Tuesday, 27 January 2015

NASDAQ Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AALAAL56.2054.7355.4513,353,9000.240.43 6 
AAMEAtlantic American Corporation3.9903.8703.8701,4000.0100.26 6 
AAOIApplied Optoelectronics Inc.9.5209.0909.250174,1000.0400.43 4 
AAONAAON Inc.22.8522.3522.7977,6000.321.42 6 
AAPLApple Inc.114.36112.80113.1055,614,9000.120.11 4 
AAVLAvalanche Biotechnologies Inc.44.1539.0043.95568,0004.0310.10 7 
AAWWAtlas Air Worldwide Holdings47.4046.1347.21117,1000.531.14 4 
AAXJiShares Trust64.0863.6564.001,185,4000.170.27 4 
ABACAoxin Tianli Group Inc.1.4901.4301.4802,8000.0402.63 4 
ABAXABAXIS Inc.60.3159.0259.68143,8000.220.37 7 
ABCBAmeris Bancorp24.3223.5924.3046,8000.140.58 6 
ABCDCAMBIUM LEARNING GROUP INC.2.6102.4602.540222,7000.1204.96 6 
ABCOAdvisory Board Company (The)48.1045.5148.00499,8001.392.98 8 
ABCWAnchor BanCorp Wisconsin Inc.34.7534.2334.752,0000.040.12 7 
ABDCAlcentra Capital Corp.13.0512.6812.9822,0000.100.78 4 
ABGBAbengoa S.A.16.0515.7215.9864,2001.077.18 5 
ABIOARCA BIOPHARMA INC.0.75000.69000.7200193,3000.02002.86 5 
ABMDABIOMED Inc.40.2138.8739.57409,3000.090.23 6 
ABTLAutobytel Inc.10.6710.0610.55109,6000.353.43 5 
ABYAbengoa Yield Plc36.3233.3035.001,289,4000.922.70 4 
ACADACADIA Pharmaceuticals Inc.32.6231.6332.281,581,1000.401.25 6 
ACASAmerican Capital Ltd.14.4914.3314.461,138,1000.030.21 4 
ACATArctic Cat Inc.31.7028.8729.42482,6001.514.88 5 
ACETAceto Corporation19.8919.2619.82195,5000.130.66 5 
ACFCAtlantic Coast Federal Corporation3.9103.6003.66031,9000.0902.40 5 
ACFNAcorn Energy Inc.0.49000.48000.4800102,8000.01002.04 5 
ACGLArch Capital Group Ltd.59.7458.8759.73554,0000.320.54 5 
ACHNAchillion Pharmaceuticals Inc.16.5415.4115.606,424,5000.392.44 6 
ACIWACI Worldwide Inc.19.1618.5519.08812,1000.231.22 6 
ACLSAxcelis Technologies Inc.2.5002.4302.480161,6000.0100.40 6 
ACNBAcnb Corp21.0620.6220.751,6000.452.22 5 
ACORAcorda Therapeutics Inc.44.9943.3044.50527,2000.741.69 7 
ACPWActive Power Inc.1.8001.7501.80053,2000.0100.56 5 
ACRXAcelrx Pharmaceuticals6.8506.4606.810353,3000.3405.26 4 
ACSFAmerican Capital Senior Floatin12.2512.1112.2020,5000.040.33 4 
ACTAActua Corporation16.8116.2916.4779,6000.221.32 6 
ACTGAcacia Research Corporation13.6713.3113.45916,3000.161.18 5 
ACTSActions Semiconductor Co. Ltd.1.9801.9301.97017,6000.0100.51 6 
ACURAcura Pharmaceuticals Inc.0.60000.50000.500081,7000.05009.09 5 
ACWIiShares MSCI ACWI Index Fund59.2258.7059.162,029,7000.400.68 4 
ACWXiShares MSCI ACWI ex US Index Fund43.8443.4543.771,209,8000.420.97 4 
