Wednesday, 26 November 2014

NASDAQ Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AALAAL44.4443.1044.1511,563,8000.942.18 6 
AAMEAtlantic American Corporation3.8203.8103.8201,6000.0000.00 6 
AAOIApplied Optoelectronics Inc.12.5011.9011.94412,5000.403.24 3 
AAONAAON Inc.21.3221.0121.12101,2000.070.33 5 
AAPLApple Inc.119.75117.45117.6068,840,4001.030.87 8 
AAVLAvalanche Biotechnologies Inc.39.6734.9038.69336,5003.028.47 5 
AAWWAtlas Air Worldwide Holdings45.3044.4045.06207,1000.571.28 7 
AAXJiShares Trust62.9862.5462.581,584,5000.200.32 5 
ABACAoxin Tianli Group Inc.2.2502.0502.08052,4000.1205.45 6 
ABAXABAXIS Inc.57.2955.5556.88295,8001.552.80 6 
ABCBAmeris Bancorp25.9425.3425.80205,8000.050.19 5 
ABCDCAMBIUM LEARNING GROUP INC.1.7701.7001.7208,2000.0402.27 6 
ABCOAdvisory Board Company (The)43.7842.4242.82393,2000.501.15 3 
ABCWAnchor BanCorp Wisconsin Inc.30.1029.9530.0039,7000.000.00 6 
ABDCAlcentra Capital Corp.13.0412.8013.0151,1000.191.48 5 
ABGBAbengoa S.A.13.4713.1413.3087,1000.443.42 4 
ABIOARCA BIOPHARMA INC.0.83000.78000.8000238,3000.01001.23 4 
ABMDABIOMED Inc.35.7235.2035.49302,4000.010.03 7 
ABTLAutobytel Inc.10.8310.5910.6864,1000.121.14 5 
ABYAbengoa Yield Plc29.7928.8329.66160,1000.481.64 5 
ACADACADIA Pharmaceuticals Inc.29.8029.0729.53842,1000.000.00 6 
ACASAmerican Capital Ltd.15.1114.8815.101,797,7000.171.14 5 
ACATArctic Cat Inc.33.8733.1233.54153,2000.000.00 5 
ACETAceto Corporation21.7321.2321.5196,7000.241.13 4 
ACFCAtlantic Coast Federal Corporation4.2304.2204.2202,0000.0100.24 5 
ACFNAcorn Energy Inc.1.0200.9801.01066,5000.0303.06 5 
ACGLArch Capital Group Ltd.57.6357.0057.172,381,7000.310.54 6 
ACHNAchillion Pharmaceuticals Inc.13.2512.5312.762,967,6000.362.74 6 
ACIWACI Worldwide Inc.19.9019.5419.67615,1000.110.56 7 
ACLSAxcelis Technologies Inc.2.1702.1502.17080,1000.0100.46 5 
ACNBAcnb Corp21.0020.1620.284,3000.653.11 7 
ACORAcorda Therapeutics Inc.36.5535.9036.50415,8000.090.25 6 
ACPWActive Power Inc.1.9301.9001.92040,4000.0100.52 5 
ACRXAcelrx Pharmaceuticals6.9506.5706.630406,4000.0901.34 5 
ACSFAmerican Capital Senior Floatin13.2012.8313.1957,6000.221.70 5 
ACTAActua Corporation16.5615.7716.34201,7000.291.81 4 
ACTGAcacia Research Corporation19.9318.6319.46672,8000.723.84 5 
ACTSActions Semiconductor Co. Ltd.1.7601.7301.76011,8000.0201.15 5 
ACURAcura Pharmaceuticals Inc.0.56000.52000.520026,6000.02003.70 5 
ACWIiShares MSCI ACWI Index Fund60.7560.5060.561,771,4000.030.05 6 
ACWXiShares MSCI ACWI ex US Index Fund45.7345.5545.62398,9000.050.11 6 
