Friday, 24 October 2014

NASDAQ Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AALAAL40.1836.8038.4833,292,0001.443.89 7 
AAMEAtlantic American Corporation3.9203.8303.8305,1000.1203.04 6 
AAOIApplied Optoelectronics Inc.15.3814.5314.81280,7000.080.54 6 
AAONAAON Inc.18.7118.1218.61113,7000.713.97 6 
AAPLApple Inc.105.05103.63104.8371,074,6001.841.79 7 
AAVLAvalanche Biotechnologies Inc.35.3032.5233.9086,5001.263.86 5 
AAWWAtlas Air Worldwide Holdings35.4833.6934.79214,5001.263.76 6 
AAXJiShares Trust61.7261.3461.43622,3000.240.39 6 
ABACAoxin Tianli Group Inc.2.2402.1602.24078,0000.0703.23 7 
ABAXABAXIS Inc.51.8650.4350.50248,0000.611.19 6 
ABCBAmeris Bancorp23.8023.3323.4983,6000.080.34 7 
ABCDCAMBIUM LEARNING GROUP INC.1.4601.4001.45017,9000.0000.00 4 
ABCOAdvisory Board Company (The)50.5249.3549.75282,9000.420.85 7 
ABCWAnchor BanCorp Wisconsin Inc.31.0028.3629.5127,9000.812.67 5 
ABDCAlcentra Capital Corp.12.8912.4012.7953,1000.292.32 4 
ABGBAbengoa S.A.21.0020.5220.8311,6000.170.82 5 
ABIOARCA BIOPHARMA INC.1.1401.0201.130288,6000.0302.73 4 
ABMDABIOMED Inc.24.1723.8524.10111,2000.461.95 6 
ABTLAutobytel Inc.9.1608.7708.93071,5000.0400.45 5 
ABYAbengoa Yield Plc33.7231.8832.66283,4000.782.45 5 
ACADACADIA Pharmaceuticals Inc.26.5925.9026.25785,2000.331.27 7 
ACASAmerican Capital Ltd.14.5014.3014.321,091,0000.030.21 6 
ACATArctic Cat Inc.32.9930.1131.57508,2000.341.09 6 
ACETAceto Corporation20.3019.5020.12131,4000.773.98 6 
ACFCAtlantic Coast Federal Corporation4.0003.8603.8903,6000.0100.26 5 
ACFNAcorn Energy Inc.1.5301.3801.480218,9000.1007.25 5 
ACGLArch Capital Group Ltd.56.2455.1455.16379,2000.500.90 6 
ACHNAchillion Pharmaceuticals Inc.11.5411.0611.223,690,2000.161.45 6 
ACIWACI Worldwide Inc.18.6717.9218.41504,7000.372.05 5 
ACLSAxcelis Technologies Inc.1.9801.8601.970185,7000.0804.23 6 
ACNBAcnb Corp19.5519.3519.359000.020.10 5 
ACORAcorda Therapeutics Inc.35.4432.5735.031,131,1002.768.55 5 
ACPWActive Power Inc.1.9401.8401.85046,7000.0402.21 4 
ACRXAcelrx Pharmaceuticals6.8806.5706.650333,8000.0400.61 6 
ACSFAmerican Capital Senior Floatin13.2912.7813.0138,6000.251.89 5 
ACTAActua Corporation17.6717.0917.38155,0000.372.18 6 
ACTGAcacia Research Corporation16.3215.1515.431,152,3000.201.31 7 
ACTSActions Semiconductor Co. Ltd.1.9401.8001.85037,5000.0502.63 4 
ACURAcura Pharmaceuticals Inc.0.60000.58000.590033,6000.01001.72 4 
ACWIiShares MSCI ACWI Index Fund58.0257.5357.751,512,4000.641.12 5 
ACWXiShares MSCI ACWI ex US Index Fund44.1743.8843.99430,5000.430.99 5 
ACXMAcxiom Corporation17.1716.6916.98386,7000.462.78 6 
ADATAuthentidate Holding Corp.0.75000.65000.7400238,2000.080012.12 5 
ADBEAdobe Systems Incorporated66.4065.1765.921,783,7000.881.35 6 
ADEPAdept Technology Inc.7.3006.9807.00088,9000.0200.28 4 
ADESADA-ES Inc.20.0619.4919.67137,5000.030.15 4 
ADMPAdamis Pharmaceuticl4.6004.3104.43037,9000.2405.14 6 
