Wednesday, 26 April 2017

NASDAQ Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AAAPAdvanced Accelerator Applicatio37.8537.4337.8235,8000.872.35 4 
AALAAL46.4445.4746.446,335,3001.292.86 7 
AAMEAtlantic American Corporation3.7503.7503.7504000.1002.60 4 
AAOIApplied Optoelectronics Inc.48.8945.8348.786,052,0003.247.11 6 
AAONAAON Inc.37.0036.5536.7593,4000.551.52 7 
AAPCAtlantic Alliance Partnership Corp10.5010.1110.116000.353.35 6 
AAPLApple Inc.143.95143.18143.6417,134,3001.370.96 6 
AAWWAtlas Air Worldwide Holdings58.9057.0558.40139,5001.152.01 7 
AAXJiShares Trust63.5263.3363.411,335,5000.520.83 6 
AAXNAxon Inc24.0523.7224.02943,2000.331.39 6 
ABACAoxin Tianli Group Inc.2.3001.6701.770187,9000.43019.55 5 
ABAXABAXIS Inc.49.8049.2049.2993,8000.400.82 7 
ABCBAmeris Bancorp47.9047.0047.45260,0001.152.48 7 
ABCDCAMBIUM LEARNING GROUP INC.4.9504.8404.94026,3000.0400.82 6 
ABCOAdvisory Board Company (The)47.9546.9547.05183,1000.450.95 6 
ABDCAlcentra Capital Corp.14.4614.1014.2036,6000.191.32 6 
ABEOAbeona Therapeutics Inc.5.2505.1005.250160,3000.0500.96 6 
ABEOWAbeona Therapeutics Inc.2.7502.7502.7501000.0000.00 5 
ABILAbility Inc.1.01000.90000.9200155,5000.10009.80 4 
ABIOARCA BIOPHARMA INC.2.5502.5002.5503,4000.0501.92 6 
ABMDABIOMED Inc.130.43126.19129.25384,4004.223.38 8 
ABTLAutobytel Inc.12.7212.4112.4382,7000.131.06 6 
ABTXAllegiance Bancshares Inc.38.0037.0037.1530,3000.200.54 5 
ABUSArbutus Biopharma Corporation3.4503.2503.300128,9000.0501.49 5 
ABYAbengoa Yield Plc20.5120.2620.31406,7000.160.79 4 
ACADACADIA Pharmaceuticals Inc.33.8332.4133.721,441,5001.514.69 5 
ACATArctic Cat Inc.18.5118.4918.50244,4000.010.05 4 
ACBIAtlantic Capital Bancshares In19.4019.0519.3088,9000.452.39 6 
ACETAceto Corporation15.8515.4315.62273,6000.352.29 6 
ACFCAtlantic Coast Federal Corporation8.3507.9408.19035,1000.2002.50 8 
ACGLArch Capital Group Ltd.96.0395.3295.62172,1000.630.66 6 
ACGLPArch Capital Group Ltd23.2023.0523.0832,9000.030.13 6 
ACHNAchillion Pharmaceuticals Inc.3.7403.1503.2104,645,3000.43011.81 5 
ACIAAcacia Communications54.0552.5153.17752,7001.152.21 4 
ACIWACI Worldwide Inc.21.9921.4421.47545,1000.030.14 7 
ACLSAxcelis Technologies Inc.19.2518.6518.85310,7000.251.34 7 
ACNBAcnb Corp31.4030.2531.1012,8000.852.81 7 
ACORAcorda Therapeutics Inc.16.2515.8216.001,366,2000.150.95 3 
ACRSAclaris Therapeutics Inc.31.5029.9530.03220,2000.190.63 4 
ACRXAcelrx Pharmaceuticals2.6502.5502.600163,6000.0501.96 4 
ACSFAmerican Capital Senior Floatin13.6513.3013.4074,6000.100.74 5 
ACTAActua Corporation14.3013.8013.90224,4000.352.46 6 
ACTGAcacia Research Corporation5.3505.1005.150231,5000.0500.96 5 