ACXMAcxiom Corporation19.4118.8719.35585,1000.010.05 6 
ADATAuthentidate Holding Corp.0.77000.73000.770022,6000.03004.05 4 
ADBEAdobe Systems Incorporated73.1571.6872.743,593,6001.321.78 6 
ADEPAdept Technology Inc.9.2908.3808.990201,4000.6107.28 6 
ADESADA-ES Inc.20.0319.3619.7757,0000.110.56 4 
ADMAAdma Biologics11.3710.6611.107,0000.070.63 6 
ADMPAdamis Pharmaceuticl6.2905.8806.200191,2000.2103.51 7 
ADMSAdamas Pharmaceuticals Inc.17.2116.6817.1343,1000.120.71 6 
ADPAUTOMATIC DATA PROCS86.8985.4986.571,527,5000.280.32 5 
ADRABLDRS Asia 50 ADR Index Fund29.5029.4829.504000.020.07 4 
ADRDBLDRS Developed Markets 100 ADR Index22.8422.6122.8029,6000.261.15 5 
ADREBLDRS Emerging Markets 50 ADR Index Fund37.3937.2237.294,2000.050.13 4 
ADRUBLDRS Europe 100 ADR Index Fund22.7222.5422.685,6000.200.89 4 
ADSKAutodesk Inc.58.5157.4358.23855,9000.040.07 4 
ADTNADTRAN Inc.22.3621.8222.00940,7000.381.70 6 
ADUSADDUS HOMECARE CORPORATION- YAHO23.2422.5323.0418,8000.210.92 4 
ADVSAdvent Software Inc.37.5236.7537.38504,5000.340.92 5 
ADXSADXS8.3307.4908.2301,131,8000.5006.47 8 
ADXSWAdvaxis Inc.5.9904.4404.84062,3000.3006.61 7 
AEGRAegerion Pharmaceuticals Inc.25.2224.6724.94714,9000.070.28 5 
AEHRAehr Test Systems2.4002.3002.34011,0000.1607.34 5 
AEISAdvanced Energy Industries Inc.25.1924.4925.05255,5000.020.08 6 
AEPIAEP Industries Inc.54.1752.6553.7212,7000.951.74 6 
AERIAerie Pharmaceuticals Inc.30.1829.3930.03149,6000.110.37 6 
AETIAmerican Electric Technologies Inc.4.6104.5004.6108,3000.0601.32 6 
AEYADDvantage Technologies Group Inc.2.3802.3302.35016,0000.0301.26 5 
AEZSAEterna Zentaris Inc.0.55000.50000.5400591,5000.02003.85 4 
AFAMAlmost Family Inc31.6630.9231.1428,3000.521.64 6 
AFCBATHE BANCSHARES CORPORATION25.1724.5024.5015,7001.244.82 7 
AFFXAffymetrix Inc.11.2510.9211.001,676,9000.201.79 7 
AFMDAffimed Therapeutics B.V.5.4605.2305.29043,0000.1102.12 4 
AFOPAlliance Fiber Optic Products Inc.14.6814.4514.64148,6000.010.07 6 
AFSIAmTrust Financial Services Inc.52.4151.5352.20596,5000.270.52 6 
AGENAntigenics Inc.5.3004.9105.2501,585,3000.2905.85 7 
AGIIArgo Group International Holdings Ltd.54.5653.5354.1870,7000.290.53 4 
AGIOAgios Pharmaceuticals Inc.128.35122.59128.21398,6004.563.69 7 
AGNCAmerican Capital Agency Corp.22.0721.7622.062,648,6000.180.82 4 
AGNCBAmerican Capital Agency Corp.25.1425.0425.0614,6000.030.12 5 
AGNDAGND44.3344.2544.334,7000.090.20 4 
AGRXAgile Therapeutics Inc8.0807.5507.68059,3000.1401.86 7 
AGTCApplied Genetic Technologies Co24.6023.2224.3046,6000.281.17 6 
