Thursday, 24 July 2014

NASDAQ Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AALAAL42.8942.1542.386,458,4000.100.24 6 
AAMEAtlantic American Corporation3.9703.7703.8606,1000.0100.26 6 
AAOIApplied Optoelectronics Inc.23.2322.1422.73204,0000.411.84 4 
AAONAAON Inc.22.0521.2321.83204,0000.693.26 3 
AAPLApple Inc.94.8994.1294.7255,196,5000.780.83 5 
AAWWAtlas Air Worldwide Holdings36.4935.7736.08188,3000.391.09 4 
AAXJiShares Trust64.9164.7464.78800,3000.781.22 6 
ABAXABAXIS Inc.42.7841.8742.14163,6000.130.31 4 
ABCBAmeris Bancorp21.5621.0721.1926,4000.160.76 4 
ABCDCAMBIUM LEARNING GROUP INC.1.8801.8001.84068,7000.0000.00 5 
ABCOAdvisory Board Company (The)51.1849.9650.25124,9000.350.70 5 
ABDCAlcentra Capital Corp.13.6813.3513.49103,8000.231.68 5 
ABFSArkansas Best Corporation39.6137.3539.42420,7001.423.74 7 
ABGBAbengoa S.A.26.7326.5426.541,5000.501.85 5 
ABIOARCA BIOPHARMA INC.1.4601.4101.42053,8000.0100.70 4 
ABMDABIOMED Inc.26.0725.2625.77198,0000.491.94 5 
ABTLAutobytel Inc.12.4212.0112.1753,5000.060.50 5 
ABYAbengoa Yield Plc40.9839.4839.69426,5000.621.54 7 
ACADACADIA Pharmaceuticals Inc.20.6320.0020.16769,1000.150.74 4 
ACASAmerican Capital Ltd.15.2015.0215.083,374,8000.010.07 5 
ACATArctic Cat Inc.39.1037.8538.78188,6001.213.22 4 
ACCLAccelrys Inc.12.5112.4812.51408,0000.030.24 5 
ACETAceto Corporation17.5617.2917.43130,8000.030.17 4 
ACFCAtlantic Coast Federal Corporation4.1804.0304.05071,0000.0200.49 5 
ACFNAcorn Energy Inc.2.3902.1602.390235,8000.2109.63 4 
ACGLArch Capital Group Ltd.55.9755.4855.57359,1000.370.66 5 
ACHNAchillion Pharmaceuticals Inc.7.1606.7106.8302,604,0000.1201.79 4 
ACIWACI Worldwide Inc.18.1517.8018.11537,1000.321.80 3 
ACLSAxcelis Technologies Inc.1.8401.7701.800409,4000.0201.10 5 
ACNBAcnb Corp19.4919.3119.361,4000.030.16 5 
ACORAcorda Therapeutics Inc.30.7629.7129.75321,5000.130.44 4 
ACPWActive Power Inc.2.6902.6502.66032,7000.0100.38 4 
ACRXAcelrx Pharmaceuticals10.2809.9209.960635,7000.1201.19 5 
ACSFAmerican Capital Senior Floatin14.0713.8914.0033,3000.050.36 5 
ACTGAcacia Research Corporation15.0814.7914.88284,2000.070.47 5 
ACTSActions Semiconductor Co. Ltd.2.1502.0302.13044,6000.0200.95 4 
ACURAcura Pharmaceuticals Inc.1.0401.0101.010112,5000.0201.94 5 
ACWIiShares MSCI ACWI Index Fund60.8660.6960.752,210,6000.290.48 5 
ACWXiShares MSCI ACWI ex US Index Fund48.2948.1948.2373,8000.320.67 5 
ACXMAcxiom Corporation20.0519.7119.84444,2000.221.12 5 
ADATAuthentidate Holding Corp.0.57000.45000.5200618,4000.070015.56 5 
ADBEAdobe Systems Incorporated72.8371.9172.261,769,5000.300.42 5 
ADEPAdept Technology Inc.9.8209.3209.700223,0000.3804.08 4 
ADESADA-ES Inc.21.1620.8721.02139,3000.271.30 4 
ADMPAdamis Pharmaceuticl3.9803.7803.94054,8000.0701.81 4 
ADMSAdamas Pharmaceuticals Inc.17.3016.3916.66143,2000.160.97 5 
ADPAUTOMATIC DATA PROCS81.7981.0381.68833,3000.700.86 6 
