Saturday, 20 December 2014

NASDAQ Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AALAAL50.9347.5050.1416,945,3001.342.75 6 
AAMEAtlantic American Corporation3.8803.8303.8706,6000.0401.04 5 
AAOIApplied Optoelectronics Inc.10.8110.0710.71249,7000.605.93 4 
AAONAAON Inc.22.1721.6421.96171,4000.421.95 5 
AAPLApple Inc.112.65110.66112.6559,006,2003.242.96 4 
AAVLAvalanche Biotechnologies Inc.52.4048.4450.36156,4000.090.18 7 
AAWWAtlas Air Worldwide Holdings46.3544.9346.25194,1001.302.89 5 
AAXJiShares Trust59.9059.4659.831,263,9000.490.83 4 
ABACAoxin Tianli Group Inc.1.9001.8501.85012,0000.0502.78 5 
ABAXABAXIS Inc.59.7657.6359.72228,6000.961.63 6 
ABCBAmeris Bancorp26.6025.9325.96131,0000.291.10 7 
ABCDCAMBIUM LEARNING GROUP INC.1.6001.5201.53011,0000.0804.97 4 
ABCOAdvisory Board Company (The)51.5948.8849.08741,9002.264.40 7 
ABCWAnchor BanCorp Wisconsin Inc.34.2531.5033.9341,2000.060.18 7 
ABDCAlcentra Capital Corp.12.1511.6511.8968,0000.393.39 4 
ABGBAbengoa S.A.12.6412.2112.2821,0000.080.65 4 
ABIOARCA BIOPHARMA INC.0.96000.89000.9600239,9000.04004.35 6 
ABMDABIOMED Inc.37.7636.8037.06389,2000.140.38 5 
ABTLAutobytel Inc.11.4910.9711.1793,7000.363.33 5 
ABYAbengoa Yield Plc27.2625.5625.77630,4000.100.39 3 
ACADACADIA Pharmaceuticals Inc.33.0231.7532.851,341,9001.354.29 5 
ACASAmerican Capital Ltd.14.7214.1214.692,657,2000.624.41 4 
ACATArctic Cat Inc.32.2031.3731.96159,4000.260.82 3 
ACETAceto Corporation21.8321.0621.38147,2000.190.88 4 
ACFCAtlantic Coast Federal Corporation4.1004.0004.1005,8000.1303.27 5 
ACFNAcorn Energy Inc.0.93000.85000.8900140,8000.02002.30 6 
ACGLArch Capital Group Ltd.58.9058.1558.82632,3000.711.22 5 
ACHNAchillion Pharmaceuticals Inc.14.9514.2814.554,456,3000.352.46 4 
ACIWACI Worldwide Inc.20.1619.6920.14606,5000.673.44 5 
ACLSAxcelis Technologies Inc.2.4002.3702.400206,1000.0301.27 6 
ACNBAcnb Corp21.0020.3020.911,6000.261.26 5 
ACORAcorda Therapeutics Inc.40.4038.5740.35518,2001.884.89 6 
ACPWActive Power Inc.1.8801.7801.84080,5000.0603.37 4 
ACRXAcelrx Pharmaceuticals6.4406.0506.390470,5000.2604.24 5 
ACSFAmerican Capital Senior Floatin12.6512.2612.5132,7000.201.62 4 
ACTAActua Corporation18.0517.1917.94212,8000.633.64 6 
ACTGAcacia Research Corporation18.6417.8918.45383,7000.643.59 4 
ACTSActions Semiconductor Co. Ltd.2.0101.9601.9907,1000.0201.02 6 
ACURAcura Pharmaceuticals Inc.0.50000.43000.470054,0000.00000.00 5 
ACWIiShares MSCI ACWI Index Fund58.7358.0458.712,985,2001.252.18 4 
ACWXiShares MSCI ACWI ex US Index Fund43.3542.8843.351,477,3000.841.98 4 
