Saturday, 02 August 2014

NASDAQ Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AALAAL39.5338.4339.438,978,3000.581.49 6 
AAMEAtlantic American Corporation4.0903.9204.08015,2000.0100.24 5 
AAOIApplied Optoelectronics Inc.18.2517.8518.12209,0000.120.67 4 
AAONAAON Inc.19.9219.2819.65141,0000.030.15 3 
AAPLApple Inc.96.6294.8196.1348,511,2000.530.55 5 
AAWWAtlas Air Worldwide Holdings34.4731.0932.03860,7002.196.40 5 
AAXJiShares Trust64.9964.4264.85297,6000.360.56 6 
ABACAoxin Tianli Group Inc.2.0201.9801.99028,9000.0000.00 4 
ABAXABAXIS Inc.47.8546.7246.98238,2000.430.91 5 
ABCBAmeris Bancorp22.0821.4821.64111,6000.200.92 4 
ABCDCAMBIUM LEARNING GROUP INC.1.9901.9301.9401,3000.0100.51 4 
ABCOAdvisory Board Company (The)51.7947.1047.63615,0002.515.01 5 
ABDCAlcentra Capital Corp.13.0810.6012.89120,6000.261.98 5 
ABGBAbengoa S.A.26.6526.0026.176,4000.401.51 6 
ABIOARCA BIOPHARMA INC.1.4301.4001.42073,6000.0100.70 4 
ABMDABIOMED Inc.25.8725.3425.68253,8000.080.31 6 
ABTLAutobytel Inc.9.6507.9008.0201,248,6002.94026.82 5 
ABYAbengoa Yield Plc36.3935.5536.14383,5000.040.11 8 
ACADACADIA Pharmaceuticals Inc.20.8219.8020.621,054,9000.351.73 4 
ACASAmerican Capital Ltd.15.2514.9115.222,552,0000.060.40 4 
ACATArctic Cat Inc.35.7434.5435.01142,9000.591.66 4 
ACETAceto Corporation16.9516.6116.75158,4000.010.06 4 
ACFCAtlantic Coast Federal Corporation4.2504.1304.20033,7000.0300.72 6 
ACFNAcorn Energy Inc.2.1702.0002.030144,9000.1205.58 4 
ACGLArch Capital Group Ltd.55.3353.4054.37786,4000.921.72 5 
ACHNAchillion Pharmaceuticals Inc.7.3406.8007.0404,480,7000.1902.77 4 
ACIWACI Worldwide Inc.19.7318.6818.761,241,0000.020.11 4 
ACLSAxcelis Technologies Inc.1.7901.7201.750453,8000.0000.00 4 
ACNBAcnb Corp19.6018.7518.792,0000.100.54 5 
ACORAcorda Therapeutics Inc.29.5628.2628.45751,0000.822.80 3 
ACPWActive Power Inc.2.4402.2802.400380,6000.0000.00 5 
ACRXAcelrx Pharmaceuticals7.1506.7506.890950,0000.0701.01 5 
ACSFAmerican Capital Senior Floatin13.9913.7513.9234,0000.120.87 5 
ACTGAcacia Research Corporation17.1716.6416.66417,1000.402.34 3 
ACTSActions Semiconductor Co. Ltd.2.1702.0802.11080,3000.0100.47 4 
ACURAcura Pharmaceuticals Inc.1.0401.0101.03044,9000.0100.96 4 
ACWIiShares MSCI ACWI Index Fund59.5158.9359.14709,6000.250.42 5 
ACWXiShares MSCI ACWI ex US Index Fund47.3646.9647.09454,4000.190.40 5 
ACXMAcxiom Corporation18.5218.2118.391,122,0000.070.38 5 
ADATAuthentidate Holding Corp.0.59000.53000.580031,7000.03005.45 4 
ADBEAdobe Systems Incorporated69.5568.5268.942,109,0000.310.45 5 
ADEPAdept Technology Inc.9.1008.8108.820149,3000.2803.08 4 
ADESADA-ES Inc.21.8021.0121.75175,3000.361.68 3 
ADMPAdamis Pharmaceuticl3.8203.5903.64054,6000.1303.45 4 
ADMSAdamas Pharmaceuticals Inc.16.4215.5416.0930,8000.181.13 4 
ADPAUTOMATIC DATA PROCS81.8380.8781.541,687,6000.230.28 7 