ACXMAcxiom Corporation19.7119.3719.49387,4000.060.31 6 
ADATAuthentidate Holding Corp.1.0901.0101.050199,2000.0100.96 7 
ADBEAdobe Systems Incorporated72.5271.2072.002,842,6000.781.10 5 
ADEPAdept Technology Inc.9.3208.9108.97079,0000.2202.39 6 
ADESADA-ES Inc.22.1221.2821.94155,2000.522.43 5 
ADMAAdma Biologics12.7511.6212.497,0000.524.34 5 
ADMPAdamis Pharmaceuticl4.0103.9304.01039,0000.0300.75 4 
ADMSAdamas Pharmaceuticals Inc.14.9314.7014.7143,9000.120.81 4 
ADPAUTOMATIC DATA PROCS85.0784.4984.521,852,6000.270.32 6 
ADPVVAutomatic Data Processing Inc.73.0772.5972.95168,4000.480.66 5 
ADRABLDRS Asia 50 ADR Index Fund29.5029.5029.501000.481.65 4 
ADRDBLDRS Developed Markets 100 ADR Index23.9323.8023.8912,5000.050.21 7 
ADREBLDRS Emerging Markets 50 ADR Index Fund39.9139.5239.5211,0000.170.43 6 
ADRUBLDRS Europe 100 ADR Index Fund24.0823.8923.972,0000.070.29 7 
ADSKAutodesk Inc.62.0560.8061.032,232,5000.250.41 7 
ADTNADTRAN Inc.20.7720.2620.71727,4000.271.32 5 
ADUSADDUS HOMECARE CORPORATION- YAHO22.7221.5122.6180,1000.190.85 7 
ADVSAdvent Software Inc.31.9231.4231.59271,3000.010.03 4 
ADXSADXS2.9802.9202.92079,6000.0100.34 5 
ADXSWAdvaxis Inc.1.1401.1201.1202,7000.15015.46 5 
AEGRAegerion Pharmaceuticals Inc.21.9721.0221.46462,1000.351.60 5 
AEHRAehr Test Systems2.4602.3402.3602,3000.0502.07 5 
AEISAdvanced Energy Industries Inc.20.8820.4320.46129,5000.140.68 5 
AEPIAEP Industries Inc.45.2544.6044.919,5000.370.83 4 
AERIAerie Pharmaceuticals Inc.27.4525.4927.242,810,5001.525.91 6 
AETIAmerican Electric Technologies Inc.6.0905.8805.8807,7000.0100.17 4 
AEYADDvantage Technologies Group Inc.2.7002.6202.70015,7000.0602.27 6 
AEZSAEterna Zentaris Inc.0.54000.52000.5300611,0000.00000.00 3 
AFAMAlmost Family Inc29.0927.8827.9726,3000.010.04 4 
AFCBATHE BANCSHARES CORPORATION28.9026.5027.001,8000.010.04 7 
AFFXAffymetrix Inc.9.1308.8509.120452,6000.1601.79 5 
AFMDAffimed Therapeutics B.V.6.6006.0206.60042,4000.3705.94 7 
AFOPAlliance Fiber Optic Products Inc.13.2512.7512.75180,9000.120.93 4 
AFSIAmTrust Financial Services Inc.53.5051.4951.93820,8000.931.76 6 
AGENAntigenics Inc.3.0002.9102.960265,3000.0100.34 5 
AGIIArgo Group International Holdings Ltd.56.8055.6856.5366,4000.270.48 5 
AGIOAgios Pharmaceuticals Inc.98.3696.1398.03563,7001.291.33 8 
AGNCAmerican Capital Agency Corp.23.0922.9222.983,604,0000.311.33 6 
AGNCBAmerican Capital Agency Corp.24.6024.4224.5822,5000.030.12 6 
AGNDAGND45.9445.9345.946,3000.100.22 4 
AGRXAgile Therapeutics Inc5.9505.8105.9004,5000.0500.84 4 
