Wednesday, 01 October 2014

NASDAQ Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AALAAL35.7534.9435.037,492,2000.902.50 4 
AAMEAtlantic American Corporation3.9803.8203.9809,4000.0802.05 5 
AAOIApplied Optoelectronics Inc.16.8116.3316.63162,9000.181.07 4 
AAONAAON Inc.17.5317.0117.4990,9000.060.34 5 
AAPLApple Inc.100.4398.63100.1149,766,3000.640.64 5 
AAVLAvalanche Biotechnologies Inc.36.7034.5036.35179,9000.350.97 8 
AAWWAtlas Air Worldwide Holdings34.1933.2733.90205,6000.070.21 6 
AAXJiShares Trust61.5761.2661.41572,4001.161.85 4 
ABACAoxin Tianli Group Inc.2.0501.8502.03073,3000.0804.10 6 
ABAXABAXIS Inc.50.8850.0150.61206,7000.210.41 8 
ABCBAmeris Bancorp22.1421.9022.0690,8000.150.68 5 
ABCDCAMBIUM LEARNING GROUP INC.1.5401.4901.5402,3000.0201.32 4 
ABCOAdvisory Board Company (The)46.2744.4246.24399,8000.982.17 5 
ABDCAlcentra Capital Corp.13.2412.8412.8457,4000.423.17 6 
ABGBAbengoa S.A.26.3926.2526.326,0000.110.42 5 
ABIOARCA BIOPHARMA INC.1.2501.1701.240135,6000.0605.08 5 
ABMDABIOMED Inc.25.3224.7625.03159,8000.100.40 5 
ABTLAutobytel Inc.8.7808.3608.55095,0000.2803.17 4 
ABYAbengoa Yield Plc36.0834.9735.59545,0000.792.17 5 
ACADACADIA Pharmaceuticals Inc.26.2125.1425.671,001,0000.220.85 7 
ACASAmerican Capital Ltd.14.4014.2714.281,348,7000.151.04 5 
ACATArctic Cat Inc.35.8835.1035.64106,4000.060.17 5 
ACETAceto Corporation20.0319.4519.52157,4000.301.51 6 
ACFCAtlantic Coast Federal Corporation4.1003.9704.03018,0000.0400.98 5 
ACFNAcorn Energy Inc.1.7001.6101.610147,5000.0100.62 5 
ACGLArch Capital Group Ltd.54.9654.5554.72486,0000.040.07 4 
ACHNAchillion Pharmaceuticals Inc.11.1810.7010.773,814,5000.393.49 6 
ACIWACI Worldwide Inc.18.8118.2218.76656,9000.231.24 6 
ACLSAxcelis Technologies Inc.1.9601.8801.950252,3000.0301.56 6 
ACNBAcnb Corp19.3019.0019.173,1000.080.42 4 
ACORAcorda Therapeutics Inc.35.8434.9035.69649,9000.070.20 5 
ACPWActive Power Inc.2.0901.9601.97014,4000.0401.99 4 
ACRXAcelrx Pharmaceuticals6.0005.4105.9001,361,6000.4909.06 7 
ACSFAmerican Capital Senior Floatin13.4813.2213.3636,8000.060.45 4 
ACTAActua Corporation16.7516.2316.66169,8000.231.40 6 
ACTGAcacia Research Corporation16.0415.6615.92182,7000.020.13 5 
ACTSActions Semiconductor Co. Ltd.2.1702.1502.17011,8000.0100.46 6 
ACURAcura Pharmaceuticals Inc.0.79000.72000.7900117,7000.080011.27 6 
ACWIiShares MSCI ACWI Index Fund59.1358.6959.05754,1000.340.57 4 
ACWXiShares MSCI ACWI ex US Index Fund45.6445.3845.56119,3000.471.02 4 
ACXMAcxiom Corporation17.2016.8017.00518,8000.140.82 5 
ADATAuthentidate Holding Corp.0.70000.67000.700072,0000.03004.48 5 
ADBEAdobe Systems Incorporated69.4967.5569.223,379,5000.861.26 6 
ADEPAdept Technology Inc.8.5908.1408.520158,5000.1501.79 4 
ADESADA-ES Inc.21.8320.9021.09126,5000.321.49 6 
ADMPAdamis Pharmaceuticl4.7604.5304.71070,6000.0400.84 6 
ADMSAdamas Pharmaceuticals Inc.17.2716.6917.2413,2000.301.77 5 