ADMSAdamas Pharmaceuticals Inc.14.9114.3014.6160,1000.362.53 3 
ADPAUTOMATIC DATA PROCS76.2075.2275.441,462,3000.831.11 6 
ADPVVAutomatic Data Processing Inc.73.0772.5972.95168,4000.480.66 5 
ADRABLDRS Asia 50 ADR Index Fund28.9328.5828.583000.130.46 5 
ADRDBLDRS Developed Markets 100 ADR Index23.2022.9823.1111,1000.241.05 6 
ADREBLDRS Emerging Markets 50 ADR Index Fund38.6538.0338.058,9000.551.42 4 
ADRUBLDRS Europe 100 ADR Index Fund23.1623.1523.151,1000.281.22 5 
ADSKAutodesk Inc.54.1552.4653.552,292,0001.302.49 4 
ADTNADTRAN Inc.20.8920.3320.66495,8000.492.43 7 
ADUSADDUS HOMECARE CORPORATION- YAHO18.5218.0018.1227,8000.281.52 4 
ADVSAdvent Software Inc.32.8832.1932.70238,5000.531.65 6 
ADXSADXS3.2002.9603.080273,6000.2408.45 5 
ADXSWAdvaxis Inc.1.3901.0801.24035,0000.0605.08 5 
AEGRAegerion Pharmaceuticals Inc.33.3231.3933.24855,0001.845.86 5 
AEHRAehr Test Systems2.1802.0802.17020,3000.1306.37 5 
AEISAdvanced Energy Industries Inc.17.9617.2117.88330,3000.744.32 4 
AEPIAEP Industries Inc.45.2943.4043.8717,6000.050.11 6 
AERIAerie Pharmaceuticals Inc.22.7822.1822.65125,0000.371.66 7 
AETIAmerican Electric Technologies Inc.6.8006.6906.6903,2000.2403.46 4 
AEYADDvantage Technologies Group Inc.2.4502.4202.4408,7000.0100.41 6 
AEZSAEterna Zentaris Inc.1.2101.1501.150611,6000.0302.54 5 
AFAMAlmost Family Inc27.7627.0127.4434,8000.190.70 5 
AFCBATHE BANCSHARES CORPORATION21.3221.3221.325000.281.30 4 
AFFXAffymetrix Inc.7.8907.6807.860409,3000.2102.75 6 
AFMDAffimed Therapeutics B.V.4.8304.5104.61017,9000.0200.43 5 
AFOPAlliance Fiber Optic Products Inc.12.4412.0112.40300,4000.544.55 6 
AFSIAmTrust Financial Services Inc.51.0049.8150.201,097,6000.240.48 7 
AGENAntigenics Inc.3.1002.9903.080245,9000.0802.67 6 
AGIIArgo Group International Holdings Ltd.53.3152.6952.8556,0000.190.36 6 
AGIOAgios Pharmaceuticals Inc.77.6674.6676.28572,0002.463.33 7 
AGNCAmerican Capital Agency Corp.23.0222.8622.903,018,7000.060.26 6 
AGNCBAmerican Capital Agency Corp.24.2524.0624.0822,7000.100.41 5 
AGNDAGND46.3246.1646.166,7000.080.17 5 
AGRXAgile Therapeutics Inc6.9806.5506.6009,0000.0901.38 6 
AGTCApplied Genetic Technologies Co19.0018.1318.8925,9000.965.35 5 
AGYSAgilysys Inc.10.9010.7010.8590,6000.141.31 4 
AGZDWisdomtree Barclays U.S. Aggreg49.6049.4649.604,0000.150.30 4 
AHGPAlliance Holdings GP L.P.69.3067.5567.8216,9000.490.72 6 
AHPIAllied Healthcare Products Inc.2.2401.9702.150225,7000.0602.87 6 
AIMCAltra Holdings Inc.29.8029.0229.47167,7000.431.48 6 
AINVApollo Investment Corporation8.0607.9508.0001,720,5000.0100.13 5 
AIRMAir Methods Corporation48.9943.9845.573,189,7009.9217.88 6 
AIRRAIRR18.3917.9918.2040,5000.382.13 6 
AIRTAir T Inc.13.1012.8013.006,5000.070.54 5 
AIXGAixtron Aktiengesellschaft13.2313.0913.1475,5000.080.61 4 
AKAMAkamai Technologies Inc.55.0354.3654.531,553,9000.581.08 4 
AKAOAKAO9.3609.2109.36016,9000.1501.63 6 
AKBAAkebia Therapeutics Inc.19.7419.1119.2794,2000.271.38 4 