ACTXGlobal X Guru Activist Index ETF14.7914.7514.777000.120.82 6 
ACURAcura Pharmaceuticals Inc.0.76000.61000.6200513,0000.160020.51 6 
ACWIiShares MSCI ACWI Index Fund64.0763.9063.981,944,3000.961.52 6 
ACWXiShares MSCI ACWI ex US Index Fund44.4644.3444.44838,5000.922.11 6 
ACXMAcxiom Corporation28.4928.1528.19433,8000.321.15 6 
ADAPAdaptimmune Ltd5.6205.3205.400201,7000.0601.10 4 
ADBEAdobe Systems Incorporated133.18132.17132.891,845,5001.371.04 7 
ADESADA-ES Inc.9.7709.4609.460113,5000.0400.42 7 
ADMAAdma Biologics4.7404.4204.44050,3000.1202.63 5 
ADMPAdamis Pharmaceuticl4.0503.8504.0001,418,1000.1503.90 5 
ADMSAdamas Pharmaceuticals Inc.16.0515.5615.85116,4000.281.80 4 
ADPAUTOMATIC DATA PROCS104.19103.10104.141,887,0001.451.41 7 
ADRABLDRS Asia 50 ADR Index Fund29.2529.1729.252000.341.18 4 
ADRDBLDRS Developed Markets 100 ADR Index21.3021.2021.2625,3000.532.56 6 
ADREBLDRS Emerging Markets 50 ADR Index Fund36.9336.5036.906,1000.571.57 6 
ADROAduro Biotech Inc.9.3509.0009.300193,8000.3003.33 5 
ADRUBLDRS Europe 100 ADR Index Fund20.8720.5920.822,1000.623.07 5 
ADSKAutodesk Inc.90.9489.6490.142,439,7001.561.76 8 
ADTNADTRAN Inc.20.1019.7520.00356,6000.351.78 5 
ADUSADDUS HOMECARE CORPORATION- YAHO33.6532.6033.4044,4000.601.83 7 
ADVMAdverum Biotechnologies Inc.2.7502.6002.600158,2000.1003.70 5 
ADXSADXS8.4008.1308.270547,6000.1501.85 6 
ADXSWAdvaxis Inc.4.3604.2504.2502,4000.1102.52 6 
AEHRAehr Test Systems4.5604.3804.530129,1000.1503.42 6 
AEISAdvanced Energy Industries Inc.71.1569.5071.13493,3002.633.84 8 
AEMDAethlon Medical Inc2.3502.2002.25031,5000.0200.88 3 
AERIAerie Pharmaceuticals Inc.42.5541.3842.00346,7000.801.94 4 
AETIAmerican Electric Technologies Inc.1.7001.6501.65012,1000.0301.79 4 
AEYADDvantage Technologies Group Inc.1.8801.7701.7904,6000.0000.00 4 
AEZSAEterna Zentaris Inc.3.0502.9003.050296,1000.1003.39 7 
AFAMAlmost Family Inc48.3547.4547.6569,2000.250.53 5 
AFMDAffimed Therapeutics B.V.2.2002.0502.150319,3000.0703.37 5 
AFSIAmTrust Financial Services Inc.16.3015.7015.722,443,3000.291.81 3 
AGENAntigenics Inc.3.6003.4503.600786,7000.0802.27 6 
AGFSAgrofresh Solutions Inc.6.0705.6805.780274,1000.0300.52 7 
AGFSWAgrofresh Solutions Inc.0.65000.50000.60003,3000.05009.09 6 
AGIIArgo Group International Holdings Ltd.66.4565.7066.45180,2001.302.00 6 
AGIOAgios Pharmaceuticals Inc.48.5047.0847.37561,3000.380.81 3 
AGLEAeglea Biotherapeutics7.3506.9207.00021,8000.0400.57 4 
AGNCAmerican Capital Agency Corp.20.9120.6120.844,157,2000.050.24 7 
AGNCBAmerican Capital Agency Corp.25.9025.7025.758,9000.200.77 5 
AGNDAGND43.5943.2643.261,4000.140.32 4 
