Saturday, 01 November 2014

NASDAQ Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AALAAL41.7540.8041.3513,005,6001.052.61 7 
AAMEAtlantic American Corporation3.9303.8403.8508,8000.0100.26 7 
AAOIApplied Optoelectronics Inc.16.1915.2616.14243,7000.895.84 6 
AAONAAON Inc.19.9419.3719.65227,3000.211.08 7 
AAPLApple Inc.108.04107.21108.0044,431,9001.020.95 7 
AAVLAvalanche Biotechnologies Inc.36.9935.6435.8877,8000.190.53 5 
AAWWAtlas Air Worldwide Holdings37.3836.3036.92247,1000.551.51 6 
AAXJiShares Trust63.2062.8262.89959,9000.320.51 7 
ABACAoxin Tianli Group Inc.2.4002.3602.40085,3000.0401.69 8 
ABAXABAXIS Inc.52.9851.7652.66347,4001.132.19 6 
ABCBAmeris Bancorp25.0024.7424.80190,2000.100.40 8 
ABCDCAMBIUM LEARNING GROUP INC.1.5501.4701.53018,0000.0201.32 4 
ABCOAdvisory Board Company (The)54.3753.5053.67281,5000.711.34 7 
ABCWAnchor BanCorp Wisconsin Inc.30.0730.0030.041,5000.220.74 5 
ABDCAlcentra Capital Corp.13.5012.6413.3330,0000.675.29 4 
ABGBAbengoa S.A.21.2320.8721.203,8000.864.23 5 
ABIOARCA BIOPHARMA INC.1.1801.0901.120115,6000.0403.45 4 
ABMDABIOMED Inc.32.9931.5832.791,316,1001.444.59 7 
ABTLAutobytel Inc.9.3508.9309.24088,4000.3804.29 5 
ABYAbengoa Yield Plc34.0032.4432.50428,9000.451.37 5 
ACADACADIA Pharmaceuticals Inc.28.9527.6827.701,286,7000.351.25 7 
ACASAmerican Capital Ltd.14.9414.3114.834,898,5000.624.36 7 
ACATArctic Cat Inc.34.2833.5233.66136,5000.160.48 5 
ACETAceto Corporation22.8822.3422.74240,8000.170.75 6 
ACFCAtlantic Coast Federal Corporation4.1203.9504.120123,1000.1503.78 6 
ACFNAcorn Energy Inc.1.3400.9201.0501,085,0000.23017.97 5 
ACGLArch Capital Group Ltd.56.8055.9256.32633,9000.150.27 6 
ACHNAchillion Pharmaceuticals Inc.12.3811.5711.754,160,5000.201.67 6 
ACIWACI Worldwide Inc.19.5218.4919.241,947,7000.040.21 6 
ACLSAxcelis Technologies Inc.2.2202.1502.180627,0000.0100.46 6 
ACNBAcnb Corp19.6019.5019.501,8000.010.05 5 
ACORAcorda Therapeutics Inc.36.9534.7534.82675,7001.333.68 5 
ACPWActive Power Inc.1.9401.8301.840168,8000.0201.10 5 
ACRXAcelrx Pharmaceuticals7.0006.6206.630506,7000.3104.47 6 
ACSFAmerican Capital Senior Floatin13.1512.7213.1560,4000.211.62 5 
ACTAActua Corporation19.1618.4218.80206,4000.382.06 6 
ACTGAcacia Research Corporation18.1417.4618.00464,6000.583.33 6 
ACTSActions Semiconductor Co. Ltd.1.8801.8001.81037,7000.0301.63 4 
ACURAcura Pharmaceuticals Inc.0.63000.60000.610044,9000.02003.17 5 
ACWIiShares MSCI ACWI Index Fund59.6759.3159.611,484,2000.781.33 6 
ACWXiShares MSCI ACWI ex US Index Fund45.3845.1245.38200,9000.681.52 6 
ACXMAcxiom Corporation19.0618.5018.84649,4000.492.67 6 
ADATAuthentidate Holding Corp.0.93000.83000.880096,2000.02002.33 5 
ADBEAdobe Systems Incorporated70.2569.2770.122,949,2001.552.26 6 
ADEPAdept Technology Inc.7.1606.8707.08090,5000.1902.76 5 
ADESADA-ES Inc.20.3219.8020.22229,4000.351.76 5 
ADMPAdamis Pharmaceuticl4.6904.4204.69058,2000.1904.22 6 
ADMSAdamas Pharmaceuticals Inc.16.5015.1415.2353,1000.644.03 3 
