Wednesday, 17 September 2014

NASDAQ Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AALAAL38.0136.8137.986,724,3000.912.45 3 
AAMEAtlantic American Corporation3.9503.9203.9503,5000.0100.25 4 
AAOIApplied Optoelectronics Inc.18.1117.6017.87231,3000.010.06 3 
AAONAAON Inc.18.6118.0118.51133,3000.392.15 5 
AAPLApple Inc.101.2698.89100.8666,908,1000.770.76 6 
AAVLAvalanche Biotechnologies Inc.33.5331.1932.4589,0000.581.76 8 
AAWWAtlas Air Worldwide Holdings35.8435.1035.62207,6000.140.39 6 
AAXJiShares Trust64.7163.5064.361,288,7000.510.80 5 
ABACAoxin Tianli Group Inc.1.8401.7101.83076,4000.0703.98 6 
ABAXABAXIS Inc.52.5251.7152.00140,9000.270.52 8 
ABCBAmeris Bancorp22.8322.5022.7094,3000.070.31 5 
ABCDCAMBIUM LEARNING GROUP INC.1.6401.5601.57016,3000.0201.29 4 
ABCOAdvisory Board Company (The)49.6247.6047.85275,4001.533.10 5 
ABDCAlcentra Capital Corp.13.9413.5813.5836,0000.030.22 7 
ABGBAbengoa S.A.27.7026.6527.674,3000.692.56 5 
ABIOARCA BIOPHARMA INC.1.3501.2501.28067,5000.0100.79 5 
ABMDABIOMED Inc.24.8924.5024.85295,7000.180.73 5 
ABTLAutobytel Inc.8.7708.5308.530113,4000.1902.18 5 
ABYAbengoa Yield Plc37.5636.3137.15329,3000.411.12 5 
ACADACADIA Pharmaceuticals Inc.27.2126.4227.041,034,9000.250.93 7 
ACASAmerican Capital Ltd.15.2315.0715.092,636,5000.090.59 5 
ACATArctic Cat Inc.36.3035.6936.08133,3000.160.45 4 
ACETAceto Corporation21.1420.8020.90112,2000.000.00 6 
ACFCAtlantic Coast Federal Corporation4.0403.9404.00015,9000.0701.78 4 
ACFNAcorn Energy Inc.1.7701.7101.73089,8000.0201.14 5 
ACGLArch Capital Group Ltd.54.1053.8153.873,571,3000.120.22 5 
ACHNAchillion Pharmaceuticals Inc.11.9810.8511.865,181,6000.807.23 6 
ACIWACI Worldwide Inc.19.5419.0219.23699,5000.211.08 6 
ACLSAxcelis Technologies Inc.2.0501.8901.950485,9000.0100.51 6 
ACNBAcnb Corp19.4318.9019.393,4000.201.04 5 
ACORAcorda Therapeutics Inc.30.0029.4729.91253,8000.240.81 4 
ACPWActive Power Inc.2.0702.0202.05032,6000.0000.00 4 
ACRXAcelrx Pharmaceuticals7.4107.0607.250468,8000.0801.09 7 
ACSFAmerican Capital Senior Floatin13.9013.7513.7740,2000.030.22 5 
ACTAActua Corporation18.0817.1117.14114,5000.110.64 5 
ACTGAcacia Research Corporation17.4816.7417.21350,9000.341.94 5 
ACTSActions Semiconductor Co. Ltd.2.4502.4402.44051,5000.0000.00 6 
ACURAcura Pharmaceuticals Inc.0.85000.81000.830043,0000.02002.35 5 
ACWIiShares MSCI ACWI Index Fund60.5459.8560.431,052,7000.380.63 4 
ACWXiShares MSCI ACWI ex US Index Fund47.3446.7547.24419,6000.290.62 4 
ACXMAcxiom Corporation18.3418.0318.25568,8000.010.05 5 
ADATAuthentidate Holding Corp.0.70000.67000.680028,2000.00000.00 5 
ADBEAdobe Systems Incorporated70.9669.1970.735,965,1000.460.65 7 
ADEPAdept Technology Inc.7.3807.2607.330129,7000.0200.27 3 
ADESADA-ES Inc.22.5021.5521.56100,3000.873.88 7 
ADMPAdamis Pharmaceuticl5.0004.8504.85047,3000.1102.22 6 
ADMSAdamas Pharmaceuticals Inc.18.2417.5518.0632,7000.512.91 6 