AGRXAgile Therapeutics Inc3.1203.0103.080108,2000.0501.65 5 
AGTCApplied Genetic Technologies Co5.9005.6005.700144,6000.1302.33 4 
AGYSAgilysys Inc.9.5809.4009.49085,5000.0900.96 7 
AGZDWisdomtree Barclays U.S. Aggreg47.9647.8647.934,7000.070.15 4 
AHGPAlliance Holdings GP L.P.28.3427.3627.6877,2000.120.44 4 
AHPAAHPA9.8809.8009.80015,4000.0900.91 6 
AHPAUAvista Healthcare Public Acquisition10.4010.1210.373,8000.040.39 5 
AHPAWAvista Healthcare Public Acquisition0.47000.43000.470015,3000.090023.68 6 
AHPIAllied Healthcare Products Inc.2.0101.8001.92017,6000.0201.05 6 
AIAS&P Asia 50 Index Ishares52.6752.5052.5832,1000.410.79 5 
AIMCAltra Holdings Inc.39.0538.4538.9592,9001.153.04 6 
AIMTAimmune Therapeutics Inc.19.3319.0119.29146,2000.221.15 4 
AINVApollo Investment Corporation6.7206.6506.680544,2000.0600.91 6 
AIRGAirgain Inc14.9714.5814.87105,4000.201.36 5 
AIRMAir Methods Corporation43.0542.9542.951,129,9000.050.12 5 
AIRRAIRR24.4123.9324.3140,3000.502.10 6 
AIRTAir T Inc.20.5518.8019.652,0001.004.84 5 
AKAMAkamai Technologies Inc.61.7360.7961.391,954,2001.111.84 7 
AKAOAKAO23.3221.7522.10581,1000.020.09 4 
AKBAAkebia Therapeutics Inc.9.4009.1609.310171,6000.2102.31 6 
AKERAKER2.1001.7501.800335,6000.0000.00 5 
AKRXAkorn Inc.34.0032.2932.727,420,1000.190.58 8 
AKTSAkoustis Technologies Inc10.7310.2210.4535,3000.262.55 5 
AKTXAkari Therapeutics Plc20.0016.8217.491,544,9003.0114.68 7 
ALBOAlbireo Pharma Inc.22.3720.6621.9822,3001.326.39 5 
ALCOAlico Inc.30.3529.7030.255,2000.602.02 8 
ALDRAlder Biopharmaceuticals Inc21.6020.3020.85909,2000.351.71 6 
ALDXAldeyra Therapeutics Inc.4.4503.9804.100256,3000.3006.82 5 
ALGNAlign Technology Inc.120.88119.05120.34824,3001.901.60 8 
ALGTAllegiant Travel Company165.59162.70165.0587,2002.901.79 7 
ALIMALIMERA SCIENCES INC1.4501.3801.400326,4000.0000.00 4 
ALJJAlj Regional Hldgs3.5403.2503.33090,0000.0902.63 5 
ALKSAlkermes Inc.57.3355.9856.73864,5000.160.28 3 
ALLTAllot Communications Ltd.4.9004.8404.86055,8000.0400.82 6 
ALNYAlnylam Pharmaceuticals Inc.50.7249.4050.30447,4000.791.60 5 
ALOGAnalogic Corporation72.8571.8072.25110,7001.051.47 5 
ALOTAstro-Med Inc.15.4514.7515.3598,4000.352.33 7 
ALQAALQA0.42000.40000.4000177,4000.01002.44 4 
ALRMAlarm.Com Holdings Inc.32.6732.1532.53214,0000.521.62 7 
ALSKAlaska Communications Systems Group Inc.2.6102.4102.540526,9000.0301.20 8 
ALTYGlobal X Superdividend Alternatives ETF15.9515.5815.5811,8000.060.39 7 
ALXNAlexion Pharmaceuticals Inc.120.42117.50119.542,812,8002.722.33 7 
AMAGAMAG Pharmaceuticals Inc.23.6122.6023.20728,3000.803.57 5 
AMATApplied Materials Inc.40.6140.0940.446,925,4000.651.63 7 