ADRABLDRS Asia 50 ADR Index Fund30.6230.2730.426,2000.210.70 6 
ADRDBLDRS Developed Markets 100 ADR Index24.9324.7424.852,2000.110.44 4 
ADREBLDRS Emerging Markets 50 ADR Index Fund41.0740.5040.8439,9000.020.05 7 
ADRUBLDRS Europe 100 ADR Index Fund24.8824.7524.817000.120.48 4 
ADSKAutodesk Inc.53.8252.4853.342,439,8000.010.02 6 
ADTNADTRAN Inc.22.4421.7922.10578,2000.140.63 5 
ADUSADDUS HOMECARE CORPORATION- YAHO23.4422.2422.6541,4000.512.30 4 
ADVSAdvent Software Inc.32.4931.6031.93266,9000.531.63 5 
ADXSADXS2.8802.7502.81067,0000.0301.06 4 
ADXSWAdvaxis Inc.1.0401.0401.0401000.0606.12 4 
AEGRAegerion Pharmaceuticals Inc.34.4832.2533.22932,3000.391.16 4 
AEHRAehr Test Systems2.7702.6102.74011,7000.0200.72 6 
AEISAdvanced Energy Industries Inc.16.9916.2616.60386,1000.221.31 4 
AEPIAEP Industries Inc.40.8640.0640.3227,6000.431.06 7 
AERIAerie Pharmaceuticals Inc.17.8817.0117.46197,9000.271.52 3 
AETIAmerican Electric Technologies Inc.6.7206.5906.5904,7000.0500.75 5 
AEYADDvantage Technologies Group Inc.2.4602.2502.340115,2000.1104.49 4 
AEZSAEterna Zentaris Inc.1.1901.1301.140871,5000.0403.39 5 
AFAMAlmost Family Inc23.7423.1123.5443,7000.100.43 6 
AFCBATHE BANCSHARES CORPORATION23.8023.8023.801001.455.74 6 
AFFXAffymetrix Inc.8.9008.2808.390913,1000.2102.44 4 
AFOPAlliance Fiber Optic Products Inc.14.3413.2114.251,024,7000.876.50 4 
AFSIAmTrust Financial Services Inc.43.0342.3842.57647,3000.070.16 4 
AGENAntigenics Inc.3.3803.2303.280360,9000.0200.61 4 
AGIIArgo Group International Holdings Ltd.50.3849.3350.0696,3000.250.50 6 
AGIOAgios Pharmaceuticals Inc.40.3638.2138.92283,5001.383.42 4 
AGNCAmerican Capital Agency Corp.23.3723.0623.263,749,1000.140.61 5 
AGNCBAmerican Capital Agency Corp.24.6824.0724.2381,9000.160.66 5 
AGNDAGND47.3947.2047.2513,4000.010.02 5 
AGRXAgile Therapeutics Inc6.3505.9706.00047,8000.2504.00 4 
AGTCApplied Genetic Technologies Co16.1014.8514.9377,7001.076.69 3 
AGYSAgilysys Inc.13.2512.8813.2060,1000.050.38 4 
AGZDWisdomtree Barclays U.S. Aggreg49.9249.5049.5859,2000.330.66 5 
AHGPAlliance Holdings GP L.P.71.5069.5770.1714,7000.010.01 7 
AHPIAllied Healthcare Products Inc.2.1202.0202.08010,3000.0000.00 4 
AIMCAltra Holdings Inc.32.1631.4031.95208,6000.601.91 5 
AINVApollo Investment Corporation8.5408.3708.4302,475,7000.0600.71 6 
AIRMAir Methods Corporation50.8549.6650.59258,8000.340.68 4 
AIRRAIRR17.9017.5217.64163,8000.090.51 5 
AIRTAir T Inc.11.5911.3911.523,2000.060.52 4 
AIXGAixtron Aktiengesellschaft12.9712.7012.77108,6000.725.34 5 
AKAMAkamai Technologies Inc.59.6556.8957.093,808,6001.933.27 5 
AKAOAKAO11.069.8710.34130,4000.474.35 3 
AKBAAkebia Therapeutics Inc.22.3121.0721.4479,0000.703.16 3 
AKERAKER3.7203.5203.69021,5000.1403.66 5 
AKRXAkorn Inc.34.6533.4134.00813,4000.070.21 6 
ALCOAlico Inc.37.2636.9137.014,8000.100.27 5 
ALDRAlder Biopharmaceuticals Inc16.9815.7515.7982,7001.106.51 4 