AGTCApplied Genetic Technologies Co21.0820.2420.7364,7000.030.14 4 
AGYSAgilysys Inc.12.1211.8612.0821,6000.171.43 6 
AGZDWisdomtree Barclays U.S. Aggreg49.5349.3949.399,1000.120.24 5 
AHGPAlliance Holdings GP L.P.68.1366.9767.3812,1000.640.94 5 
AHPIAllied Healthcare Products Inc.1.5801.5201.57019,3000.0503.29 4 
AIMCAltra Holdings Inc.31.7931.0831.58115,9000.030.09 5 
AINVApollo Investment Corporation8.3108.2408.2801,877,0000.0400.49 5 
AIRMAir Methods Corporation44.7244.0444.59290,6000.410.93 4 
AIRRAIRR19.1018.9419.10481,5000.221.17 5 
AIRTAir T Inc.16.5516.4516.532,8000.030.18 6 
AIXGAixtron Aktiengesellschaft12.3312.1312.20153,5000.272.26 6 
AKAMAkamai Technologies Inc.64.6263.9664.021,202,5000.130.20 7 
AKAOAKAO9.6209.4009.60010,4000.2502.67 5 
AKBAAkebia Therapeutics Inc.13.8512.6313.12257,6000.614.44 7 
AKERAKER2.8502.6002.79027,8000.1706.49 5 
AKRXAkorn Inc.38.2037.4438.04903,4000.491.30 4 
ALCOAlico Inc.37.1436.6636.785,9000.220.60 5 
ALDRAlder Biopharmaceuticals Inc17.1216.5316.8094,9000.201.18 4 
ALDXAldeyra Therapeutics Inc.7.3607.2007.3502,7000.1602.13 5 
ALGNAlign Technology Inc.57.7156.5857.301,038,3000.320.56 7 
ALGTAllegiant Travel Company136.38133.00134.9269,9000.020.01 4 
ALIMALIMERA SCIENCES INC5.8705.5705.790214,0000.1903.39 6 
ALKSAlkermes Inc.56.2553.3654.171,186,0001.733.09 7 
ALLBAlliance Bancorp Inc. of Pennsylvania17.6217.6017.603,1000.040.23 7 
ALLTAllot Communications Ltd.10.0009.6909.740204,2000.2202.21 4 
ALNYAlnylam Pharmaceuticals Inc.97.8594.5597.21510,5001.031.07 4 
ALOGAnalogic Corporation73.1270.9972.5440,4000.130.18 5 
ALOTAstro-Med Inc.14.3014.0514.055,6000.100.71 6 
ALQAALQA5.0604.8504.90017,5000.0200.41 5 
ALSKAlaska Communications Systems Group Inc.1.3201.3001.30079,4000.0100.76 4 
ALTIAltair Nanotechnologies Inc.4.4004.1804.30058,0000.1804.37 7 
ALTRAltera Corporation36.6836.3236.391,580,8000.140.38 6 
ALXAAlexza Pharmaceuticals Inc.1.5301.4201.460132,5000.0201.35 4 
ALXNAlexion Pharmaceuticals Inc.194.18191.50192.77659,8001.380.71 5 
AMAGAMAG Pharmaceuticals Inc.37.0836.2436.80372,5000.310.85 7 
AMATApplied Materials Inc.23.2423.0523.238,721,4000.010.04 6 
AMBAAmbarella Inc52.4051.0851.19892,1000.320.62 6 
AMCCApplied Micro Circuits Corporation6.1305.8705.930890,1000.0200.34 4 
AMCFANDATEE CHINA MARINE FUEL SERVI1.8001.6701.68019,2000.0301.82 4 
AMCNAirMedia Group Inc2.9902.8502.950756,9000.1304.61 7 
AMDAAmedica Corp1.00000.90000.9500111,0000.04004.04 4 
AMEDAmedisys Inc26.5425.8226.10231,9000.060.23 5 
