Wednesday, 25 January 2017

NASDAQ Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AAAPAdvanced Accelerator Applicatio28.9528.0928.9166,0000.301.05 6 
AALAAL48.0946.7546.944,262,9001.062.21 5 
AAMEAtlantic American Corporation3.8503.8503.8501,3000.1002.67 5 
AAOIApplied Optoelectronics Inc.31.3930.0131.29410,6000.712.32 7 
AAONAAON Inc.32.9032.4532.80116,5000.100.31 4 
AAPCAtlantic Alliance Partnership Corp9.8009.0909.8002000.3002.97 5 
AAPLApple Inc.120.81119.77120.0822,046,0000.080.07 7 
AAWWAtlas Air Worldwide Holdings51.3050.1550.30103,2000.551.08 4 
AAXJiShares Trust58.1357.7458.07619,0000.611.06 7 
ABACAoxin Tianli Group Inc.3.6003.5203.5601,3000.0200.56 5 
ABAXABAXIS Inc.48.4147.6348.26136,9000.220.45 4 
ABCBAmeris Bancorp43.4542.5443.20195,8000.000.00 4 
ABCDCAMBIUM LEARNING GROUP INC.5.3205.1905.24038,8000.0801.55 5 
ABCOAdvisory Board Company (The)43.0842.0042.85838,1000.150.35 8 
ABDCAlcentra Capital Corp.12.5512.2612.2745,5000.262.08 5 
ABEOAbeona Therapeutics Inc.5.0504.6504.900185,4000.1002.00 4 
ABEOWAbeona Therapeutics Inc.3.0003.0003.0001000.0000.00 5 
ABILAbility Inc.3.3903.2103.26011,3000.1002.98 6 
ABIOARCA BIOPHARMA INC.2.8002.5002.63036,0000.0702.59 5 
ABMDABIOMED Inc.112.60110.26111.57367,8000.270.24 4 
ABTLAutobytel Inc.13.0512.5212.9888,6000.161.25 4 
ABTXAllegiance Bancshares Inc.33.7533.0033.409,2000.250.74 4 
ABUSArbutus Biopharma Corporation2.6502.5502.550119,2000.0501.92 6 
ABYAbengoa Yield Plc21.8921.5321.59493,3000.060.28 7 
ACADACADIA Pharmaceuticals Inc.31.0429.8830.371,319,8000.652.10 6 
ACASAmerican Capital Ltd.18.0517.8417.9937,662,5000.070.39 8 
ACATArctic Cat Inc.13.4012.9813.15257,8000.000.00 3 
ACBIAtlantic Capital Bancshares In19.6519.4819.5039,1000.100.51 5 
ACETAceto Corporation19.9519.4519.67231,2000.080.41 3 
ACFCAtlantic Coast Federal Corporation7.4107.1907.35012,3000.0100.14 5 
ACGLArch Capital Group Ltd.88.1587.2987.68167,6000.190.22 6 
ACGLPArch Capital Group Ltd22.2522.0922.18141,3000.020.09 6 
ACHNAchillion Pharmaceuticals Inc.4.1404.0004.0701,286,1000.0100.25 5 
ACIAAcacia Communications63.4261.8962.88399,0000.420.67 6 
ACIWACI Worldwide Inc.19.4019.0019.35310,1000.221.15 7 
ACLSAxcelis Technologies Inc.15.4515.1015.25215,1000.000.00 5 
ACNBAcnb Corp30.0029.6029.802,9000.050.17 4 
ACORAcorda Therapeutics Inc.21.2520.3020.70776,7000.301.43 6 
ACPWActive Power Inc.0.28000.20000.2100639,6000.060022.22 7 
ACRSAclaris Therapeutics Inc.27.7225.9326.43195,7000.762.80 4 
ACRXAcelrx Pharmaceuticals2.6502.5502.600175,4000.0501.89 5 