ADRABLDRS Asia 50 ADR Index Fund30.4930.3330.4539,9000.280.93 7 
ADRDBLDRS Developed Markets 100 ADR Index25.5125.4425.443,4000.160.63 5 
ADREBLDRS Emerging Markets 50 ADR Index Fund41.3841.1841.3520,4000.511.25 6 
ADRUBLDRS Europe 100 ADR Index Fund25.4925.2525.4524,6000.250.99 5 
ADSKAutodesk Inc.56.9356.3456.391,754,3000.190.34 6 
ADTNADTRAN Inc.22.5622.2922.44396,6000.020.09 5 
ADUSADDUS HOMECARE CORPORATION- YAHO22.3821.8422.3234,3000.552.53 4 
ADVSAdvent Software Inc.32.4131.7632.18221,1000.692.19 5 
ADXSADXS2.9802.7302.820157,5000.1204.44 4 
ADXSWAdvaxis Inc.0.99000.97000.97001,6000.01001.04 4 
AEGRAegerion Pharmaceuticals Inc.28.2127.4427.68724,5000.270.99 3 
AEHRAehr Test Systems3.0002.8202.93068,9000.0401.35 7 
AEISAdvanced Energy Industries Inc.18.4317.8318.31470,9000.573.21 4 
AEPIAEP Industries Inc.41.4740.3040.6721,6000.190.47 7 
AERIAerie Pharmaceuticals Inc.22.0721.1921.36170,6000.341.57 4 
AETIAmerican Electric Technologies Inc.7.0006.7006.99022,5000.0801.16 5 
AEYADDvantage Technologies Group Inc.2.5902.5202.5605,4000.0000.00 3 
AEZSAEterna Zentaris Inc.1.2301.2001.200810,9000.0201.64 5 
AFAMAlmost Family Inc24.2923.4124.1042,4000.512.16 6 
AFCBATHE BANCSHARES CORPORATION23.9423.1523.151,2000.190.83 5 
AFFXAffymetrix Inc.8.6708.3508.420646,1000.1301.52 4 
AFOPAlliance Fiber Optic Products Inc.16.9216.5416.66305,6000.050.30 4 
AFSIAmTrust Financial Services Inc.41.9141.1341.30478,8000.200.48 5 
AGENAntigenics Inc.3.0902.9503.050405,2000.0903.04 4 
AGIIArgo Group International Holdings Ltd.52.4051.9552.08101,6000.030.06 6 
AGIOAgios Pharmaceuticals Inc.38.9936.9137.05391,4000.711.88 4 
AGNCAmerican Capital Agency Corp.23.4123.2623.391,676,0000.150.65 5 
AGNCBAmerican Capital Agency Corp.24.7424.6624.6969,4000.060.24 6 
AGNDAGND48.5047.3147.331,4000.000.00 4 
AGRXAgile Therapeutics Inc7.1606.9807.11022,0000.0400.56 4 
AGTCApplied Genetic Technologies Co18.1816.4718.0668,1001.025.99 3 
AGYSAgilysys Inc.13.4313.2513.3226,0000.050.38 4 
AGZDWisdomtree Barclays U.S. Aggreg52.6849.9549.957000.030.06 5 
AHGPAlliance Holdings GP L.P.69.8069.0769.4434,3000.360.52 6 
AHPIAllied Healthcare Products Inc.2.3002.1402.14018,8000.0803.60 6 
AIMCAltra Holdings Inc.36.7235.8836.36225,9000.681.91 4 
AINVApollo Investment Corporation8.7408.6808.6901,210,6000.0300.34 6 
AIRMAir Methods Corporation51.8950.6051.27172,5000.370.73 4 
AIRRAIRR18.8018.6618.7523,6000.180.97 4 
AIRTAir T Inc.12.5412.5412.545000.221.79 4 
AIXGAixtron Aktiengesellschaft14.2614.1014.1371,7000.030.21 4 
AKAMAkamai Technologies Inc.59.2258.7158.921,230,6000.430.74 4 
AKAOAKAO11.3411.0111.1783,3000.151.36 4 
AKBAAkebia Therapeutics Inc.23.9023.0023.2780,7000.160.69 3 
AKERAKER4.0403.9004.0408,7000.0902.28 4 
AKRXAkorn Inc.34.8134.1734.48452,1000.451.32 6 
ALCOAlico Inc.38.4437.3438.3617,5000.782.08 5 