ADPAUTOMATIC DATA PROCS83.5682.5683.411,389,4000.050.06 5 
ADRABLDRS Asia 50 ADR Index Fund30.7130.3030.646,0000.150.49 5 
ADRDBLDRS Developed Markets 100 ADR Index25.0224.8925.011,6000.040.16 5 
ADREBLDRS Emerging Markets 50 ADR Index Fund42.6141.6542.3219,6000.561.34 4 
ADRUBLDRS Europe 100 ADR Index Fund24.9024.8824.903,8000.040.16 4 
ADSKAutodesk Inc.54.7653.4854.753,440,6001.021.90 6 
ADTNADTRAN Inc.22.6222.1222.51323,7000.241.08 5 
ADUSADDUS HOMECARE CORPORATION- YAHO20.4320.0620.3615,7000.200.99 4 
ADVSAdvent Software Inc.32.4731.8832.41447,4000.100.31 7 
ADXSADXS3.6803.5103.530190,6000.1403.81 5 
ADXSWAdvaxis Inc.1.3101.2501.2501,4000.1007.41 5 
AEGRAegerion Pharmaceuticals Inc.32.4331.5532.41661,5000.461.44 7 
AEHRAehr Test Systems2.4902.4202.4202,4000.0301.22 4 
AEISAdvanced Energy Industries Inc.18.9518.4318.78252,0000.201.08 5 
AEPIAEP Industries Inc.43.5142.4142.8015,3000.481.11 7 
AERIAerie Pharmaceuticals Inc.19.4918.5418.57113,8000.562.93 7 
AETIAmerican Electric Technologies Inc.7.4607.2507.3904,4000.0200.27 6 
AEYADDvantage Technologies Group Inc.2.5002.4002.42015,5000.0401.63 5 
AEZSAEterna Zentaris Inc.1.4601.3901.4302,433,1000.0503.62 5 
AFAMAlmost Family Inc27.9627.2327.4833,4000.120.44 5 
AFCBATHE BANCSHARES CORPORATION23.0022.9723.008,1000.502.13 5 
AFFXAffymetrix Inc.8.5708.2208.500396,5000.1902.29 5 
AFOPAlliance Fiber Optic Products Inc.13.9313.5213.82207,0000.151.10 4 
AFSIAmTrust Financial Services Inc.41.3639.8840.301,391,2001.192.87 3 
AGENAntigenics Inc.3.0402.9003.030323,0000.0702.36 5 
AGIIArgo Group International Holdings Ltd.53.2152.2953.01103,0000.210.40 5 
AGIOAgios Pharmaceuticals Inc.45.0542.3444.48414,2001.082.49 7 
AGNCAmerican Capital Agency Corp.22.7522.2622.615,750,1000.120.53 5 
AGNCBAmerican Capital Agency Corp.24.5624.3624.4419,9000.050.21 5 
AGNDAGND47.3046.7347.3061,5000.060.13 6 
AGRXAgile Therapeutics Inc9.2407.8408.54089,7000.1601.84 7 
AGTCApplied Genetic Technologies Co16.5716.0616.4762,5000.120.72 5 
AGYSAgilysys Inc.12.1511.8511.9592,9000.201.65 5 
AGZDWisdomtree Barclays U.S. Aggreg49.8049.6949.807,8000.170.34 4 
AHGPAlliance Holdings GP L.P.72.2971.5271.5326,3000.961.32 7 
AHPIAllied Healthcare Products Inc.2.2502.1202.15011,4000.0803.59 6 
AIMCAltra Holdings Inc.31.7531.2831.4987,5000.240.76 4 
AINVApollo Investment Corporation8.7508.6708.7301,934,2000.0100.11 6 
AIRMAir Methods Corporation55.8854.7155.24170,3000.080.14 4 
AIRRAIRR19.3119.0519.2117,8000.030.16 6 
AIRTAir T Inc.12.9012.0112.4013,4000.100.80 6 
AIXGAixtron Aktiengesellschaft13.3313.1413.3128,6000.282.06 5 
AKAMAkamai Technologies Inc.62.5361.0262.161,587,5000.811.32 7 
AKAOAKAO9.0508.7608.82083,9000.2202.43 5 
AKBAAkebia Therapeutics Inc.21.5020.1021.44182,5000.984.79 4 
AKERAKER4.8004.1504.76018,0000.54012.80 8 
AKRXAkorn Inc.36.8435.8336.821,382,5000.721.99 4 
