Tuesday, 21 February 2017

NASDAQ Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AAAPAdvanced Accelerator Applicatio36.2335.5936.14147,4000.240.67 7 
AALAAL47.1046.4346.914,581,6000.060.13 6 
AAMEAtlantic American Corporation3.9003.7503.9008000.0100.26 5 
AAOIApplied Optoelectronics Inc.37.7335.0637.27629,4001.484.14 7 
AAONAAON Inc.35.0034.2534.35166,8000.601.72 6 
AAPCAtlantic Alliance Partnership Corp29.0318.0025.629,2007.6242.33 8 
AAPLApple Inc.135.83135.10135.7222,198,1000.370.27 7 
AAWWAtlas Air Worldwide Holdings54.5553.4553.70135,5000.300.56 5 
AAXJiShares Trust60.5960.3460.59721,5000.110.18 7 
ABACAoxin Tianli Group Inc.3.4602.5702.700132,4000.55016.92 5 
ABAXABAXIS Inc.49.6948.9249.6691,1000.611.24 5 
ABCBAmeris Bancorp49.0047.9548.75205,4000.200.41 8 
ABCDCAMBIUM LEARNING GROUP INC.4.8304.6904.80060,4000.1202.56 5 
ABCOAdvisory Board Company (The)47.4945.9546.15735,9001.102.33 6 
ABDCAlcentra Capital Corp.12.8812.5112.6848,9000.120.94 6 
ABEOAbeona Therapeutics Inc.6.2505.4706.000611,0000.1502.44 7 
ABEOWAbeona Therapeutics Inc.3.2803.2003.2002,1000.0501.54 7 
ABILAbility Inc.2.8802.8302.8504,4000.0200.71 4 
ABIOARCA BIOPHARMA INC.2.6002.5002.55040,1000.0502.00 6 
ABMDABIOMED Inc.116.92112.20116.57548,4002.322.03 7 
ABTLAutobytel Inc.13.1712.9313.0651,8000.060.46 4 
ABTXAllegiance Bancshares Inc.36.5535.5036.1056,6000.701.98 8 
ABUSArbutus Biopharma Corporation2.8002.7002.70049,6000.0000.00 6 
ABYAbengoa Yield Plc21.5021.1221.31306,0000.130.61 5 
ACADACADIA Pharmaceuticals Inc.39.3238.5639.281,674,6000.060.15 7 
ACASAmerican Capital Ltd.18.0517.8417.9937,662,5000.070.39 8 
ACATArctic Cat Inc.18.5818.5018.55279,4000.030.16 4 
ACBIAtlantic Capital Bancshares In19.5518.8019.2079,8000.351.79 6 
ACETAceto Corporation15.9915.6015.70263,4000.080.51 4 
ACFCAtlantic Coast Federal Corporation7.8507.5107.64015,1000.0801.04 7 
ACGLArch Capital Group Ltd.94.0292.7494.02390,6000.020.02 7 
ACGLPArch Capital Group Ltd22.2822.1922.2446,8000.020.09 6 
ACHNAchillion Pharmaceuticals Inc.4.3604.1704.2701,338,9000.0000.00 6 
ACIAAcacia Communications66.7064.2966.581,495,3002.393.72 8 
ACIWACI Worldwide Inc.19.9619.6219.90376,3000.221.12 7 
ACLSAxcelis Technologies Inc.15.9815.5015.80100,5000.000.00 5 
ACNBAcnb Corp29.5029.1429.457,1000.150.51 5 
ACORAcorda Therapeutics Inc.25.5524.7025.30542,2000.000.00 7 
ACPWActive Power Inc.0.28000.20000.2100639,6000.060022.22 7 
ACRSAclaris Therapeutics Inc.27.9526.8327.88121,5000.411.49 6 
ACRXAcelrx Pharmaceuticals3.1503.0003.100178,0000.0000.00 7 
ACSFAmerican Capital Senior Floatin12.7512.6512.6538,3000.151.17 6 
ACTAActua Corporation14.1013.8513.9577,6000.151.06 5 
ACTGAcacia Research Corporation6.0005.8005.900174,1000.1001.72 7 
