Thursday, 17 April 2014

NASDAQ Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AALAAL34.3331.8633.7215,981,7000.351.05 7 
AALCPAALCP27.2025.9227.1429,2000.160.59 6 
AAMEAtlantic American Corporation3.5403.5003.5404,8000.0100.28 5 
AAOIApplied Optoelectronics Inc.21.7020.8421.51206,8000.020.09 7 
AAONAAON Inc.26.5025.4525.8991,8000.481.82 6 
AAPLApple Inc.521.64511.33517.969,517,5003.720.71 5 
AAWWAtlas Air Worldwide Holdings34.8334.1334.72321,7000.140.40 3 
AAXJiShares Trust60.5159.5860.25376,0000.590.97 6 
ABAXABAXIS Inc.39.4537.3738.40104,3000.631.61 6 
ABCBAmeris Bancorp22.7421.9522.3540,7000.100.45 6 
ABCDCAMBIUM LEARNING GROUP INC.2.1502.0802.13010,2000.0401.84 6 
ABCOAdvisory Board Company (The)60.0557.6259.72208,2000.510.86 7 
ABFSArkansas Best Corporation36.7435.0936.05223,0000.030.08 7 
ABGBAbengoa S.A.23.5020.8921.2513,2001.014.54 7 
ABIOARCA BIOPHARMA INC.1.5901.4301.5301,362,5000.0704.38 7 
ABMDABIOMED Inc.24.5323.7024.27416,0000.291.21 7 
ABTLAutobytel Inc.12.4211.5112.31205,1000.120.98 6 
ACADACADIA Pharmaceuticals Inc.18.3615.6418.366,314,1000.543.03 8 
ACASAmerican Capital Ltd.14.5114.2414.412,520,4000.060.42 6 
ACATArctic Cat Inc.45.4843.9345.14121,1000.060.13 6 
ACCLAccelrys Inc.12.4912.4712.47205,9000.000.00 5 
ACETAceto Corporation20.4319.9020.18393,7000.291.46 4 
ACFCAtlantic Coast Federal Corporation4.1304.0704.1201,4000.0801.98 6 
ACFNAcorn Energy Inc.2.9502.7202.840390,1000.0702.41 5 
ACGLArch Capital Group Ltd.57.0056.4256.88324,4000.200.35 7 
ACHNAchillion Pharmaceuticals Inc.2.9002.4902.6103,464,3000.1304.74 6 
ACIWACI Worldwide Inc.57.3355.9457.16203,6000.621.10 6 
ACLSAxcelis Technologies Inc.1.9601.8501.9001,167,6000.0502.70 7 
ACNBAcnb Corp19.5018.9919.473,7000.472.47 5 
ACORAcorda Therapeutics Inc.36.4034.1135.12938,2000.752.09 8 
ACPWActive Power Inc.3.0803.0003.00071,7000.0100.33 5 
ACRXAcelrx Pharmaceuticals10.509.4710.10719,1000.191.85 6 
ACSFAmerican Capital Senior Floatin13.5113.3813.4061,2000.000.00 8 
ACTGAcacia Research Corporation16.1415.1815.89715,6000.080.50 7 
ACTSActions Semiconductor Co. Ltd.2.3502.2802.32043,4000.0301.28 5 
ACURAcura Pharmaceuticals Inc.1.3401.2001.300406,9000.0201.56 7 
ACWIiShares MSCI ACWI Index Fund57.5556.7157.42772,0000.010.02 6 
ACWXiShares MSCI ACWI ex US Index Fund46.4145.7846.26155,0000.250.54 6 
ACXMAcxiom Corporation29.5428.4329.16534,2000.100.34 7 
ADATAuthentidate Holding Corp.1.00000.98000.980030,6000.00000.00 4 
ADBEAdobe Systems Incorporated62.2960.5062.103,598,6000.711.16 7 
ADEPAdept Technology Inc.16.0613.1014.28768,9001.398.87 6 
ADESADA-ES Inc.23.4322.3022.93117,2000.100.43 6 
ADMPAdamis Pharmaceuticl5.3504.6605.300262,1000.0901.73 7 
ADMSAdamas Pharmaceuticals Inc.14.4413.1013.3940,5000.211.54 4 
ADPAUTOMATIC DATA PROCS75.1373.8075.082,109,0000.841.13 7 
