Monday, 25 September 2017

NASDAQ Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AAAPAdvanced Accelerator Applicatio56.9453.0055.05256,2002.103.67 7 
AABAAltaba Inc67.3966.2367.348,523,2000.751.13 7 
AALAAL47.4646.3547.065,342,0000.771.66 7 
AAMEAtlantic American Corporation3.3003.2503.3001,3000.1003.13 5 
AAOIApplied Optoelectronics Inc.64.6862.7263.801,108,4000.200.31 6 
AAONAAON Inc.33.6033.1033.30138,3000.050.15 7 
AAPCAtlantic Alliance Partnership Corp11.5011.4311.501,5000.898.39 6 
AAPLApple Inc.152.27150.56151.8946,645,4001.500.98 4 
AAWWAtlas Air Worldwide Holdings68.0067.3067.60123,9000.150.22 5 
AAXJiShares Trust73.0072.8372.92634,6000.550.75 6 
AAXNAxon Inc23.1422.6422.65284,2000.150.66 6 
ABACAoxin Tianli Group Inc.2.3502.1002.3153,5000.0150.65 6 
ABAXABAXIS Inc.45.2144.1444.84175,9000.430.97 6 
ABCBAmeris Bancorp45.8545.3045.40187,7000.400.87 7 
ABCDCAMBIUM LEARNING GROUP INC.6.3306.1606.25034,9000.0200.32 6 
ABCOAdvisory Board Company (The)53.5053.3353.50584,5000.200.38 6 
ABDCAlcentra Capital Corp.10.9310.7510.8859,7000.010.09 5 
ABEOAbeona Therapeutics Inc.15.9014.6014.951,446,5001.257.72 6 
ABEOWAbeona Therapeutics Inc.11.259.5810.899000.907.63 6 
ABILAbility Inc.0.78000.75000.760036,8000.03003.80 5 
ABIOARCA BIOPHARMA INC.1.2001.1501.20049,0000.0252.13 5 
ABMDABIOMED Inc.164.60159.51163.96355,7004.172.61 7 
ABTLAutobytel Inc.7.7307.6007.70046,1000.0700.92 5 
ABTXAllegiance Bancshares Inc.36.5035.5036.0012,6000.100.28 6 
ABUSArbutus Biopharma Corporation7.0006.3506.550827,0000.4506.43 7 
ABYAbengoa Yield Plc19.9919.7019.92325,1000.090.45 4 
ACADACADIA Pharmaceuticals Inc.37.8937.3037.59867,5000.040.11 6 
ACBIAtlantic Capital Bancshares In18.0017.8517.9060,5000.100.56 6 
ACETAceto Corporation11.4111.1511.16219,8000.060.53 5 
ACFCAtlantic Coast Federal Corporation8.7808.6808.7702,9000.0700.80 7 
ACGLArch Capital Group Ltd.98.3897.6298.10312,3000.010.01 7 
ACGLOArch Capital Group Ltd. ADR25.1525.0825.1384,1000.020.08 6 
ACGLPArch Capital Group Ltd24.7224.6324.6558,9000.050.20 4 
ACHNAchillion Pharmaceuticals Inc.4.1604.0004.110794,0000.0100.24 5 
ACHVAchieve Life Sciences Inc.2.3802.1902.35043,1000.0100.42 5 
ACIAAcacia Communications47.3945.9646.81319,7000.460.99 6 
ACIWACI Worldwide Inc.23.1422.7423.03371,8000.030.13 6 
ACLSAxcelis Technologies Inc.25.0524.1024.95486,3000.702.89 7 
ACNBAcnb Corp28.0027.8528.003,8000.050.18 6 
ACORAcorda Therapeutics Inc.23.7023.1523.45316,7000.150.64 6 
ACRSAclaris Therapeutics Inc.26.2925.4125.51189,3000.461.77 4 
ACRXAcelrx Pharmaceuticals3.3503.1503.350820,3000.1504.69 6 
ACSFAmerican Capital Senior Floatin11.6511.2311.6050,5000.302.65 5 
ACTAActua Corporation12.5012.1512.35122,1000.050.41 5 