AMGNAmgen Inc.164.41160.70162.243,564,8001.941.18 7 
AMICAmerican Independence Corp.11.4011.3411.353000.100.89 8 
AMKRAmkor Technology Inc.7.0006.7606.9701,240,7000.1502.20 6 
AMNBAmerican National Bankshares Inc.24.2323.7023.9416,3000.321.32 5 
AMOTAllied Motion Technologies Inc.21.7021.1321.5029,0000.221.01 8 
AMOVAmerica Movil S.A.B. de C.V.24.3024.0524.138,2000.020.08 6 
AMPHAmerican Physicians Service Group Inc.10.7210.4510.6272,8000.020.19 5 
AMRBAmerican River Bankshares9.4909.3709.4206000.0800.84 5 
AMRIAlbany Molecular Research Inc.15.9915.3315.50387,7000.291.84 3 
AMRKAMRK9.8909.3209.85047,9000.2402.50 5 
AMRNAmarin Corporation PLC1.2701.2001.2201,474,9000.0503.94 6 
AMRSAmyris Inc.3.1802.8703.06074,9000.0702.34 5 
AMSCAmerican Superconductor Corporation1.0501.0101.050216,5000.0100.96 4 
AMSFAMERISAFE Inc.42.8741.9342.09138,7000.380.89 4 
AMSGAmsurg Corp.51.6051.0151.47423,7000.020.04 5 
AMSGPAmsurg Corp108.49108.49108.499,5000.340.31 5 
AMSWAAmerican Software Inc.9.3909.1209.23038,7000.0700.75 5 
AMTXAemetis Inc5.9805.7805.85039,0000.0400.69 3 
AMWDAmerican Woodmark Corporation41.8537.6840.92245,4000.320.79 5 
AMZNAmazon.com Inc.336.33331.28335.042,564,9000.600.18 8 
ANACAnacor Pharmaceuticals Inc.33.2932.2633.10497,3000.551.69 7 
ANADANADIGICS Inc.0.77000.72000.7400449,4000.01001.33 5 
ANATAmerican National Insurance Company115.08114.15114.155,0000.350.31 5 
ANCBAnchor Bancorp20.4820.3320.331,0000.211.02 4 
ANCIAMERICAN CARESOURCE2.7902.7002.77018,1000.0100.36 5 
ANCXAccess National Corporation17.7717.4517.6730,3000.221.26 6 
ANDEAndersons Inc. (The)56.5855.6255.96220,2000.691.22 5 
ANGOAngioDynamics Inc.17.4317.0017.25328,4000.000.00 7 
ANIKAnika Therapeutics Inc.43.2442.0142.95251,1000.972.31 6 
ANIPAni Pharmaceuticals Inc.56.2454.5955.18184,4000.180.33 8 
ANSSAYS Inc.82.6282.0482.20532,4000.320.39 7 
ANTHANTHERA PHARMACEUTICALS INC.1.9001.8301.890127,3000.0402.16 5 
ANYSphere 3D Corp7.9107.5307.69031,9000.2603.27 6 
AOSLALPHA & OMEGA SEMICONDUCOR LTD.8.7208.5308.58032,2000.1101.27 4 
APAGFAPCO Argentina Inc.14.2514.1214.2063,6000.010.07 7 
APDNApplied Dna Sciences2.5702.2902.500135,8000.0200.79 4 
APDNWApplied Dna Sciences Inc1.21000.70000.700033,6000.02002.78 4 
APEIAmerican Public Education Inc.35.3234.6434.72185,9000.541.53 7 
APOGApogee Enterprises Inc.46.4445.4245.53106,0000.721.56 6 
APOLApollo Group Inc.31.1830.7331.16674,1000.260.84 7 
APPYAspenBio Pharma Inc.1.7301.5401.690350,5000.1207.64 7 
APRINexmed Inc.1.3501.3001.31080,4000.0302.24 4 