AGYSAgilysys Inc.10.9910.6810.9827,4000.080.73 5 
AGZDWisdomtree Barclays U.S. Aggreg49.0548.7849.0212,0000.180.37 5 
AHGPAlliance Holdings GP L.P.57.7456.5057.4422,5000.390.68 4 
AHPIAllied Healthcare Products Inc.1.5401.4801.5306,7000.0201.29 5 
AIMCAltra Holdings Inc.25.5925.0525.53113,4000.190.75 4 
AINVApollo Investment Corporation7.2407.1507.2001,543,5000.0000.00 4 
AIRMAir Methods Corporation42.9841.5842.79380,4001.062.54 4 
AIRRAIRR17.3116.9517.2753,5000.251.47 4 
AIRTAir T Inc.19.1018.2418.9919,5000.311.61 6 
AIXGAixtron Aktiengesellschaft8.5208.3608.42074,2000.0100.12 4 
AKAMAkamai Technologies Inc.61.4160.5861.17675,5000.150.25 5 
AKAOAKAO11.9011.6111.8743,9000.141.19 6 
AKBAAkebia Therapeutics Inc.11.4710.6011.34133,0000.736.88 5 
AKERAKER3.7103.5003.6009,4000.2306.82 6 
AKRXAkorn Inc.43.1541.9242.261,417,6000.090.21 5 
ALCOAlico Inc.52.7051.7452.2210,4000.020.04 8 
ALDRAlder Biopharmaceuticals Inc28.6326.8428.23302,8000.180.64 8 
ALDXAldeyra Therapeutics Inc.11.0009.1009.86042,5001.00011.29 6 
ALGNAlign Technology Inc.58.3456.6658.20726,0000.741.29 4 
ALGTAllegiant Travel Company177.49172.78177.33141,8003.061.76 7 
ALIMALIMERA SCIENCES INC5.6205.3805.500152,8000.0300.54 4 
ALKSAlkermes Inc.71.7369.1071.36825,4001.552.22 5 
ALLBAlliance Bancorp Inc. of Pennsylvania17.4516.7017.205,3000.462.60 7 
ALLTAllot Communications Ltd.9.8509.2009.440193,5000.2702.78 4 
ALNYAlnylam Pharmaceuticals Inc.96.2093.4195.21861,8001.791.92 4 
ALOGAnalogic Corporation87.8985.3987.2768,1000.230.26 7 
ALOTAstro-Med Inc.15.0014.7314.737000.271.80 6 
ALQAALQA5.1104.9104.96034,5000.1102.17 4 
ALSKAlaska Communications Systems Group Inc.1.7101.5701.640219,3000.0503.14 6 
ALTRAltera Corporation34.3033.9134.006,090,6000.260.76 5 
ALXAAlexza Pharmaceuticals Inc.2.1902.1002.11077,1000.0100.48 4 
ALXNAlexion Pharmaceuticals Inc.183.86182.01182.76799,9000.560.31 4 
AMAGAMAG Pharmaceuticals Inc.46.6844.5146.12647,7000.641.37 6 
AMATApplied Materials Inc.24.3023.8124.247,787,7000.130.54 6 
AMBAAmbarella Inc58.4055.9257.841,069,7001.362.41 4 
AMCCApplied Micro Circuits Corporation6.2405.8406.220774,8000.3005.07 5 
AMCFANDATEE CHINA MARINE FUEL SERVI1.5501.3901.44023,2000.0402.70 4 
AMCNAirMedia Group Inc2.3802.3202.35038,8000.0200.86 4 
AMDAdvanced Micro Devices2.6402.4402.61036,571,3000.1606.53 4 
AMDAAmedica Corp0.71000.68000.690081,3000.01001.43 4 
AMEDAmedisys Inc29.0628.5729.05119,9000.371.29 6 
AMGNAmgen Inc.161.48157.67159.733,149,5000.080.05 4 