ACTGAcacia Research Corporation5.3004.8004.9501,606,7000.1001.98 7 
ACTXGlobal X Guru Activist Index ETF15.6715.6715.674000.322.05 6 
ACWIiShares MSCI ACWI Index Fund68.7768.6368.69951,9000.010.01 6 
ACWXiShares MSCI ACWI ex US Index Fund48.5348.4148.46157,9000.040.08 6 
ACXMAcxiom Corporation24.3623.8724.34270,8000.411.71 7 
ADAPAdaptimmune Ltd8.2007.7907.930567,5000.4805.71 6 
ADBEAdobe Systems Incorporated149.50147.85148.502,929,1000.800.54 4 
ADESADA-ES Inc.10.5010.3410.3983,9000.010.10 6 
ADMAAdma Biologics3.3203.1503.3207,5000.0702.15 4 
ADMPAdamis Pharmaceuticl5.3505.1005.250649,5000.0500.96 5 
ADMSAdamas Pharmaceuticals Inc.21.4720.9421.37611,3000.050.23 5 
ADOMAdomani Inc.8.4807.9008.180599,3000.3003.81 4 
ADPAUTOMATIC DATA PROCS108.55106.29108.161,804,4001.371.28 5 
ADRABLDRS Asia 50 ADR Index Fund32.8332.8332.834000.110.33 6 
ADRDBLDRS Developed Markets 100 ADR Index22.7922.7422.773,1000.070.31 6 
ADREBLDRS Emerging Markets 50 ADR Index Fund42.8042.6242.706,8000.110.26 5 
ADROAduro Biotech Inc.11.2510.8010.80324,7000.201.82 4 
ADRUBLDRS Europe 100 ADR Index Fund22.3222.3022.321,1000.120.54 6 
ADSKAutodesk Inc.112.82111.64111.781,085,0000.510.45 4 
ADTNADTRAN Inc.22.8022.4522.65145,6000.200.89 6 
ADUSADDUS HOMECARE CORPORATION- YAHO34.5033.9034.0519,7000.250.74 5 
ADVMAdverum Biotechnologies Inc.3.5953.3003.400145,5000.1504.23 7 
ADXSADXS4.8504.5604.5701,730,4000.1603.38 4 
ADXSWAdvaxis Inc.2.0501.8051.92040,4000.1206.67 4 
AEHRAehr Test Systems3.4103.3003.36051,3000.0200.60 5 
AEISAdvanced Energy Industries Inc.76.3673.5376.14312,9002.293.10 5 
AEMDAethlon Medical Inc1.9201.6501.920410,1000.1659.40 5 
AERIAerie Pharmaceuticals Inc.51.7049.9550.95819,5000.500.97 5 
AETIAmerican Electric Technologies Inc.1.5501.5201.5505,0000.0503.33 5 
AEYADDvantage Technologies Group Inc.1.4601.4101.4501,7000.0302.11 4 
AEZSAEterna Zentaris Inc.2.2702.1102.130706,5000.0301.43 7 
AFAMAlmost Family Inc47.3046.3047.15143,5000.701.51 4 
AFHBLAtlas Financial Holdings Inc. 6.625%26.0025.9926.003000.130.50 6 
AFMDAffimed Therapeutics B.V.2.2002.0002.100331,7000.0502.44 5 
AFSIAmTrust Financial Services Inc.13.3812.9513.281,034,3000.322.47 6 
AGENAntigenics Inc.4.1304.0404.100330,6000.0000.00 5 
AGFSAgrofresh Solutions Inc.7.1507.0407.10065,5000.0300.42 4 
AGFSWAgrofresh Solutions Inc.0.59000.55000.58008,0000.02003.57 5 
AGIIArgo Group International Holdings Ltd.61.1560.3060.80171,2000.200.33 6 
AGIOAgios Pharmaceuticals Inc.67.0065.2366.07245,3001.051.56 6 
AGLEAeglea Biotherapeutics4.9404.7104.86028,4000.1302.75 6 
AGNCAmerican Capital Agency Corp.21.6821.4321.608,498,7000.200.93 6 
AGNCBAmerican Capital Agency Corp.26.4826.3326.425,9000.130.49 6 
AGNCNAgnc Investment Corp.25.4225.3225.40140,3000.040.16 7 