ALDXAldeyra Therapeutics Inc.3.5803.1103.5006,3000.0701.96 3 
ALGNAlign Technology Inc.54.1453.1953.42871,7000.791.46 3 
ALGTAllegiant Travel Company119.00115.80118.18103,2000.420.36 6 
ALIMALIMERA SCIENCES INC5.8305.2305.370202,8000.4107.09 4 
ALKSAlkermes Inc.43.8342.3942.971,259,8000.210.49 4 
ALLBAlliance Bancorp Inc. of Pennsylvania16.7015.7516.191,1000.030.18 7 
ALLTAllot Communications Ltd.12.9712.1212.31261,2000.624.80 5 
ALNYAlnylam Pharmaceuticals Inc.55.1352.3553.71680,1000.410.76 3 
ALOGAnalogic Corporation72.1770.7471.2349,1000.680.95 3 
ALOTAstro-Med Inc.13.2813.0113.112,4000.332.46 5 
ALQAALQA5.8305.3905.60030,5000.1102.00 4 
ALSKAlaska Communications Systems Group Inc.1.8401.7601.780167,7000.0603.26 4 
ALTIAltair Nanotechnologies Inc.3.3203.2103.3103,1000.0100.30 6 
ALTRAltera Corporation32.8532.4232.782,562,3000.060.18 5 
ALXAAlexza Pharmaceuticals Inc.4.8604.6504.790109,0000.0400.83 6 
ALXNAlexion Pharmaceuticals Inc.161.11156.21159.121,160,3000.130.08 6 
AMAGAMAG Pharmaceuticals Inc.19.5818.7518.95220,3000.140.73 4 
AMAPAutonavi Holdings20.9520.9020.90353,7000.030.14 7 
AMATApplied Materials Inc.21.1920.8121.099,624,2000.130.62 6 
AMBAAmbarella Inc28.8527.4028.67872,7000.060.21 4 
AMCCApplied Micro Circuits Corporation8.4708.1908.4501,536,7000.1101.32 5 
AMCFANDATEE CHINA MARINE FUEL SERVI1.7301.6901.7106,5000.0301.79 6 
AMCNAirMedia Group Inc2.1702.0802.14067,6000.0502.39 4 
AMDAAmedica Corp4.1503.7503.84021,1000.1704.24 5 
AMEDAmedisys Inc20.3119.3619.49472,5000.693.42 4 
AMGNAmgen Inc.127.30124.76125.554,543,6001.841.44 6 
AMICAmerican Independence Corp.12.2011.9012.103,8000.302.54 6 
AMKRAmkor Technology Inc.9.1408.8009.0701,699,5000.2202.49 4 
AMNBAmerican National Bankshares Inc.21.6921.3921.5315,0000.020.09 4 
AMOTAllied Motion Technologies Inc.12.6212.0012.4716,3000.292.38 5 
AMOVAmerica Movil S.A.B. de C.V.23.4823.0823.359,8000.130.55 6 
AMPHAmerican Physicians Service Group Inc.9.3908.7608.84038,3000.0400.45 5 
AMRBAmerican River Bankshares9.4009.0109.40018,3000.2702.96 6 
AMRIAlbany Molecular Research Inc.19.0318.4418.70252,4000.341.79 4 
AMRKAMRK11.8011.5211.544,0000.302.53 6 
AMRNAmarin Corporation PLC1.7901.6201.6503,453,7000.1508.33 5 
AMRSAmyris Inc.3.8103.6003.62089,0000.1403.72 5 
AMSCAmerican Superconductor Corporation2.0201.8801.930958,0000.0603.02 6 
AMSFAMERISAFE Inc.37.5136.6537.39126,1000.792.16 4 
AMSGAmsurg Corp.47.9645.1947.361,305,1000.400.84 6 
AMSGPAmsurg Corp104.00100.82104.004,1002.011.90 6 
AMSWAAmerican Software Inc.9.4209.1609.37040,1000.0600.64 5 
AMTXAemetis Inc10.779.8010.5781,4000.606.02 7 
AMWDAmerican Woodmark Corporation30.2029.3729.62223,6000.220.75 5 
AMZNAmazon.com Inc.315.83304.59307.067,443,0005.931.89 8 
ANACAnacor Pharmaceuticals Inc.16.8616.3316.58499,3000.070.42 5 