AMICAmerican Independence Corp.10.2510.1110.113000.545.07 6 
AMKRAmkor Technology Inc.6.9506.6306.940603,6000.1802.66 5 
AMNBAmerican National Bankshares Inc.23.1221.8223.0219,4000.974.40 6 
AMOTAllied Motion Technologies Inc.24.6023.6624.2598,0000.682.89 5 
AMOVAmerica Movil S.A.B. de C.V.23.4022.6022.8619,4000.662.81 5 
AMPHAmerican Physicians Service Group Inc.12.5911.7412.24172,1000.473.99 5 
AMRBAmerican River Bankshares9.9509.7709.8204,1000.1101.11 4 
AMRIAlbany Molecular Research Inc.16.7416.0216.49242,2000.402.49 4 
AMRKAMRK10.249.8210.0963,5000.262.64 6 
AMRNAmarin Corporation PLC1.0501.0201.030652,0000.0000.00 5 
AMRSAmyris Inc.1.8801.8201.84097,2000.0100.54 4 
AMSCAmerican Superconductor Corporation0.70000.62000.7000655,5000.070011.11 3 
AMSFAMERISAFE Inc.43.0841.5542.9264,3000.882.09 4 
AMSGAmsurg Corp.56.2055.2756.18497,3000.871.57 5 
AMSGPAmsurg Corp114.85114.85114.8539,0003.733.36 5 
AMSWAAmerican Software Inc.8.6408.5108.54052,5000.1201.39 6 
AMTXAemetis Inc3.7003.3903.61051,9000.0902.43 6 
AMWDAmerican Woodmark Corporation40.4939.2739.9884,8000.230.58 5 
AMZNAmazon.com Inc.313.00307.52309.663,169,6002.730.87 4 
ANACAnacor Pharmaceuticals Inc.36.6534.1536.62641,1002.477.23 4 
ANADANADIGICS Inc.1.0800.9901.0701,351,0000.0909.18 6 
ANATAmerican National Insurance Company107.30103.86107.1015,0001.601.52 5 
ANCBAnchor Bancorp21.5320.5021.5315,4001.075.23 6 
ANCIAMERICAN CARESOURCE3.0002.4902.84019,2000.1706.37 6 
ANCXAccess National Corporation17.8417.5217.6015,6000.030.17 5 
ANDEAndersons Inc. (The)48.0647.1747.85275,3000.711.51 3 
ANGOAngioDynamics Inc.19.6618.5919.57287,4000.864.60 7 
ANIKAnika Therapeutics Inc.39.9938.7539.8193,6000.210.53 4 
ANIPAni Pharmaceuticals Inc.54.1252.1253.8398,2001.092.07 5 
ANSSAYS Inc.85.4783.4585.11338,8000.400.47 5 
ANTHANTHERA PHARMACEUTICALS INC.2.4002.1102.360402,0000.29014.01 5 
ANYSphere 3D Corp4.4904.1504.330186,3000.2004.84 4 
AOSLALPHA & OMEGA SEMICONDUCOR LTD.9.1608.9109.14030,4000.1201.33 6 
APAGFAPCO Argentina Inc.14.4914.1814.49228,0000.251.76 7 
APDNApplied Dna Sciences3.1102.9403.01058,0000.0702.38 7 
APDNWApplied Dna Sciences Inc1.2301.2301.2309000.0000.00 7 
APEIAmerican Public Education Inc.34.8633.8534.6088,6000.190.55 7 
APOGApogee Enterprises Inc.45.4444.1444.96124,5000.471.06 4 
APOLApollo Group Inc.26.5025.8326.491,084,3000.501.92 5 
APPSAppiant Technologies Inc2.9502.7702.790115,4000.1003.46 4 
APPYAspenBio Pharma Inc.2.0301.9001.920465,3000.0100.52 6 
APRINexmed Inc.1.2201.1901.22063,3000.0000.00 4 
APSAAlto Palermo S.A.23.1822.7722.909000.100.43 5 