ADRABLDRS Asia 50 ADR Index Fund27.6127.3827.481,6000.602.14 7 
ADRDBLDRS Developed Markets 100 ADR Index24.5124.2124.512,6000.050.20 6 
ADREBLDRS Emerging Markets 50 ADR Index Fund37.4236.5537.0415,2000.611.62 6 
ADRUBLDRS Europe 100 ADR Index Fund24.6624.3924.623,0000.000.00 6 
ADSKAutodesk Inc.46.8845.2246.823,221,7000.992.16 7 
ADTNADTRAN Inc.24.8023.2824.671,272,3001.104.67 7 
ADUSADDUS HOMECARE CORPORATION- YAHO21.4219.9220.94101,5000.673.31 8 
ADVSAdvent Software Inc.27.1726.3227.00513,5000.170.63 7 
ADXSADXS2.6902.4602.530391,6000.1505.60 6 
ADXSWAdvaxis Inc.1.00000.85000.850013,2000.150015.00 6 
AEGRAegerion Pharmaceuticals Inc.43.1240.1642.401,286,4000.220.52 6 
AEHRAehr Test Systems2.7002.7002.7001000.1103.91 5 
AEISAdvanced Energy Industries Inc.24.1122.8123.49523,4000.321.38 6 
AEPIAEP Industries Inc.35.7734.2835.6833,8000.330.93 5 
AERIAerie Pharmaceuticals Inc.16.7714.3014.93156,4001.619.73 7 
AETIAmerican Electric Technologies Inc.6.9106.8506.91010,7000.0200.29 5 
AEYADDvantage Technologies Group Inc.3.3703.1703.31023,1000.0200.60 5 
AEZSAEterna Zentaris Inc.1.1201.0201.0701,281,7000.0403.60 5 
AFAMAlmost Family Inc22.2721.0821.8734,9000.301.35 4 
AFCBATHE BANCSHARES CORPORATION21.2020.2520.256,2000.361.75 6 
AFFXAffymetrix Inc.6.9406.6506.8102,069,5000.1301.95 6 
AFOPAlliance Fiber Optic Products Inc.16.5315.3816.51578,5000.442.74 6 
AFSIAmTrust Financial Services Inc.36.6435.6036.03415,6000.120.33 7 
AGENAntigenics Inc.2.7002.2702.4801,154,6000.0602.36 8 
AGIIArgo Group International Holdings Ltd.46.1545.4345.96181,8000.100.22 6 
AGIOAgios Pharmaceuticals Inc.45.4237.8740.00640,7003.908.88 6 
AGNCAmerican Capital Agency Corp.22.3022.0622.224,431,8000.000.00 5 
AGNDAGND48.7548.6748.756000.350.72 6 
AGTCApplied Genetic Technologies Co14.8911.1712.75100,8000.755.56 4 
AGYSAgilysys Inc.12.2911.9312.1729,7000.010.08 6 
AGZDWisdomtree Barclays U.S. Aggreg51.0049.9450.013,0000.110.22 6 
AHGPAlliance Holdings GP L.P.64.3961.7762.6126,6000.600.95 6 
AHPIAllied Healthcare Products Inc.2.1902.1502.1801,1000.0000.00 5 
AIMCAltra Holdings Inc.34.3132.9133.58154,5000.411.21 7 
AINVApollo Investment Corporation8.2108.0208.0702,611,9000.0600.74 5 
AIRMAir Methods Corporation51.4950.0350.99302,8000.500.99 5 
AIRRAIRR19.0918.5718.9350,9000.040.21 5 
AIRTAir T Inc.12.0712.0312.072,2000.040.33 5 
AIXGAixtron Aktiengesellschaft16.0715.4915.7465,6000.472.90 6 
AKAMAkamai Technologies Inc.53.8551.6753.572,377,5000.611.15 7 
AKAOAKAO13.5012.5713.1446,1000.161.20 4 
AKBAAkebia Therapeutics Inc.22.5020.0222.26807,3001.125.30 5 
AKERAKER3.7503.6703.70014,1000.0701.86 6 
AKRXAkorn Inc.22.1420.7121.61862,1000.070.32 7 
ALCOAlico Inc.35.9534.9035.0817,6000.872.42 7 
ALGNAlign Technology Inc.51.1249.0151.051,207,4001.903.87 4 