ADPAUTOMATIC DATA PROCS81.9979.8681.783,707,2002.833.58 7 
ADPVVAutomatic Data Processing Inc.73.0772.5972.95168,4000.480.66 5 
ADRABLDRS Asia 50 ADR Index Fund30.1529.6630.101,5001.113.83 5 
ADRDBLDRS Developed Markets 100 ADR Index23.6623.5723.643,7000.351.50 5 
ADREBLDRS Emerging Markets 50 ADR Index Fund39.6939.4639.697,3000.541.38 5 
ADRUBLDRS Europe 100 ADR Index Fund23.5723.4123.531,5000.371.60 5 
ADSKAutodesk Inc.58.7457.4757.542,370,2000.170.30 5 
ADTNADTRAN Inc.21.5020.9721.218,595,0000.301.43 7 
ADUSADDUS HOMECARE CORPORATION- YAHO20.4519.5119.87105,8000.572.95 5 
ADVSAdvent Software Inc.34.9634.2634.56437,3000.611.80 6 
ADXSADXS3.3303.1503.18066,7000.0200.63 5 
ADXSWAdvaxis Inc.1.2201.0601.2004,2000.0504.00 4 
AEGRAegerion Pharmaceuticals Inc.23.0019.1020.1918,253,60014.0240.98 5 
AEHRAehr Test Systems2.6502.4802.65011,3000.1104.33 5 
AEISAdvanced Energy Industries Inc.19.8419.3719.78468,8000.814.27 5 
AEPIAEP Industries Inc.48.6944.9245.99139,1001.663.74 8 
AERIAerie Pharmaceuticals Inc.25.9824.7225.22328,1000.431.73 7 
AETIAmerican Electric Technologies Inc.6.6706.5106.52010,7000.1301.95 5 
AEYADDvantage Technologies Group Inc.2.4102.3502.41012,4000.0100.42 6 
AEZSAEterna Zentaris Inc.1.1301.0701.1201,554,8000.0605.66 5 
AFAMAlmost Family Inc29.6028.8529.4475,3000.692.40 6 
AFCBATHE BANCSHARES CORPORATION21.3221.3221.325000.281.30 4 
AFFXAffymetrix Inc.9.0408.5209.0101,774,0000.7108.55 7 
AFMDAffimed Therapeutics B.V.4.8804.0504.72014,1000.2806.31 5 
AFOPAlliance Fiber Optic Products Inc.13.3911.6912.911,189,6001.4512.65 6 
AFSIAmTrust Financial Services Inc.45.2842.3644.872,352,7000.761.72 7 
AGENAntigenics Inc.3.1802.8902.980610,6000.1103.56 6 
AGIIArgo Group International Holdings Ltd.60.5854.6355.80125,5001.222.24 7 
AGIOAgios Pharmaceuticals Inc.88.8282.8584.03785,8000.340.40 7 
AGNCAmerican Capital Agency Corp.22.8222.6222.745,051,7000.050.22 6 
AGNCBAmerican Capital Agency Corp.24.6724.4024.4059,4000.180.73 7 
AGNDAGND46.4046.0046.003,2000.310.67 5 
AGRXAgile Therapeutics Inc7.4306.9507.10030,2000.0801.11 6 
AGTCApplied Genetic Technologies Co20.7519.3820.1082,2000.010.05 5 
AGYSAgilysys Inc.11.6411.2211.3077,1000.060.53 5 
AGZDWisdomtree Barclays U.S. Aggreg49.7849.5249.657,8000.020.04 5 
AHGPAlliance Holdings GP L.P.68.9867.7968.6655,7001.021.51 6 
AHPIAllied Healthcare Products Inc.1.9201.7601.87030,3000.0100.54 5 
AIMCAltra Holdings Inc.31.7230.9331.52159,4000.752.44 6 
AINVApollo Investment Corporation8.2708.1408.2501,756,5000.1001.23 5 
AIRMAir Methods Corporation47.5046.4047.23324,7000.831.79 5 
AIRRAIRR19.3019.0319.2583,8000.412.18 6 
AIRTAir T Inc.13.6213.1613.4013,2000.393.00 6 
AIXGAixtron Aktiengesellschaft12.1811.9612.13111,8000.221.85 5 
AKAMAkamai Technologies Inc.61.2760.0060.303,739,6000.470.79 6 
AKAOAKAO10.829.7110.6284,0000.414.02 6 
AKBAAkebia Therapeutics Inc.13.6312.8512.96174,9000.151.14 4 
AKERAKER3.5903.3503.41014,8000.1403.94 5 
AKRXAkorn Inc.44.7344.1044.551,281,1000.912.09 7 
