Thursday, 02 October 2014

NASDAQ Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AALAAL34.9433.8534.3919,453,2001.093.07 5 
AAMEAtlantic American Corporation4.0004.0004.0002000.0200.50 4 
AAOIApplied Optoelectronics Inc.16.1015.2015.21230,7000.895.53 3 
AAONAAON Inc.17.5016.9317.27246,8000.261.53 6 
AAPLApple Inc.100.6998.7099.1851,491,2001.571.56 5 
AAVLAvalanche Biotechnologies Inc.34.9431.2132.27215,7001.925.62 8 
AAWWAtlas Air Worldwide Holdings33.0431.5131.52485,2001.504.54 7 
AAXJiShares Trust61.1660.3360.33575,1000.991.61 4 
ABACAoxin Tianli Group Inc.2.0901.9102.00016,8000.0000.00 5 
ABAXABAXIS Inc.51.5750.1551.35188,0000.641.26 8 
ABCBAmeris Bancorp22.1121.7621.95178,9000.000.00 6 
ABCDCAMBIUM LEARNING GROUP INC.1.5701.5501.57014,6000.0503.29 4 
ABCOAdvisory Board Company (The)46.7245.3945.51375,6001.082.32 5 
ABDCAlcentra Capital Corp.13.3712.5913.3445,9000.060.45 6 
ABGBAbengoa S.A.25.9725.4625.5342,2001.053.95 6 
ABIOARCA BIOPHARMA INC.1.3601.2001.260449,7000.0201.61 5 
ABMDABIOMED Inc.24.9224.2324.29254,4000.542.17 5 
ABTLAutobytel Inc.8.6708.4508.56083,6000.0300.35 4 
ABYAbengoa Yield Plc35.7633.1333.91906,5001.674.69 5 
ACADACADIA Pharmaceuticals Inc.24.7624.0124.461,253,5000.301.21 7 
ACASAmerican Capital Ltd.14.1613.8814.024,371,7000.140.99 6 
ACATArctic Cat Inc.34.6432.2833.01304,6001.815.20 6 
ACETAceto Corporation19.5218.7118.79183,8000.532.74 6 
ACFCAtlantic Coast Federal Corporation4.0703.9103.92021,2000.1603.92 5 
ACFNAcorn Energy Inc.1.5701.4801.48096,5000.0704.52 5 
ACGLArch Capital Group Ltd.54.9054.1254.37724,8000.350.64 4 
ACHNAchillion Pharmaceuticals Inc.9.9409.3209.7805,511,4000.2002.00 6 
ACIWACI Worldwide Inc.18.7118.2618.41974,7000.351.87 7 
ACLSAxcelis Technologies Inc.2.0601.9302.010696,4000.0201.01 7 
ACNBAcnb Corp19.4319.1019.433,3000.371.94 4 
ACORAcorda Therapeutics Inc.34.5733.5234.14816,2000.260.77 5 
ACPWActive Power Inc.1.9901.9301.93050,1000.0703.50 4 
ACRXAcelrx Pharmaceuticals5.6005.2205.330969,5000.1602.91 7 
ACSFAmerican Capital Senior Floatin13.3013.1013.2950,8000.282.15 5 
ACTAActua Corporation16.2815.3215.36194,0000.664.12 6 
ACTGAcacia Research Corporation15.7315.1315.16314,7000.322.07 5 
ACTSActions Semiconductor Co. Ltd.2.2302.1002.13013,4000.0502.29 6 
ACURAcura Pharmaceuticals Inc.0.78000.76000.770028,5000.01001.28 5 
ACWIiShares MSCI ACWI Index Fund58.7658.0058.131,328,0000.771.31 4 
ACWXiShares MSCI ACWI ex US Index Fund45.2744.8244.88380,0000.601.32 4 
ACXMAcxiom Corporation16.5616.2016.25675,9000.301.81 6 
ADATAuthentidate Holding Corp.0.69000.62000.6400162,7000.04005.88 5 
ADBEAdobe Systems Incorporated69.1367.5167.544,655,1001.652.38 6 
ADEPAdept Technology Inc.8.4107.8207.940147,0000.4705.59 4 
ADESADA-ES Inc.21.4720.8621.10182,5000.170.80 6 
ADMPAdamis Pharmaceuticl4.7504.4704.49040,3000.1904.06 6 
ADMSAdamas Pharmaceuticals Inc.20.3118.4019.9882,3001.367.30 6 