ACTSActions Semiconductor Co. Ltd.2.1502.1402.14024,4000.0000.00 5 
ACTXGlobal X Guru Activist Index ETF14.8614.8614.862000.050.34 6 
ACURAcura Pharmaceuticals Inc.0.91000.71000.8600838,8000.03003.37 6 
ACWIiShares MSCI ACWI Index Fund62.4262.1762.422,296,0000.040.06 7 
ACWXiShares MSCI ACWI ex US Index Fund42.5942.4642.59915,1000.130.30 7 
ACXMAcxiom Corporation29.3028.7829.28509,7000.401.39 7 
ADAPAdaptimmune Ltd4.2004.0804.11040,0000.0801.91 5 
ADBEAdobe Systems Incorporated119.72118.24119.672,143,3000.740.62 8 
ADESADA-ES Inc.11.8711.4211.6245,3000.110.94 7 
ADMAAdma Biologics5.1904.8804.94022,1000.0300.60 5 
ADMPAdamis Pharmaceuticl3.5003.4003.500208,0000.0000.00 6 
ADMSAdamas Pharmaceuticals Inc.17.7716.9817.2873,2000.191.11 6 
ADPAUTOMATIC DATA PROCS99.7098.8299.681,577,5000.200.20 5 
ADRABLDRS Asia 50 ADR Index Fund29.5829.5829.581000.100.34 6 
ADRDBLDRS Developed Markets 100 ADR Index20.9120.7620.895,4000.060.29 7 
ADREBLDRS Emerging Markets 50 ADR Index Fund36.2736.0936.094,5000.210.58 6 
ADROAduro Biotech Inc.12.0011.0611.80315,8000.353.06 6 
ADRUBLDRS Europe 100 ADR Index Fund20.1420.0320.141,7000.291.46 6 
ADSKAutodesk Inc.86.4983.7586.401,816,2001.261.48 8 
ADTNADTRAN Inc.21.8021.4021.70497,7000.000.00 6 
ADUSADDUS HOMECARE CORPORATION- YAHO35.0034.2534.4036,8000.401.15 6 
ADVMAdverum Biotechnologies Inc.2.8502.7002.800418,9000.0000.00 6 
ADXSADXS9.2108.8009.160461,1000.2302.58 5 
ADXSWAdvaxis Inc.5.4505.3205.4306000.1803.43 6 
AEGRAegerion Pharmaceuticals Inc.2.3401.8601.9702,168,9000.1005.35 7 
AEHRAehr Test Systems4.1203.8904.110153,9000.0601.48 7 
AEISAdvanced Energy Industries Inc.61.8060.8461.56348,1000.230.37 6 
AEMDAethlon Medical Inc3.8103.7503.7803,5000.0200.53 4 
AEPIAEP Industries Inc.110.35109.95109.95324,1000.050.05 5 
AERIAerie Pharmaceuticals Inc.45.9943.2644.85453,1000.150.33 7 
AETIAmerican Electric Technologies Inc.1.9001.8001.85010,5000.0000.00 5 
AEYADDvantage Technologies Group Inc.1.8101.7401.81015,0000.0100.56 4 
AEZSAEterna Zentaris Inc.3.4503.3003.350113,5000.0000.00 6 
AFAMAlmost Family Inc48.4547.8548.15127,3000.250.52 6 
AFMDAffimed Therapeutics B.V.2.1002.0502.050124,5000.0000.00 6 
AFSIAmTrust Financial Services Inc.27.5027.2727.34614,6000.190.69 5 
AGENAntigenics Inc.4.5404.2104.5102,131,6000.2806.62 7 
AGFSAgrofresh Solutions Inc.2.8002.6902.73054,1000.0602.15 5 
AGFSWAgrofresh Solutions Inc.0.16000.11000.16007,7000.020011.11 5 
AGIIArgo Group International Holdings Ltd.67.7566.0766.60101,2000.901.33 6 
AGIOAgios Pharmaceuticals Inc.54.2349.0954.091,137,1004.268.55 8 
AGLEAeglea Biotherapeutics5.5505.0805.220191,0000.1202.35 7 
AGNCAmerican Capital Agency Corp.19.5619.3519.492,245,3000.030.15 6 
AGNCBAmerican Capital Agency Corp.25.5925.5025.524,4000.020.08 6 