AGNDAGND43.2843.2643.283000.010.01 6 
AGRXAgile Therapeutics Inc4.1003.7004.010644,3000.2406.37 7 
AGTCApplied Genetic Technologies Co3.6503.6003.65093,1000.0501.39 4 
AGYSAgilysys Inc.10.6510.4210.62485,9000.121.14 6 
AGZDWisdomtree Barclays U.S. Aggreg48.0948.0148.091,1000.060.12 6 
AHGPAlliance Holdings GP L.P.27.0026.4726.7155,9000.170.64 4 
AHPAAHPA10.00010.00010.0003000.0100.10 5 
AHPAUAvista Healthcare Public Acquisition10.3510.3210.322000.030.29 6 
AHPAWAvista Healthcare Public Acquisition0.37000.33000.330040,4000.03008.33 4 
AHPIAllied Healthcare Products Inc.2.3102.2402.28011,3000.0662.81 6 
AIAS&P Asia 50 Index Ishares61.8661.7361.8124,2000.460.74 6 
AIMCAltra Holdings Inc.47.9347.5047.65222,0000.050.10 7 
AIMTAimmune Therapeutics Inc.23.9523.3023.62240,8000.281.17 6 
AINVApollo Investment Corporation5.9305.8905.890751,7000.0601.01 5 
AIRGAirgain Inc9.3859.0609.300165,5000.2402.65 4 
AIRRAIRR25.2024.9725.1826,0000.200.80 7 
AIRTAir T Inc.17.0016.9016.969000.060.33 5 
AKAMAkamai Technologies Inc.48.3847.0148.331,657,1000.811.70 7 
AKAOAKAO16.3215.1615.84619,4000.100.64 3 
AKBAAkebia Therapeutics Inc.17.8117.4717.57213,9000.050.29 7 
AKCAAkcea Therapeutics Inc.26.9425.7026.62330,4000.210.80 8 
AKERAKER0.92000.90000.910048,3000.01001.11 4 
AKRXAkorn Inc.33.1633.0433.061,439,3000.080.24 5 
AKTSAkoustis Technologies Inc7.2106.9507.10048,9000.1001.39 6 
AKTXAkari Therapeutics Plc10.4908.1408.1803,632,7000.5606.41 8 
ALBOAlbireo Pharma Inc.22.2621.7122.2429,0000.080.36 4 
ALCOAlico Inc.33.9531.8533.2010,7000.501.53 6 
ALDRAlder Biopharmaceuticals Inc10.9510.3410.85936,4000.403.83 7 
ALDXAldeyra Therapeutics Inc.8.6507.9008.0501,303,3000.1001.26 6 
ALGNAlign Technology Inc.188.24186.05188.00575,8001.680.90 6 
ALGTAllegiant Travel Company130.80127.00130.10231,9001.501.17 8 
ALIMALIMERA SCIENCES INC1.3901.3001.380138,1000.0856.56 5 
ALJJAlj Regional Hldgs3.3503.2203.30020,6000.0802.48 6 
ALKSAlkermes Inc.50.6450.0450.37385,4000.030.06 3 
ALLTAllot Communications Ltd.5.1605.1205.1307,2000.0100.19 6 
ALNYAlnylam Pharmaceuticals Inc.118.40110.60113.802,339,6000.880.78 7 
ALOGAnalogic Corporation81.6579.2581.1580,7001.201.50 8 
ALOTAstro-Med Inc.13.0013.0013.003000.151.17 4 
ALPNAlpine Select Ag11.719.8811.55286,8001.8719.32 8 
ALQAALQA0.45000.37500.42002,822,7000.00000.00 7 
ALRMAlarm.Com Holdings Inc.44.9544.5544.75194,3000.120.27 6 
ALRNAmerican Learning Corp New Yor13.2012.0612.7943,0000.675.53 5 
ALSKAlaska Communications Systems Group Inc.2.2152.1702.20053,1000.0200.90 5 
ALTAltimmune Inc.2.6002.4602.48047,1000.1003.88 5 
ALTYGlobal X Superdividend Alternatives ETF15.6515.6215.654,1000.040.26 6 
ALXNAlexion Pharmaceuticals Inc.143.21141.46142.82985,6000.100.07 5 