ALDRAlder Biopharmaceuticals Inc16.2714.9815.71204,6000.452.95 4 
ALDXAldeyra Therapeutics Inc.4.9504.7104.7505,7000.2404.81 3 
ALGNAlign Technology Inc.53.1751.9652.621,070,3001.001.94 3 
ALGTAllegiant Travel Company122.50121.22122.3483,2001.020.84 6 
ALIMALIMERA SCIENCES INC6.0905.6606.020148,6000.2604.51 5 
ALKSAlkermes Inc.46.5045.0945.42541,7000.491.07 3 
ALLBAlliance Bancorp Inc. of Pennsylvania16.7116.3316.712,2000.211.27 7 
ALLTAllot Communications Ltd.13.1012.8112.86135,9000.050.39 5 
ALNYAlnylam Pharmaceuticals Inc.56.1154.1655.26456,3001.152.13 3 
ALOGAnalogic Corporation75.2274.3174.9863,5001.251.70 4 
ALOTAstro-Med Inc.13.7513.3613.667,6000.312.32 5 
ALQAALQA5.3905.2605.27021,9000.0200.38 5 
ALSKAlaska Communications Systems Group Inc.1.7301.6901.690172,0000.0201.17 4 
ALTIAltair Nanotechnologies Inc.3.5803.4003.49010,6000.0300.87 6 
ALTRAltera Corporation35.4435.0135.021,524,9000.170.48 5 
ALXAAlexza Pharmaceuticals Inc.5.0604.9605.00095,8000.0300.60 6 
ALXNAlexion Pharmaceuticals Inc.168.41164.26167.971,588,6004.602.82 6 
AMAGAMAG Pharmaceuticals Inc.18.6018.2118.49235,3000.000.00 4 
AMAPAutonavi Holdings20.9520.9020.90353,7000.030.14 7 
AMATApplied Materials Inc.22.9122.3222.5224,962,6000.391.70 6 
AMBAAmbarella Inc30.6829.6629.95597,4000.341.15 4 
AMCCApplied Micro Circuits Corporation10.7610.4310.69506,9000.191.81 5 
AMCFANDATEE CHINA MARINE FUEL SERVI1.7801.7201.7504,6000.0402.23 6 
AMCNAirMedia Group Inc2.1502.0102.100188,6000.1005.00 5 
AMDAAmedica Corp4.4404.2004.38030,0000.1704.04 5 
AMEDAmedisys Inc16.5715.6216.41360,1000.694.39 4 
AMGNAmgen Inc.121.27119.35121.112,806,1002.081.75 4 
AMICAmerican Independence Corp.12.1411.9011.904,0000.282.30 7 
AMKRAmkor Technology Inc.10.9310.7510.801,151,3000.030.28 5 
AMNBAmerican National Bankshares Inc.21.6421.3321.367,4000.110.52 4 
AMOTAllied Motion Technologies Inc.13.3813.2213.2412,1000.030.23 4 
AMOVAmerica Movil S.A.B. de C.V.23.7423.1423.704,6000.592.55 7 
AMPHAmerican Physicians Service Group Inc.10.1009.1109.500264,0000.1501.60 5 
AMRBAmerican River Bankshares9.1509.0009.05023,9000.0400.44 6 
AMRIAlbany Molecular Research Inc.20.7119.5820.39325,1000.522.62 5 
AMRKAMRK12.0411.6811.7610,3000.191.59 6 
AMRNAmarin Corporation PLC1.6201.5301.5801,704,4000.0603.95 4 
AMRSAmyris Inc.3.7103.5303.640105,6000.0200.55 4 
AMSCAmerican Superconductor Corporation2.0001.8501.9601,171,1000.1005.38 6 
AMSFAMERISAFE Inc.38.6538.1938.4625,6000.010.03 4 
AMSGAmsurg Corp.48.5547.5748.40408,4000.260.54 6 
AMSGPAmsurg Corp104.67104.18104.678000.080.08 6 
AMSWAAmerican Software Inc.9.7709.5009.75057,0000.2402.52 5 
AMTXAemetis Inc13.0912.3812.6488,9000.141.10 8 
AMWDAmerican Woodmark Corporation32.1131.2032.0444,3000.932.99 4 
AMZNAmazon.com Inc.362.93355.25360.842,889,3001.080.30 7 
ANACAnacor Pharmaceuticals Inc.17.4616.2816.45547,5000.462.72 5 