AKERAKER3.9903.4603.57029,5000.0000.00 5 
AKRXAkorn Inc.43.5442.2242.771,664,1001.062.54 8 
ALCOAlico Inc.36.1735.2635.6612,9000.320.89 5 
ALDRAlder Biopharmaceuticals Inc15.4813.6315.30110,7001.4810.71 7 
ALDXAldeyra Therapeutics Inc.8.2006.5407.85018,4000.6609.18 7 
ALGNAlign Technology Inc.49.6148.2949.04915,1001.062.21 5 
ALGTAllegiant Travel Company123.84119.13121.85232,7001.541.28 6 
ALIMALIMERA SCIENCES INC5.4704.8405.4601,133,6000.65013.51 4 
ALKSAlkermes Inc.45.9544.8645.28910,6000.621.39 7 
ALLBAlliance Bancorp Inc. of Pennsylvania16.1015.5716.104,6000.000.00 6 
ALLTAllot Communications Ltd.10.7010.3310.51207,2000.131.25 6 
ALNYAlnylam Pharmaceuticals Inc.92.2988.6291.81623,7003.053.44 8 
ALOGAnalogic Corporation71.7069.8271.2054,0001.201.71 7 
ALOTAstro-Med Inc.13.5512.8013.334,2000.090.67 5 
ALQAALQA4.4104.0004.25056,7000.1202.91 6 
ALSKAlaska Communications Systems Group Inc.1.4001.3601.37065,3000.0201.48 5 
ALTIAltair Nanotechnologies Inc.4.4004.1804.30058,0000.1804.37 7 
ALTRAltera Corporation33.7733.0433.743,726,7000.712.15 6 
ALXAAlexza Pharmaceuticals Inc.2.3802.2102.250104,5000.0703.21 5 
ALXNAlexion Pharmaceuticals Inc.186.47177.72185.922,389,00012.657.30 7 
AMAGAMAG Pharmaceuticals Inc.34.5930.5833.781,457,4002.809.04 5 
AMATApplied Materials Inc.21.1920.6020.9019,158,5000.412.00 6 
AMBAAmbarella Inc42.3040.6141.381,395,9000.791.95 6 
AMCCApplied Micro Circuits Corporation7.0606.7106.9001,352,9000.2503.76 5 
AMCFANDATEE CHINA MARINE FUEL SERVI2.2802.1102.16051,9000.2108.86 4 
AMCNAirMedia Group Inc2.2102.1102.110287,8000.0000.00 7 
AMDAAmedica Corp1.9601.7101.87086,4000.17010.00 6 
AMEDAmedisys Inc22.2021.6121.94298,8000.361.67 7 
AMGNAmgen Inc.148.14145.24147.254,713,9003.612.51 6 
AMICAmerican Independence Corp.10.5610.5610.561000.525.18 5 
AMKRAmkor Technology Inc.7.6507.3707.5501,243,1000.3204.43 5 
AMNBAmerican National Bankshares Inc.23.4022.7822.9914,8000.190.82 7 
AMOTAllied Motion Technologies Inc.14.4713.6014.4016,7000.281.98 6 
AMOVAmerica Movil S.A.B. de C.V.23.8723.6823.737,5000.020.08 4 
AMPHAmerican Physicians Service Group Inc.10.2210.0010.0953,9000.080.79 3 
AMRBAmerican River Bankshares9.2909.2309.2701,2000.0300.32 5 
AMRIAlbany Molecular Research Inc.22.9722.3622.65227,7000.441.98 7 
AMRKAMRK11.0010.6610.712,5000.282.55 5 
AMRNAmarin Corporation PLC1.0701.0401.0501,009,5000.0000.00 5 
AMRSAmyris Inc.3.1902.9903.160228,0000.1003.27 5 
AMSCAmerican Superconductor Corporation1.2301.1901.200365,4000.0100.83 4 
AMSFAMERISAFE Inc.41.3840.8440.9760,0000.070.17 6 
AMSGAmsurg Corp.51.3650.0850.39288,8000.140.28 6 
AMSGPAmsurg Corp107.50107.49107.503,7001.071.01 6 
AMSWAAmerican Software Inc.9.1008.8908.97035,7000.1501.70 6 
AMTXAemetis Inc8.0007.5807.690103,1000.2202.78 5 
AMWDAmerican Woodmark Corporation38.6537.9238.42219,1000.591.56 6 
AMZNAmazon.com Inc.316.80311.40313.189,038,1000.210.07 5 
ANACAnacor Pharmaceuticals Inc.28.7327.7528.26427,0000.602.17 7 