ALCOAlico Inc.37.0336.9036.906,7000.080.22 5 
ALDRAlder Biopharmaceuticals Inc18.0016.4717.91297,0001.106.54 8 
ALDXAldeyra Therapeutics Inc.7.9106.8406.90031,0000.6008.00 7 
ALGNAlign Technology Inc.52.8852.0652.62577,4000.671.29 6 
ALGTAllegiant Travel Company134.10129.97133.47152,5004.733.67 6 
ALIMALIMERA SCIENCES INC6.0905.6005.700346,8000.3205.32 4 
ALKSAlkermes Inc.52.5050.4750.55925,6000.741.44 7 
ALLBAlliance Bancorp Inc. of Pennsylvania16.4916.0816.481,5000.281.73 5 
ALLTAllot Communications Ltd.11.5211.1311.42230,0000.151.33 5 
ALNYAlnylam Pharmaceuticals Inc.99.2491.7692.74913,6001.982.09 8 
ALOGAnalogic Corporation73.1672.1272.9470,5001.452.03 7 
ALOTAstro-Med Inc.13.5313.0013.275,9000.030.23 5 
ALQAALQA4.8004.2504.65058,1000.1603.56 6 
ALSKAlaska Communications Systems Group Inc.1.4001.3501.350225,9000.0201.46 5 
ALTIAltair Nanotechnologies Inc.4.4004.1804.30058,0000.1804.37 7 
ALTRAltera Corporation34.8334.0334.373,320,0000.872.60 6 
ALXAAlexza Pharmaceuticals Inc.2.5402.2102.260229,6000.29011.37 5 
ALXNAlexion Pharmaceuticals Inc.197.23190.30191.361,237,8001.570.81 7 
AMAGAMAG Pharmaceuticals Inc.35.4032.8233.01424,0000.952.80 5 
AMATApplied Materials Inc.22.3521.7122.0918,046,7000.753.51 6 
AMBAAmbarella Inc45.2543.0344.292,905,9002.495.96 6 
AMCCApplied Micro Circuits Corporation6.5206.0106.4702,273,6000.5208.74 6 
AMCFANDATEE CHINA MARINE FUEL SERVI2.1501.9102.10084,2000.0401.94 4 
AMCNAirMedia Group Inc2.3802.2602.330309,3000.0200.87 6 
AMDAAmedica Corp2.3402.1002.23052,4000.1205.69 5 
AMEDAmedisys Inc26.3425.3326.10784,7000.823.24 8 
AMGNAmgen Inc.164.65161.42162.187,970,9000.600.37 8 
AMICAmerican Independence Corp.10.7510.7510.754000.484.67 5 
AMKRAmkor Technology Inc.6.7806.1406.7803,496,4000.81013.57 5 
AMNBAmerican National Bankshares Inc.24.2422.9324.2037,6000.502.11 7 
AMOTAllied Motion Technologies Inc.14.9414.2814.6819,4000.040.27 6 
AMOVAmerica Movil S.A.B. de C.V.24.4124.1724.417,0000.512.13 5 
AMPHAmerican Physicians Service Group Inc.10.289.9210.1463,5000.202.01 4 
AMRBAmerican River Bankshares9.4309.2409.3805,8000.0400.43 5 
AMRIAlbany Molecular Research Inc.23.8422.5623.26574,2000.532.33 8 
AMRKAMRK10.6010.5510.586,0000.010.09 5 
AMRNAmarin Corporation PLC0.96000.89000.94001,400,0000.04004.44 5 
AMRSAmyris Inc.3.0903.0103.020125,1000.0501.68 4 
AMSCAmerican Superconductor Corporation1.3401.2001.310616,1000.1109.17 5 
AMSFAMERISAFE Inc.41.8540.5541.70109,1000.611.48 7 
AMSGAmsurg Corp.54.3853.1354.01364,8000.961.81 6 
AMSGPAmsurg Corp109.30108.93109.3015,2000.800.74 7 
AMSWAAmerican Software Inc.9.8209.5009.66055,2000.0100.10 6 
AMTXAemetis Inc7.9207.6007.82044,6000.1201.56 5 
AMWDAmerican Woodmark Corporation41.8540.6640.91133,7000.050.12 7 
AMZNAmazon.com Inc.305.72301.50305.464,547,0006.392.14 5 
ANACAnacor Pharmaceuticals Inc.31.7829.4029.41914,7000.672.23 8 
ANADANADIGICS Inc.0.74000.70000.7100631,9000.04005.97 7 
ANATAmerican National Insurance Company114.80113.13114.0814,0000.410.36 4 