ADPAUTOMATIC DATA PROCS82.9181.9182.811,689,4000.220.27 5 
ADPVVAutomatic Data Processing Inc.72.4771.8872.472,4000.280.39 5 
ADRABLDRS Asia 50 ADR Index Fund29.0729.0529.072,1000.351.19 5 
ADRDBLDRS Developed Markets 100 ADR Index24.2924.2024.291,3000.210.86 5 
ADREBLDRS Emerging Markets 50 ADR Index Fund39.5839.1439.4440,1001.022.52 5 
ADRUBLDRS Europe 100 ADR Index Fund24.4324.4024.433,7000.240.97 4 
ADSKAutodesk Inc.55.0853.5255.041,784,7000.761.40 6 
ADTNADTRAN Inc.21.1320.6220.84399,9000.090.43 5 
ADUSADDUS HOMECARE CORPORATION- YAHO18.0817.0217.3091,6000.502.81 5 
ADVSAdvent Software Inc.31.7031.0331.56248,0000.110.35 7 
ADXSADXS3.2903.1503.240121,0000.0601.89 5 
ADXSWAdvaxis Inc.1.2901.1601.29043,9000.0201.57 6 
AEGRAegerion Pharmaceuticals Inc.34.7331.4234.611,093,8002.337.22 7 
AEHRAehr Test Systems2.5502.4102.43040,1000.0301.22 5 
AEISAdvanced Energy Industries Inc.19.1718.6219.15236,2000.120.63 5 
AEPIAEP Industries Inc.39.3738.4738.8311,2000.541.37 5 
AERIAerie Pharmaceuticals Inc.21.4019.4620.99342,1001.738.98 7 
AETIAmerican Electric Technologies Inc.7.5007.3607.4004,3000.2002.63 6 
AEYADDvantage Technologies Group Inc.2.4002.2802.30026,3000.0200.86 5 
AEZSAEterna Zentaris Inc.1.3401.3101.320512,6000.0100.75 5 
AFAMAlmost Family Inc28.0027.0427.5148,6000.090.33 5 
AFCBATHE BANCSHARES CORPORATION22.1022.1022.102000.903.91 5 
AFFXAffymetrix Inc.8.2007.9107.980385,5000.2202.68 5 
AFMDAffimed Therapeutics B.V.6.3806.1606.19030,5000.2103.28 5 
AFOPAlliance Fiber Optic Products Inc.12.9612.5112.66259,3000.080.63 4 
AFSIAmTrust Financial Services Inc.39.4238.5638.93890,6000.060.15 3 
AGENAntigenics Inc.3.1602.9103.130570,5000.1806.10 6 
AGIIArgo Group International Holdings Ltd.51.4450.5350.94111,1000.761.47 6 
AGIOAgios Pharmaceuticals Inc.69.5060.0066.502,005,2002.744.30 8 
AGNCAmerican Capital Agency Corp.21.5021.3221.453,688,5000.000.00 4 
AGNCBAmerican Capital Agency Corp.24.4024.2024.4013,4000.220.89 4 
AGNDAGND46.9546.9046.907000.180.38 6 
AGRXAgile Therapeutics Inc7.7007.2607.64040,3000.4105.09 6 
AGTCApplied Genetic Technologies Co19.1517.4717.9954,1000.784.16 5 
AGYSAgilysys Inc.11.9611.7811.8982,2000.000.00 6 
AGZDWisdomtree Barclays U.S. Aggreg49.8249.5149.807,0000.070.14 4 
AHGPAlliance Holdings GP L.P.69.5068.4068.74124,7000.260.38 7 
AHPIAllied Healthcare Products Inc.2.0601.9602.00014,9000.0100.50 6 
AIMCAltra Holdings Inc.30.1229.5029.56148,3000.642.12 4 
AINVApollo Investment Corporation8.3008.2208.2401,565,4000.1001.20 6 
AIRMAir Methods Corporation56.8655.1656.33243,9000.440.79 4 
AIRRAIRR18.6318.4718.5910,0000.080.43 6 
AIRTAir T Inc.13.0512.8013.052,2000.010.08 5 
AIXGAixtron Aktiengesellschaft15.6715.2815.62106,6000.050.32 6 
AKAMAkamai Technologies Inc.59.9058.5759.741,370,3000.090.15 6 
AKAOAKAO8.0507.7208.04080,7000.0400.50 5 
AKBAAkebia Therapeutics Inc.22.8922.0722.7552,6000.080.35 4 