AMAGAMAG Pharmaceuticals Inc.18.5018.0518.20540,3000.251.36 5 
AMATApplied Materials Inc.47.9246.8447.775,867,6000.621.31 7 
AMBAAmbarella Inc46.9745.5146.961,079,6001.132.47 6 
AMCAIshares Russell 1000 Pure U.S. Revenue25.0525.0125.013000.010.04 6 
AMCNAirMedia Group Inc2.5402.4802.51079,1000.0000.00 4 
AMDAdvanced Micro Devices13.4013.1213.3050,546,9000.110.82 6 
AMDAAmedica Corp0.33000.31100.3250501,8000.00501.56 6 
AMEDAmedisys Inc52.2551.1752.11172,7000.761.48 5 
AMGNAmgen Inc.186.82184.00185.762,275,6000.880.47 6 
AMKRAmkor Technology Inc.10.099.7710.06908,3000.191.93 6 
AMNBAmerican National Bankshares Inc.39.4538.9539.408,3000.100.25 7 
AMOTAllied Motion Technologies Inc.25.7124.9525.3828,4000.301.17 5 
AMPHAmerican Physicians Service Group Inc.16.4215.8516.10173,9000.301.83 5 
AMRBAmerican River Bankshares13.5613.4513.5616,9000.130.97 7 
AMRIAlbany Molecular Research Inc.21.7621.7321.74531,2000.000.00 6 
AMRKAMRK17.0616.2516.6572,7000.352.15 5 
AMRNAmarin Corporation PLC3.3103.2103.2901,024,5000.0501.54 5 
AMRSAmyris Inc.3.6803.4503.500272,7000.0701.96 6 
AMSCAmerican Superconductor Corporation4.1804.0004.140109,7000.0300.73 5 
AMSFAMERISAFE Inc.58.2556.9557.3588,3000.000.00 6 
AMSWAAmerican Software Inc.10.8310.7310.8076,7000.000.00 6 
AMTDTD Ameritrade Holding Corporation47.0846.3746.781,560,9000.110.24 7 
AMTXAemetis Inc0.93000.88000.920029,0000.04004.17 5 
AMWDAmerican Woodmark Corporation92.8089.5092.6572,3003.503.93 7 
AMZNAmazon.com Inc.965.61954.42955.102,641,7009.550.99 4 
ANABANAB34.7133.8534.10109,7000.431.25 7 
ANATAmerican National Insurance Company117.84116.76117.6417,5000.360.31 6 
ANCBAnchor Bancorp25.4025.2525.407000.150.59 6 
ANCXAccess National Corporation27.3726.7527.2559,0000.301.11 7 
ANDARAndina Acquisition Corp. II0.55000.55000.55001000.00000.00 6 
ANDEAndersons Inc. (The)34.0533.5033.95111,4000.250.74 6 
ANGOAngioDynamics Inc.17.9817.8017.86106,1000.030.17 6 
ANIKAnika Therapeutics Inc.57.9356.5756.6970,5000.330.58 7 
ANIPAni Pharmaceuticals Inc.51.0449.7550.0457,9000.881.73 5 
ANSSAYS Inc.122.26120.08122.05511,3001.231.02 4 
ANTHANTHERA PHARMACEUTICALS INC.1.4701.3401.400410,6000.0503.70 5 
ANYSphere 3D Corp3.6203.2203.440174,9000.1504.18 4 
AOBCAmerican Outdoor Brands Corp.15.2814.8115.012,095,7000.150.99 5 
AOSLALPHA & OMEGA SEMICONDUCOR LTD.15.8515.1015.7052,5000.120.77 5 
APDNApplied Dna Sciences2.5002.4102.50048,8000.0903.73 6 
APDNWApplied Dna Sciences Inc0.65000.65000.65001,0000.100018.18 6 
APEIAmerican Public Education Inc.19.5019.0519.3032,6000.201.05 6 
APENApollo Endosurgery Inc4.5904.4104.5905,2000.0300.66 6 
APLPArchrock Partners L.P.14.3713.9914.2561,0000.271.93 7 
APOGApogee Enterprises Inc.46.8345.6146.51453,7000.420.91 6 
APOPWCellect Biotechnology Ltd2.3301.9602.2301,1000.1004.29 5 