AMBAAmbarella Inc54.9153.6754.85734,5001.502.81 6 
AMCCApplied Micro Circuits Corporation8.5508.3508.4502,258,3000.0500.60 6 
AMCNAirMedia Group Inc2.7602.6302.660106,6000.0401.48 4 
AMDAdvanced Micro Devices13.2313.0513.1336,110,9000.131.00 5 
AMDAAmedica Corp0.44000.38000.40002,345,7000.02005.26 6 
AMEDAmedisys Inc53.5052.5652.82238,1000.190.36 6 
AMGNAmgen Inc.163.60161.90163.143,498,3002.731.70 5 
AMKRAmkor Technology Inc.11.9811.6211.881,059,6000.151.28 7 
AMNBAmerican National Bankshares Inc.39.8838.4039.1012,5000.701.82 6 
AMOTAllied Motion Technologies Inc.23.2622.2823.2127,0000.883.94 7 
AMPHAmerican Physicians Service Group Inc.15.0614.7014.87509,8000.130.88 6 
AMRBAmerican River Bankshares14.8514.6514.8023,1000.090.61 5 
AMRIAlbany Molecular Research Inc.16.0715.4915.91779,0000.090.57 6 
AMRKAMRK17.1416.5817.145,0000.110.65 4 
AMRNAmarin Corporation PLC3.2003.1403.170944,8000.0000.00 6 
AMRSAmyris Inc.0.56000.51000.51001,486,9000.02003.77 5 
AMSCAmerican Superconductor Corporation7.1006.8707.07061,4000.1402.02 6 
AMSFAMERISAFE Inc.66.4565.3065.3565,2000.300.46 7 
AMSWAAmerican Software Inc.11.0310.8011.00125,8000.151.38 7 
AMTDTD Ameritrade Holding Corporation39.3838.6139.133,357,6001.203.16 7 
AMTXAemetis Inc1.2001.1101.17039,7000.0100.85 5 
AMWDAmerican Woodmark Corporation89.7088.7088.9078,7001.501.72 5 
AMZNAmazon.com Inc.909.99903.82907.413,122,8008.880.99 6 
ANABANAB25.0524.0724.7874,7000.261.06 4 
ANATAmerican National Insurance Company117.66115.99117.457,0001.601.38 7 
ANCBAnchor Bancorp25.1024.9025.0053,3000.150.60 6 
ANCXAccess National Corporation29.3428.7129.0244,2000.592.08 5 
ANDARAndina Acquisition Corp. II0.55000.55000.55001000.050010.00 4 
ANDEAndersons Inc. (The)38.0537.2537.40121,9000.150.40 4 
ANGOAngioDynamics Inc.15.9215.6115.78222,8000.281.81 5 
ANIKAnika Therapeutics Inc.44.7043.8444.47108,5000.691.58 6 
ANIPAni Pharmaceuticals Inc.51.8650.4350.81106,5000.390.77 6 
ANSSAYS Inc.109.73108.70109.60225,6001.601.48 8 
ANTHANTHERA PHARMACEUTICALS INC.0.42000.39000.40001,281,4000.01002.44 5 
ANYSphere 3D Corp0.20000.19000.19001,113,5000.00000.00 4 
AOBCAmerican Outdoor Brands Corp.21.3820.7221.071,077,4000.080.38 6 
AOSLALPHA & OMEGA SEMICONDUCOR LTD.16.9516.3016.90135,1000.633.87 7 
APDNApplied Dna Sciences1.8001.6501.65080,2000.1005.71 6 
APDNWApplied Dna Sciences Inc0.45000.40000.44009,3000.050012.82 6 
APEIAmerican Public Education Inc.22.3021.9522.20103,8000.452.07 7 
APENApollo Endosurgery Inc10.4510.2210.226,0000.171.64 3 
APLPArchrock Partners L.P.16.3516.0116.0557,4000.140.86 4 
APOGApogee Enterprises Inc.53.6852.2753.52344,3001.322.53 3 