AKERAKER3.7903.7003.7504,3000.0300.79 7 
AKRXAkorn Inc.36.8035.8936.361,401,0000.661.85 5 
ALCOAlico Inc.38.9838.1038.205,2000.070.18 6 
ALDRAlder Biopharmaceuticals Inc13.5312.4813.02944,5000.020.15 4 
ALDXAldeyra Therapeutics Inc.6.1505.7705.7707,0000.3305.41 6 
ALGNAlign Technology Inc.53.4352.5253.12561,4000.070.13 5 
ALGTAllegiant Travel Company124.00122.70123.3842,2000.800.64 6 
ALIMALIMERA SCIENCES INC5.9905.2205.3303,639,6000.4008.11 7 
ALKSAlkermes Inc.44.3142.2643.75658,9000.521.20 5 
ALLBAlliance Bancorp Inc. of Pennsylvania16.4716.1416.181,1000.342.06 6 
ALLTAllot Communications Ltd.11.4211.0811.38104,6000.141.25 6 
ALNYAlnylam Pharmaceuticals Inc.79.7076.9078.60549,6000.200.25 7 
ALOGAnalogic Corporation64.3563.2864.04123,5000.090.14 7 
ALOTAstro-Med Inc.13.5413.1513.194,4000.080.61 6 
ALQAALQA4.9804.7004.9204,6000.1402.93 4 
ALSKAlaska Communications Systems Group Inc.1.6301.5901.590117,1000.0201.24 4 
ALTIAltair Nanotechnologies Inc.4.4004.1804.30058,0000.1804.37 7 
ALTRAltera Corporation36.0635.5035.931,122,6000.090.25 6 
ALXAAlexza Pharmaceuticals Inc.2.4802.3202.37078,3000.0602.47 4 
ALXNAlexion Pharmaceuticals Inc.168.48164.58167.95929,9000.300.18 6 
AMAGAMAG Pharmaceuticals Inc.29.8426.0229.724,452,6006.5428.21 8 
AMAPAutonavi Holdings20.9520.9020.90353,7000.030.14 7 
AMATApplied Materials Inc.21.8321.3921.757,110,2000.010.05 6 
AMBAAmbarella Inc44.5040.6244.474,080,2002.686.41 8 
AMCCApplied Micro Circuits Corporation7.2506.8807.2001,257,7000.1702.42 4 
AMCFANDATEE CHINA MARINE FUEL SERVI3.3303.1203.310120,1000.0401.22 6 
AMCNAirMedia Group Inc1.8001.6801.740482,1000.0402.25 5 
AMDAAmedica Corp1.7301.6601.73019,3000.0100.58 4 
AMEDAmedisys Inc20.7820.1720.48223,5000.120.58 5 
AMGNAmgen Inc.141.50139.33140.072,222,4000.990.70 7 
AMICAmerican Independence Corp.10.6710.5410.672000.232.11 5 
AMKRAmkor Technology Inc.9.0708.8808.9001,200,1000.1301.44 4 
AMNBAmerican National Bankshares Inc.22.8022.3322.8010,1000.120.52 6 
AMOTAllied Motion Technologies Inc.14.1113.8014.1131,1000.090.64 6 
AMOVAmerica Movil S.A.B. de C.V.25.2824.6924.718,1000.461.83 7 
AMPHAmerican Physicians Service Group Inc.12.0211.4811.96139,8000.131.10 7 
AMRBAmerican River Bankshares9.1209.0109.12038,2000.0900.98 6 
AMRIAlbany Molecular Research Inc.22.1021.7922.10148,4000.070.32 7 
AMRKAMRK11.6111.4011.4325,7000.282.39 6 
AMRNAmarin Corporation PLC1.1501.0701.1301,436,8000.0201.80 5 
AMRSAmyris Inc.4.0803.7403.920282,0000.1704.16 6 
AMSCAmerican Superconductor Corporation1.4501.4001.420169,1000.0201.39 4 
AMSFAMERISAFE Inc.39.3738.9439.2368,2000.160.41 6 
AMSGAmsurg Corp.49.6548.4849.57186,8000.280.57 5 
AMSGPAmsurg Corp106.21105.21105.215000.210.20 6 
AMSWAAmerican Software Inc.9.0808.8609.02046,3000.0700.78 4 
AMTXAemetis Inc8.7308.3008.71039,8000.3103.69 5 
AMWDAmerican Woodmark Corporation38.1537.5137.6553,9000.280.74 6 