AGNDAGND44.2744.1044.101,3000.170.38 5 
AGRXAgile Therapeutics Inc2.5102.4202.48098,7000.0100.40 5 
AGTCApplied Genetic Technologies Co8.3007.9508.100259,0000.1501.89 6 
AGYSAgilysys Inc.9.6909.2909.58051,1000.2803.01 5 
AGZDWisdomtree Barclays U.S. Aggreg47.9947.9947.995000.060.12 5 
AHGPAlliance Holdings GP L.P.30.9830.2530.6470,7000.531.76 6 
AHPAAHPA9.9509.9509.9501000.0500.51 5 
AHPAUAvista Healthcare Public Acquisition10.2610.2510.262,6000.010.10 7 
AHPAWAvista Healthcare Public Acquisition0.53000.52000.53002,0000.03006.00 5 
AHPIAllied Healthcare Products Inc.2.3602.1102.240110,9000.1507.18 6 
AIAS&P Asia 50 Index Ishares50.9050.6750.9026,4000.020.04 7 
AIMCAltra Holdings Inc.40.1039.4539.75148,9000.200.50 6 
AIMTAimmune Therapeutics Inc.20.6119.3420.011,120,6000.070.35 8 
AINVApollo Investment Corporation6.2806.1906.270901,1000.0500.80 7 
AIRGAirgain Inc17.0014.9615.091,130,8000.151.00 5 
AIRMAir Methods Corporation38.8537.4538.85461,4001.203.19 6 
AIRRAIRR24.4924.0324.2553,7000.060.25 6 
AIRTAir T Inc.22.0021.8022.003000.663.09 5 
AIXGAixtron Aktiengesellschaft3.2703.0403.060255,7000.1805.56 3 
AKAMAkamai Technologies Inc.63.8762.0062.343,981,1001.902.96 5 
AKAOAKAO22.7421.6122.68696,2000.683.09 7 
AKBAAkebia Therapeutics Inc.10.5010.3110.40249,9000.111.05 6 
AKERAKER1.4501.3501.350164,8000.0000.00 6 
AKRXAkorn Inc.21.8821.5221.781,197,6000.060.27 7 
AKTXAkari Therapeutics Plc7.0007.0007.0002000.1001.45 5 
ALBOAlbireo Pharma Inc.23.5021.5223.0036,0000.411.81 8 
ALCOAlico Inc.26.6525.9526.308,5000.100.38 6 
ALDRAlder Biopharmaceuticals Inc23.5022.2523.30613,0000.100.43 6 
ALDXAldeyra Therapeutics Inc.5.1504.9005.10011,3000.1503.03 5 
ALGNAlign Technology Inc.101.8399.60101.76664,1001.341.33 7 
ALGTAllegiant Travel Company174.90169.80171.4086,7002.201.27 6 
ALIMALIMERA SCIENCES INC1.2501.1901.220506,0000.0000.00 6 
ALJJAlj Regional Hldgs3.9103.8003.82034,7000.0100.26 4 
ALKSAlkermes Inc.55.6454.0154.57860,9000.981.76 5 
ALLTAllot Communications Ltd.4.9504.8204.92047,3000.0200.41 4 
ALNYAlnylam Pharmaceuticals Inc.48.4545.9748.28799,1001.262.68 7 
ALOGAnalogic Corporation82.0080.5081.60107,5000.700.87 7 
ALOTAstro-Med Inc.13.6513.6513.651,3000.030.22 4 
ALQAALQA0.52000.48000.4800277,4000.02004.00 5 
ALRMAlarm.Com Holdings Inc.29.6128.8829.27192,4000.240.83 7 
ALSKAlaska Communications Systems Group Inc.1.6901.6501.69068,6000.0301.81 6 
ALTYGlobal X Superdividend Alternatives ETF15.5515.4415.5113,2000.050.32 7 
ALXNAlexion Pharmaceuticals Inc.130.23125.20128.823,048,1001.571.20 6 
AMAGAMAG Pharmaceuticals Inc.24.4023.9524.15709,7000.050.21 6 
AMATApplied Materials Inc.35.8034.7235.6714,892,7000.491.39 7 
AMBAAmbarella Inc55.7754.9355.47747,1000.230.42 7 
AMCCApplied Micro Circuits Corporation8.5508.3508.4502,258,3000.0500.60 6 
