Thursday, 25 May 2017

NASDAQ Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AAAPAdvanced Accelerator Applicatio39.7637.9038.51120,6000.190.50 7 
AALAAL47.4346.6546.773,890,0000.110.24 7 
AAMEAtlantic American Corporation3.7003.6103.7009000.0000.00 5 
AAOIApplied Optoelectronics Inc.70.2367.8668.632,012,9000.520.75 8 
AAONAAON Inc.37.0536.2536.90119,9000.250.68 5 
AAPCAtlantic Alliance Partnership Corp10.6110.6110.612000.111.05 5 
AAPLApple Inc.154.17152.67153.3419,219,1000.460.30 7 
AAWWAtlas Air Worldwide Holdings48.8548.0548.65369,9000.100.21 4 
AAXJiShares Trust66.5566.3366.481,100,4000.190.29 6 
AAXNAxon Inc25.0124.6924.78464,9000.100.40 5 
ABACAoxin Tianli Group Inc.1.9401.8901.89024,2000.0603.08 6 
ABAXABAXIS Inc.49.0047.8148.6862,8000.561.16 7 
ABCBAmeris Bancorp46.2545.0045.25140,7000.000.00 5 
ABCDCAMBIUM LEARNING GROUP INC.5.1704.9904.99013,1000.0500.99 5 
ABCOAdvisory Board Company (The)51.3050.8550.85185,4000.150.29 5 
ABDCAlcentra Capital Corp.13.5413.3913.40148,7000.060.45 5 
ABEOAbeona Therapeutics Inc.5.9505.8505.90067,6000.0000.00 5 
ABEOWAbeona Therapeutics Inc.3.4803.4803.4802000.1504.13 7 
ABILAbility Inc.0.77000.65000.690085,5000.00000.00 4 
ABIOARCA BIOPHARMA INC.2.4502.3502.4502,0000.1004.26 5 
ABMDABIOMED Inc.135.44134.10134.90422,2000.160.12 7 
ABTLAutobytel Inc.13.3812.9313.0057,5000.050.39 6 
ABTXAllegiance Bancshares Inc.38.5537.6538.1518,3000.020.05 5 
ABUSArbutus Biopharma Corporation3.7003.6003.65033,8000.0000.00 6 
ABYAbengoa Yield Plc20.7920.3720.64628,3000.301.47 6 
ACADACADIA Pharmaceuticals Inc.27.6026.9327.361,402,6000.190.69 4 
ACATArctic Cat Inc.18.5118.4918.50244,4000.010.05 4 
ACBIAtlantic Capital Bancshares In19.2018.4018.75163,2000.502.60 7 
ACETAceto Corporation14.8814.4414.45111,9000.221.50 5 
ACFCAtlantic Coast Federal Corporation7.6307.6007.6003,7000.0500.65 4 
ACGLArch Capital Group Ltd.95.5294.7395.06291,8000.270.28 5 
ACGLPArch Capital Group Ltd23.8723.7523.79150,3000.010.04 7 
ACHNAchillion Pharmaceuticals Inc.4.2204.0704.140711,1000.0100.24 6 
ACIAAcacia Communications49.6847.5048.611,041,7000.430.89 7 
ACIWACI Worldwide Inc.23.2622.9023.15457,6000.180.78 6 
ACLSAxcelis Technologies Inc.22.0521.0021.90557,0000.602.82 6 
ACNBAcnb Corp28.6728.3528.603,1000.150.52 4 
ACORAcorda Therapeutics Inc.15.3014.9515.15404,7000.050.33 4 
ACRSAclaris Therapeutics Inc.25.0924.0824.98191,7000.662.71 4 
ACRXAcelrx Pharmaceuticals2.7502.5502.650142,6000.0000.00 5 
ACSFAmerican Capital Senior Floatin13.4513.3013.4032,4000.000.00 6 
ACTAActua Corporation14.4014.0014.25150,2000.201.42 6 