AMZNAmazon.com Inc.323.75319.00321.821,929,5001.390.43 4 
ANACAnacor Pharmaceuticals Inc.25.5824.2125.13348,3000.401.62 7 
ANADANADIGICS Inc.0.72000.68000.690087,1000.00000.00 5 
ANATAmerican National Insurance Company113.94111.94113.078,7000.530.47 6 
ANCBAnchor Bancorp20.1620.1520.164000.040.20 6 
ANCIAMERICAN CARESOURCE3.1203.1203.1201,8000.0300.95 5 
ANCXAccess National Corporation16.3816.1716.204,2000.050.31 5 
ANDEAndersons Inc. (The)63.0761.8262.98240,5000.100.16 5 
ANGOAngioDynamics Inc.13.9513.6213.9061,6000.181.31 5 
ANIKAnika Therapeutics Inc.37.6135.3937.49436,2001.012.77 6 
ANIPAni Pharmaceuticals Inc.29.2127.7028.5485,4000.050.17 5 
ANSSAYS Inc.75.9675.0075.72453,7000.070.09 5 
ANTHANTHERA PHARMACEUTICALS INC.1.8201.7001.820136,1000.0502.82 4 
ANYSphere 3D Corp6.8506.6506.85043,3000.0100.15 5 
AOSLALPHA & OMEGA SEMICONDUCOR LTD.9.5909.4009.530158,9000.0600.63 7 
APAGFAPCO Argentina Inc.13.6713.2413.4625,3000.312.25 4 
APEIAmerican Public Education Inc.27.6127.3327.4375,7000.170.62 4 
APOGApogee Enterprises Inc.40.8139.5040.55161,1000.170.42 6 
APOLApollo Group Inc.26.0325.0725.231,222,3000.160.63 5 
APPYAspenBio Pharma Inc.1.7101.6301.660158,6000.0301.84 6 
APRINexmed Inc.1.5201.5001.52047,3000.0100.66 5 
APSAAlto Palermo S.A.22.9621.4122.701,1001.396.52 5 
AQXPAQXP6.7406.3606.66074,5000.0400.60 6 
ARAYAccuray Incorporated7.4207.3007.400299,1000.0100.14 6 
ARCBArcbest Corp.37.8237.1137.68261,7000.150.40 4 
ARCCAres Capital Corporation16.2316.0216.173,427,8000.030.19 5 
ARCIAppliance Recycling Centers of America2.9102.8502.8808,0000.0501.77 5 
ARCPPARCPP23.6923.3523.3592,9000.351.48 4 
ARCWArc Wireless Solutions Inc.16.9215.8816.2342,2000.714.19 7 
ARDMARADIGM CORP9.9009.1009.82010,4000.1601.66 7 
ARDXArdelyx Inc.14.5213.9214.3932,1000.251.77 5 
AREXApproach Resources Inc.15.1114.4315.051,153,7000.070.47 3 
ARGSArgos Therapeutics Inc10.199.6110.1353,7000.484.97 6 
ARIAARIAD Pharmaceuticals Inc.5.9005.6505.7806,978,3000.0901.58 5 
ARIIAmerican Railcar Industries Inc.76.1875.2075.79123,5000.881.15 4 
ARISARIS3.2003.2003.2002000.0000.00 5 
ARKRArk Restaurants Corp.22.3621.8722.015,2000.431.92 5 
ARLPAlliance Resource Partners L.P.44.9143.4643.56223,1000.711.60 5 
ARMHARM Holdings plc45.2644.3944.94707,4000.040.09 4 
ARNAArena Pharmaceuticals Inc.4.2504.0604.2502,848,2000.1403.41 5 
AROWArrow Financial Corporation25.5925.3825.4312,9000.130.51 5 
ARQLArQule Inc.1.1401.0901.130106,3000.0000.00 4 
ARRSArris Group Inc29.3228.8129.051,246,5000.140.48 5 
ARRYArray BioPharma Inc.3.8403.7203.790934,6000.0401.04 5 
ARTNAArtesian Resources Corporation20.4820.2320.4018,3000.080.39 6 
ARTWArt's-Way Manufacturing Co. Inc.5.0004.9204.95013,1000.0400.80 4 
ARTXArotech Corporation3.3503.2503.290177,6000.0401.20 5 
ARUNAruba Networks Inc.21.7921.3021.681,468,2000.110.51 7 
ARWRArrowhead Research Corporation15.3514.5115.052,171,6000.060.40 7 