AMCNAirMedia Group Inc2.5102.4602.48090,6000.0200.81 7 
AMDAdvanced Micro Devices13.1412.6013.1340,887,9000.161.23 6 
AMDAAmedica Corp0.45000.42000.4200938,1000.03006.67 5 
AMEDAmedisys Inc47.9747.1547.94159,0000.370.78 6 
AMGNAmgen Inc.173.36168.89173.294,154,8001.180.69 7 
AMKRAmkor Technology Inc.10.099.9010.051,995,9000.040.40 6 
AMNBAmerican National Bankshares Inc.36.5536.2536.5515,4000.300.83 7 
AMOTAllied Motion Technologies Inc.23.5622.6623.2463,7000.130.56 7 
AMOVAmerica Movil S.A.B. de C.V.12.8212.5312.6010,4000.151.18 7 
AMPHAmerican Physicians Service Group Inc.18.5017.8818.40452,2000.402.22 7 
AMRBAmerican River Bankshares15.4515.0515.358,5000.000.00 6 
AMRIAlbany Molecular Research Inc.18.8718.5518.61168,6000.060.32 6 
AMRKAMRK21.2520.5320.7526,3000.060.29 7 
AMRNAmarin Corporation PLC3.5203.4403.5101,257,7000.0300.86 6 
AMRSAmyris Inc.0.57000.53000.56001,787,2000.01001.82 5 
AMSCAmerican Superconductor Corporation6.7306.5206.62077,4000.1201.78 4 
AMSFAMERISAFE Inc.65.5564.7565.2562,4000.150.23 6 
AMSGAmsurg Corp.70.0967.1267.7522,171,9000.370.54 7 
AMSGPAmsurg Corp130.75127.08127.923,0002.361.88 6 
AMSWAAmerican Software Inc.10.4410.3210.3538,9000.030.29 5 
AMTDTD Ameritrade Holding Corporation43.3142.6743.151,485,9000.120.28 5 
AMTXAemetis Inc1.2201.1601.18032,9000.0100.85 4 
AMWDAmerican Woodmark Corporation78.3077.2077.7569,1000.150.19 7 
AMZNAmazon.com Inc.847.27840.73845.073,112,2000.930.11 8 
ANABANAB23.8921.6823.8980,7001.345.94 5 
ANATAmerican National Insurance Company121.47119.50121.1711,3000.230.19 7 
ANCBAnchor Bancorp26.9426.2526.656,0000.301.11 6 
ANCXAccess National Corporation27.5327.1927.5021,7000.220.81 6 
ANDARAndina Acquisition Corp. II0.50000.45000.45004,8000.01002.27 5 
ANDEAndersons Inc. (The)40.9539.9540.05153,1000.100.25 6 
ANGOAngioDynamics Inc.16.6016.2016.53162,2000.040.24 6 
ANIKAnika Therapeutics Inc.49.4148.8448.98271,8000.040.08 6 
ANIPAni Pharmaceuticals Inc.65.5064.1665.2691,6000.290.44 7 
ANSSAYS Inc.100.4199.50100.27550,0000.160.16 8 
ANTHANTHERA PHARMACEUTICALS INC.0.68000.64000.6600730,1000.02002.94 6 
ANYSphere 3D Corp0.33000.31000.3100560,5000.01003.13 5 
AOBCAmerican Outdoor Brands Corp.19.4119.0819.22976,8000.180.93 5 
AOSLALPHA & OMEGA SEMICONDUCOR LTD.21.7321.2421.4475,5000.100.47 6 
APDNApplied Dna Sciences1.6001.5201.60040,4000.1006.67 5 
APDNWApplied Dna Sciences Inc0.45000.44000.44005000.01002.22 5 
APEIAmerican Public Education Inc.24.6523.7024.40102,7000.502.09 8 
APENApollo Endosurgery Inc11.7511.0011.007000.796.70 4 
APLPArchrock Partners L.P.18.0117.6417.9074,7000.150.85 6 
APOGApogee Enterprises Inc.58.8657.5758.03220,2000.791.34 5 
APOLApollo Group Inc.10.0009.9909.990455,1000.0000.00 6 
