Thursday, 28 August 2014

NASDAQ Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AALAAL39.4038.6838.996,457,3000.100.26 6 
AAMEAtlantic American Corporation4.1404.0104.0106,5000.1102.67 5 
AAOIApplied Optoelectronics Inc.21.4919.5621.20668,9001.628.27 7 
AAONAAON Inc.18.8418.5818.7550,2000.080.43 4 
AAPLApple Inc.102.57100.70102.1352,369,0001.241.23 8 
AAVLAvalanche Biotechnologies Inc.29.9228.4529.4842,5000.210.72 5 
AAWWAtlas Air Worldwide Holdings34.0033.5033.71177,9000.220.66 6 
AAXJiShares Trust66.2666.0366.18439,3000.060.09 6 
ABACAoxin Tianli Group Inc.1.9801.8701.88026,8000.0703.59 7 
ABAXABAXIS Inc.47.9046.7947.1674,1000.190.40 5 
ABCBAmeris Bancorp23.7723.3723.47100,5000.361.51 7 
ABCDCAMBIUM LEARNING GROUP INC.1.6601.6301.65015,6000.0000.00 4 
ABCOAdvisory Board Company (The)50.4049.9750.09206,6000.030.06 6 
ABDCAlcentra Capital Corp.13.7013.4013.4232,6000.181.32 6 
ABGBAbengoa S.A.29.1028.3428.4515,5000.270.94 6 
ABIOARCA BIOPHARMA INC.1.4401.4001.43066,1000.0000.00 5 
ABMDABIOMED Inc.26.1025.5626.03248,4000.240.93 4 
ABTLAutobytel Inc.8.4508.2208.28092,3000.1201.43 5 
ABYAbengoa Yield Plc38.9938.4038.70150,4000.100.26 8 
ACADACADIA Pharmaceuticals Inc.24.2023.4723.58683,4000.230.97 6 
ACASAmerican Capital Ltd.15.6215.4815.491,214,6000.060.39 5 
ACATArctic Cat Inc.37.7936.8837.25132,6000.401.06 5 
ACETAceto Corporation19.3518.9719.19106,3000.170.88 7 
ACFCAtlantic Coast Federal Corporation4.1704.1304.1403,7000.0200.48 6 
ACFNAcorn Energy Inc.1.9801.9001.94068,4000.0201.02 5 
ACGLArch Capital Group Ltd.55.6855.3455.67341,0000.150.27 6 
ACHNAchillion Pharmaceuticals Inc.11.9411.1511.4513,542,6000.302.55 8 
ACIWACI Worldwide Inc.19.5919.1719.39422,5000.160.82 6 
ACLSAxcelis Technologies Inc.2.0501.9302.010494,1000.1005.24 7 
ACNBAcnb Corp19.1219.0019.122,0000.030.16 6 
ACORAcorda Therapeutics Inc.33.2232.3533.01475,2000.280.86 7 
ACPWActive Power Inc.2.2502.2302.23031,5000.0100.45 4 
ACRXAcelrx Pharmaceuticals7.4506.8707.2501,067,3000.2603.72 5 
ACSFAmerican Capital Senior Floatin14.0413.9213.9945,8000.020.14 6 
ACTGAcacia Research Corporation17.6617.1917.54241,8000.140.80 6 
ACTSActions Semiconductor Co. Ltd.2.4002.3802.40050,5000.0000.00 6 
ACURAcura Pharmaceuticals Inc.1.00000.92000.940093,1000.02002.17 5 
ACWIiShares MSCI ACWI Index Fund61.0160.8760.99737,2000.100.16 6 
ACWXiShares MSCI ACWI ex US Index Fund48.0647.9448.00426,1000.110.23 6 
ACXMAcxiom Corporation18.7418.5018.66413,2000.100.54 6 
ADATAuthentidate Holding Corp.0.76000.70000.700031,7000.01001.41 6 
ADBEAdobe Systems Incorporated72.0971.3771.551,705,5000.020.03 7 
ADEPAdept Technology Inc.9.1808.6508.750543,2000.2602.89 7 
ADESADA-ES Inc.20.6920.2420.4584,0000.080.39 5 
ADMPAdamis Pharmaceuticl3.9903.7403.90056,9000.0200.52 7 
ADMSAdamas Pharmaceuticals Inc.18.3017.6418.1923,5000.010.05 7 