ALGTAllegiant Travel Company114.32110.10113.43151,8000.120.11 7 
ALIMALIMERA SCIENCES INC6.4506.0206.290212,4000.1001.56 6 
ALKSAlkermes Inc.43.2440.9742.832,119,4001.543.73 7 
ALLBAlliance Bancorp Inc. of Pennsylvania15.4615.4615.468000.010.06 7 
ALLTAllot Communications Ltd.12.3311.5212.01329,0000.040.33 6 
ALNYAlnylam Pharmaceuticals Inc.55.3849.9353.221,118,2000.320.60 7 
ALOGAnalogic Corporation81.7279.0080.89110,7000.660.81 6 
ALOTAstro-Med Inc.12.4512.2012.363,8000.050.41 6 
ALQAALQA6.9906.3306.740136,4000.0500.74 8 
ALSKAlaska Communications Systems Group Inc.1.9001.8701.890363,8000.0000.00 5 
ALTIAltair Nanotechnologies Inc.4.1603.6303.76078,5000.3308.07 7 
ALTRAltera Corporation34.2633.6334.113,326,8000.150.44 7 
ALXAAlexza Pharmaceuticals Inc.4.2903.9304.170123,8000.1002.46 7 
ALXNAlexion Pharmaceuticals Inc.146.37136.37145.422,178,7003.452.43 7 
AMAGAMAG Pharmaceuticals Inc.17.5916.4917.52783,1000.261.51 6 
AMAPAutonavi Holdings20.7020.6020.703,686,0000.080.39 7 
AMATApplied Materials Inc.19.1518.3018.8628,433,2000.160.84 7 
AMBAAmbarella Inc27.0325.6026.85790,9000.461.74 7 
AMCCApplied Micro Circuits Corporation9.3408.8609.150971,2000.0200.22 6 
AMCFANDATEE CHINA MARINE FUEL SERVI2.0801.8701.960112,6000.1004.85 5 
AMCNAirMedia Group Inc2.0501.9601.980290,4000.0401.98 6 
AMDAAmedica Corp7.4907.3007.4908,5000.0700.94 5 
AMEDAmedisys Inc13.8613.5313.69280,2000.050.36 6 
AMGNAmgen Inc.115.99111.40115.004,750,4001.681.48 6 
AMICAmerican Independence Corp.11.4011.4011.401000.383.45 7 
AMKRAmkor Technology Inc.7.0006.7006.8801,656,4000.0300.43 7 
AMNBAmerican National Bankshares Inc.22.5622.0022.1811,2000.180.82 6 
AMOTAllied Motion Technologies Inc.12.0011.6111.874,9000.131.08 6 
AMOVAmerica Movil S.A.B. de C.V.20.0519.5819.845,4000.291.44 5 
AMRBAmerican River Bankshares8.9808.5608.96014,7000.0901.01 5 
AMRIAlbany Molecular Research Inc.16.5315.1715.91444,7000.231.43 8 
AMRKAMRK11.8511.6511.729,3000.221.84 4 
AMRNAmarin Corporation PLC1.6201.5101.5302,564,6000.0804.97 5 
AMRSAmyris Inc.3.3303.0103.170464,2000.1303.94 6 
AMSCAmerican Superconductor Corporation1.4501.3601.4301,142,2000.0000.00 5 
AMSFAMERISAFE Inc.41.5640.3041.0635,3000.120.29 4 
AMSGAmsurg Corp.47.6445.7946.70132,0000.621.31 6 
AMSWAAmerican Software Inc.10.0209.7609.94062,7000.0200.20 6 
AMWDAmerican Woodmark Corporation32.3731.8432.3072,9000.060.19 4 
AMZNAmazon.com Inc.318.28305.50316.085,399,3000.170.05 6 
ANACAnacor Pharmaceuticals Inc.15.8413.8615.041,169,0000.342.21 6 
ANADANADIGICS Inc.1.5201.4101.450688,7000.0000.00 5 
ANATAmerican National Insurance Company106.51101.75106.48202,7001.081.02 7 
ANCBAnchor Bancorp18.9518.6018.803000.301.57 7 
ANCIAMERICAN CARESOURCE1.7901.7901.7905000.0402.19 7 
ANCXAccess National Corporation15.0514.6214.9023,3000.030.20 7 