ACXMAcxiom Corporation20.9120.4620.90339,0000.462.25 5 
ADATAuthentidate Holding Corp.0.94000.89000.940025,1000.06006.82 4 
ADBEAdobe Systems Incorporated75.5474.6074.896,913,4000.891.20 5 
ADEPAdept Technology Inc.8.6008.3308.510113,0000.1802.16 4 
ADESADA-ES Inc.20.5019.8420.0093,8000.050.25 4 
ADMAAdma Biologics11.1010.7510.854,3000.221.99 6 
ADMPAdamis Pharmaceuticl5.5005.4005.49040,7000.1302.43 6 
ADMSAdamas Pharmaceuticals Inc.15.0914.3215.08101,3000.453.08 5 
ADPAUTOMATIC DATA PROCS85.9485.0385.683,535,5001.001.18 4 
ADPVVAutomatic Data Processing Inc.73.0772.5972.95168,4000.480.66 5 
ADRABLDRS Asia 50 ADR Index Fund28.1127.8028.112,7000.230.82 5 
ADRDBLDRS Developed Markets 100 ADR Index23.0322.8223.0268,6000.451.99 4 
ADREBLDRS Emerging Markets 50 ADR Index Fund36.1035.5735.8010,1000.752.14 3 
ADRUBLDRS Europe 100 ADR Index Fund23.0522.8223.054000.482.13 4 
ADSKAutodesk Inc.59.4757.3859.462,267,0002.454.30 3 
ADTNADTRAN Inc.21.9521.4421.83735,9000.401.87 6 
ADUSADDUS HOMECARE CORPORATION- YAHO21.8121.4321.7882,4000.100.46 5 
ADVSAdvent Software Inc.31.1630.5331.10351,0000.963.19 4 
ADXSADXS5.0004.7104.860387,2000.1102.21 8 
ADXSWAdvaxis Inc.1.8001.6701.67024,3000.1106.18 7 
AEGRAegerion Pharmaceuticals Inc.23.2422.1422.95916,8000.873.94 3 
AEHRAehr Test Systems2.7802.5802.6002,5000.0401.56 5 
AEISAdvanced Energy Industries Inc.22.9522.3922.87279,3000.391.73 6 
AEPIAEP Industries Inc.56.9953.7854.8433,5000.090.16 6 
AERIAerie Pharmaceuticals Inc.30.8829.8630.10144,8000.070.23 5 
AETIAmerican Electric Technologies Inc.6.0106.0106.0103000.2503.99 6 
AEYADDvantage Technologies Group Inc.2.6002.5302.54012,9000.0000.00 5 
AEZSAEterna Zentaris Inc.0.63000.59000.6100692,5000.00000.00 4 
AFAMAlmost Family Inc30.4829.6630.3053,8000.361.20 6 
AFCBATHE BANCSHARES CORPORATION25.1725.1225.173004.8316.10 8 
AFFXAffymetrix Inc.9.6509.4109.6401,322,3000.2202.34 4 
AFMDAffimed Therapeutics B.V.6.1605.2605.70059,6000.3907.34 4 
AFOPAlliance Fiber Optic Products Inc.14.6913.9514.64442,5000.654.65 6 
AFSIAmTrust Financial Services Inc.59.0856.0157.61749,4000.130.23 6 
AGENAntigenics Inc.3.9603.5903.9202,856,9000.57017.01 6 
AGIIArgo Group International Holdings Ltd.54.3853.7353.85137,6000.050.09 3 
AGIOAgios Pharmaceuticals Inc.120.00115.04119.72851,5003.643.14 6 
AGNCAmerican Capital Agency Corp.22.0721.8622.003,948,6000.080.36 3 
AGNCBAmerican Capital Agency Corp.24.8524.7924.855,6000.130.53 5 
AGNDAGND45.5345.4445.483,8000.320.71 4 