ALCOAlico Inc.38.6538.1038.5216,8000.110.28 7 
ALDRAlder Biopharmaceuticals Inc12.0311.6911.71179,0000.131.10 4 
ALDXAldeyra Therapeutics Inc.7.2505.4506.88065,6000.3104.72 7 
ALGNAlign Technology Inc.54.2753.0454.17855,7000.390.73 5 
ALGTAllegiant Travel Company124.69121.89123.8290,3000.170.14 6 
ALIMALIMERA SCIENCES INC5.3705.0405.080226,8000.2504.69 6 
ALKSAlkermes Inc.44.5643.3944.45535,7000.771.76 5 
ALLBAlliance Bancorp Inc. of Pennsylvania16.0816.0816.083000.352.23 6 
ALLTAllot Communications Ltd.11.4411.1511.31319,2000.090.80 6 
ALNYAlnylam Pharmaceuticals Inc.73.6570.5573.46717,7001.512.10 8 
ALOGAnalogic Corporation70.1666.6668.80269,6002.693.76 7 
ALOTAstro-Med Inc.13.9613.5613.752,5000.171.25 6 
ALQAALQA5.1704.8504.99016,0000.1803.74 5 
ALSKAlaska Communications Systems Group Inc.1.6901.6601.660209,2000.0000.00 4 
ALTIAltair Nanotechnologies Inc.4.4004.1804.30058,0000.1804.37 7 
ALTRAltera Corporation36.3035.1036.254,315,5001.183.36 7 
ALXAAlexza Pharmaceuticals Inc.2.7402.5502.600186,5000.1204.41 4 
ALXNAlexion Pharmaceuticals Inc.164.06159.11163.41928,8002.991.86 5 
AMAGAMAG Pharmaceuticals Inc.23.1422.6423.02201,9000.150.66 7 
AMAPAutonavi Holdings20.9520.9020.90353,7000.030.14 7 
AMATApplied Materials Inc.22.4121.8522.378,430,1000.321.45 7 
AMBAAmbarella Inc37.1933.3537.021,846,8002.607.55 7 
AMCCApplied Micro Circuits Corporation7.0106.6406.7802,298,6000.1402.02 4 
AMCFANDATEE CHINA MARINE FUEL SERVI3.5002.8003.310704,1000.40013.75 5 
AMCNAirMedia Group Inc1.7501.7001.700208,2000.0100.58 4 
AMDAAmedica Corp2.4802.4002.45024,6000.0803.38 4 
AMEDAmedisys Inc20.4920.0220.32226,8000.110.54 4 
AMGNAmgen Inc.139.55136.95139.332,401,1001.360.99 7 
AMICAmerican Independence Corp.10.8910.5610.802,5000.050.47 5 
AMKRAmkor Technology Inc.9.4008.9709.4001,290,7000.2402.62 5 
AMNBAmerican National Bankshares Inc.22.3022.0622.207,0000.000.00 6 
AMOTAllied Motion Technologies Inc.16.0415.0815.8538,0000.080.50 6 
AMOVAmerica Movil S.A.B. de C.V.26.5125.9626.203,0000.632.46 7 
AMPHAmerican Physicians Service Group Inc.12.4312.0012.18182,2000.010.08 7 
AMRBAmerican River Bankshares9.3909.2509.2503,2000.0100.11 5 
AMRIAlbany Molecular Research Inc.22.0021.4521.96294,3000.241.10 7 
AMRKAMRK11.4011.2611.404,6000.070.62 5 
AMRNAmarin Corporation PLC1.4201.3301.3504,843,0000.0704.93 6 
AMRSAmyris Inc.4.0203.8903.92086,8000.0902.24 5 
AMSCAmerican Superconductor Corporation1.5301.4701.490463,4000.0100.67 4 
AMSFAMERISAFE Inc.38.7038.3538.5174,4000.010.03 6 
AMSGAmsurg Corp.52.6152.0152.19200,4000.200.38 5 
AMSGPAmsurg Corp110.00109.50109.504001.121.01 7 
AMSWAAmerican Software Inc.8.7408.4908.65039,3000.0000.00 5 
AMTXAemetis Inc9.3508.7608.96080,4000.0901.01 5 
AMWDAmerican Woodmark Corporation39.7238.9039.3592,3000.130.33 6 
AMZNAmazon.com Inc.329.48320.10327.763,265,8003.871.19 4 
ANACAnacor Pharmaceuticals Inc.25.7824.4324.78692,1000.010.04 7 