APTOAptose Biosciences Inc.5.1004.8804.9107,4000.1502.96 4 
AQXPAQXP10.5810.0210.2619,7000.201.99 5 
ARAYAccuray Incorporated6.9706.7206.890435,9000.1201.77 6 
ARCBArcbest Corp.41.4340.4240.91151,7000.100.25 5 
ARCCAres Capital Corporation16.4516.0216.353,978,7000.352.19 5 
ARCIAppliance Recycling Centers of America2.8002.5602.60040,4000.1806.47 6 
ARCPPARCPP23.0022.9022.96104,5000.030.13 5 
ARCWArc Wireless Solutions Inc.8.6008.2008.22025,4000.3804.42 4 
ARDMARADIGM CORP7.9407.5007.70015,5000.1702.26 5 
ARDXArdelyx Inc.26.9725.3026.1647,3000.461.73 4 
AREXApproach Resources Inc.6.9106.1806.660902,2000.2503.90 3 
ARGSArgos Therapeutics Inc7.8907.5107.71036,0000.0100.13 6 
ARIAARIAD Pharmaceuticals Inc.6.3806.0606.3703,759,3000.2704.43 5 
ARIIAmerican Railcar Industries Inc.52.9850.0352.73157,1002.244.44 3 
ARISARIS3.5003.4503.46036,2000.0100.29 5 
ARKRArk Restaurants Corp.24.8323.8123.853,5000.040.17 5 
ARLPAlliance Resource Partners L.P.40.7239.2640.21261,1000.230.58 4 
ARMHARM Holdings plc47.9847.2547.52934,7000.400.85 6 
ARNAArena Pharmaceuticals Inc.4.7304.5204.6203,605,1000.0701.54 5 
AROWArrow Financial Corporation26.8426.3026.6313,6000.040.15 6 
ARQLArQule Inc.1.1401.0901.140158,8000.0403.64 4 
ARRSArris Group Inc27.4927.0327.481,319,1000.120.44 4 
ARRYArray BioPharma Inc.7.9306.8607.80015,777,4000.6909.70 7 
ARTNAArtesian Resources Corporation22.6022.2522.3915,8000.140.62 7 
ARTWArt's-Way Manufacturing Co. Inc.4.9304.8504.8804,2000.0100.20 5 
ARTXArotech Corporation2.3802.3002.30092,7000.0100.44 6 
ARUNAruba Networks Inc.17.4516.7317.401,224,3000.140.81 5 
ARWRArrowhead Research Corporation6.8206.3506.7701,369,6000.3405.29 6 
ASBCAssociated Banc-Corp18.5518.2318.47504,5390.170.93 4 
ASBIAmeriana Bancorp16.6516.6516.652000.010.06 6 
ASCMAASCENT MEDIA CORP46.3742.7943.9186,6000.671.50 4 
ASEIAmerican Science and Engineering Inc.48.8447.1548.1643,7000.080.17 6 
ASFIAsta Funding Inc.8.6508.5208.5502,3000.0200.23 5 
ASMBAssembly Biosciences Inc.8.9208.5108.7705,5000.2302.69 4 
ASMIASM International N.V.41.4941.1541.491,3000.591.44 5 
ASMLASML Holding N.V.107.35106.36107.32995,1002.011.91 5 
ASNAThe Dress Barn Inc.11.8511.1411.842,984,9000.615.43 4 
ASPSALTISOURCE PORTFOLIO SOLUTIO25.5021.8522.151,425,3000.864.04 5 
ASPXAuspex Systems Inc.60.7156.5260.49391,3002.033.47 7 
ASRVAmeriServ Financial Inc.2.9902.9102.910306,8000.1203.96 6 
ASRVPAmeriServ Financial Inc.28.8426.4427.23188,7000.622.23 6 
ASTCASTROTECH CORPORATION2.9402.8002.88024,8000.0301.05 4 