APSAAlto Palermo S.A.23.6622.8423.005,7001.004.55 6 
APTOAptose Biosciences Inc.7.3007.0607.18012,0000.0000.00 6 
AQXPAQXP7.8507.5007.51017,5000.5406.71 7 
ARAYAccuray Incorporated7.3407.0807.110507,6000.1401.93 6 
ARCBArcbest Corp.44.6643.3043.55417,6000.080.18 6 
ARCCAres Capital Corporation16.4516.2816.401,479,0000.060.37 5 
ARCIAppliance Recycling Centers of America2.7302.7002.7106,4000.0401.45 5 
ARCPPARCPP22.0421.7421.76199,7000.130.59 6 
ARCWArc Wireless Solutions Inc.12.3411.8812.1832,5000.060.50 4 
ARDMARADIGM CORP7.5307.2507.4302,7000.0300.40 5 
ARDXArdelyx Inc.23.9523.1723.9210,3000.080.34 6 
AREXApproach Resources Inc.12.2511.2711.72809,6000.161.35 6 
ARGSArgos Therapeutics Inc8.8208.4108.72012,4000.1501.75 4 
ARIAARIAD Pharmaceuticals Inc.7.3607.0507.1108,456,8000.0400.56 7 
ARIIAmerican Railcar Industries Inc.70.4467.8769.69353,6001.872.76 4 
ARISARIS3.8603.8003.86031,7000.0701.78 6 
ARKRArk Restaurants Corp.21.9021.7621.768000.040.18 5 
ARLPAlliance Resource Partners L.P.48.2646.6847.11172,7001.112.30 5 
ARMHARM Holdings plc42.7742.2442.331,211,3000.200.47 6 
ARNAArena Pharmaceuticals Inc.4.2004.0504.1402,941,9000.0000.00 4 
AROWArrow Financial Corporation26.4925.8926.2324,0000.060.23 4 
ARQLArQule Inc.1.3101.2401.290392,1000.0604.88 7 
ARRSArris Group Inc29.9629.5129.911,713,1000.441.49 5 
ARRYArray BioPharma Inc.3.9703.8903.920881,7000.0200.51 5 
ARTNAArtesian Resources Corporation22.1821.4121.5311,9000.040.19 5 
ARTWArt's-Way Manufacturing Co. Inc.5.4105.3305.4104000.1402.66 6 
ARTXArotech Corporation2.3202.2002.280282,5000.0000.00 4 
ARUNAruba Networks Inc.19.5818.8518.873,170,7000.593.03 5 
ARWRArrowhead Research Corporation6.2005.7105.8404,667,7000.3205.19 4 
ASBCAssociated Banc-Corp19.1918.9519.04904,8000.060.31 5 
ASBIAmeriana Bancorp16.9116.4016.912,3000.513.11 6 
ASCMAASCENT MEDIA CORP55.2854.4054.9473,2000.060.11 4 
ASEIAmerican Science and Engineering Inc.48.4747.8848.3451,8000.561.17 4 
ASFIAsta Funding Inc.8.5008.3608.3604,6000.0300.36 5 
ASMBAssembly Biosciences Inc.8.6408.5308.60016,2000.0200.23 6 
ASMIASM International N.V.41.8741.7041.786,7000.160.38 7 
ASMLASML Holding N.V.103.90103.07103.19765,0000.350.34 7 
ASNAThe Dress Barn Inc.13.6813.3513.512,679,0000.080.60 6 
ASPSALTISOURCE PORTFOLIO SOLUTIO56.4754.1054.30183,8001.662.97 3 
ASPXAuspex Systems Inc.24.1323.1423.38233,0000.712.95 4 
ASRVAmeriServ Financial Inc.3.1003.0203.08033,8000.0300.98 5 
ASRVPAmeriServ Financial Inc.28.2226.7727.7716,3000.823.04 6 