ANDEAndersons Inc. (The)62.4661.1561.85423,1000.390.63 4 
ANENAnaren Inc.27.9927.9827.9837,4000.010.04 6 
ANGOAngioDynamics Inc.13.8813.0613.47247,9000.312.25 6 
ANIKAnika Therapeutics Inc.39.4635.6237.71482,1001.183.03 7 
ANIPAni Pharmaceuticals Inc.23.0819.9021.62595,2001.185.18 8 
ANSSAYS Inc.74.7172.8973.94424,4000.100.14 7 
ANTHANTHERA PHARMACEUTICALS INC.2.9802.7002.810306,9000.1304.42 5 
AOSLALPHA & OMEGA SEMICONDUCOR LTD.7.3507.2007.30049,4000.0200.27 6 
APAGFAPCO Argentina Inc.14.5213.8014.0932,3000.050.36 5 
APEIAmerican Public Education Inc.33.3732.5132.95105,6000.290.87 7 
APFCAmerican Pacific Corporation46.5046.4746.4751,2000.020.04 6 
APOGApogee Enterprises Inc.31.4130.5430.60262,1000.321.03 6 
APOLApollo Group Inc.27.5626.5526.992,472,7000.200.74 6 
APPYAspenBio Pharma Inc.2.1102.0002.100828,1000.0803.96 7 
APRINexmed Inc.2.0701.9402.010382,8000.0301.47 6 
APSAAlto Palermo S.A.19.0019.0019.005000.301.60 6 
AQXPAQXP9.6309.0409.04016,5000.2102.27 4 
ARAYAccuray Incorporated8.5308.3008.450853,5000.0400.48 4 
ARCCAres Capital Corporation17.3217.1817.251,532,6000.000.00 5 
ARCIAppliance Recycling Centers of America2.8502.7002.7107,4000.1705.90 4 
ARCPPARCPP23.0822.8523.05883,2000.130.57 7 
ARCWArc Wireless Solutions Inc.40.9038.0039.4559,2001.554.09 6 
ARDNAArden Group Inc.126.94126.26126.381,6000.020.02 5 
AREXApproach Resources Inc.19.8818.8119.071,767,3000.422.15 6 
ARGSArgos Therapeutics Inc9.4008.5409.06025,2000.1301.46 6 
ARIAARIAD Pharmaceuticals Inc.7.0506.2306.69017,725,7000.3304.70 6 
ARIIAmerican Railcar Industries Inc.63.7760.1961.98272,3000.510.82 7 
ARISARIS3.0602.9903.0608,6000.0702.34 7 
ARKRArk Restaurants Corp.21.7921.5921.753,1000.421.97 7 
ARLPAlliance Resource Partners L.P.85.1083.0983.65137,0000.630.75 7 
ARMHARM Holdings plc47.9046.3847.312,332,7000.511.07 7 
ARNAArena Pharmaceuticals Inc.6.3706.0406.3506,981,7000.2003.25 6 
AROWArrow Financial Corporation26.4525.8126.1821,9000.050.19 7 
ARQLArQule Inc.1.8301.7001.730527,8000.0804.42 6 
ARRSArris Group Inc25.8624.7625.602,319,2000.170.67 6 
ARRYArray BioPharma Inc.3.8703.3903.8502,768,0000.1102.94 6 
ARTCArthroCare Corporation48.6548.4648.56360,2000.070.14 4 
ARTNAArtesian Resources Corporation22.3921.9922.3113,5000.231.04 5 
ARTWArt's-Way Manufacturing Co. Inc.6.0505.8005.82038,4000.1803.00 6 
ARTXArotech Corporation4.7104.2404.4701,904,5000.1603.71 6 
ARUNAruba Networks Inc.20.5119.2720.373,236,6000.391.95 6 
ARWRArrowhead Research Corporation12.6710.3211.425,978,9001.078.57 8 
ASBCAssociated Banc-Corp17.2316.8517.13933,5000.130.76 6 
ASBIAmeriana Bancorp13.8813.5113.711,1000.161.15 5 
ASCMAASCENT MEDIA CORP70.8568.2270.5348,4000.280.40 6 
ASEIAmerican Science and Engineering Inc.66.5564.2666.2717,6000.440.67 7 