AGRXAgile Therapeutics Inc6.6106.0506.36050,6000.3105.12 4 
AGTCApplied Genetic Technologies Co21.1420.5321.0694,0000.150.72 5 
AGYSAgilysys Inc.11.8411.7311.8249,6000.070.60 4 
AGZDWisdomtree Barclays U.S. Aggreg49.3749.1549.368,6000.190.39 4 
AHGPAlliance Holdings GP L.P.62.9258.6059.4698,8000.981.62 3 
AHPIAllied Healthcare Products Inc.1.5001.4501.50013,2000.0000.00 4 
AIMCAltra Holdings Inc.28.7928.0028.68180,5000.792.83 3 
AINVApollo Investment Corporation7.5507.2807.5303,482,7000.3304.58 4 
AIRMAir Methods Corporation43.2841.4042.49400,7000.561.34 3 
AIRRAIRR17.9417.6517.8957,3000.362.05 4 
AIRTAir T Inc.27.2526.1326.8422,4000.281.03 7 
AIXGAixtron Aktiengesellschaft11.4611.3111.4351,4000.282.51 4 
AKAMAkamai Technologies Inc.62.6061.8262.501,455,0001.021.66 4 
AKAOAKAO12.7512.0012.4270,6000.201.64 7 
AKBAAkebia Therapeutics Inc.12.1111.3411.99215,2000.121.01 4 
AKERAKER3.4903.0203.14084,2000.1203.97 5 
AKRXAkorn Inc.39.2738.0238.41870,9000.250.66 4 
ALCOAlico Inc.46.9644.8746.8824,3002.004.46 8 
ALDRAlder Biopharmaceuticals Inc30.0226.6328.08286,0000.672.33 7 
ALDXAldeyra Therapeutics Inc.7.9006.9007.46012,7000.72010.68 5 
ALGNAlign Technology Inc.56.6455.5556.10494,8000.651.17 4 
ALGTAllegiant Travel Company143.37141.03141.90131,5000.550.39 5 
ALIMALIMERA SCIENCES INC5.7705.4005.730400,5000.3306.11 4 
ALKSAlkermes Inc.57.7156.1757.68536,4001.773.17 3 
ALLBAlliance Bancorp Inc. of Pennsylvania17.7517.3417.511,7000.181.02 6 
ALLTAllot Communications Ltd.8.5808.1108.200517,8000.2703.19 4 
ALNYAlnylam Pharmaceuticals Inc.99.5296.8399.41520,5002.963.07 3 
ALOGAnalogic Corporation85.6383.4285.4074,8000.901.07 7 
ALOTAstro-Med Inc.14.7714.5714.7712,4000.171.16 6 
ALQAALQA4.2204.0204.16053,8000.0601.42 4 
ALSKAlaska Communications Systems Group Inc.1.7801.7001.730673,7000.0100.57 6 
ALTRAltera Corporation38.0037.3037.494,769,6000.080.21 5 
ALXAAlexza Pharmaceuticals Inc.1.4401.3001.35073,3000.0604.65 4 
ALXNAlexion Pharmaceuticals Inc.189.01184.00188.961,291,5006.883.78 4 
AMAGAMAG Pharmaceuticals Inc.44.3741.2843.30882,7002.816.94 6 
AMATApplied Materials Inc.25.0224.5825.0118,581,7000.562.29 5 
AMBAAmbarella Inc50.1947.4148.562,490,7001.843.94 3 
AMCCApplied Micro Circuits Corporation6.4206.0606.4101,634,4000.3205.25 4 
AMCFANDATEE CHINA MARINE FUEL SERVI1.5301.4401.5304,2000.0906.25 4 
AMCNAirMedia Group Inc2.5602.3802.400133,9000.0100.41 4 
AMDAAmedica Corp0.77000.62000.7300336,8000.070010.61 4 
AMEDAmedisys Inc28.4827.6827.88213,2000.210.76 6 
AMGNAmgen Inc.168.59164.58168.483,511,8005.003.06 3 