ASTEAstec Industries Inc.37.4936.8637.3563,5000.411.11 4 
ASTIAscent Solar Technologies Inc.0.66000.57000.6200362,7000.05008.77 3 
ASTMAastrom Biosciences Inc.2.8502.7602.77042,4000.0200.72 5 
ASURForgent Networks Inc5.5005.4505.5003,4000.0400.73 6 
ASYSAmtech Systems Inc.9.0908.9308.9708,0000.0400.44 5 
ATAIATA Inc.4.8304.5504.8105,9000.0400.82 5 
ATAXAmerica First Tax Exempt Investors L.P.5.7905.6805.770144,5000.0500.87 6 
ATEAAstea International Inc.1.9201.9101.9201,4000.0804.35 6 
ATECAlphatec Holdings Inc.1.3601.2801.35075,3000.0201.46 5 
ATHNathenahealth Inc.151.25147.94149.54234,3001.040.70 7 
ATHXAthersys Inc.2.2702.0402.1902,150,8000.1507.35 5 
ATLOAmes National Corporation24.7324.2124.679,6000.471.94 7 
ATMLAtmel Corporation8.6908.3508.6105,401,3000.1401.65 5 
ATNIAtlantic Tele-Network Inc.68.2666.3267.9855,0000.230.34 5 
ATRAAtara Biotherapeutics Inc.25.0023.2023.8335,6000.692.98 6 
ATRCAtriCure Inc.20.2519.9920.0779,3000.150.74 5 
ATRIATRION Corporation338.89335.00338.894,6002.880.86 7 
ATRMAetrium Incorporated3.9603.3703.5301,7000.1504.44 4 
ATROAstronics Corporation55.9554.2054.9578,9000.110.20 5 
ATSGAir Transport Services Group Inc8.7908.5808.75093,0000.0200.23 6 
ATTUAttunity Ltd.10.7510.6510.6818,0000.100.93 6 
ATVIActivision Blizzard Inc20.8720.5220.835,989,8000.180.87 4 
AUBNAuburn National Bancorporation Inc.23.7423.4023.408000.150.64 5 
AUDCAudioCodes Ltd.5.1205.0505.080364,8000.0400.78 5 
AUMAAr Capital Acquisition Corp.9.5209.5209.520490,0000.2602.66 6 
AUMAUAr Capital Acquisition9.8409.7609.8407000.0200.20 7 
AUMAWAr Capital Acquisition Corp.0.24000.24000.24003,1000.00000.00 6 
AUPHAurinia Pharmaceuticals Inc.3.7003.5403.55035,0000.0100.28 4 
AUXLAuxilium Pharmaceuticals Inc.36.3835.7735.86848,2000.090.25 5 
AVAVAeroVironment Inc.25.7725.2125.69126,0000.010.04 6 
AVEOAVEO PHARMACEUTICALS INC.0.97000.90000.9600355,8000.01001.03 4 
AVGOAVAGO TECHNOLOGIES107.06104.62106.73961,0000.250.23 6 
AVIDAvid Technology Inc.14.3313.9114.22127,9000.312.23 7 
AVNRAvanir Pharmaceuticals16.9816.9616.968,435,9000.000.00 6 
AVNWAVIAT NETWORKS INC1.4501.3801.44055,5000.0201.41 5 
AWREAware Inc.4.8904.6204.74056,6000.1503.27 5 
AXASAbraxas Petroleum Corporation3.1302.8703.1202,409,5000.2107.22 4 
AXGNLectec Corp3.8003.4903.80016,1000.2507.04 6 
AXPWAxion Power Intl Inc0.40000.34000.360096,4000.050012.20 5 
AXPWWAxion Power International Inc.0.17000.14000.150013,3000.00000.00 6 
AXTIAXT Inc2.8802.7102.880140,5000.0802.86 6 
AZPNAspen Technology, Inc.32.9032.3332.78955,3000.190.58 4