ADPAUTOMATIC DATA PROCS73.0871.4171.423,540,20011.6614.03 5 
ADPVVAutomatic Data Processing Inc.73.0772.5972.95168,4000.480.66 5 
ADRABLDRS Asia 50 ADR Index Fund28.8628.7028.704,1000.270.93 5 
ADRDBLDRS Developed Markets 100 ADR Index24.2723.9523.95115,3000.291.20 5 
ADREBLDRS Emerging Markets 50 ADR Index Fund38.9238.2038.2446,8000.972.47 5 
ADRUBLDRS Europe 100 ADR Index Fund24.2624.0124.092,7000.261.07 4 
ADSKAutodesk Inc.56.0053.0055.669,834,1000.561.02 7 
ADTNADTRAN Inc.20.6820.0520.22532,2000.311.51 6 
ADUSADDUS HOMECARE CORPORATION- YAHO20.7519.3220.1561,5000.552.81 5 
ADVSAdvent Software Inc.31.7231.0731.22450,7000.341.08 7 
ADXSADXS3.3803.1403.200157,0000.1604.76 5 
ADXSWAdvaxis Inc.1.2501.2501.2505,4000.14010.07 5 
AEGRAegerion Pharmaceuticals Inc.33.7832.1733.561,109,5000.180.54 7 
AEHRAehr Test Systems2.4402.2602.35042,2000.1807.11 5 
AEISAdvanced Energy Industries Inc.19.3618.7318.77558,3000.020.11 6 
AEPIAEP Industries Inc.38.1436.6636.9718,7000.902.38 5 
AERIAerie Pharmaceuticals Inc.20.7819.4619.58245,6001.115.36 7 
AETIAmerican Electric Technologies Inc.7.5207.3607.52011,5000.1101.48 6 
AEYADDvantage Technologies Group Inc.2.3502.3002.32016,8000.0100.43 5 
AEZSAEterna Zentaris Inc.1.3301.3001.300723,2000.0402.99 5 
AFAMAlmost Family Inc27.4826.4226.5437,6000.632.32 5 
AFCBATHE BANCSHARES CORPORATION21.7221.7221.721000.381.72 5 
AFFXAffymetrix Inc.7.9707.4607.500867,9000.4806.02 6 
AFMDAffimed Therapeutics B.V.6.2905.6306.010103,0000.2904.60 5 
AFOPAlliance Fiber Optic Products Inc.12.5711.7011.74693,8000.695.55 5 
AFSIAmTrust Financial Services Inc.41.5139.8240.231,046,3000.411.03 4 
AGENAntigenics Inc.3.1702.9602.970464,7000.1404.50 6 
AGIIArgo Group International Holdings Ltd.50.3349.3749.87125,7000.440.87 6 
AGIOAgios Pharmaceuticals Inc.62.5558.5562.14942,8000.791.29 8 
AGNCAmerican Capital Agency Corp.21.6621.2521.614,965,9000.361.69 5 
AGNCBAmerican Capital Agency Corp.24.4324.3124.324,1000.110.45 4 
AGNDAGND46.7046.4946.552,4000.410.87 6 
AGRXAgile Therapeutics Inc7.2406.0506.38059,8000.92012.60 7 
AGTCApplied Genetic Technologies Co18.6917.4618.4637,2000.150.81 5 
AGYSAgilysys Inc.11.7611.4811.62153,5000.110.94 6 
AGZDWisdomtree Barclays U.S. Aggreg49.6849.5349.665,3000.140.28 4 
AHGPAlliance Holdings GP L.P.69.0166.8367.4224,7000.821.20 6 
AHPIAllied Healthcare Products Inc.2.0001.9902.0005,2000.0100.50 6 
AIMCAltra Holdings Inc.29.3828.6028.78135,4000.381.30 4 
AINVApollo Investment Corporation8.2408.1008.1701,607,3000.0000.00 6 
AIRMAir Methods Corporation55.7054.0254.63423,7000.921.66 4 
AIRRAIRR18.2518.0118.05270,1000.301.63 7 
AIRTAir T Inc.13.1612.9012.904,6000.120.92 6 
AIXGAixtron Aktiengesellschaft15.1914.9214.9458,0000.191.26 6 
AKAMAkamai Technologies Inc.59.7157.9058.241,742,7001.562.61 7 
AKAOAKAO8.9808.1508.23064,7000.7308.15 5 
AKBAAkebia Therapeutics Inc.21.7020.5220.70185,4001.436.46 5 