ANADANADIGICS Inc.0.81000.80000.8100244,1000.01001.25 4 
ANATAmerican National Insurance Company110.49108.44108.7512,2000.250.23 4 
ANCBAnchor Bancorp19.3019.2019.301,7000.050.26 6 
ANCIAMERICAN CARESOURCE3.1003.0103.0701,7000.0802.68 4 
ANCXAccess National Corporation16.2316.0016.2022,1000.201.25 6 
ANDEAndersons Inc. (The)54.9353.5354.91212,2000.891.65 6 
ANGOAngioDynamics Inc.14.6914.2814.42102,8000.181.23 5 
ANIKAnika Therapeutics Inc.41.7439.6241.10585,3000.962.28 6 
ANIPAni Pharmaceuticals Inc.27.3625.1726.74342,1001.124.37 4 
ANSSAYS Inc.77.3475.6276.00515,7000.941.22 5 
ANTHANTHERA PHARMACEUTICALS INC.2.9102.8202.910152,1000.0100.34 4 
ANYSphere 3D Corp6.7306.0106.72090,3000.2704.19 6 
AOSLALPHA & OMEGA SEMICONDUCOR LTD.9.2409.0809.14062,1000.0100.11 5 
APAGFAPCO Argentina Inc.13.9513.6413.7721,4000.040.29 6 
APEIAmerican Public Education Inc.36.0135.3235.6554,3000.050.14 4 
APOGApogee Enterprises Inc.32.7332.0832.20147,9000.250.77 4 
APOLApollo Group Inc.28.1227.2727.801,793,9000.130.47 4 
APPYAspenBio Pharma Inc.1.8901.8401.86096,7000.0201.06 4 
APRINexmed Inc.1.9301.8801.890354,7000.0100.53 5 
APSAAlto Palermo S.A.21.7821.6521.656000.000.00 6 
AQXPAQXP7.7507.3307.37014,1000.3704.78 4 
ARAYAccuray Incorporated8.0307.7107.720802,9000.1501.91 5 
ARCBArcbest Corp.34.3632.0733.80927,4002.076.52 5 
ARCCAres Capital Corporation16.8116.6516.732,309,6000.020.12 4 
ARCIAppliance Recycling Centers of America4.0903.9904.01027,0000.0300.74 6 
ARCPPARCPP23.4823.1523.47117,0000.220.95 6 
ARCWArc Wireless Solutions Inc.14.9113.4813.6750,5001.208.07 5 
ARDMARADIGM CORP8.4908.4008.4005000.0300.36 6 
ARDXArdelyx Inc.14.5312.9713.2325,4001.238.51 5 
AREXApproach Resources Inc.21.0220.0120.64945,8000.401.90 5 
ARGSArgos Therapeutics Inc6.0905.8506.02048,2000.0400.67 4 
ARIAARIAD Pharmaceuticals Inc.5.9205.4305.6107,638,7000.1502.60 4 
ARIIAmerican Railcar Industries Inc.69.1766.9368.02356,9000.400.58 4 
ARISARIS3.0102.8802.9108,7000.0602.02 4 
ARKRArk Restaurants Corp.22.3621.2521.2611,3000.010.05 5 
ARLPAlliance Resource Partners L.P.50.2248.8249.54184,1000.671.33 7 
ARMHARM Holdings plc43.2742.5143.041,615,5000.280.65 4 
ARNAArena Pharmaceuticals Inc.4.8504.3604.4609,668,6000.1703.67 5 
AROWArrow Financial Corporation25.5425.3225.3522,7000.050.20 4 
ARQLArQule Inc.1.3701.2601.320366,4000.0402.94 5 
ARRSArris Group Inc31.0528.7029.3012,846,0004.8714.25 7 
ARRYArray BioPharma Inc.4.2103.8903.9701,643,5000.0300.75 4 
ARTCArthroCare Corporation48.6148.5648.60916,4000.040.08 5 
ARTNAArtesian Resources Corporation22.0621.6621.7316,1000.060.28 5 
ARTWArt's-Way Manufacturing Co. Inc.5.7005.6505.7001,6000.0200.35 5 
ARTXArotech Corporation3.3403.1303.270702,4000.0401.21 4 
ARUNAruba Networks Inc.18.0817.4417.681,020,4000.181.01 6 
ARWRArrowhead Research Corporation13.0511.7511.983,405,0000.675.30 4 