ANADANADIGICS Inc.0.69000.67000.6800209,3000.01001.49 5 
ANATAmerican National Insurance Company116.01115.17115.507,7000.510.44 7 
ANCBAnchor Bancorp20.3619.9519.954,2000.090.45 6 
ANCIAMERICAN CARESOURCE3.2002.8903.1406,8000.0100.32 5 
ANCXAccess National Corporation16.3516.2016.358,4000.090.55 5 
ANDEAndersons Inc. (The)66.9565.5166.86334,9001.191.81 5 
ANGOAngioDynamics Inc.13.7613.2113.4288,2000.050.37 5 
ANIKAnika Therapeutics Inc.40.3739.5140.22230,8000.290.73 5 
ANIPAni Pharmaceuticals Inc.27.8826.9827.81116,2000.311.13 4 
ANSSAYS Inc.80.3578.9479.74382,8000.050.06 4 
ANTHANTHERA PHARMACEUTICALS INC.2.1501.9601.990295,9000.1908.72 5 
ANYSphere 3D Corp6.7506.5306.62050,3000.1201.78 4 
AOSLALPHA & OMEGA SEMICONDUCOR LTD.10.2509.7809.900188,3000.5305.08 7 
APAGFAPCO Argentina Inc.12.9412.6212.8535,3000.020.16 5 
APEIAmerican Public Education Inc.29.3828.6729.25167,5000.060.21 4 
APOGApogee Enterprises Inc.36.6735.5736.41223,0000.631.76 5 
APOLApollo Group Inc.27.1626.8726.981,342,6000.130.48 4 
APPYAspenBio Pharma Inc.1.7101.6601.66041,4000.0201.19 6 
APRINexmed Inc.1.7701.7401.760139,7000.0100.56 5 
APSAAlto Palermo S.A.21.8321.3321.832,0000.452.10 6 
AQXPAQXP7.6106.9107.26055,1000.0600.83 5 
ARAYAccuray Incorporated8.3408.1308.220716,7000.0800.96 6 
ARCBArcbest Corp.35.1433.9834.87616,9000.661.93 5 
ARCCAres Capital Corporation16.4816.2616.381,742,0000.040.24 5 
ARCIAppliance Recycling Centers of America3.1803.0603.08017,9000.0401.28 6 
ARCPPARCPP23.3023.1823.27283,9000.040.17 4 
ARCWArc Wireless Solutions Inc.21.6220.2320.9477,2000.341.65 6 
ARDMARADIGM CORP10.5910.0610.4314,5000.353.47 7 
ARDXArdelyx Inc.14.4513.4313.6955,3000.221.58 5 
AREXApproach Resources Inc.16.7316.2516.491,112,4000.382.36 3 
ARGSArgos Therapeutics Inc9.4708.7108.86075,4000.2402.64 6 
ARIAARIAD Pharmaceuticals Inc.5.8905.7105.8805,394,3000.0701.20 5 
ARIIAmerican Railcar Industries Inc.77.7073.8577.32190,8002.763.70 4 
ARISARIS2.9102.7102.8509,2000.0903.06 5 
ARKRArk Restaurants Corp.22.3822.2722.301,3000.060.27 5 
ARLPAlliance Resource Partners L.P.48.8548.0448.35119,2000.541.10 5 
ARMHARM Holdings plc45.7444.6145.433,125,1000.050.11 4 
ARNAArena Pharmaceuticals Inc.4.0503.8503.9204,561,7000.0100.26 4 
AROWArrow Financial Corporation26.8326.3526.3933,2000.030.11 5 
ARQLArQule Inc.1.2601.2301.230101,7000.0100.81 4 
ARRSArris Group Inc30.9929.6230.911,760,9001.304.39 5 
ARRYArray BioPharma Inc.3.8003.6803.7601,476,7000.0100.27 5 
ARTNAArtesian Resources Corporation21.0020.6920.7421,6000.030.14 5 
ARTWArt's-Way Manufacturing Co. Inc.5.0405.0005.0301,4000.0100.20 4 
ARTXArotech Corporation3.6203.5303.570163,3000.0100.28 5 
ARUNAruba Networks Inc.22.9222.0922.802,399,4000.220.97 7 
ARWRArrowhead Research Corporation15.7114.7615.562,158,3000.342.23 7 
ASBCAssociated Banc-Corp18.5918.2518.291,125,3000.120.65 6 