APPFAppfolio Inc46.1545.6546.15130,5000.100.22 7 
APPNAppian Corporation23.4222.7822.8861,8000.271.17 5 
APPSAppiant Technologies Inc1.3701.3501.360444,0000.0201.49 6 
APRINexmed Inc.1.6801.5501.680322,8000.0251.51 5 
APTIAdvanced Power Technology Inc.17.7117.3617.42177,5000.331.86 6 
APTOAptose Biosciences Inc.1.6601.6001.620110,3000.0000.00 6 
APVOAptevo Therapeutics Inc.2.0001.9101.95084,4000.0000.00 6 
AQBAquabounty Technologies Inc.6.8806.7006.7602,0000.0400.59 4 
AQMSAqua Metals Inc.5.7905.4505.490237,0000.1101.96 3 
AQXPAQXP13.9413.4513.7533,8000.120.88 5 
ARAYAccuray Incorporated4.5004.3504.500326,7000.0501.12 6 
ARCBArcbest Corp.30.9530.0030.70164,7000.551.82 7 
ARCCAres Capital Corporation15.8515.7615.85992,6000.080.51 5 
ARCIAppliance Recycling Centers of America1.1801.0701.160132,7000.0302.65 4 
ARCWArc Wireless Solutions Inc.2.4502.3802.40090,7000.0000.00 6 
ARDMARADIGM CORP3.2702.0402.5306,169,3000.57029.08 8 
ARDXArdelyx Inc.5.4005.2505.300133,2000.1001.85 5 
AREXApproach Resources Inc.2.7052.6302.670159,3000.0100.37 5 
ARGSArgos Therapeutics Inc0.18000.17000.18002,474,9000.00502.86 4 
ARIIAmerican Railcar Industries Inc.37.4736.7037.1260,8000.501.37 6 
ARISARIS7.1007.0907.09522,2000.0050.07 6 
ARKRArk Restaurants Corp.24.0722.8923.548,6000.090.38 6 
ARLPAlliance Resource Partners L.P.18.7518.3518.55261,4000.050.27 5 
ARLZAralez Pharmaceuticals Inc.1.9551.5151.8004,198,4000.28018.42 8 
ARNAArena Pharmaceuticals Inc.25.1724.7225.09397,2000.020.08 6 
AROWArrow Financial Corporation33.2532.6532.9023,6000.050.15 6 
ARQLArQule Inc.1.1501.1101.140109,8000.0201.79 5 
ARRSArris Group Inc28.4827.7828.16869,4000.150.53 7 
ARRYArray BioPharma Inc.11.5011.1611.322,932,5000.151.31 6 
ARTNAArtesian Resources Corporation37.4936.8637.0113,8000.200.54 4 
ARTWArt's-Way Manufacturing Co. Inc.2.4502.2002.2001,1000.50018.52 6 
ARTXArotech Corporation4.1503.9004.050789,5000.2005.19 7 
ARWRArrowhead Research Corporation3.5803.4003.550692,3000.0401.14 6 
ASCMAASCENT MEDIA CORP11.6011.3011.5950,3000.262.29 7 
ASETFlexshares Real Assets Allocati28.1428.1028.105000.160.57 4 
ASFIAsta Funding Inc.7.8007.8007.8003000.1001.30 5 
ASMBAssembly Biosciences Inc.32.9231.9032.5551,3000.421.31 7 
ASMLASML Holding N.V.166.45165.08165.96303,6000.190.11 7 
ASNAThe Dress Barn Inc.2.1702.0502.1003,734,5000.0100.47 5 
ASNDAscendis Pharma A/S42.0033.5634.243,024,0006.5023.43 8 
ASPSALTISOURCE PORTFOLIO SOLUTIO25.1624.8925.0978,4000.060.24 7 
ASPUAspen Group Inc6.4156.0506.35010,6000.0200.32 5 
ASRVAmeriServ Financial Inc.3.9503.9003.9506,1000.0501.28 5 
ASRVPAmeriServ Financial Inc.27.1227.1227.121001.384.84 7 
ASTCASTROTECH CORPORATION0.74000.70000.740022,5000.04005.71 5 