ADPAUTOMATIC DATA PROCS83.9783.4383.67863,2000.150.18 7 
ADRABLDRS Asia 50 ADR Index Fund31.0030.8330.859,1000.020.06 6 
ADRDBLDRS Developed Markets 100 ADR Index25.2125.2025.205000.050.20 6 
ADREBLDRS Emerging Markets 50 ADR Index Fund43.4743.0943.4513,1000.350.81 6 
ADRUBLDRS Europe 100 ADR Index Fund25.2325.2225.232000.050.20 6 
ADSKAutodesk Inc.54.5053.7353.781,161,3000.460.85 4 
ADTNADTRAN Inc.23.0722.8223.04250,2000.170.74 6 
ADUSADDUS HOMECARE CORPORATION- YAHO22.1321.7021.7729,8000.391.76 4 
ADVSAdvent Software Inc.32.7231.7432.55357,4000.742.33 5 
ADXSADXS3.8603.6603.740297,7000.0100.27 7 
ADXSWAdvaxis Inc.1.4301.2101.40015,8000.0302.19 7 
AEGRAegerion Pharmaceuticals Inc.33.3631.3232.542,000,7001.575.07 4 
AEHRAehr Test Systems2.6202.5602.6203,9000.0200.77 5 
AEISAdvanced Energy Industries Inc.19.5718.9019.20383,3000.351.79 7 
AEPIAEP Industries Inc.41.5941.0341.3529,6000.200.49 4 
AERIAerie Pharmaceuticals Inc.17.5316.9017.19227,2000.301.72 4 
AETIAmerican Electric Technologies Inc.6.7506.7206.7503,1000.0200.30 4 
AEYADDvantage Technologies Group Inc.2.3902.3302.39025,5000.0200.84 4 
AEZSAEterna Zentaris Inc.1.3401.3101.330928,7000.0201.53 6 
AFAMAlmost Family Inc28.7628.1628.4731,3000.210.74 6 
AFCBATHE BANCSHARES CORPORATION25.2523.2423.242000.010.04 5 
AFFXAffymetrix Inc.8.8108.6708.700537,6000.1101.25 5 
AFOPAlliance Fiber Optic Products Inc.14.7914.2414.49307,1000.241.63 6 
AFSIAmTrust Financial Services Inc.45.6143.8944.25743,9000.811.80 5 
AGENAntigenics Inc.3.2003.1303.170215,8000.0100.32 4 
AGIIArgo Group International Holdings Ltd.53.4152.6653.1867,9000.350.66 7 
AGIOAgios Pharmaceuticals Inc.46.2244.3945.44249,3000.962.16 7 
AGNCAmerican Capital Agency Corp.23.6023.4323.522,649,8000.020.09 5 
AGNCBAmerican Capital Agency Corp.25.0024.8725.00116,5000.140.56 7 
AGNDAGND46.8046.5446.6857,7000.170.36 6 
AGRXAgile Therapeutics Inc7.6707.0607.51026,2000.0300.40 6 
AGTCApplied Genetic Technologies Co19.1517.8618.9739,0000.935.16 5 
AGYSAgilysys Inc.12.5612.4312.5017,4000.010.08 4 
AGZDWisdomtree Barclays U.S. Aggreg50.0750.0750.073000.110.22 5 
AHGPAlliance Holdings GP L.P.71.9970.9171.6012,7000.030.04 7 
AHPIAllied Healthcare Products Inc.2.1302.0702.1303,3000.0502.40 6 
AIMCAltra Holdings Inc.34.2833.8033.8852,7000.290.85 7 
AINVApollo Investment Corporation8.7908.6908.6901,463,3000.0700.80 7 
AIRMAir Methods Corporation59.0857.9058.90245,9000.791.36 6 
AIRRAIRR19.4819.3219.4032,1000.030.15 6 
AIRTAir T Inc.11.6011.2411.4716,7000.312.78 5 
AIXGAixtron Aktiengesellschaft13.3113.1913.2338,3000.120.92 6 
AKAMAkamai Technologies Inc.61.3560.3460.501,466,4000.060.10 7 
AKAOAKAO9.0608.8508.91025,2000.0500.56 3 
AKBAAkebia Therapeutics Inc.23.4122.5822.6549,0000.662.83 4 
AKERAKER3.0902.9803.0206,7000.0802.58 4 
AKRXAkorn Inc.39.2838.5038.901,391,1000.120.31 7 