ACSFAmerican Capital Senior Floatin12.5512.1012.5545,8000.403.29 5 
ACTAActua Corporation14.5513.9514.50132,4000.402.84 5 
ACTGAcacia Research Corporation5.8505.5505.700249,7000.1502.56 4 
ACTSActions Semiconductor Co. Ltd.2.1502.1402.14024,4000.0000.00 5 
ACTXGlobal X Guru Activist Index ETF14.4214.4014.402000.020.14 6 
ACURAcura Pharmaceuticals Inc.0.62000.58000.600092,8000.00000.00 4 
ACWIiShares MSCI ACWI Index Fund60.5460.2560.501,991,5000.010.02 6 
ACWXiShares MSCI ACWI ex US Index Fund41.6041.3841.604,010,2000.180.43 7 
ACXMAcxiom Corporation26.4525.8826.00432,1000.461.74 5 
ADAPAdaptimmune Ltd4.5504.2204.260137,9000.2505.54 6 
ADBEAdobe Systems Incorporated111.92110.30110.972,574,2000.260.23 8 
ADESADA-ES Inc.9.6009.2309.52056,5000.0300.32 5 
ADMAAdma Biologics5.5004.9705.460157,2000.4007.91 5 
ADMPAdamis Pharmaceuticl3.1203.0003.100120,2000.0501.59 4 
ADMSAdamas Pharmaceuticals Inc.16.8216.0616.1279,9000.050.31 4 
ADPAUTOMATIC DATA PROCS103.10101.86102.201,486,7001.041.01 5 
ADRABLDRS Asia 50 ADR Index Fund28.7928.6328.791,0000.120.42 6 
ADRDBLDRS Developed Markets 100 ADR Index20.4220.3020.428,8000.060.29 6 
ADREBLDRS Emerging Markets 50 ADR Index Fund34.9834.6334.974,3000.441.27 7 
ADROAduro Biotech Inc.11.2010.8511.00182,7000.100.90 4 
ADRUBLDRS Europe 100 ADR Index Fund19.6519.6519.659000.030.15 6 
ADSKAutodesk Inc.81.9180.9181.541,204,9000.130.16 7 
ADTNADTRAN Inc.22.3021.8522.10379,9000.050.23 5 
ADUSADDUS HOMECARE CORPORATION- YAHO34.1032.4033.9559,1000.050.15 4 
ADVMAdverum Biotechnologies Inc.2.9502.9002.90064,1000.0501.69 4 
ADXSADXS8.3107.9008.110755,4000.1201.46 5 
ADXSWAdvaxis Inc.4.6604.4804.5805,3000.2004.18 6 
AEGRAegerion Pharmaceuticals Inc.2.3401.8601.9702,168,9000.1005.35 7 
AEHRAehr Test Systems2.5002.4202.4207,2000.0502.11 6 
AEISAdvanced Energy Industries Inc.57.5156.5456.62235,9000.080.14 6 
AEMDAethlon Medical Inc3.9403.7803.91018,7000.0100.26 5 
AEPIAEP Industries Inc.110.35109.95109.95324,1000.050.05 5 
AERIAerie Pharmaceuticals Inc.41.7540.1041.05160,2000.400.98 6 
AETIAmerican Electric Technologies Inc.1.8001.7501.7507000.0000.00 5 
AEYADDvantage Technologies Group Inc.1.7801.7801.7802000.0201.11 5 
AEZSAEterna Zentaris Inc.2.7502.5002.550205,4000.1505.56 4 
AFAMAlmost Family Inc46.9545.5046.75285,0000.952.07 5 
AFMDAffimed Therapeutics B.V.1.8501.7501.800605,2000.0000.00 4 
AFSIAmTrust Financial Services Inc.26.8326.5126.61606,3000.060.23 4 
AGENAntigenics Inc.3.8303.7003.780699,9000.0100.27 4 
AGFSAgrofresh Solutions Inc.2.7902.6402.77089,8000.0602.21 6 