ASTEAstec Industries Inc.53.7052.9953.50115,1000.641.21 7 
ASURForgent Networks Inc10.9010.6710.7899,4000.080.74 5 
ASYSAmtech Systems Inc.11.7611.4011.51116,8000.080.69 6 
ATACATC Technology Corporation9.8009.7809.8008,8000.0100.10 3 
ATACUAtlantic Acquisition Corp. Unit10.2110.2010.2055,7000.010.10 8 
ATAIATA Inc.4.8504.7904.85012,1000.0200.41 6 
ATAXAmerica First Tax Exempt Investors L.P.6.2006.1106.15054,2000.0000.00 7 
ATECAlphatec Holdings Inc.2.2002.1202.19033,5000.0602.82 5 
ATHNathenahealth Inc.124.49121.33123.66460,2001.361.11 3 
ATHXAthersys Inc.2.5702.4302.550957,7000.0803.24 6 
ATLOAmes National Corporation28.7027.9828.3517,1000.351.25 6 
ATNIAtlantic Tele-Network Inc.52.1750.2750.7579,7000.030.06 3 
ATNXAthenex Inc.17.6116.8016.83120,6000.643.66 5 
ATOMAtomera Inc4.5404.2804.54010,6000.1403.18 4 
ATRAAtara Biotherapeutics Inc.15.8315.2015.65192,9000.100.64 6 
ATRCAtriCure Inc.22.0621.7921.99113,1000.200.92 6 
ATRIATRION Corporation660.00648.25651.304,3002.000.31 6 
ATROAstronics Corporation29.1728.8129.10110,7000.080.28 6 
ATSGAir Transport Services Group Inc25.6524.7625.30434,9000.411.65 7 
ATTUAttunity Ltd.6.7706.4706.6805,1000.1402.14 5 
ATVIActivision Blizzard Inc64.5963.3463.905,665,2000.210.33 4 
ATXIAvenue Therapeutics Inc.5.7605.4005.45011,1000.0901.62 4 
AUBNAuburn National Bancorporation Inc.36.4935.9636.496000.641.79 6 
AUDCAudioCodes Ltd.7.0706.8606.94059,2000.0500.73 6 
AUPHAurinia Pharmaceuticals Inc.6.3006.1656.220507,5000.0300.48 4 
AVAVAeroVironment Inc.53.4151.4751.69381,4000.160.31 7 
AVDLAvadel Pharmaceuticals Plc10.0109.6009.610199,9000.0100.10 6 
AVEOAVEO PHARMACEUTICALS INC.3.7503.5503.6002,535,1000.1153.10 6 
AVGOAVAGO TECHNOLOGIES240.75238.12239.242,310,0001.140.47 4 
AVGRAvinger Inc.0.24000.22300.2370190,6000.00703.04 4 
AVIDAvid Technology Inc.4.4904.3804.480148,3000.0701.59 6 
AVIRAviragen Therapeutics Inc.0.65000.60000.650064,7000.02504.00 6 
AVNWAVIAT NETWORKS INC16.9116.2016.6823,1000.110.66 7 
AVXLAnavex Life Sciences4.2004.0604.130210,2000.0300.72 4 
AVXSAvexis96.8790.9092.11360,4004.034.19 6 
AWREAware Inc.4.7504.6204.70011,9000.1002.17 5 
AXARAxar Acquisition Corp.10.1110.1110.111000.040.39 7 
AXARUAxar Acquisition Corp.9.9909.9909.9901,8000.0100.10 5 
AXARWAxar Acquisition Corp.0.03000.02000.02004,124,4000.00000.00 4 
AXASAbraxas Petroleum Corporation1.8401.7601.8401,200,8000.0804.55 7 
AXGNLectec Corp18.8518.5018.60138,4000.050.27 6 
AXONAXON27.9824.8524.992,233,5001.094.18 6 
AXSMAxsome Therapeutics Inc.5.6505.2755.55080,5000.0500.89 7 
AXTIAXT Inc8.8008.4258.650304,9000.1501.76 6 
AYAAmaya Inc18.0517.6017.70121,2000.201.12 6 
AZPNAspen Technology, Inc.64.0663.1963.94273,8000.490.77 5 
AZRXAzurrx Biopharma4.6504.1904.53036,7000.0601.34 5