ASTCASTROTECH CORPORATION2.7802.6502.69028,7000.0100.37 5 
ASTEAstec Industries Inc.40.4539.6539.8667,6000.090.23 6 
ASTIAscent Solar Technologies Inc.1.8901.8301.840218,5000.0100.55 5 
ASTMAastrom Biosciences Inc.2.8502.7602.77042,4000.0200.72 5 
ASURForgent Networks Inc5.2505.1505.15022,5000.0400.78 6 
ASYSAmtech Systems Inc.9.5509.1409.20064,6000.3403.56 5 
ATAIATA Inc.3.9503.8603.9003,9000.0401.04 4 
ATAXAmerica First Tax Exempt Investors L.P.5.6105.5305.580138,4000.0300.54 5 
ATEAAstea International Inc.1.4301.3101.40015,6000.0402.94 4 
ATECAlphatec Holdings Inc.1.4201.3501.390197,4000.0100.71 5 
ATHNathenahealth Inc.121.76118.87119.20331,8001.991.64 4 
ATHXAthersys Inc.1.5001.4101.410299,2000.0100.70 5 
ATLOAmes National Corporation24.5124.4224.502,8000.000.00 5 
ATMLAtmel Corporation7.8507.6807.7303,317,9000.0100.13 6 
ATNIAtlantic Tele-Network Inc.68.6267.2867.5534,1000.711.04 4 
ATRAAtara Biotherapeutics Inc.27.5423.6725.8999,5001.174.32 7 
ATRCAtriCure Inc.18.6618.3318.54121,2000.130.71 6 
ATRIATRION Corporation329.13329.13329.131,9000.540.16 4 
ATRMAetrium Incorporated3.5603.4503.4501,6000.1002.82 5 
ATROAstronics Corporation50.1949.1149.98154,1000.090.18 4 
ATSGAir Transport Services Group Inc8.1307.9908.09094,1000.0100.12 5 
ATTUAttunity Ltd.9.5209.1909.41019,7000.2202.39 6 
ATVIActivision Blizzard Inc21.8621.2321.7311,208,8000.432.02 6 
AUBNAuburn National Bancorporation Inc.23.9323.9323.932000.281.18 5 
AUDCAudioCodes Ltd.4.8804.7104.87089,5000.1703.62 5 
AUMAAr Capital Acquisition Corp.9.6509.6509.6503,9000.0000.00 5 
AUMAUAr Capital Acquisition9.8509.8009.800334,0000.0000.00 6 
AUMAWAr Capital Acquisition Corp.0.23000.23000.230010,4000.02008.00 5 
AUPHAurinia Pharmaceuticals Inc.4.1503.5003.81077,4000.3309.48 5 
AUXLAuxilium Pharmaceuticals Inc.34.3433.9934.19651,2000.110.32 7 
AVAVAeroVironment Inc.30.7829.7530.68282,7000.712.37 6 
AVEOAVEO PHARMACEUTICALS INC.0.94000.90000.920072,3000.02002.22 5 
AVGOAVAGO TECHNOLOGIES92.5691.0791.152,592,3000.010.01 6 
AVNRAvanir Pharmaceuticals14.5214.3014.461,931,1000.000.00 6 
AVNWAVIAT NETWORKS INC1.4701.3901.43062,9000.0201.38 5 
AWREAware Inc.4.4904.3304.34017,9000.0200.46 6 
AXASAbraxas Petroleum Corporation4.3204.0504.2102,828,0000.0300.72 6 
AXGNLectec Corp2.9702.7402.93017,9000.1405.02 5 
AXPWAxion Power Intl Inc1.5601.4501.54035,1000.0000.00 7 
AXPWWAxion Power International Inc.0.63000.62000.63007,3000.080014.55 5 
AXTIAXT Inc2.6002.5502.57018,2000.0000.00 6 
AZPNAspen Technology, Inc.39.0238.3138.64333,1000.050.13 6