ASBCAssociated Banc-Corp18.0017.5117.681,264,0000.241.34 4 
ASBIAmeriana Bancorp14.4013.6913.6926,0000.614.27 6 
ASCMAASCENT MEDIA CORP62.4961.2162.0050,2000.020.03 4 
ASEIAmerican Science and Engineering Inc.62.9059.2659.7461,5003.064.87 4 
ASFIAsta Funding Inc.8.4008.3008.3906,8000.0100.12 5 
ASMBAssembly Biosciences Inc.6.3306.0606.22022,1000.1101.74 4 
ASMIASM International N.V.37.8537.3937.483,8000.360.95 4 
ASMLASML Holding N.V.94.4192.0192.301,395,3001.861.98 4 
ASNAThe Dress Barn Inc.16.1215.8115.851,227,7000.211.31 4 
ASPSALTISOURCE PORTFOLIO SOLUTIO108.15102.27103.83379,9004.554.20 5 
ASPXAuspex Systems Inc.18.2217.0117.09190,1001.126.15 3 
ASRVAmeriServ Financial Inc.3.2603.2203.2401,0000.0601.89 4 
ASRVPAmeriServ Financial Inc.26.4326.4326.431001.043.79 6 
ASTCASTROTECH CORPORATION2.8802.7902.86021,5000.0100.35 5 
ASTEAstec Industries Inc.39.1638.4938.69111,9000.180.46 3 
ASTIAscent Solar Technologies Inc.0.35000.34000.3500295,7000.00000.00 4 
ASTMAastrom Biosciences Inc.3.2803.1503.20065,6000.0401.27 4 
ASURForgent Networks Inc5.1504.8605.11015,6000.1202.29 5 
ASYSAmtech Systems Inc.9.8009.5009.71016,2000.0700.72 4 
ATAIATA Inc.4.8304.4704.48041,7000.4208.57 5 
ATAXAmerica First Tax Exempt Investors L.P.6.0105.9605.970128,7000.0200.33 6 
ATEAAstea International Inc.2.3602.2202.23019,3000.2208.98 6 
ATECAlphatec Holdings Inc.1.4401.3701.420270,5000.0201.43 5 
ATHNathenahealth Inc.125.25119.78121.59655,3002.812.26 5 
ATHXAthersys Inc.1.6301.5501.590228,7000.0201.24 4 
ATLOAmes National Corporation22.4822.1522.2512,7000.140.63 5 
ATMLAtmel Corporation8.4308.2008.3907,954,5000.1902.32 5 
ATNIAtlantic Tele-Network Inc.59.3558.0658.8837,5000.370.63 3 
ATRCAtriCure Inc.16.4915.7715.85127,1000.623.76 4 
ATRIATRION Corporation283.17280.00282.957,1001.950.69 4 
ATRMAetrium Incorporated5.1005.0205.1003,2000.0000.00 5 
ATROAstronics Corporation60.4557.4259.75179,9001.753.02 5 
ATSGAir Transport Services Group Inc7.7107.3507.540173,0000.1301.69 4 
ATTUAttunity Ltd.7.3006.7806.85089,0000.3004.20 7 
ATVIActivision Blizzard Inc22.5722.2522.444,587,8000.060.27 6 
AUBNAuburn National Bancorporation Inc.24.4024.0024.244,4000.160.66 6 
AUDCAudioCodes Ltd.5.8405.6105.620244,6000.0100.18 6 
AUXLAuxilium Pharmaceuticals Inc.20.3519.5219.56851,4000.462.30 4 
AVAVAeroVironment Inc.32.0330.5031.27287,3000.220.70 6 
AVEOAVEO PHARMACEUTICALS INC.1.2801.2001.230631,2000.0302.38 4 
AVGOAVAGO TECHNOLOGIES70.7168.7170.441,914,1001.061.53 6 
AVNRAvanir Pharmaceuticals5.3305.1605.2702,808,7000.0601.15 5 
AVNWAVIAT NETWORKS INC1.3401.2501.300242,2000.0000.00 6 
AWREAware Inc.4.3204.2004.25055,0000.0400.93 6 
AXASAbraxas Petroleum Corporation5.1904.8504.9603,566,4000.1402.75 4 
AXGNLectec Corp2.3802.3402.36038,1000.0301.26 6 
AXTIAXT Inc2.3902.2602.300207,5000.1506.98 6 
AZPNAspen Technology, Inc.43.8342.6043.21540,2000.230.53 4