ACTGAcacia Research Corporation4.5004.3504.400423,1000.0000.00 4 
ACTXGlobal X Guru Activist Index ETF14.8114.7014.814,6000.382.50 7 
ACWIiShares MSCI ACWI Index Fund65.7065.4765.67962,7000.130.20 7 
ACWXiShares MSCI ACWI ex US Index Fund46.0945.9046.09220,1000.090.20 6 
ACXMAcxiom Corporation26.1225.7925.85411,4000.301.15 4 
ADAPAdaptimmune Ltd5.4105.3005.320164,3000.0200.37 6 
ADBEAdobe Systems Incorporated141.25139.81141.121,700,4001.601.15 7 
ADESADA-ES Inc.9.5809.4109.44096,0000.0600.63 4 
ADMAAdma Biologics3.7603.4203.56011,4000.1203.26 4 
ADMPAdamis Pharmaceuticl4.1003.9004.000374,0000.0501.23 6 
ADMSAdamas Pharmaceuticals Inc.16.0215.3816.01157,9000.493.16 5 
ADPAUTOMATIC DATA PROCS100.0699.4399.981,942,9000.450.45 6 
ADRABLDRS Asia 50 ADR Index Fund30.3630.3630.367000.110.36 6 
ADRDBLDRS Developed Markets 100 ADR Index22.3522.3522.352000.030.13 7 
ADREBLDRS Emerging Markets 50 ADR Index Fund38.2238.0038.228,9000.100.26 5 
ADROAduro Biotech Inc.10.259.9810.15800,3000.050.49 7 
ADRUBLDRS Europe 100 ADR Index Fund22.1222.1222.121000.110.50 6 
ADSKAutodesk Inc.114.06111.85112.483,317,3000.490.43 8 
ADTNADTRAN Inc.19.8519.4819.75254,2000.201.02 5 
ADUSADDUS HOMECARE CORPORATION- YAHO37.6536.5536.9530,6000.401.07 5 
ADVMAdverum Biotechnologies Inc.2.8002.7002.750116,7000.0301.10 4 
ADXSADXS9.5508.5609.1601,492,4000.4805.53 8 
ADXSWAdvaxis Inc.5.1804.7504.95012,5000.3307.14 8 
AEHRAehr Test Systems4.6804.2904.68045,2000.1503.31 6 
AEISAdvanced Energy Industries Inc.77.8876.7177.73265,9000.610.79 6 
AEMDAethlon Medical Inc2.1001.8901.92022,3000.1306.34 4 
AERIAerie Pharmaceuticals Inc.41.1540.0540.50908,3000.300.74 6 
AETIAmerican Electric Technologies Inc.1.7001.6001.60078,3000.0503.03 4 
AEYADDvantage Technologies Group Inc.1.6901.6801.6803,1000.0000.00 4 
AEZSAEterna Zentaris Inc.0.90000.86000.890081,9000.01001.14 5 
AFAMAlmost Family Inc56.9055.2556.7586,5000.400.71 7 
AFHBLAtlas Financial Holdings Inc. 6.625%25.9025.5025.503,0000.401.54 4 
AFMDAffimed Therapeutics B.V.2.4202.3502.400222,2000.0502.13 6 
AFSIAmTrust Financial Services Inc.12.4612.2012.351,349,6000.171.40 3 
AGENAntigenics Inc.3.5903.4703.560528,4000.0300.85 5 
AGFSAgrofresh Solutions Inc.7.2207.0407.09095,7000.1101.53 7 
AGFSWAgrofresh Solutions Inc.0.90000.75000.860083,5000.01001.18 6 
AGIIArgo Group International Holdings Ltd.62.7561.9062.30173,7000.200.32 4 
AGIOAgios Pharmaceuticals Inc.49.2046.5747.24597,2001.322.72 5 
AGLEAeglea Biotherapeutics5.5304.3304.750198,9000.82014.72 5 
AGNCAmerican Capital Agency Corp.20.6520.4720.572,452,0000.040.19 6 
AGNCBAmerican Capital Agency Corp.26.3326.2126.3014,8000.040.15 7 