ALCOAlico Inc.38.4738.2238.4710,0000.130.34 6 
ALDRAlder Biopharmaceuticals Inc17.4816.8217.2272,8000.231.35 6 
ALDXAldeyra Therapeutics Inc.3.6603.4003.40010,8000.2005.56 5 
ALGNAlign Technology Inc.56.5855.2955.50450,2001.111.96 5 
ALGTAllegiant Travel Company126.11123.39124.20101,8000.230.18 7 
ALIMALIMERA SCIENCES INC5.9205.7005.910111,6000.2604.60 5 
ALKSAlkermes Inc.45.5044.9645.37490,3000.300.67 5 
ALLBAlliance Bancorp Inc. of Pennsylvania16.0015.7015.729,6000.010.06 6 
ALLTAllot Communications Ltd.10.6910.5210.54244,2000.090.86 4 
ALNYAlnylam Pharmaceuticals Inc.69.9267.8268.06460,2001.462.10 7 
ALOGAnalogic Corporation72.0870.7271.4837,0000.100.14 6 
ALOTAstro-Med Inc.13.5013.0013.1179,2000.151.16 6 
ALQAALQA5.4905.0005.05023,4000.0400.79 4 
ALSKAlaska Communications Systems Group Inc.1.8001.7701.780136,6000.0000.00 6 
ALTIAltair Nanotechnologies Inc.3.5503.3403.46017,6000.0000.00 7 
ALTRAltera Corporation34.8634.5834.861,889,0000.220.64 7 
ALXAAlexza Pharmaceuticals Inc.3.5703.4503.49089,0000.0200.57 4 
ALXNAlexion Pharmaceuticals Inc.172.72168.76169.17837,7003.101.80 7 
AMAGAMAG Pharmaceuticals Inc.22.4621.9222.38434,7000.381.73 6 
AMAPAutonavi Holdings20.9520.9020.90353,7000.030.14 7 
AMATApplied Materials Inc.22.7022.2022.6310,428,2000.401.80 7 
AMBAAmbarella Inc33.2932.3733.12575,4000.050.15 7 
AMCCApplied Micro Circuits Corporation8.4208.2308.240530,1000.0901.08 5 
AMCFANDATEE CHINA MARINE FUEL SERVI2.8702.5002.650432,6000.0702.71 8 
AMCNAirMedia Group Inc2.0501.9902.00065,5000.0301.48 4 
AMDAAmedica Corp2.7802.6502.73013,1000.0200.73 4 
AMEDAmedisys Inc21.1120.9220.94219,1000.140.66 5 
AMGNAmgen Inc.138.57136.69137.832,693,2000.560.41 7 
AMICAmerican Independence Corp.10.9810.8210.986,5000.010.09 5 
AMKRAmkor Technology Inc.10.4510.3010.33781,8000.070.67 7 
AMNBAmerican National Bankshares Inc.22.1021.8122.0012,2000.080.36 7 
AMOTAllied Motion Technologies Inc.16.2515.6916.0733,5000.030.19 7 
AMOVAmerica Movil S.A.B. de C.V.24.1324.0124.134,0000.251.05 6 
AMPHAmerican Physicians Service Group Inc.11.9011.3311.36107,7000.141.22 6 
AMRBAmerican River Bankshares9.4009.2009.3309,7000.1301.41 5 
AMRIAlbany Molecular Research Inc.20.1319.4819.87119,8000.090.45 6 
AMRKAMRK11.7311.3311.5315,0000.191.62 6 
AMRNAmarin Corporation PLC1.9501.8801.9203,271,7000.0201.05 6 
AMRSAmyris Inc.4.4804.2104.370165,8000.1002.24 7 
AMSCAmerican Superconductor Corporation1.8501.7801.780538,2000.0402.20 5 
AMSFAMERISAFE Inc.37.8137.0337.5325,4000.330.89 5 
AMSGAmsurg Corp.53.4152.1053.27326,1001.062.03 8 
AMSGPAmsurg Corp112.55111.25112.556001.891.71 8 
AMSWAAmerican Software Inc.9.2609.0509.21043,5000.0000.00 5 
AMTXAemetis Inc9.9009.3109.39058,3000.2002.09 6 
AMWDAmerican Woodmark Corporation38.2237.5938.01256,2000.651.68 9 
AMZNAmazon.com Inc.346.67341.34343.182,961,7001.350.39 7 