ANCBAnchor Bancorp20.7020.0120.652,0000.010.05 6 
ANCIAMERICAN CARESOURCE3.1102.9303.00014,0000.0300.99 6 
ANCXAccess National Corporation16.8816.7016.8518,4000.060.36 7 
ANDEAndersons Inc. (The)63.7562.4363.73215,8001.462.34 5 
ANGOAngioDynamics Inc.17.1316.8517.00377,2000.150.89 7 
ANIKAnika Therapeutics Inc.41.9639.3940.14355,4001.012.45 7 
ANIPAni Pharmaceuticals Inc.34.6632.6633.96295,0000.912.75 8 
ANSSAYS Inc.78.7977.9378.56382,2001.301.68 6 
ANTHANTHERA PHARMACEUTICALS INC.1.9501.8501.860152,0000.0402.11 6 
ANYSphere 3D Corp5.7305.3805.66032,4000.0100.18 5 
AOSLALPHA & OMEGA SEMICONDUCOR LTD.9.4809.0809.270103,4000.2803.11 5 
APAGFAPCO Argentina Inc.14.3514.0114.3333,4000.120.84 6 
APEIAmerican Public Education Inc.31.3730.6030.99170,4000.170.55 8 
APOGApogee Enterprises Inc.44.5343.6443.90195,1000.290.66 6 
APOLApollo Group Inc.28.9328.2328.661,119,6000.541.92 7 
APPYAspenBio Pharma Inc.1.4201.3501.410244,3000.0604.44 5 
APRINexmed Inc.1.6001.4601.480127,1000.1006.33 5 
APSAAlto Palermo S.A.21.5020.0021.504,4001.507.50 4 
APTOAptose Biosciences Inc.7.5507.2007.4009,5000.1602.12 5 
AQXPAQXP7.1406.6206.63018,8000.4806.75 6 
ARAYAccuray Incorporated6.3706.1606.3301,593,2000.1101.77 6 
ARCBArcbest Corp.39.1238.1038.70535,1000.922.44 7 
ARCCAres Capital Corporation16.0115.9415.991,558,3000.080.50 6 
ARCIAppliance Recycling Centers of America3.0102.7802.8505,8000.0802.73 6 
ARCPPARCPP22.7521.9522.02404,8000.321.43 7 
ARCWArc Wireless Solutions Inc.14.5511.7313.64226,0002.0317.48 4 
ARDMARADIGM CORP7.9407.7207.8101,2000.1201.56 5 
ARDXArdelyx Inc.22.3320.2521.9391,8002.0210.15 5 
AREXApproach Resources Inc.9.9309.0709.9001,464,1000.1601.64 3 
ARGSArgos Therapeutics Inc10.1509.5009.95035,1000.2903.00 5 
ARIAARIAD Pharmaceuticals Inc.6.0705.9205.9605,268,8000.0100.17 6 
ARIIAmerican Railcar Industries Inc.68.0963.9365.81527,8000.150.23 6 
ARISARIS3.5603.1503.46029,8000.2206.79 6 
ARKRArk Restaurants Corp.22.0621.6821.828000.160.73 4 
ARLPAlliance Resource Partners L.P.48.3046.0648.09264,0001.753.78 6 
ARMHARM Holdings plc42.7541.7842.714,718,3002.065.07 5 
ARNAArena Pharmaceuticals Inc.4.5004.3504.3604,203,5000.0902.02 6 
AROWArrow Financial Corporation27.9326.5127.3944,3000.030.11 6 
ARQLArQule Inc.1.2001.1201.150395,8000.0201.71 6 
ARRSArris Group Inc30.0929.2130.022,083,7000.762.60 5 
ARRYArray BioPharma Inc.3.9803.4903.5903,344,8000.2807.24 6 
ARTNAArtesian Resources Corporation22.7422.0522.2736,0000.090.40 7 
ARTWArt's-Way Manufacturing Co. Inc.5.6205.4805.6207,2000.0400.72 5 
ARTXArotech Corporation2.9902.9002.950199,2000.0602.08 4 
ARUNAruba Networks Inc.21.7421.0221.581,448,0000.582.76 5 
ARWRArrowhead Research Corporation6.9806.3206.5202,971,1000.2103.12 3 
ASBCAssociated Banc-Corp18.9118.6618.801,451,8000.120.64 6 
ASBIAmeriana Bancorp16.9015.9516.905,1000.905.63 6 
ASCMAASCENT MEDIA CORP64.8363.6264.3083,8000.520.82 7 
ASEIAmerican Science and Engineering Inc.55.9754.5455.3044,3000.881.62 7 