AKERAKER3.9503.7003.76057,8000.1604.44 8 
AKRXAkorn Inc.36.1933.6534.882,052,5001.393.83 5 
ALCOAlico Inc.38.4037.8537.8613,1000.240.63 6 
ALDRAlder Biopharmaceuticals Inc13.1111.6311.7993,4000.897.02 3 
ALDXAldeyra Therapeutics Inc.6.0005.4705.9908,4000.0701.18 6 
ALGNAlign Technology Inc.51.8650.0050.071,216,0001.613.12 6 
ALGTAllegiant Travel Company123.24119.80121.01129,1002.652.14 6 
ALIMALIMERA SCIENCES INC5.4405.0105.050453,3000.3706.83 7 
ALKSAlkermes Inc.42.8641.0141.47845,9001.403.27 5 
ALLBAlliance Bancorp Inc. of Pennsylvania16.5015.5615.6810,4000.322.00 6 
ALLTAllot Communications Ltd.11.3710.7310.75391,4000.675.87 6 
ALNYAlnylam Pharmaceuticals Inc.78.8674.7477.02892,4001.081.38 8 
ALOGAnalogic Corporation65.5263.7465.2078,7001.241.94 6 
ALOTAstro-Med Inc.13.2012.7113.204,4000.010.08 6 
ALQAALQA4.9504.5304.84010,9000.0100.21 4 
ALSKAlaska Communications Systems Group Inc.1.5701.4301.480540,9000.0905.73 5 
ALTIAltair Nanotechnologies Inc.4.4004.1804.30058,0000.1804.37 7 
ALTRAltera Corporation35.9034.9735.083,588,4000.701.96 6 
ALXAAlexza Pharmaceuticals Inc.2.3702.3002.35055,7000.0200.86 4 
ALXNAlexion Pharmaceuticals Inc.167.67164.94167.201,248,0001.380.83 6 
AMAGAMAG Pharmaceuticals Inc.32.1831.4631.69781,2000.220.69 8 
AMAPAutonavi Holdings20.9520.9020.90353,7000.030.14 7 
AMATApplied Materials Inc.21.6920.9020.9616,300,6000.653.01 7 
AMBAAmbarella Inc44.4040.2841.513,011,2002.164.95 7 
AMCCApplied Micro Circuits Corporation7.1206.8606.9001,265,5000.1001.43 5 
AMCFANDATEE CHINA MARINE FUEL SERVI3.2703.1003.15050,6000.1203.67 5 
AMCNAirMedia Group Inc1.8001.6701.700324,5000.0402.30 4 
AMDAAmedica Corp1.6501.4501.45049,6000.1609.94 4 
AMEDAmedisys Inc20.1019.4519.57406,3000.602.97 5 
AMGNAmgen Inc.140.78138.18138.823,757,5001.641.17 7 
AMICAmerican Independence Corp.10.6010.4610.608,1000.403.64 6 
AMKRAmkor Technology Inc.8.5108.2308.2602,136,7000.1501.78 5 
AMNBAmerican National Bankshares Inc.23.0821.8922.1026,2000.652.86 7 
AMOTAllied Motion Technologies Inc.14.0413.2613.5742,9000.634.44 6 
AMOVAmerica Movil S.A.B. de C.V.25.0124.7024.727,3000.401.59 7 
AMPHAmerican Physicians Service Group Inc.11.6711.0511.12156,8000.534.55 7 
AMRBAmerican River Bankshares9.1509.0509.15013,0000.0000.00 5 
AMRIAlbany Molecular Research Inc.22.1321.4021.87309,4000.200.91 7 
AMRKAMRK11.5910.2010.4947,2000.887.74 6 
AMRNAmarin Corporation PLC1.1001.0201.0303,251,1000.0605.50 5 
AMRSAmyris Inc.3.8603.7003.700235,7000.0902.37 5 
AMSCAmerican Superconductor Corporation1.4001.3501.350418,3000.0604.26 4 
AMSFAMERISAFE Inc.39.4938.9139.1062,0000.010.03 6 
AMSGAmsurg Corp.50.0048.4748.66421,0001.392.78 5 
AMSGPAmsurg Corp105.76104.42104.494,1001.931.81 7 
AMSWAAmerican Software Inc.9.1008.6908.77064,5000.0500.57 5 
AMTXAemetis Inc8.8908.3908.77048,0000.0901.04 5 
AMWDAmerican Woodmark Corporation37.6336.3037.0595,3000.190.52 6 
AMZNAmazon.com Inc.322.17315.55317.463,096,7004.981.54 4 