ANADANADIGICS Inc.0.64000.60000.6000205,2000.01001.64 6 
ANATAmerican National Insurance Company113.06110.54111.2212,8000.730.65 4 
ANCBAnchor Bancorp20.8820.5520.702,5000.160.77 7 
ANCIAMERICAN CARESOURCE2.9602.7802.8006,1000.0200.72 6 
ANCXAccess National Corporation16.8316.6316.639,6000.030.18 6 
ANDEAndersons Inc. (The)60.7559.0359.54170,0000.500.85 5 
ANGOAngioDynamics Inc.16.6016.2516.45578,4000.261.61 7 
ANIKAnika Therapeutics Inc.39.2837.8538.82145,4001.102.92 6 
ANIPAni Pharmaceuticals Inc.28.6827.9328.40143,7000.471.68 7 
ANSSAYS Inc.75.5274.7075.00458,8000.500.67 6 
ANTHANTHERA PHARMACEUTICALS INC.1.9601.8601.89072,8000.0100.53 6 
ANYSphere 3D Corp5.6905.4205.42022,7000.1803.21 4 
AOSLALPHA & OMEGA SEMICONDUCOR LTD.9.1108.6809.07055,2000.5005.83 5 
APAGFAPCO Argentina Inc.13.9313.6713.8416,2000.322.37 6 
APEIAmerican Public Education Inc.29.7128.8328.9389,1000.301.03 8 
APOGApogee Enterprises Inc.42.1240.6241.53195,0001.102.72 6 
APOLApollo Group Inc.26.4425.6425.671,307,1000.140.54 7 
APPYAspenBio Pharma Inc.1.3801.3201.35037,9000.0000.00 5 
APRINexmed Inc.1.6401.5001.570154,8000.0301.95 6 
APSAAlto Palermo S.A.21.0019.2221.001,1001.728.92 4 
AQXPAQXP7.3906.8006.94041,0000.3004.14 6 
ARAYAccuray Incorporated7.2407.1007.130400,9000.0100.14 5 
ARCBArcbest Corp.36.3035.0435.64311,9000.802.30 6 
ARCCAres Capital Corporation16.1015.9015.932,176,9000.040.25 6 
ARCIAppliance Recycling Centers of America2.9502.7502.7607,2000.0100.36 6 
ARCPPARCPP23.6023.4523.5368,5000.070.30 6 
ARCWArc Wireless Solutions Inc.10.719.8210.4690,6000.656.63 3 
ARDMARADIGM CORP8.4008.0208.3002,9000.1702.09 5 
ARDXArdelyx Inc.24.6922.5022.9843,8000.522.21 5 
AREXApproach Resources Inc.10.6510.0610.232,089,7000.171.69 3 
ARGSArgos Therapeutics Inc9.2408.7709.08032,6000.1902.14 5 
ARIAARIAD Pharmaceuticals Inc.5.8205.5505.7105,174,2000.1202.15 6 
ARIIAmerican Railcar Industries Inc.70.3466.1469.78352,6004.737.27 5 
ARISARIS3.2003.1303.1302000.1404.28 5 
ARKRArk Restaurants Corp.21.9321.7721.881,1000.231.06 4 
ARLPAlliance Resource Partners L.P.44.8543.9044.25114,3000.120.27 6 
ARMHARM Holdings plc39.9839.4139.531,688,3000.250.64 5 
ARNAArena Pharmaceuticals Inc.4.1904.0804.1002,757,5000.0200.49 6 
AROWArrow Financial Corporation26.2025.8526.0551,1000.311.20 5 
ARQLArQule Inc.1.1801.1401.18037,1000.0100.85 5 
ARRSArris Group Inc27.0426.2226.871,259,2000.863.31 5 
ARRYArray BioPharma Inc.3.5803.3803.5001,239,6000.1303.86 6 
ARTNAArtesian Resources Corporation21.6521.2621.5915,5000.221.03 6 
ARTWArt's-Way Manufacturing Co. Inc.5.7605.1005.30088,1000.1903.72 5 
ARTXArotech Corporation2.9402.5702.930578,3000.1706.16 4 
ARUNAruba Networks Inc.20.1419.5620.051,546,5000.593.03 5 
ARWRArrowhead Research Corporation7.3106.7606.9203,334,2000.1702.52 3 
ASBCAssociated Banc-Corp17.6217.3617.40816,9000.100.58 6 
ASBIAmeriana Bancorp16.6015.9916.004,5000.603.61 7 