ANACAnacor Pharmaceuticals Inc.22.7822.2322.56798,4000.040.18 7 
ANADANADIGICS Inc.0.65000.62000.6300217,2000.01001.56 4 
ANATAmerican National Insurance Company115.00112.30114.5631,8000.920.81 8 
ANCBAnchor Bancorp19.5019.2019.4016,9000.080.41 6 
ANCIAMERICAN CARESOURCE3.3703.2003.3706,6000.0300.90 6 
ANCXAccess National Corporation16.9816.8816.888,4000.070.41 6 
ANDEAndersons Inc. (The)67.8766.8066.94347,1000.050.07 8 
ANGOAngioDynamics Inc.14.1013.8013.8841,1000.020.14 5 
ANIKAnika Therapeutics Inc.42.2841.5141.99206,9000.210.50 5 
ANIPAni Pharmaceuticals Inc.30.4229.5129.85124,8000.250.83 5 
ANSSAYS Inc.82.1181.2281.62241,0000.190.23 8 
ANTHANTHERA PHARMACEUTICALS INC.2.6102.5602.560102,1000.0301.16 4 
ANYSphere 3D Corp7.5007.0007.02083,5000.2803.84 7 
AOSLALPHA & OMEGA SEMICONDUCOR LTD.9.3009.2109.23040,7000.0600.65 5 
APAGFAPCO Argentina Inc.14.1913.7313.8522,4000.120.86 6 
APEIAmerican Public Education Inc.30.5130.0630.4553,2000.040.13 4 
APOGApogee Enterprises Inc.36.3335.4236.22138,2000.521.46 6 
APOLApollo Group Inc.27.8927.3727.691,525,5000.060.22 6 
APPYAspenBio Pharma Inc.1.6901.6201.67077,3000.0402.45 5 
APRINexmed Inc.1.9601.8801.880203,2000.0703.59 5 
APSAAlto Palermo S.A.20.0019.9519.952,3000.201.01 4 
AQXPAQXP7.0806.4007.07068,3000.5909.10 5 
ARAYAccuray Incorporated8.2308.0808.130566,6000.0700.85 7 
ARCBArcbest Corp.37.2836.2736.46261,4000.721.94 7 
ARCCAres Capital Corporation17.0816.9717.061,382,4000.090.53 6 
ARCIAppliance Recycling Centers of America3.1403.1103.1401,3000.0000.00 5 
ARCPPARCPP23.8623.6223.82231,0000.060.25 7 
ARCWArc Wireless Solutions Inc.19.7418.6518.8257,1000.361.88 7 
ARDMARADIGM CORP8.9608.7208.9607000.0100.11 6 
ARDXArdelyx Inc.14.2313.4013.9018,3000.463.42 6 
AREXApproach Resources Inc.18.2517.7917.87459,3000.211.16 4 
ARGSArgos Therapeutics Inc8.9008.6508.73050,7000.0200.23 7 
ARIAARIAD Pharmaceuticals Inc.6.5506.3306.3604,814,8000.1402.15 6 
ARIIAmerican Railcar Industries Inc.82.2280.2580.49202,9001.732.10 7 
ARISARIS3.1002.9903.0803,9000.0300.98 6 
ARKRArk Restaurants Corp.22.3222.0222.326000.190.86 6 
ARLPAlliance Resource Partners L.P.50.0448.2749.95193,0000.050.10 6 
ARMHARM Holdings plc48.0047.6347.931,109,6000.581.22 8 
ARNAArena Pharmaceuticals Inc.4.2804.2004.2203,028,8000.0300.71 4 
AROWArrow Financial Corporation26.8526.5626.7320,8000.130.49 6 
ARQLArQule Inc.1.3101.2501.300187,2000.0100.78 5 
ARRSArris Group Inc31.1830.3530.421,068,7000.561.81 5 
ARRYArray BioPharma Inc.4.0303.9204.0101,123,7000.0000.00 4 
ARTNAArtesian Resources Corporation21.1320.9020.9225,6000.160.76 5 
ARTWArt's-Way Manufacturing Co. Inc.5.3505.1705.3003,2000.0000.00 4 
ARTXArotech Corporation3.8303.6903.770263,4000.1002.72 6 
ARUNAruba Networks Inc.22.4920.8621.269,577,3001.025.04 7 
ARWRArrowhead Research Corporation15.6314.6214.774,994,3000.432.83 5 