AGNDAGND43.7643.5043.631,3000.571.32 5 
AGRXAgile Therapeutics Inc3.5603.3603.48081,7000.1203.57 6 
AGTCApplied Genetic Technologies Co5.4005.2505.350104,4000.0000.00 5 
AGYSAgilysys Inc.9.8609.4509.52022,9000.2502.56 5 
AGZDWisdomtree Barclays U.S. Aggreg48.1047.8347.8936,0000.110.23 5 
AHGPAlliance Holdings GP L.P.29.2528.5528.72127,8000.170.59 5 
AHPAAHPA9.8009.8009.8008000.0000.00 5 
AHPAUAvista Healthcare Public Acquisition10.2910.2010.268000.040.39 6 
AHPAWAvista Healthcare Public Acquisition0.37000.22000.36006000.080018.18 6 
AHPIAllied Healthcare Products Inc.1.8801.7801.85024,1000.0000.00 7 
AIAS&P Asia 50 Index Ishares56.2256.0456.1936,6000.010.02 6 
AIMCAltra Holdings Inc.42.9741.7041.8083,0000.801.88 5 
AIMTAimmune Therapeutics Inc.17.9417.0817.26617,3000.603.36 5 
AINVApollo Investment Corporation6.4406.3706.430664,5000.0500.78 5 
AIRGAirgain Inc13.9413.5613.7962,4000.130.95 4 
AIRMAir Methods Corporation43.0542.9542.951,129,9000.050.12 5 
AIRRAIRR23.3423.0423.18123,5000.241.02 5 
AIRTAir T Inc.18.5418.5418.542000.964.92 4 
AKAMAkamai Technologies Inc.47.9247.1647.621,957,8000.210.44 3 
AKAOAKAO26.5023.4723.651,230,3002.439.32 6 
AKBAAkebia Therapeutics Inc.14.2613.7014.24435,4000.292.08 6 
AKERAKER1.5001.4501.4505,4000.0503.33 5 
AKRXAkorn Inc.33.2333.1233.182,549,4000.000.00 6 
AKTSAkoustis Technologies Inc10.2409.8609.95024,0000.0300.30 6 
AKTXAkari Therapeutics Plc7.0706.2506.510125,5000.6609.21 2 
ALBOAlbireo Pharma Inc.21.0020.5020.77298,8000.442.07 7 
ALCOAlico Inc.31.0230.1530.152,8000.150.50 5 
ALDRAlder Biopharmaceuticals Inc17.5516.5216.90713,3000.502.87 3 
ALDXAldeyra Therapeutics Inc.4.7004.5004.63066,3000.0300.65 6 
ALGNAlign Technology Inc.139.26137.78138.651,017,4000.430.31 5 
ALGTAllegiant Travel Company144.80142.60144.25141,9000.850.59 4 
ALIMALIMERA SCIENCES INC1.5001.4401.460254,8000.0201.35 5 
ALJJAlj Regional Hldgs3.3303.2503.26046,8000.0401.21 5 
ALKSAlkermes Inc.58.3357.1258.25867,8000.540.94 4 
ALLTAllot Communications Ltd.5.0304.8304.87044,4000.0701.42 6 
ALNYAlnylam Pharmaceuticals Inc.71.4867.3469.974,762,6004.906.54 8 
ALOGAnalogic Corporation72.1070.9571.7078,7000.200.28 4 
ALOTAstro-Med Inc.14.2514.0514.2025,9000.050.35 5 
ALQAALQA0.40000.37000.390039,2000.00000.00 5 
ALRMAlarm.Com Holdings Inc.32.2931.7632.24276,5000.361.13 4 
ALSKAlaska Communications Systems Group Inc.2.2602.1802.22063,9000.0000.00 5 
ALTAltimmune Inc.4.6804.5004.56036,4000.0100.22 6 
ALTYGlobal X Superdividend Alternatives ETF15.5815.4415.4613,6000.010.06 6 
ALXNAlexion Pharmaceuticals Inc.105.0098.63101.089,759,6003.563.40 4 