ASBIAmeriana Bancorp14.3814.3014.305,5000.201.38 7 
ASCMAASCENT MEDIA CORP64.2063.4063.8926,7000.110.17 6 
ASEIAmerican Science and Engineering Inc.59.9257.8858.0829,9001.752.92 7 
ASFIAsta Funding Inc.8.2908.2508.2507,4000.0400.48 4 
ASMBAssembly Biosciences Inc.8.4307.8708.36039,4000.2703.34 7 
ASMIASM International N.V.36.1535.3536.156000.040.11 4 
ASMLASML Holding N.V.101.7199.36101.231,625,4001.381.38 7 
ASNAThe Dress Barn Inc.17.3817.0317.211,600,9000.191.12 5 
ASPSALTISOURCE PORTFOLIO SOLUTIO103.34100.27102.27216,0000.480.47 7 
ASPXAuspex Systems Inc.21.6820.4821.26214,9000.291.35 5 
ASRVAmeriServ Financial Inc.3.4503.2503.2603,3000.0100.31 5 
ASRVPAmeriServ Financial Inc.28.0527.7728.055,8000.100.36 6 
ASTCASTROTECH CORPORATION3.0903.0003.01053,5000.0501.63 6 
ASTEAstec Industries Inc.40.5639.3340.3369,2000.401.00 4 
ASTIAscent Solar Technologies Inc.3.0802.8502.880388,4000.2106.80 7 
ASTMAastrom Biosciences Inc.2.7802.5802.730263,6000.0200.74 4 
ASURForgent Networks Inc5.2605.1505.2104,4000.0400.76 5 
ASYSAmtech Systems Inc.10.7110.4710.6632,1000.020.19 6 
ATAIATA Inc.4.5104.4004.4004,1000.1403.08 4 
ATAXAmerica First Tax Exempt Investors L.P.6.0205.9106.000219,5000.0300.50 6 
ATEAAstea International Inc.2.3002.0802.08020,2000.2209.57 4 
ATECAlphatec Holdings Inc.1.8501.7101.830905,9000.1207.02 7 
ATHNathenahealth Inc.130.03127.59129.23437,4000.320.25 5 
ATHXAthersys Inc.1.3501.3101.330287,9000.0100.75 4 
ATLOAmes National Corporation22.8922.5522.759,5000.010.04 6 
ATMLAtmel Corporation8.6108.3808.5605,074,9000.1401.66 6 
ATNIAtlantic Tele-Network Inc.57.1056.0256.1071,2000.921.61 4 
ATRCAtriCure Inc.15.3314.9515.03161,9000.090.60 5 
ATRIATRION Corporation309.45307.50309.451,1004.441.46 4 
ATRMAetrium Incorporated4.8704.3404.4109000.2405.16 4 
ATROAstronics Corporation54.6753.5054.4888,0000.240.44 4 
ATSGAir Transport Services Group Inc8.3408.1608.22070,1000.0400.48 5 
ATTUAttunity Ltd.8.0807.7907.98047,6000.2903.77 7 
ATVIActivision Blizzard Inc22.5222.1722.216,673,2000.100.45 7 
AUBNAuburn National Bancorporation Inc.24.4423.9024.444,1000.090.37 7 
AUDCAudioCodes Ltd.5.6405.4705.520112,4000.1202.13 7 
AUPHAurinia Pharmaceuticals Inc.3.5003.5003.5002000.1002.78 5 
AUXLAuxilium Pharmaceuticals Inc.22.2621.3621.521,189,6000.341.56 7 
AVAVAeroVironment Inc.31.7430.9431.35183,7000.451.42 5 
AVEOAVEO PHARMACEUTICALS INC.1.1901.0901.110580,5000.0907.50 4 
AVGOAVAGO TECHNOLOGIES88.2785.6787.922,115,8001.211.40 7 
AVNRAvanir Pharmaceuticals12.2011.2312.0623,586,1000.433.44 8 
AVNWAVIAT NETWORKS INC1.7901.6601.760508,5000.0100.56 8 
AWREAware Inc.4.2004.0904.110110,6000.0601.44 6 
AXASAbraxas Petroleum Corporation5.8405.3005.7504,513,5000.56010.79 4 
AXGNLectec Corp2.3902.2802.33011,7000.0301.27 4 
AXTIAXT Inc2.6302.4302.570176,0000.0702.80 6 
AZPNAspen Technology, Inc.39.6338.8439.44523,3000.130.33 3