ASCMAASCENT MEDIA CORP62.3560.8962.0063,0000.821.34 6 
ASEIAmerican Science and Engineering Inc.51.4150.3250.8737,5000.490.97 7 
ASFIAsta Funding Inc.8.3808.3008.3404,9000.0100.12 6 
ASMBAssembly Biosciences Inc.9.0008.2608.46020,9000.1001.17 6 
ASMIASM International N.V.34.7934.4734.492,0000.170.50 5 
ASMLASML Holding N.V.94.5193.4493.97630,1001.811.96 4 
ASNAThe Dress Barn Inc.12.2612.0312.221,590,9000.252.09 4 
ASPSALTISOURCE PORTFOLIO SOLUTIO73.6966.1471.74924,0002.633.81 4 
ASPXAuspex Systems Inc.27.7526.3526.9796,4000.552.08 6 
ASRVAmeriServ Financial Inc.3.2103.1503.1506,0000.0702.17 5 
ASRVPAmeriServ Financial Inc.26.7526.7426.748000.291.10 4 
ASTCASTROTECH CORPORATION2.4502.3702.43042,0000.0602.53 5 
ASTEAstec Industries Inc.36.6834.8136.3794,4001.474.21 7 
ASTIAscent Solar Technologies Inc.1.8101.7101.74098,2000.0402.25 5 
ASTMAastrom Biosciences Inc.2.9902.8902.940161,8000.0200.68 6 
ASURForgent Networks Inc5.1905.0505.14067,1000.0500.96 6 
ASYSAmtech Systems Inc.10.179.9310.1432,9000.070.70 6 
ATAIATA Inc.4.2204.1704.22010,7000.0400.96 4 
ATAXAmerica First Tax Exempt Investors L.P.5.8705.8005.82086,8000.0100.17 6 
ATEAAstea International Inc.1.7401.6001.6101,4000.0402.42 4 
ATECAlphatec Holdings Inc.1.4901.4601.470133,2000.0100.68 4 
ATHNathenahealth Inc.117.27112.98116.04595,3003.483.09 3 
ATHXAthersys Inc.1.3601.3001.330199,9000.0403.10 5 
ATLOAmes National Corporation23.6023.0523.2913,9000.020.09 7 
ATMLAtmel Corporation7.1606.9807.0104,942,5000.0801.15 4 
ATNIAtlantic Tele-Network Inc.61.7460.7061.5535,9000.851.40 7 
ATRAAtara Biotherapeutics Inc.14.0012.6113.2829,2000.392.85 5 
ATRCAtriCure Inc.15.6815.0515.2597,5000.211.40 6 
ATRIATRION Corporation310.55308.01309.721,2001.740.56 7 
ATRMAetrium Incorporated3.9003.8503.9001,5000.1202.99 5 
ATROAstronics Corporation45.5544.4545.10134,1000.791.78 5 
ATSGAir Transport Services Group Inc7.8307.5007.820184,6000.3304.41 6 
ATTUAttunity Ltd.7.5007.2607.26014,3000.0000.00 6 
ATVIActivision Blizzard Inc19.2518.9819.065,875,3000.020.11 5 
AUBNAuburn National Bancorporation Inc.24.0024.0024.008000.301.23 4 
AUDCAudioCodes Ltd.4.6104.3804.550102,2000.1403.17 5 
AUMAUAr Capital Acquisition9.8509.8009.8007,1000.0500.51 5 
AUPHAurinia Pharmaceuticals Inc.3.2503.0703.07014,4000.0300.97 6 
AUXLAuxilium Pharmaceuticals Inc.31.5730.9331.221,882,4000.471.53 5 
AVAVAeroVironment Inc.29.3728.3128.99231,7000.842.98 6 
AVEOAVEO PHARMACEUTICALS INC.1.0801.0201.020138,6000.0302.86 5 
AVGOAVAGO TECHNOLOGIES82.9081.1281.381,820,4000.520.64 6 
AVNRAvanir Pharmaceuticals12.1011.7111.903,028,0000.242.06 6 
AVNWAVIAT NETWORKS INC1.8701.8001.80079,2000.0100.55 6 
AWREAware Inc.4.7504.4004.520256,8000.1302.96 7 
AXASAbraxas Petroleum Corporation4.2103.9404.1302,363,0000.2105.36 5 
AXGNLectec Corp2.5802.2202.55033,0000.1506.25 4 
AXTIAXT Inc2.1902.1502.150117,8000.0100.46 4 
AZPNAspen Technology, Inc.38.3137.3938.01663,4000.982.65 6