AMICAmerican Independence Corp.11.4010.0211.295000.494.54 6 
AMKRAmkor Technology Inc.6.9006.5906.7201,208,9000.1201.82 4 
AMNBAmerican National Bankshares Inc.24.7823.7224.7819,9000.542.23 5 
AMOTAllied Motion Technologies Inc.21.4521.0021.1832,2000.020.09 4 
AMOVAmerica Movil S.A.B. de C.V.21.7821.3121.746,4000.632.98 3 
AMPHAmerican Physicians Service Group Inc.12.0011.6611.90191,3000.040.34 5 
AMRBAmerican River Bankshares9.6709.4309.5106,1000.1601.71 4 
AMRIAlbany Molecular Research Inc.15.1614.5515.04548,9000.251.69 4 
AMRKAMRK9.9609.7009.7607,7000.2002.01 4 
AMRNAmarin Corporation PLC1.0601.0201.050965,2000.0201.94 4 
AMRSAmyris Inc.2.4102.2702.300239,0000.0200.88 4 
AMSCAmerican Superconductor Corporation0.75000.72000.7200806,1000.01001.37 4 
AMSFAMERISAFE Inc.42.3941.5242.2347,5000.751.81 4 
AMSGAmsurg Corp.52.2649.2552.17544,5001.933.84 4 
AMSGPAmsurg Corp104.09103.70103.943,4001.331.26 4 
AMSWAAmerican Software Inc.9.0808.8408.97092,5000.0700.79 5 
AMTXAemetis Inc5.7105.1905.50055,9000.0200.36 5 
AMWDAmerican Woodmark Corporation40.4838.8940.44169,0001.814.69 4 
AMZNAmazon.com Inc.304.50293.25297.737,738,0001.150.38 4 
ANACAnacor Pharmaceuticals Inc.34.1932.9833.21535,3000.190.58 4 
ANADANADIGICS Inc.0.80000.76000.7700514,5000.01001.32 4 
ANATAmerican National Insurance Company116.00113.19115.129,5001.411.24 4 
ANCBAnchor Bancorp20.8020.1520.328,7000.180.88 6 
ANCIAMERICAN CARESOURCE2.5502.2002.49015,5000.1004.18 5 
ANCXAccess National Corporation17.4717.3217.3518,6000.221.28 4 
ANDEAndersons Inc. (The)52.6851.5052.39298,8001.312.56 3 
ANGOAngioDynamics Inc.19.3019.0119.14125,2000.040.21 6 
ANIKAnika Therapeutics Inc.39.1638.1538.38228,6000.250.66 3 
ANIPAni Pharmaceuticals Inc.57.2053.7955.80360,1000.330.59 4 
ANSSAYS Inc.83.3882.1183.34339,9001.682.06 4 
ANTHANTHERA PHARMACEUTICALS INC.1.7701.6801.700145,9000.0502.86 5 
ANYSphere 3D Corp5.7505.2105.21073,9000.4507.95 3 
AOSLALPHA & OMEGA SEMICONDUCOR LTD.9.6409.1409.460149,9000.2602.83 6 
APAGFAPCO Argentina Inc.13.8413.4613.8164,9000.090.66 5 
APDNApplied Dna Sciences3.1002.6103.050172,5000.2408.54 7 
APDNWApplied Dna Sciences Inc1.2001.1001.2007,9000.13012.15 7 
APEIAmerican Public Education Inc.36.3435.5235.7291,9000.060.17 6 
APOGApogee Enterprises Inc.44.6742.2543.53502,2000.501.14 3 
APOLApollo Group Inc.32.9932.3132.99712,8000.641.98 5 
APPYAspenBio Pharma Inc.1.7601.6701.710121,1000.0201.16 5 
APRINexmed Inc.1.11000.98001.0000411,4000.06005.66 4 
APSAAlto Palermo S.A.21.1520.9021.158000.160.76 5 