APOLApollo Group Inc.10.0009.9909.990455,1000.0000.00 6 
APOPWCellect Biotechnology Ltd1.9201.9101.9105,8000.0402.14 4 
APPFAppfolio Inc26.4526.1026.4016,2000.351.34 5 
APPSAppiant Technologies Inc0.97000.94000.9500158,6000.01001.06 6 
APRINexmed Inc.1.3001.1701.220244,4000.0201.67 3 
APTIAdvanced Power Technology Inc.12.7312.3812.71247,6000.000.00 7 
APTOAptose Biosciences Inc.0.94000.81000.8400283,5000.06006.67 4 
APVOAptevo Therapeutics Inc.1.9401.8901.94065,3000.0000.00 5 
AQBAquabounty Technologies Inc.8.4608.1308.2106,4000.3203.75 3 
AQMSAqua Metals Inc.17.1516.0016.31466,9000.644.08 4 
AQXPAQXP14.4213.6514.1188,7000.010.07 4 
ARAYAccuray Incorporated4.7504.6004.650532,8000.0000.00 4 
ARCBArcbest Corp.27.1526.3026.85171,8001.204.68 6 
ARCCAres Capital Corporation17.5117.3917.421,930,6000.020.11 4 
ARCIAppliance Recycling Centers of America0.95000.81000.8500120,7000.08008.60 5 
ARCWArc Wireless Solutions Inc.3.8503.7503.80011,0000.1002.70 4 
ARDMARADIGM CORP1.4201.2301.29044,7000.0503.73 4 
ARDXArdelyx Inc.12.7512.2012.5578,6000.050.40 7 
AREXApproach Resources Inc.2.1902.0202.0201,027,2000.1607.34 4 
ARGSArgos Therapeutics Inc0.53000.48000.4900699,1000.01002.00 5 
ARIAARIAD Pharmaceuticals Inc.23.9923.9423.997,220,9000.040.17 6 
ARIIAmerican Railcar Industries Inc.43.0342.2242.60111,8000.621.48 5 
ARISARIS5.2005.0905.18013,1000.0701.37 5 
ARKRArk Restaurants Corp.25.0824.7925.036,3000.070.28 5 
ARLPAlliance Resource Partners L.P.22.4021.8022.25258,4000.552.53 5 
ARLZAralez Pharmaceuticals Inc.1.6501.5601.580572,9000.0100.64 4 
ARNAArena Pharmaceuticals Inc.1.4101.3101.3602,744,9000.0604.62 5 
AROWArrow Financial Corporation34.9534.2034.7520,3001.354.04 6 
ARQLArQule Inc.1.04000.95000.990044,2000.01001.00 5 
ARRSArris Group Inc26.0125.5125.832,143,3000.321.25 4 
ARRYArray BioPharma Inc.8.4708.1508.3501,929,4000.1001.21 4 
ARTNAArtesian Resources Corporation38.7538.1638.2617,5000.080.21 8 
ARTWArt's-Way Manufacturing Co. Inc.3.4803.2503.2501,4000.0000.00 5 
ARTXArotech Corporation3.1403.0003.100187,8000.0000.00 5 
ARWRArrowhead Research Corporation1.5601.4701.480663,8000.0402.63 4 
ASCMAASCENT MEDIA CORP14.1913.7414.1113,4000.382.77 6 
ASETFlexshares Real Assets Allocati26.9226.9026.905000.100.37 6 
ASFIAsta Funding Inc.8.9308.4708.55027,7000.0500.58 6 
ASMBAssembly Biosciences Inc.24.2123.6523.8128,8000.170.71 6 
ASMLASML Holding N.V.134.29132.71133.46685,1003.432.64 7 
ASNAThe Dress Barn Inc.4.1103.9103.9902,987,8000.0000.00 5 
ASNDAscendis Pharma A/S28.1326.9427.7715,7000.270.96 5 
ASPSALTISOURCE PORTFOLIO SOLUTIO24.1922.2123.10927,6000.953.95 3 