ANADANADIGICS Inc.0.87000.82000.8600644,3000.04004.88 4 
ANATAmerican National Insurance Company113.19112.34112.784,2000.240.21 4 
ANCBAnchor Bancorp19.2919.2619.294000.190.98 6 
ANCIAMERICAN CARESOURCE3.2202.9603.00085,5000.0300.99 5 
ANCXAccess National Corporation15.6115.3915.5020,8000.070.45 6 
ANDEAndersons Inc. (The)56.2055.1956.11250,7001.051.91 7 
ANGOAngioDynamics Inc.15.2614.8814.9060,0000.010.07 5 
ANIKAnika Therapeutics Inc.48.5047.6647.97176,6000.050.10 5 
ANIPAni Pharmaceuticals Inc.32.7531.6031.8895,3000.341.08 4 
ANSSAYS Inc.76.4475.3876.25349,2001.021.36 6 
ANTHANTHERA PHARMACEUTICALS INC.3.1403.0403.050101,2000.0300.97 4 
ANYSphere 3D Corp9.0408.5008.50020,9000.4304.82 6 
AOSLALPHA & OMEGA SEMICONDUCOR LTD.9.5009.2709.32086,7000.0200.22 6 
APAGFAPCO Argentina Inc.14.3114.0314.259,9000.251.79 6 
APEIAmerican Public Education Inc.34.5633.1734.4886,4001.394.20 4 
APOGApogee Enterprises Inc.34.0933.6733.9157,5000.320.95 4 
APOLApollo Group Inc.29.3828.4629.15996,0000.531.85 4 
APPYAspenBio Pharma Inc.2.0001.9101.970111,1000.0603.14 4 
APRINexmed Inc.1.9601.8701.94061,1000.0502.65 4 
APSAAlto Palermo S.A.23.0021.5022.808,1000.301.33 7 
AQXPAQXP8.3408.0508.07029,4000.0400.49 4 
ARAYAccuray Incorporated8.7508.3208.7301,577,0000.4205.05 4 
ARCBArcbest Corp.42.6642.0542.43250,2000.711.70 4 
ARCCAres Capital Corporation17.1417.0117.012,554,3000.050.29 4 
ARCIAppliance Recycling Centers of America4.0403.9604.03026,6000.1102.81 6 
ARCPPARCPP23.7523.6523.67173,7000.010.04 6 
ARCWArc Wireless Solutions Inc.15.6514.5415.0651,1000.271.76 5 
ARDMARADIGM CORP8.8908.3008.8908000.5907.11 6 
ARDXArdelyx Inc.16.4415.1616.256,6001.056.91 5 
AREXApproach Resources Inc.22.6021.7322.291,012,3000.462.11 4 
ARGSArgos Therapeutics Inc7.4406.6006.79042,8000.3104.37 4 
ARIAARIAD Pharmaceuticals Inc.5.3105.0705.1005,159,9000.0500.97 4 
ARIIAmerican Railcar Industries Inc.68.5266.8167.69111,8001.281.93 4 
ARISARIS2.8502.5502.83063,9000.1003.66 5 
ARKRArk Restaurants Corp.22.7421.5722.2015,4000.140.63 4 
ARLPAlliance Resource Partners L.P.48.2046.8848.08200,2001.072.28 5 
ARMHARM Holdings plc45.8044.2845.554,779,3002.987.00 4 
ARNAArena Pharmaceuticals Inc.4.9604.8004.8404,347,1000.0400.82 4 
AROWArrow Financial Corporation25.7025.3625.6931,0000.301.18 5 
ARQLArQule Inc.1.4401.3901.420117,4000.0100.70 4 
ARRSArris Group Inc34.1033.3434.013,258,5001.293.94 6 
ARRYArray BioPharma Inc.4.0803.8803.930974,6000.0401.03 5 
ARTCArthroCare Corporation48.6148.5648.60916,4000.040.08 5 
ARTNAArtesian Resources Corporation22.0221.7921.9317,8000.190.87 4 
ARTWArt's-Way Manufacturing Co. Inc.5.7105.7105.7102000.0000.00 6 
ARTXArotech Corporation3.7503.5503.660718,2000.0701.95 5 
ARUNAruba Networks Inc.18.1717.8318.161,941,6000.452.54 6 
ARWRArrowhead Research Corporation11.5711.0211.091,175,8000.010.09 4 
ASBCAssociated Banc-Corp18.0517.7017.72988,7000.211.17 5 