APOPWCellect Biotechnology Ltd1.0201.0201.0201000.0403.77 7 
APPFAppfolio Inc24.0023.6523.8015,7000.100.42 5 
APPSAppiant Technologies Inc0.81000.70000.8100631,7000.100014.08 7 
APPYAspenBio Pharma Inc.4.0503.5603.940116,2000.0100.25 6 
APRINexmed Inc.3.4902.8403.2102,421,9000.32011.07 7 
APTIAdvanced Power Technology Inc.14.2113.9014.00146,4000.151.06 4 
APTOAptose Biosciences Inc.1.1601.1301.130139,8000.0403.42 6 
APVOAptevo Therapeutics Inc.2.3102.0902.130165,8000.1104.91 5 
AQBAquabounty Technologies Inc.17.5114.7515.3077,0000.191.23 7 
AQBTVAquabounty Technologies Inc.16.9316.0616.069000.975.70 4 
AQMSAqua Metals Inc.18.3917.4217.70427,2000.412.26 7 
AQXPAQXP18.5618.1618.2949,3000.070.38 5 
ARAYAccuray Incorporated5.5505.4505.550412,9000.1001.83 5 
ARCBArcbest Corp.31.0530.5531.00169,0000.100.32 5 
ARCCAres Capital Corporation17.7217.6117.662,787,1000.030.17 7 
ARCIAppliance Recycling Centers of America1.2701.1701.25066,1000.0504.17 7 
ARCWArc Wireless Solutions Inc.4.4504.3004.40019,4000.0501.15 4 
ARDMARADIGM CORP2.0101.9601.9805,4000.0100.50 5 
ARDXArdelyx Inc.13.4012.9513.05269,6000.100.76 6 
AREXApproach Resources Inc.3.3103.1603.220763,4000.0601.83 5 
ARGSArgos Therapeutics Inc4.9004.6504.700273,6000.0000.00 5 
ARIAARIAD Pharmaceuticals Inc.23.9923.9423.997,220,9000.040.17 6 
ARIIAmerican Railcar Industries Inc.47.3046.2246.6556,5000.110.24 6 
ARISARIS5.3405.1905.34011,8000.0601.14 5 
ARKRArk Restaurants Corp.25.7024.9025.6310,7000.341.34 7 
ARLPAlliance Resource Partners L.P.24.5024.0524.30331,7000.251.04 6 
ARLZAralez Pharmaceuticals Inc.4.5704.3904.500153,9000.0200.44 6 
ARNAArena Pharmaceuticals Inc.1.5501.4601.490981,0000.0000.00 5 
AROWArrow Financial Corporation36.0035.6035.8022,1000.050.14 5 
ARQLArQule Inc.1.2601.1301.2002,450,1000.27018.37 5 
ARRSArris Group Inc30.2429.3230.202,266,1000.341.14 7 
ARRYArray BioPharma Inc.11.4311.0711.372,443,9000.191.70 5 
ARTNAArtesian Resources Corporation32.4431.5132.3923,0000.792.50 7 
ARTWArt's-Way Manufacturing Co. Inc.3.8003.6003.7006,7000.0300.82 6 
ARTXArotech Corporation4.0003.8503.950293,9000.0000.00 5 
ARWAArowana Inc.11.7710.9711.777001.8718.89 4 
ARWARArowana Inc.0.59000.52000.55003,6000.050010.00 5 
ARWAUArowana Inc.13.4313.4313.431000.000.00 7 
ARWAWArowana Inc.0.33000.30000.300027,0000.01003.45 5 
ARWRArrowhead Research Corporation2.2202.1102.170904,5000.0200.91 7 
ASCMAASCENT MEDIA CORP17.3816.3716.4131,1000.673.92 6 
ASETFlexshares Real Assets Allocati26.2226.1426.221,5000.030.11 6 
ASFIAsta Funding Inc.10.1009.9009.9009,6000.2502.46 5 
ASMBAssembly Biosciences Inc.20.1919.7820.1134,6000.160.80 5 
ASMLASML Holding N.V.126.88125.82126.88808,0000.390.31 7 
ASNAThe Dress Barn Inc.5.1405.0105.1102,204,8000.0601.19 5 