ASBCAssociated Banc-Corp17.6817.4417.60861,1000.080.45 6 
ASBIAmeriana Bancorp16.1615.0315.908000.462.81 7 
ASCMAASCENT MEDIA CORP62.6561.2861.7142,8000.150.24 5 
ASEIAmerican Science and Engineering Inc.57.0955.1856.8532,7000.601.07 6 
ASFIAsta Funding Inc.8.3008.1808.26014,5000.0300.36 4 
ASMBAssembly Biosciences Inc.8.3208.0808.24016,6000.1702.11 6 
ASMIASM International N.V.36.4536.3536.453,2000.040.11 4 
ASMLASML Holding N.V.100.2098.7099.70249,8000.360.36 6 
ASNAThe Dress Barn Inc.13.7313.3913.602,741,1000.010.07 6 
ASPSALTISOURCE PORTFOLIO SOLUTIO102.8499.78100.98235,5001.731.68 7 
ASPXAuspex Systems Inc.26.3824.1125.91279,1001.275.15 7 
ASRVAmeriServ Financial Inc.3.4903.2103.3005,7000.0401.23 5 
ASRVPAmeriServ Financial Inc.28.1227.0727.448,0000.281.01 5 
ASTCASTROTECH CORPORATION3.0202.9102.94029,6000.0100.34 6 
ASTEAstec Industries Inc.37.5036.7837.4346,3000.140.38 4 
ASTIAscent Solar Technologies Inc.2.0501.8902.010192,8000.0904.69 7 
ASTMAastrom Biosciences Inc.2.9002.6102.890765,4000.2308.65 5 
ASURForgent Networks Inc5.1104.7804.8709,1000.2104.13 5 
ASYSAmtech Systems Inc.10.9110.4710.6026,6000.020.19 6 
ATAIATA Inc.4.4804.4404.4804,1000.0200.44 4 
ATAXAmerica First Tax Exempt Investors L.P.5.9905.8705.990181,7000.0701.18 7 
ATEAAstea International Inc.2.0101.9502.0003,5000.0100.50 4 
ATECAlphatec Holdings Inc.1.7301.6801.720134,2000.0100.58 7 
ATHNathenahealth Inc.133.24128.27133.11423,7003.562.75 5 
ATHXAthersys Inc.1.3901.3401.370241,8000.0201.44 4 
ATLOAmes National Corporation22.5722.4522.537,8000.311.36 6 
ATMLAtmel Corporation8.2908.0608.2102,319,3000.0300.36 5 
ATNIAtlantic Tele-Network Inc.55.0454.3754.7753,5000.190.35 4 
ATRCAtriCure Inc.14.7614.3014.66124,3000.161.10 5 
ATRIATRION Corporation306.97306.97306.9790011.673.66 3 
ATRMAetrium Incorporated4.4804.4604.4603000.0000.00 4 
ATROAstronics Corporation50.6849.0149.34116,3001.613.16 3 
ATSGAir Transport Services Group Inc7.5107.3507.410228,1000.1301.72 6 
ATTUAttunity Ltd.7.9207.4207.69047,5000.0500.65 6 
ATVIActivision Blizzard Inc21.2320.8220.914,811,6000.341.60 6 
AUBNAuburn National Bancorporation Inc.24.2524.2524.254000.441.78 6 
AUDCAudioCodes Ltd.5.0904.8805.020231,8000.0200.40 6 
AUPHAurinia Pharmaceuticals Inc.3.4003.4003.4001000.1003.03 5 
AUXLAuxilium Pharmaceuticals Inc.31.1330.3330.441,106,9000.591.90 7 
AVAVAeroVironment Inc.31.2330.2030.47237,5000.762.43 5 
AVEOAVEO PHARMACEUTICALS INC.1.2001.1401.160128,9000.0100.85 4 
AVGOAVAGO TECHNOLOGIES87.3186.0787.11982,6000.390.45 7 
AVNRAvanir Pharmaceuticals12.0711.4411.954,193,7000.342.93 7 
AVNWAVIAT NETWORKS INC1.8001.7101.780395,8000.0201.14 7 
AWREAware Inc.3.7203.6403.67028,8000.0601.61 5 
AXASAbraxas Petroleum Corporation5.5305.2005.5102,164,2000.1703.18 5 
AXGNLectec Corp2.4202.3502.3504,3000.0000.00 4 
AXTIAXT Inc2.5202.4202.49046,4000.0100.40 5 
AZPNAspen Technology, Inc.38.4738.0438.21623,3000.310.80 3