ASBCAssociated Banc-Corp18.4018.1218.15582,0000.110.60 6 
ASBIAmeriana Bancorp14.4914.1314.357,2000.080.55 6 
ASCMAASCENT MEDIA CORP64.3562.5762.9120,9001.592.47 7 
ASEIAmerican Science and Engineering Inc.58.0957.2557.8129,2000.340.59 4 
ASFIAsta Funding Inc.8.4508.4008.4407,5000.0600.72 6 
ASMBAssembly Biosciences Inc.7.6007.0707.46019,2000.0700.95 6 
ASMIASM International N.V.39.0238.9138.911,7000.350.91 7 
ASMLASML Holding N.V.95.9195.0895.70318,6000.170.18 7 
ASNAThe Dress Barn Inc.17.5417.2517.39791,1000.040.23 7 
ASPSALTISOURCE PORTFOLIO SOLUTIO95.7693.8695.65185,0001.011.07 6 
ASPXAuspex Systems Inc.22.6121.4222.34153,6000.713.28 7 
ASRVAmeriServ Financial Inc.3.3003.2503.3006,5000.0601.85 5 
ASRVPAmeriServ Financial Inc.27.4627.2027.4612,4000.120.44 6 
ASTCASTROTECH CORPORATION3.0702.9002.97040,3000.0702.30 6 
ASTEAstec Industries Inc.41.8041.0641.5347,9000.050.12 6 
ASTIAscent Solar Technologies Inc.2.4402.0302.080230,6001.860845.45 5 
ASTMAastrom Biosciences Inc.3.9903.8403.960233,6000.0701.80 7 
ASURForgent Networks Inc5.2005.1505.2006000.0500.97 6 
ASYSAmtech Systems Inc.10.8210.4910.5717,8000.111.03 7 
ATAIATA Inc.4.6904.5204.64012,8000.0601.31 5 
ATAXAmerica First Tax Exempt Investors L.P.6.0906.0206.08081,1000.0601.00 7 
ATEAAstea International Inc.2.3602.1602.22012,2000.0703.06 5 
ATECAlphatec Holdings Inc.1.6001.5701.580221,6000.0201.28 5 
ATHNathenahealth Inc.145.99141.31143.07746,1000.470.33 8 
ATHXAthersys Inc.1.4301.3801.400397,0000.0100.71 4 
ATLOAmes National Corporation23.1022.9422.9614,2000.070.31 7 
ATMLAtmel Corporation8.6008.4508.5102,586,8000.0500.58 6 
ATNIAtlantic Tele-Network Inc.59.9958.7159.2659,6000.490.83 5 
ATRCAtriCure Inc.16.3616.0916.1153,8000.241.47 5 
ATRIATRION Corporation323.30322.00323.299000.600.19 7 
ATRMAetrium Incorporated5.4705.2005.3904,1000.0000.00 6 
ATROAstronics Corporation64.7263.3663.6288,5000.661.03 6 
ATSGAir Transport Services Group Inc8.5108.2408.260187,0000.2202.59 6 
ATTUAttunity Ltd.6.8606.5106.74036,7000.2403.69 6 
ATVIActivision Blizzard Inc23.1923.0423.193,209,3000.180.78 7 
AUBNAuburn National Bancorporation Inc.23.7023.7023.702000.220.94 6 
AUDCAudioCodes Ltd.5.5405.3905.500158,5000.1603.00 5 
AUXLAuxilium Pharmaceuticals Inc.19.0518.4418.59521,4000.040.21 5 
AVAVAeroVironment Inc.32.2231.5631.60166,0000.381.19 6 
AVEOAVEO PHARMACEUTICALS INC.1.3901.3101.320428,2000.0503.65 6 
AVGOAVAGO TECHNOLOGIES76.5175.5176.161,345,2000.200.26 7 
AVNRAvanir Pharmaceuticals6.2305.9506.0502,573,4000.0500.82 7 
AVNWAVIAT NETWORKS INC1.5201.4001.440150,3000.0503.36 6 
AWREAware Inc.4.1504.1004.10029,5000.0501.20 5 
AXASAbraxas Petroleum Corporation5.8905.6705.7401,221,1000.1101.88 6 
AXGNLectec Corp2.6502.5302.57013,4000.0501.91 6 
AXTIAXT Inc2.4402.3802.41037,5000.0100.41 5 
AZPNAspen Technology, Inc.42.6542.3842.51564,1000.060.14 4