AMAGAMAG Pharmaceuticals Inc.19.3518.1519.251,604,7001.156.35 5 
AMATApplied Materials Inc.45.1344.4744.637,570,5000.280.62 7 
AMBAAmbarella Inc64.8562.6564.35621,9001.211.92 7 
AMCNAirMedia Group Inc1.8901.7701.890913,6000.1106.18 5 
AMDAdvanced Micro Devices11.0610.7110.8943,028,1000.000.00 5 
AMDAAmedica Corp0.38000.36000.3700215,2000.00000.00 5 
AMEDAmedisys Inc59.2958.4959.09187,8000.440.75 5 
AMGNAmgen Inc.154.99153.79154.602,669,5000.530.34 3 
AMKRAmkor Technology Inc.11.4211.1811.40886,4000.211.88 5 
AMNBAmerican National Bankshares Inc.36.1535.9035.957,2000.050.14 4 
AMOTAllied Motion Technologies Inc.25.7324.5825.3529,1000.662.67 6 
AMPHAmerican Physicians Service Group Inc.15.7515.4115.50250,2000.060.39 5 
AMRBAmerican River Bankshares13.6513.5613.658000.090.66 3 
AMRIAlbany Molecular Research Inc.17.9917.4417.82576,5000.140.79 7 
AMRKAMRK16.2615.6215.626,2000.654.00 5 
AMRNAmarin Corporation PLC3.0202.9003.0001,270,7000.0802.74 5 
AMRSAmyris Inc.0.29000.26000.27003,166,4000.01003.57 3 
AMSCAmerican Superconductor Corporation4.2404.1104.12085,7000.0801.90 4 
AMSFAMERISAFE Inc.52.3551.6551.8555,9000.050.10 3 
AMSWAAmerican Software Inc.10.6510.4510.65112,8000.141.33 6 
AMTDTD Ameritrade Holding Corporation37.5937.1537.461,847,7000.030.08 5 
AMTXAemetis Inc1.4201.3401.35034,0000.0201.50 5 
AMWDAmerican Woodmark Corporation87.4586.1587.3580,4000.050.06 3 
AMZNAmazon.com Inc.981.00970.23980.352,463,0008.810.91 8 
ANABANAB27.3526.0826.4251,7000.873.19 6 
ANATAmerican National Insurance Company117.21114.35114.5518,0001.050.91 5 
ANCBAnchor Bancorp25.0024.9524.951,6000.050.20 5 
ANCXAccess National Corporation28.7028.3528.4720,1000.090.32 5 
ANDARAndina Acquisition Corp. II0.45000.45000.450014,0000.01002.27 5 
ANDEAndersons Inc. (The)35.1034.6035.00101,1000.100.29 6 
ANGOAngioDynamics Inc.15.9915.7615.88202,8000.060.38 6 
ANIKAnika Therapeutics Inc.46.9546.2546.3544,1000.060.13 6 
ANIPAni Pharmaceuticals Inc.47.2446.2046.8187,3000.180.38 4 
ANSSAYS Inc.125.66123.88124.011,274,2000.650.52 8 
ANTHANTHERA PHARMACEUTICALS INC.1.7001.6501.700111,8000.0100.59 5 
ANYSphere 3D Corp0.17000.17000.17001,399,3000.00000.00 5 
AOBCAmerican Outdoor Brands Corp.23.0022.4322.82710,7000.200.88 6 
AOSLALPHA & OMEGA SEMICONDUCOR LTD.19.0018.6218.6788,4000.040.21 6 
APDNApplied Dna Sciences1.2501.1501.160108,8000.0907.20 4 
APDNWApplied Dna Sciences Inc0.24000.24000.24002000.140036.84 6 
APEIAmerican Public Education Inc.23.9022.5522.9085,3000.502.14 5 
APENApollo Endosurgery Inc6.7806.6406.7804000.2804.31 5 
APLPArchrock Partners L.P.16.5316.0216.2372,0000.211.28 6 