ASRVAmeriServ Financial Inc.4.1003.9503.95083,4000.1002.47 6 
ASRVPAmeriServ Financial Inc.27.0027.0027.003000.170.63 5 
ASTCASTROTECH CORPORATION1.2601.2001.21093,1000.0604.72 5 
ASTEAstec Industries Inc.63.8662.5363.34144,5001.652.67 7 
ASURForgent Networks Inc10.6910.4510.6215,7000.242.31 6 
ASYSAmtech Systems Inc.5.6505.3805.55047,7000.1903.54 7 
ATAIATA Inc.4.0503.7203.99038,9000.2907.84 6 
ATAXAmerica First Tax Exempt Investors L.P.5.7505.7005.75044,1000.0000.00 6 
ATECAlphatec Holdings Inc.2.0201.9601.96027,4000.0402.00 4 
ATHNathenahealth Inc.119.25117.28118.91402,2001.691.44 8 
ATHXAthersys Inc.1.5301.4501.500859,8000.0302.04 5 
ATLOAmes National Corporation31.7031.2031.708,1000.601.93 7 
ATNIAtlantic Tele-Network Inc.72.6170.7670.9555,5000.210.30 5 
ATOMAtomera Inc6.3906.2506.34020,1000.0500.78 6 
ATRAAtara Biotherapeutics Inc.17.5515.5515.95396,0000.955.62 4 
ATRCAtriCure Inc.20.3419.7720.18123,1000.633.22 6 
ATRIATRION Corporation508.15504.26508.003,8004.600.91 7 
ATROAstronics Corporation32.2031.6731.90236,9000.672.15 7 
ATSGAir Transport Services Group Inc18.4018.0518.06213,4000.090.50 7 
ATTUAttunity Ltd.7.3807.0707.13028,7000.1602.19 4 
ATVIActivision Blizzard Inc50.9150.3650.883,798,1001.012.03 7 
AUBNAuburn National Bancorporation Inc.33.3533.0033.266000.040.12 6 
AUDCAudioCodes Ltd.6.5906.4906.510115,5000.0500.77 4 
AUPHAurinia Pharmaceuticals Inc.7.1006.7606.9904,873,2000.1201.69 6 
AVAVAeroVironment Inc.29.4129.0229.28113,0000.551.91 8 
AVDLAvadel Pharmaceuticals Plc9.5009.3009.430456,2000.1101.18 5 
AVEOAVEO PHARMACEUTICALS INC.0.61000.58000.6000740,9000.02003.45 5 
AVGOAVAGO TECHNOLOGIES221.90219.68221.241,753,9003.581.64 7 
AVGRAvinger Inc.0.62000.55000.5500598,6000.03005.17 4 
AVIDAvid Technology Inc.5.5405.2405.290577,0000.1803.52 7 
AVIRAviragen Therapeutics Inc.0.63000.60000.600036,8000.00000.00 5 
AVNWAVIAT NETWORKS INC15.6515.0415.4428,9000.412.73 7 
AVXLAnavex Life Sciences5.8005.6105.640284,6000.0701.23 4 
AVXSAvexis79.4276.3779.18382,2002.423.15 7 
AWREAware Inc.4.7004.6004.70020,2000.0501.08 6 
AXARAxar Acquisition Corp.10.0209.9009.9001,3000.0000.00 7 
AXARUAxar Acquisition Corp.10.0210.0210.023,0000.080.79 6 
AXARWAxar Acquisition Corp.0.07000.07000.07006000.00000.00 5 
AXASAbraxas Petroleum Corporation1.9701.8901.9301,319,7000.0301.58 5 
AXGNLectec Corp11.6011.4011.50202,0000.050.44 6 
AXSMAxsome Therapeutics Inc.4.0003.7004.000192,2000.1503.90 6 
AXTIAXT Inc6.5306.1506.300704,5000.1001.56 6 
AYAAmaya Inc17.9517.5017.60123,8000.150.85 7 
AZPNAspen Technology, Inc.62.0660.6861.81549,1001.762.93 8 
AZRXAzurrx Biopharma4.0003.7803.84035,5000.1604.00 5