ASNDAscendis Pharma A/S29.6927.0528.2477,9000.772.80 8 
ASPSALTISOURCE PORTFOLIO SOLUTIO23.8922.6423.16846,3000.431.89 5 
ASRVAmeriServ Financial Inc.4.0003.8503.95033,7000.1002.60 6 
ASRVPAmeriServ Financial Inc.26.7526.6926.751,6000.030.11 6 
ASTCASTROTECH CORPORATION1.6101.5101.55033,3000.0402.52 5 
ASTEAstec Industries Inc.72.4570.2370.45220,2001.522.11 6 
ASURForgent Networks Inc12.3511.1511.33181,5000.635.27 7 
ASYSAmtech Systems Inc.6.5006.0706.500147,5000.2704.33 7 
ATAIATA Inc.3.7103.7003.7106,1000.0601.64 6 
ATAXAmerica First Tax Exempt Investors L.P.5.7005.6505.65042,9000.0500.88 7 
ATECAlphatec Holdings Inc.2.9402.6202.91022,9000.0200.69 4 
ATHNathenahealth Inc.119.39116.22118.96558,1002.021.73 5 
ATHXAthersys Inc.1.2001.1701.170564,8000.0100.85 5 
ATLOAmes National Corporation32.9031.8032.2511,0000.150.46 7 
ATNIAtlantic Tele-Network Inc.81.5580.5180.75114,8000.350.43 7 
ATOMAtomera Inc5.8005.5505.65014,3000.0000.00 5 
ATRAAtara Biotherapeutics Inc.15.7715.2015.60119,3000.000.00 6 
ATRCAtriCure Inc.17.7417.1517.39201,8000.100.57 7 
ATRIATRION Corporation481.05474.70481.053,90010.052.13 4 
ATROAstronics Corporation36.1033.7233.99181,5000.320.95 7 
ATSGAir Transport Services Group Inc17.2816.9017.13637,4000.030.18 7 
ATTUAttunity Ltd.8.6008.3608.51039,1000.0500.58 7 
ATVIActivision Blizzard Inc45.4444.9345.335,442,0000.060.13 7 
AUBNAuburn National Bancorporation Inc.33.0233.0233.021,3000.090.27 8 
AUDCAudioCodes Ltd.7.1907.0407.120144,0000.0100.14 6 
AUPHAurinia Pharmaceuticals Inc.3.8103.6203.7301,356,7000.0000.00 6 
AVAVAeroVironment Inc.27.1526.6926.97103,6000.020.07 7 
AVDLAvadel Pharmaceuticals Plc9.9709.6509.78052,3000.0700.71 6 
AVEOAVEO PHARMACEUTICALS INC.0.80000.74000.7800154,3000.01001.27 6 
AVGOAVAGO TECHNOLOGIES210.41206.82210.413,094,5002.231.07 7 
AVGRAvinger Inc.2.4502.3502.400187,4000.0000.00 4 
AVIDAvid Technology Inc.5.9405.8005.870253,9000.0400.68 6 
AVIRAviragen Therapeutics Inc.0.70000.69000.700081,2000.00000.00 3 
AVNWAVIAT NETWORKS INC14.8014.4114.6822,0000.181.24 6 
AVXLAnavex Life Sciences5.4304.9505.2601,408,3000.1803.31 7 
AVXSAvexis61.0058.8859.15376,6000.210.35 7 
AWREAware Inc.5.2005.0005.20076,7000.1502.97 5 
AXARAxar Acquisition Corp.9.9809.9009.9803000.0700.70 6 
AXARUAxar Acquisition Corp.10.2010.1010.103000.050.50 6 
AXARWAxar Acquisition Corp.0.09000.08000.09009,7000.00000.00 6 
AXASAbraxas Petroleum Corporation2.3402.2402.3102,242,0000.0502.21 5 
AXGNLectec Corp10.9010.6910.8564,0000.100.93 6 
AXSMAxsome Therapeutics Inc.4.4004.1004.18063,2000.1202.79 4 
AXTIAXT Inc7.4507.0507.350712,1000.2002.80 8 
AYAAmaya Inc14.7814.4514.65180,4000.201.35 7 
AZPNAspen Technology, Inc.57.1956.7957.06735,0000.140.25 7 
AZRXAzurrx Biopharma4.1704.0504.1401,6000.0400.98 5