APOGApogee Enterprises Inc.52.3551.5951.86120,8000.210.41 3 
APOPWCellect Biotechnology Ltd2.7002.3202.3205,8000.1305.31 5 
APPFAppfolio Inc27.8527.6527.7022,7000.000.00 6 
APPSAppiant Technologies Inc1.1801.0701.140752,0000.0302.56 5 
APRINexmed Inc.1.00000.95000.9700239,5000.04003.96 4 
APTIAdvanced Power Technology Inc.16.3415.8216.01442,5000.120.76 7 
APTOAptose Biosciences Inc.1.0701.0001.050157,2000.0302.94 4 
APVOAptevo Therapeutics Inc.2.1002.0502.10070,7000.0301.45 6 
AQBAquabounty Technologies Inc.8.1007.9008.10011,1000.1702.14 5 
AQMSAqua Metals Inc.10.739.9510.65383,1000.212.01 2 
AQXPAQXP14.4913.9814.1322,9000.080.57 4 
ARAYAccuray Incorporated4.1004.0004.050453,9000.0000.00 4 
ARCBArcbest Corp.19.3518.7518.80320,8000.100.53 4 
ARCCAres Capital Corporation16.8616.7616.851,623,8000.100.60 6 
ARCIAppliance Recycling Centers of America0.85000.84000.850014,4000.00000.00 5 
ARCWArc Wireless Solutions Inc.3.3503.2003.2007,1000.1003.03 5 
ARDMARADIGM CORP1.4501.2101.32087,5000.0100.76 6 
ARDXArdelyx Inc.5.9905.2005.350596,9000.3005.31 2 
AREXApproach Resources Inc.3.0202.7902.830653,8000.1103.74 6 
ARGSArgos Therapeutics Inc0.44000.41000.4300327,6000.01002.27 4 
ARIIAmerican Railcar Industries Inc.36.9735.8636.2190,6000.541.47 4 
ARISARIS5.0104.8505.00013,8000.1002.04 5 
ARKRArk Restaurants Corp.25.9925.7725.773000.220.85 6 
ARLPAlliance Resource Partners L.P.22.2021.6021.80223,9000.150.68 4 
ARLZAralez Pharmaceuticals Inc.1.4401.3901.410363,9000.0100.70 5 
ARNAArena Pharmaceuticals Inc.1.4001.3601.3801,434,1000.0201.47 6 
AROWArrow Financial Corporation32.5531.8532.1018,2000.300.93 4 
ARQLArQule Inc.1.2301.1701.180189,8000.0504.07 6 
ARRSArris Group Inc27.6627.2627.651,025,1000.260.95 6 
ARRYArray BioPharma Inc.8.5108.2008.3401,688,9000.0500.60 6 
ARTNAArtesian Resources Corporation37.0436.1036.2917,0000.401.09 5 
ARTWArt's-Way Manufacturing Co. Inc.3.1003.0203.1004,2000.0902.82 5 
ARTXArotech Corporation3.2503.1503.250205,2000.0501.56 6 
ARWRArrowhead Research Corporation1.6501.5801.600493,2000.0402.44 4 
ASCMAASCENT MEDIA CORP14.1413.2813.5744,2000.272.03 6 
ASETFlexshares Real Assets Allocati27.3927.3227.391,3000.090.33 6 
ASFIAsta Funding Inc.6.9506.7506.7501,5000.1001.46 4 
ASMBAssembly Biosciences Inc.25.7623.6425.3537,6001.255.19 7 
ASMLASML Holding N.V.134.28133.17133.49938,0000.420.31 5 
ASNAThe Dress Barn Inc.1.9501.8601.8703,297,0000.0502.60 3 
ASNDAscendis Pharma A/S26.0123.3525.3531,0000.060.24 4 
ASPSALTISOURCE PORTFOLIO SOLUTIO20.9720.2220.73285,0000.140.68 6 
ASRVAmeriServ Financial Inc.4.1003.9504.05085,2000.0501.25 6 