APTOAptose Biosciences Inc.7.4005.6005.76042,1000.0500.88 4 
AQXPAQXP7.5107.2807.40020,9000.1301.73 5 
ARAYAccuray Incorporated7.4707.2007.4002,663,3000.2403.35 4 
ARCBArcbest Corp.44.8843.5644.55190,4001.242.86 5 
ARCCAres Capital Corporation15.8215.1915.814,906,9000.966.46 4 
ARCIAppliance Recycling Centers of America2.9002.6602.800384,1000.1304.87 5 
ARCPPARCPP21.8120.0121.251,742,6000.271.25 4 
ARCWArc Wireless Solutions Inc.11.4511.2511.2921,0000.100.89 4 
ARDMARADIGM CORP7.9507.3607.5705,0000.0200.26 4 
ARDXArdelyx Inc.24.6723.2524.0557,5000.622.65 4 
AREXApproach Resources Inc.6.7305.5505.8602,866,4000.1702.99 3 
ARGSArgos Therapeutics Inc9.4108.4409.24022,5000.5406.21 6 
ARIAARIAD Pharmaceuticals Inc.6.7006.4506.6105,495,2000.2503.93 4 
ARIIAmerican Railcar Industries Inc.52.1850.2851.51219,6001.182.34 3 
ARISARIS3.7503.7003.7406,8000.0601.63 5 
ARKRArk Restaurants Corp.21.5021.1121.271,1000.150.70 4 
ARLPAlliance Resource Partners L.P.41.8640.5041.74296,5001.182.91 3 
ARMHARM Holdings plc46.3845.5146.262,514,3001.112.46 6 
ARNAArena Pharmaceuticals Inc.4.0703.9104.0402,243,7000.1403.59 4 
AROWArrow Financial Corporation26.9526.6926.9518,5000.260.97 6 
ARQLArQule Inc.1.2101.1301.200551,1000.0504.35 4 
ARRSArris Group Inc29.0528.4229.05965,3000.913.23 3 
ARRYArray BioPharma Inc.4.8104.7004.8001,285,1000.0901.91 6 
ARTNAArtesian Resources Corporation22.8422.2522.5954,6000.421.89 6 
ARTWArt's-Way Manufacturing Co. Inc.5.0204.9504.9604000.0501.00 4 
ARTXArotech Corporation2.5902.3102.350563,7000.1405.62 5 
ARUNAruba Networks Inc.19.1418.7918.911,934,7000.060.32 5 
ARWRArrowhead Research Corporation6.1505.9506.1101,455,9000.0200.33 6 
ASBCAssociated Banc-Corp18.4418.1518.431,205,0000.432.39 4 
ASBIAmeriana Bancorp17.0016.5017.006,1000.050.29 7 
ASCMAASCENT MEDIA CORP53.6952.0553.4449,6000.450.85 3 
ASEIAmerican Science and Engineering Inc.51.2349.4050.4747,0000.160.32 5 
ASFIAsta Funding Inc.9.1008.8008.90012,8000.1501.66 6 
ASMBAssembly Biosciences Inc.7.5706.9507.06044,8000.1902.62 4 
ASMIASM International N.V.40.5540.4640.461,2000.240.60 5 
ASMLASML Holding N.V.108.12106.06108.11547,1002.422.29 4 
ASNAThe Dress Barn Inc.12.3211.8811.912,239,1000.221.81 4 
ASPSALTISOURCE PORTFOLIO SOLUTIO49.8047.3247.87963,5003.496.80 4 
ASPXAuspex Systems Inc.51.2547.8151.121,140,7000.981.95 7 
ASRVAmeriServ Financial Inc.3.1403.0803.1404,4000.0100.32 5 
ASRVPAmeriServ Financial Inc.27.0926.7527.0721,3000.220.82 6 
ASTCASTROTECH CORPORATION2.6902.4202.540170,9000.0401.60 4 