ASFIAsta Funding Inc.8.3008.2308.2702,2000.0300.36 5 
ASMIASM International N.V.39.5139.2439.382,7000.461.18 6 
ASMLASML Holding N.V.86.5884.7385.142,003,3001.431.65 5 
ASNAThe Dress Barn Inc.17.1816.6016.821,460,2000.171.00 6 
ASPSALTISOURCE PORTFOLIO SOLUTIO126.14119.84120.21381,1003.833.09 4 
ASPXAuspex Systems Inc.26.7220.0021.46301,9005.0819.14 6 
ASRVAmeriServ Financial Inc.3.7303.5103.62074,8000.0300.82 5 
ASRVPAmeriServ Financial Inc.26.8026.4526.752,9000.150.56 6 
ASTCASTROTECH CORPORATION2.7002.5502.620103,6000.1003.68 4 
ASTEAstec Industries Inc.42.5540.9242.37101,0001.002.42 7 
ASTIAscent Solar Technologies Inc.0.52000.47000.5000588,0000.01001.96 5 
ASTMAastrom Biosciences Inc.3.6803.3203.510271,2000.0200.57 6 
ASURForgent Networks Inc6.2706.0106.15019,2000.0100.16 6 
ASYSAmtech Systems Inc.9.6008.9609.34034,7000.2002.10 6 
ATAIATA Inc.4.2404.0504.1102,0000.0100.24 7 
ATAXAmerica First Tax Exempt Investors L.P.5.9105.8205.880363,6000.0500.84 6 
ATEAAstea International Inc.2.1801.9902.00020,9000.1808.26 5 
ATECAlphatec Holdings Inc.1.4401.3901.420272,3000.0000.00 4 
ATHNathenahealth Inc.141.99135.01139.92704,4000.370.26 7 
ATHXAthersys Inc.2.7002.3502.6402,133,3000.0602.22 7 
ATLOAmes National Corporation21.9221.1521.7022,3000.050.23 6 
ATMIATMI Inc.33.9733.9433.95968,6000.000.00 6 
ATMLAtmel Corporation7.8707.6607.8306,562,7000.0100.13 7 
ATNIAtlantic Tele-Network Inc.62.1760.3461.7668,0000.090.15 7 
ATRCAtriCure Inc.16.3315.2916.19302,6000.090.56 6 
ATRIATRION Corporation293.00287.10291.461,8000.740.25 6 
ATRMAetrium Incorporated5.7805.5205.60012,9000.0200.36 5 
ATROAstronics Corporation56.4453.4755.06151,4000.921.64 7 
ATSGAir Transport Services Group Inc7.6707.5307.620106,5000.0100.13 5 
ATTUAttunity Ltd.9.2208.6809.170211,4000.0100.11 6 
ATVIActivision Blizzard Inc19.2918.8519.074,516,2000.170.88 6 
ATXCROSS A T CO21.5121.4921.4960,3000.000.00 5 
AUBNAuburn National Bancorporation Inc.23.5123.1023.471,7000.050.21 6 
AUDCAudioCodes Ltd.6.9706.3906.710407,3000.0801.18 6 
AUXLAuxilium Pharmaceuticals Inc.25.0823.2524.791,383,2000.160.65 7 
AVAVAeroVironment Inc.36.2434.4135.46339,7000.340.97 8 
AVEOAVEO PHARMACEUTICALS INC.1.4201.2701.360851,3000.0302.16 6 
AVGOAVAGO TECHNOLOGIES59.3657.2758.942,501,3000.120.20 7 
AVIDAvid Technology Inc.6.7004.8004.93012,686,7001.99028.76 6 
AVNRAvanir Pharmaceuticals3.3303.0203.2902,519,0000.1103.46 6 
AVNWAVIAT NETWORKS INC1.4701.3601.450623,2000.0503.57 5 
AWREAware Inc.5.7905.5005.66049,9000.1402.41 5 
AXASAbraxas Petroleum Corporation4.8204.6404.7601,649,5000.1002.15 7 
AXFNISHARES TRUST25.2025.0225.024,3000.030.12 6 
AXGNLectec Corp2.9602.8802.9106,3000.0000.00 5 
AXTIAXT Inc2.2502.2102.25021,0000.0200.88 5 
AZPNAspen Technology, Inc.39.9238.4439.60434,9000.451.15 6