ANACAnacor Pharmaceuticals Inc.24.5223.3023.66714,3000.813.31 7 
ANADANADIGICS Inc.0.70000.66000.6600265,3000.01001.49 5 
ANATAmerican National Insurance Company113.95111.76113.5018,2001.100.98 6 
ANCBAnchor Bancorp20.6020.2820.306,7000.291.41 6 
ANCIAMERICAN CARESOURCE3.0002.7903.0006,8000.0501.69 5 
ANCXAccess National Corporation16.5916.4216.5010,0000.271.66 5 
ANDEAndersons Inc. (The)63.2060.7661.12249,0001.762.80 5 
ANGOAngioDynamics Inc.14.0013.6113.87134,0000.151.09 5 
ANIKAnika Therapeutics Inc.36.9536.1636.41215,3000.250.68 5 
ANIPAni Pharmaceuticals Inc.28.3026.8027.14236,0001.144.03 5 
ANSSAYS Inc.76.2774.9375.17772,7000.500.66 5 
ANTHANTHERA PHARMACEUTICALS INC.1.9301.7001.800133,8000.1206.25 4 
ANYSphere 3D Corp6.7406.3606.41053,6000.3905.74 5 
AOSLALPHA & OMEGA SEMICONDUCOR LTD.9.4008.8808.91096,8000.4905.21 7 
APAGFAPCO Argentina Inc.12.9912.0812.3078,9000.594.58 5 
APEIAmerican Public Education Inc.27.3126.8126.87131,1000.120.44 4 
APOGApogee Enterprises Inc.39.9338.8039.08248,7000.721.81 6 
APOLApollo Group Inc.25.3524.9524.982,017,0000.170.68 5 
APPYAspenBio Pharma Inc.1.7501.5801.600113,0000.0603.61 6 
APRINexmed Inc.1.5101.4101.430208,5000.0805.30 5 
APSAAlto Palermo S.A.21.4021.3921.404001.305.73 5 
AQXPAQXP7.2006.5506.60019,0000.0600.90 5 
ARAYAccuray Incorporated7.4007.2207.240896,4000.0200.28 6 
ARCBArcbest Corp.37.4935.3535.41739,3001.895.07 5 
ARCCAres Capital Corporation16.2716.0716.213,645,9000.050.31 5 
ARCIAppliance Recycling Centers of America2.9902.9202.9204,0000.0301.02 5 
ARCPPARCPP23.2823.0423.14197,7000.020.09 5 
ARCWArc Wireless Solutions Inc.16.5015.5016.2156,0000.593.78 7 
ARDMARADIGM CORP9.2708.8509.09015,8000.5005.21 7 
ARDXArdelyx Inc.20.0015.1019.00908,8004.7933.71 6 
AREXApproach Resources Inc.14.8813.8813.951,051,1000.553.79 3 
ARGSArgos Therapeutics Inc10.2509.6509.65036,2000.4104.08 6 
ARIAARIAD Pharmaceuticals Inc.5.4705.1905.2809,843,7000.1202.22 5 
ARIIAmerican Railcar Industries Inc.73.6568.8069.51406,5004.415.97 5 
ARISARIS3.1403.1403.1401000.0601.88 5 
ARKRArk Restaurants Corp.22.2622.1122.115,0000.351.56 5 
ARLPAlliance Resource Partners L.P.43.3142.7342.80126,3000.040.09 5 
ARMHARM Holdings plc43.5042.4142.681,686,6001.012.31 4 
ARNAArena Pharmaceuticals Inc.4.2103.9804.0906,348,1000.1002.39 5 
AROWArrow Financial Corporation25.6025.1025.3926,7000.321.28 6 
ARQLArQule Inc.1.1301.0901.090232,4000.0302.68 5 
ARRSArris Group Inc28.2527.1427.532,827,0000.822.89 6 
ARRYArray BioPharma Inc.3.6203.3303.4802,186,1000.0902.52 5 
ARTNAArtesian Resources Corporation20.4519.8519.8740,6000.271.34 7 
ARTWArt's-Way Manufacturing Co. Inc.5.0004.8205.0004,1000.0000.00 4 
ARTXArotech Corporation3.3303.1503.190264,6000.0601.85 5 
ARUNAruba Networks Inc.21.5820.4120.592,855,7000.994.59 7 
ARWRArrowhead Research Corporation14.8013.5513.763,416,8001.016.84 7 