ASFIAsta Funding Inc.8.4408.3508.43033,0000.0600.72 7 
ASMBAssembly Biosciences Inc.8.6008.1008.1906,3000.3003.53 6 
ASMIASM International N.V.40.0832.7332.735,9007.0617.74 6 
ASMLASML Holding N.V.99.9298.7299.68670,6002.202.26 5 
ASNAThe Dress Barn Inc.12.5312.3112.451,586,8000.110.89 5 
ASPSALTISOURCE PORTFOLIO SOLUTIO77.7172.8874.66567,4002.032.65 4 
ASPXAuspex Systems Inc.27.7526.6027.1074,6000.060.22 6 
ASRVAmeriServ Financial Inc.3.1503.0603.1502,2000.0501.61 5 
ASRVPAmeriServ Financial Inc.27.1726.5627.151,8000.200.73 4 
ASTCASTROTECH CORPORATION2.8102.3702.630324,6000.2209.13 6 
ASTEAstec Industries Inc.38.7837.8337.9198,0000.340.90 6 
ASTIAscent Solar Technologies Inc.1.7901.6801.760192,2000.0100.57 5 
ASTMAastrom Biosciences Inc.3.0002.8402.960319,7000.0602.07 7 
ASURForgent Networks Inc5.2505.1505.22026,3000.0300.57 7 
ASYSAmtech Systems Inc.10.5610.1610.5318,0000.424.15 6 
ATAIATA Inc.4.2403.9804.00034,9000.1603.85 5 
ATAXAmerica First Tax Exempt Investors L.P.5.8405.7505.820164,0000.0400.69 6 
ATEAAstea International Inc.1.6501.4901.5903,6000.0201.27 4 
ATECAlphatec Holdings Inc.1.6301.4101.520298,7000.0503.18 5 
ATHNathenahealth Inc.122.83120.37122.50495,0002.161.79 4 
ATHXAthersys Inc.1.5501.3501.540513,8000.15010.79 6 
ATLOAmes National Corporation24.9523.8224.8017,6000.301.22 7 
ATMLAtmel Corporation7.6807.2407.42014,501,2000.4706.76 5 
ATNIAtlantic Tele-Network Inc.67.4063.6967.19102,8004.296.82 8 
ATRAAtara Biotherapeutics Inc.20.1419.0019.1817,5000.542.74 5 
ATRCAtriCure Inc.18.8417.0617.44366,0001.086.60 7 
ATRIATRION Corporation330.01328.00330.015,0000.030.01 7 
ATRMAetrium Incorporated3.5803.5203.5201,3000.2708.31 5 
ATROAstronics Corporation53.2451.0151.81240,5000.360.69 6 
ATSGAir Transport Services Group Inc8.3708.1508.180302,8000.0600.74 7 
ATTUAttunity Ltd.9.1408.3508.940236,5000.6908.36 7 
ATVIActivision Blizzard Inc20.0019.7719.9510,058,0000.371.89 5 
AUBNAuburn National Bancorporation Inc.23.5023.4923.505,3000.230.97 5 
AUDCAudioCodes Ltd.4.8804.6504.800146,7000.1603.45 5 
AUMAUAr Capital Acquisition9.8409.8409.8407000.0100.10 5 
AUPHAurinia Pharmaceuticals Inc.3.6802.9103.6002,6000.0300.83 6 
AUXLAuxilium Pharmaceuticals Inc.32.2431.9732.171,417,6000.290.91 5 
AVAVAeroVironment Inc.30.9630.3630.65134,6000.381.26 6 
AVEOAVEO PHARMACEUTICALS INC.1.01000.96000.970081,9000.03003.00 5 
AVGOAVAGO TECHNOLOGIES87.9284.5086.252,545,1003.864.69 6 
AVNRAvanir Pharmaceuticals13.6112.6012.948,450,9000.261.97 7 
AVNWAVIAT NETWORKS INC1.8801.7401.760283,5000.0201.12 6 
AWREAware Inc.4.3304.2204.32054,1000.0300.70 7 
AXASAbraxas Petroleum Corporation4.1403.6804.1302,601,3000.1904.82 5 
AXGNLectec Corp2.8602.5402.77015,5000.1505.73 5 
AXPWAxion Power Intl Inc2.0601.7501.800114,2000.1408.43 4 
AXPWWAxion Power International Inc.0.60000.55000.550010,3000.070014.58 4 
AXTIAXT Inc2.4802.3302.360625,9000.1808.26 5 
AZPNAspen Technology, Inc.38.4936.8436.931,541,9000.591.57 7