ASBIAmeriana Bancorp15.1514.7514.8913,1000.291.91 5 
ASCMAASCENT MEDIA CORP61.9760.7961.2243,1000.070.11 4 
ASEIAmerican Science and Engineering Inc.70.1368.0468.0522,9000.070.10 5 
ASFIAsta Funding Inc.8.4408.3108.3506,2000.0500.60 5 
ASMBAssembly Biosciences Inc.7.7907.0007.230145,3000.5707.31 4 
ASMIASM International N.V.41.0340.8240.841,7000.040.10 4 
ASMLASML Holding N.V.88.1086.9687.18926,2000.280.32 4 
ASNAThe Dress Barn Inc.16.1616.0016.06656,6000.020.12 4 
ASPSALTISOURCE PORTFOLIO SOLUTIO114.27110.35114.18209,8003.493.15 5 
ASPXAuspex Systems Inc.20.4419.5120.00104,6000.371.88 3 
ASRVAmeriServ Financial Inc.3.4503.3603.40040,4000.0401.19 5 
ASRVPAmeriServ Financial Inc.26.5526.5526.553000.120.45 5 
ASTCASTROTECH CORPORATION3.1102.9803.06060,4000.0903.03 5 
ASTEAstec Industries Inc.41.8540.0040.27303,7000.320.80 5 
ASTIAscent Solar Technologies Inc.0.42000.38000.3800753,6000.02005.00 6 
ASTMAastrom Biosciences Inc.3.3403.2103.28076,6000.1003.14 4 
ASURForgent Networks Inc5.5705.5005.50016,6000.0300.54 5 
ASYSAmtech Systems Inc.10.509.6710.1230,4000.565.86 4 
ATAIATA Inc.4.8504.4004.60017,8000.3708.75 5 
ATAXAmerica First Tax Exempt Investors L.P.6.0205.9305.980152,4000.0100.17 5 
ATEAAstea International Inc.2.3002.2202.23018,7000.1205.11 5 
ATECAlphatec Holdings Inc.1.4401.3401.400169,1000.0201.45 4 
ATHNathenahealth Inc.127.92123.93126.36502,6001.971.58 6 
ATHXAthersys Inc.1.6101.5201.590211,7000.0704.61 4 
ATLOAmes National Corporation23.2822.7622.8712,2000.100.44 5 
ATMIATMI Inc.34.0033.9633.98763,6000.000.00 6 
ATMLAtmel Corporation9.2208.9709.1807,294,4000.2102.34 5 
ATNIAtlantic Tele-Network Inc.54.6954.0554.6524,6000.681.26 3 
ATRCAtriCure Inc.16.0115.6715.97140,7000.261.65 4 
ATRIATRION Corporation303.98298.38300.001,9000.040.01 3 
ATRMAetrium Incorporated4.9104.7704.9005,0000.0000.00 4 
ATROAstronics Corporation56.1654.5856.03116,2001.893.49 3 
ATSGAir Transport Services Group Inc8.1308.0008.10055,3000.0700.87 4 
ATTUAttunity Ltd.8.0107.5207.57049,8000.4305.38 6 
ATVIActivision Blizzard Inc22.9722.6822.945,398,8000.150.66 6 
AUBNAuburn National Bancorporation Inc.24.8324.6124.834,4000.020.08 6 
AUDCAudioCodes Ltd.7.2607.0707.260126,6000.1502.11 6 
AUXLAuxilium Pharmaceuticals Inc.19.7719.1719.35450,1000.090.46 4 
AVAVAeroVironment Inc.34.6933.8434.07290,1000.250.74 6 
AVEOAVEO PHARMACEUTICALS INC.1.2601.1901.190585,9000.0100.83 4 
AVGOAVAGO TECHNOLOGIES76.4475.3075.392,399,7000.030.04 6 
AVNRAvanir Pharmaceuticals5.4505.2505.2801,596,5000.0400.75 5 
AVNWAVIAT NETWORKS INC1.2501.2201.240171,4000.0100.81 5 
AWREAware Inc.6.6706.6506.670169,8000.0100.15 6 
AXASAbraxas Petroleum Corporation5.8005.6205.7002,291,3000.1302.33 4 
AXGNLectec Corp2.5802.4502.47046,8000.0903.52 6 
AXTIAXT Inc2.1202.0702.07017,2000.0200.96 5 
AZPNAspen Technology, Inc.45.4744.6344.90205,2000.180.40 4