ASBCAssociated Banc-Corp17.5017.2017.291,318,2000.130.75 7 
ASBIAmeriana Bancorp16.2014.3814.658,4000.603.93 7 
ASCMAASCENT MEDIA CORP61.2660.0060.8656,6000.661.10 6 
ASEIAmerican Science and Engineering Inc.50.9948.9050.14144,2005.249.46 7 
ASFIAsta Funding Inc.8.2408.1108.21024,9000.0000.00 5 
ASMBAssembly Biosciences Inc.8.3507.6708.31032,5000.1201.47 6 
ASMIASM International N.V.36.1135.5035.751,5000.671.84 3 
ASMLASML Holding N.V.98.7396.7796.85915,6001.971.99 6 
ASNAThe Dress Barn Inc.13.3012.9512.962,024,1000.342.56 6 
ASPSALTISOURCE PORTFOLIO SOLUTIO101.1696.1296.87352,3003.933.90 7 
ASPXAuspex Systems Inc.26.2524.9425.85229,7000.180.70 7 
ASRVAmeriServ Financial Inc.3.2903.2303.2309,4000.0702.12 5 
ASRVPAmeriServ Financial Inc.27.5027.5027.501,3000.250.90 5 
ASTCASTROTECH CORPORATION2.8002.5402.700111,9000.1204.26 6 
ASTEAstec Industries Inc.37.6935.7836.0273,7000.451.23 4 
ASTIAscent Solar Technologies Inc.2.2001.9802.000282,7000.2109.50 7 
ASTMAastrom Biosciences Inc.2.8802.7502.810107,8000.0401.40 4 
ASURForgent Networks Inc5.0404.9804.9804,5000.0701.39 5 
ASYSAmtech Systems Inc.11.1510.6511.0073,6000.302.80 6 
ATAIATA Inc.4.5004.3004.3408,0000.1403.13 4 
ATAXAmerica First Tax Exempt Investors L.P.5.9605.8805.920135,0000.0601.00 6 
ATEAAstea International Inc.1.9901.9801.9902,9000.0100.51 4 
ATECAlphatec Holdings Inc.1.7001.5501.570191,9000.1307.65 7 
ATHNathenahealth Inc.132.29127.06127.50887,0004.193.18 6 
ATHXAthersys Inc.1.3801.3401.370173,9000.0201.44 4 
ATLOAmes National Corporation22.6521.6321.6313,8000.723.22 7 
ATMLAtmel Corporation8.1207.9507.9705,801,1000.1101.36 5 
ATNIAtlantic Tele-Network Inc.54.2153.2753.5654,0000.340.63 4 
ATRCAtriCure Inc.14.6814.0514.21173,4000.513.46 6 
ATRIATRION Corporation305.00295.01295.011,60010.003.28 3 
ATRMAetrium Incorporated4.3704.3004.3002,4000.0000.00 4 
ATROAstronics Corporation47.6144.4046.15362,3001.533.21 4 
ATSGAir Transport Services Group Inc7.4307.0907.110248,6000.1702.34 6 
ATTUAttunity Ltd.7.4907.0507.10048,6000.3704.95 6 
ATVIActivision Blizzard Inc20.8720.4420.596,161,3000.200.96 6 
AUBNAuburn National Bancorporation Inc.24.7524.6424.644000.391.61 6 
AUDCAudioCodes Ltd.4.7804.4704.520308,7000.2805.83 6 
AUPHAurinia Pharmaceuticals Inc.3.2003.2003.2005000.2005.88 4 
AUXLAuxilium Pharmaceuticals Inc.30.4229.4130.291,904,6000.441.47 8 
AVAVAeroVironment Inc.30.0228.6929.26319,9000.812.69 5 
AVEOAVEO PHARMACEUTICALS INC.1.1601.1001.120614,4000.0100.90 5 
AVGOAVAGO TECHNOLOGIES87.1284.8485.542,225,6001.461.68 7 
AVNRAvanir Pharmaceuticals11.9711.3811.703,865,8000.221.85 7 
AVNWAVIAT NETWORKS INC1.8201.7301.730394,3000.0703.89 7 
AWREAware Inc.3.7403.5203.55089,2000.1403.79 5 
AXASAbraxas Petroleum Corporation5.3004.9204.9803,096,0000.3005.68 5 
AXGNLectec Corp2.4802.4302.46011,9000.0200.82 4 
AXTIAXT Inc2.4502.3302.420122,9000.0200.82 5 
AZPNAspen Technology, Inc.37.8236.7836.96659,9000.762.01 3