ASTEAstec Industries Inc.38.8037.5738.6657,6000.591.55 3 
ASTIAscent Solar Technologies Inc.1.1901.0601.110264,4000.0100.89 3 
ASTMAastrom Biosciences Inc.2.8502.7602.77042,4000.0200.72 5 
ASURForgent Networks Inc5.6605.5905.65014,4000.0400.71 6 
ASYSAmtech Systems Inc.8.4408.2908.29026,4000.0000.00 4 
ATAIATA Inc.3.5003.1403.1406,2000.3409.77 5 
ATAXAmerica First Tax Exempt Investors L.P.5.6205.4905.60068,1000.0200.36 6 
ATEAAstea International Inc.1.6001.5801.60011,8000.0000.00 6 
ATECAlphatec Holdings Inc.1.3801.3001.380149,6000.0806.15 5 
ATHNathenahealth Inc.137.09133.38136.72506,5003.842.89 7 
ATHXAthersys Inc.1.4301.1601.290936,0000.0604.88 4 
ATLOAmes National Corporation26.6826.0626.4523,2000.271.01 7 
ATMLAtmel Corporation8.2208.0808.2103,721,1000.1802.24 4 
ATNIAtlantic Tele-Network Inc.68.3566.8667.6553,9000.570.85 5 
ATRAAtara Biotherapeutics Inc.33.5027.0127.95202,1002.177.20 5 
ATRCAtriCure Inc.19.4618.8219.27113,5000.331.74 4 
ATRIATRION Corporation355.91340.10348.894,0008.892.61 7 
ATRMAetrium Incorporated3.0002.6302.97012,7000.1204.21 4 
ATROAstronics Corporation48.8146.9348.58112,7001.693.60 3 
ATSGAir Transport Services Group Inc8.3808.1608.290167,2000.0800.97 6 
ATTUAttunity Ltd.11.2110.3610.7075,0000.403.88 6 
ATVIActivision Blizzard Inc20.0819.6320.047,861,0000.371.88 4 
AUBNAuburn National Bancorporation Inc.23.2522.7822.804,8000.010.04 5 
AUDCAudioCodes Ltd.4.6004.4504.580104,6000.1102.46 4 
AUMAAr Capital Acquisition Corp.9.7009.7009.7005,1000.0000.00 6 
AUMAUAr Capital Acquisition9.8409.8009.8302,5000.0300.31 7 
AUMAWAr Capital Acquisition Corp.0.24000.24000.24005,0000.00000.00 5 
AUPHAurinia Pharmaceuticals Inc.3.6603.5103.5105,8000.1403.84 4 
AUXLAuxilium Pharmaceuticals Inc.34.2933.4834.031,688,4000.561.67 4 
AVAVAeroVironment Inc.27.9227.0027.90298,4000.411.49 5 
AVEOAVEO PHARMACEUTICALS INC.0.97000.81000.81004,040,1000.100014.08 4 
AVGOAVAGO TECHNOLOGIES102.00100.00101.653,328,0002.662.69 5 
AVIDAvid Technology Inc.14.0013.7113.89163,4000.171.24 8 
AVNRAvanir Pharmaceuticals16.9916.9216.994,144,7000.070.41 6 
AVNWAVIAT NETWORKS INC1.5301.4001.450379,8000.0201.36 4 
AWREAware Inc.4.5704.3904.44031,4000.0501.14 6 
AXASAbraxas Petroleum Corporation3.1902.8802.9903,890,3000.0301.01 4 
AXGNLectec Corp3.5503.3203.490136,1000.1805.44 6 
AXPWAxion Power Intl Inc1.3801.1001.20046,1000.0807.14 5 
AXPWWAxion Power International Inc.0.66000.63000.63001,3000.04006.78 6 
AXTIAXT Inc2.7802.6502.650101,8000.0000.00 5 
AZPNAspen Technology, Inc.35.9933.7635.90983,3002.487.42 3