ASRVPAmeriServ Financial Inc.27.9927.8727.914000.030.11 6 
ASTCASTROTECH CORPORATION1.2101.1201.170152,6000.0201.74 7 
ASTEAstec Industries Inc.56.7155.0155.97145,1000.230.41 3 
ASURForgent Networks Inc14.8014.1714.7860,8000.171.16 7 
ASYSAmtech Systems Inc.8.4908.0108.16033,7000.1401.69 6 
ATAIATA Inc.3.5303.5003.5303,2000.0802.32 4 
ATAXAmerica First Tax Exempt Investors L.P.5.9005.8005.80081,5000.0000.00 6 
ATECAlphatec Holdings Inc.2.0301.9802.00025,3000.0100.50 4 
ATHNathenahealth Inc.138.42131.68135.74962,0003.682.79 8 
ATHXAthersys Inc.1.4701.4301.450246,6000.0000.00 5 
ATLOAmes National Corporation31.0030.1530.205,5000.702.27 5 
ATNIAtlantic Tele-Network Inc.63.6762.7563.3549,6000.350.56 4 
ATOMAtomera Inc5.4805.2505.3005,0000.0400.76 4 
ATRAAtara Biotherapeutics Inc.15.4514.3414.50149,4000.855.54 5 
ATRCAtriCure Inc.21.6721.1421.53244,9000.010.05 5 
ATRIATRION Corporation541.80537.00541.802,8003.800.71 7 
ATROAstronics Corporation30.2429.7729.99199,2000.010.03 4 
ATSGAir Transport Services Group Inc23.7823.3323.74372,5000.050.21 7 
ATTUAttunity Ltd.7.2506.9807.0109,6000.0500.71 4 
ATVIActivision Blizzard Inc58.5356.8858.517,288,9000.711.23 7 
AUBNAuburn National Bancorporation Inc.34.1834.1034.102000.300.87 5 
AUDCAudioCodes Ltd.6.7306.5506.58052,1000.1402.08 6 
AUPHAurinia Pharmaceuticals Inc.7.0306.8806.9201,466,0000.0500.72 4 
AVAVAeroVironment Inc.31.4531.1031.26107,6000.080.26 7 
AVDLAvadel Pharmaceuticals Plc10.1509.7609.940127,1000.2102.16 6 
AVEOAVEO PHARMACEUTICALS INC.0.89000.75000.80003,857,9000.03003.61 8 
AVGOAVAGO TECHNOLOGIES240.01236.97239.601,646,6003.061.29 7 
AVGRAvinger Inc.0.37000.35000.3600365,8000.00000.00 3 
AVIDAvid Technology Inc.5.5405.3805.450225,2000.0200.37 6 
AVIRAviragen Therapeutics Inc.0.51000.50000.5000111,5000.00000.00 5 
AVNWAVIAT NETWORKS INC18.0216.5517.5239,3000.553.24 3 
AVXLAnavex Life Sciences5.8805.7105.810169,1000.0400.69 5 
AVXSAvexis74.0671.4672.55470,1000.280.38 4 
AWREAware Inc.4.7504.5504.65099,1000.0000.00 7 
AXARAxar Acquisition Corp.10.00010.00010.0001,1000.1001.01 6 
AXARUAxar Acquisition Corp.10.0510.0410.053,1000.050.50 6 
AXARWAxar Acquisition Corp.0.07000.07000.07003000.00000.00 5 
AXASAbraxas Petroleum Corporation2.0801.8701.9004,532,7000.0301.60 6 
AXGNLectec Corp15.2514.7515.25170,7000.352.35 6 
AXSMAxsome Therapeutics Inc.4.2004.1004.100124,0000.1002.38 5 
AXTIAXT Inc7.0006.5906.700400,2000.2503.60 5 
AYAAmaya Inc18.8018.6018.75186,3000.000.00 6 
AZPNAspen Technology, Inc.60.5659.7459.86368,5000.090.15 6 
AZRXAzurrx Biopharma3.8403.5903.67011,6000.0802.23 6