AGFSWAgrofresh Solutions Inc.0.16000.10000.15006,0000.01006.25 5 
AGIIArgo Group International Holdings Ltd.64.9564.0564.7092,3000.500.78 5 
AGIOAgios Pharmaceuticals Inc.42.5640.2241.01847,3001.273.00 4 
AGLEAeglea Biotherapeutics5.0004.3504.62086,4000.0100.22 4 
AGNCAmerican Capital Agency Corp.19.1918.9219.102,306,3000.150.79 6 
AGNCBAmerican Capital Agency Corp.25.2625.0125.2615,9000.311.24 5 
AGNDAGND44.1543.8044.153,0000.180.41 5 
AGRXAgile Therapeutics Inc2.3102.0602.180392,3000.1406.03 3 
AGTCApplied Genetic Technologies Co8.6508.3008.400112,4000.1001.18 4 
AGYSAgilysys Inc.10.419.8710.0744,8000.080.79 4 
AGZDWisdomtree Barclays U.S. Aggreg48.0347.9547.956,5000.270.56 6 
AHGPAlliance Holdings GP L.P.27.4426.8027.0973,2000.180.67 4 
AHPAAHPA9.8809.8809.8801,0000.0300.30 5 
AHPAUAvista Healthcare Public Acquisition10.4010.3810.4039,1000.020.19 8 
AHPAWAvista Healthcare Public Acquisition0.45000.45000.4500100,0000.050010.00 4 
AHPIAllied Healthcare Products Inc.2.1002.0702.0906,2000.0100.48 5 
AIAS&P Asia 50 Index Ishares49.0048.6949.0029,3000.480.99 7 
AIMCAltra Holdings Inc.37.8037.2537.65109,1000.050.13 6 
AIMTAimmune Therapeutics Inc.18.8018.2218.58245,0000.251.33 3 
AINVApollo Investment Corporation5.9705.9005.900625,9000.0400.67 5 
AIRGAirgain Inc18.2016.7617.19457,2000.120.69 7 
AIRMAir Methods Corporation35.2034.5034.75315,2000.150.43 7 
AIRRAIRR23.5523.0823.27165,4000.140.60 5 
AIRTAir T Inc.22.4721.1521.811,4001.205.82 5 
AIXGAixtron Aktiengesellschaft3.2703.0403.060255,7000.1805.56 3 
AKAMAkamai Technologies Inc.69.3567.8467.971,456,3001.181.71 6 
AKAOAKAO18.3417.2317.331,186,6000.221.25 7 
AKBAAkebia Therapeutics Inc.9.5009.0709.280154,2000.2602.73 4 
AKERAKER1.3001.1501.15076,6000.1008.00 4 
AKRXAkorn Inc.20.7919.9320.171,042,6000.351.71 4 
AKTXAkari Therapeutics Plc8.8007.4707.4709000.5306.63 6 
ALBOAlbireo Pharma Inc.19.6918.5318.548,9000.653.39 6 
ALCOAlico Inc.26.6026.4526.601,7000.100.38 5 
ALDRAlder Biopharmaceuticals Inc21.1520.0520.15435,9000.854.05 4 
ALDXAldeyra Therapeutics Inc.5.8005.4005.55011,8000.2003.48 6 
ALGNAlign Technology Inc.92.4791.4492.04672,9000.340.37 3 
ALGTAllegiant Travel Company177.85173.70176.2579,6001.250.70 7 
ALIMALIMERA SCIENCES INC1.1701.1401.150234,8000.0302.54 5 
ALJJAlj Regional Hldgs3.8503.7703.85010,5000.0300.77 4 
ALKSAlkermes Inc.56.5055.0455.74465,6000.240.43 4 
ALLTAllot Communications Ltd.5.0804.8604.910163,9000.2605.03 4 
ALNYAlnylam Pharmaceuticals Inc.39.6537.7138.16821,8000.802.05 4 
ALOGAnalogic Corporation77.6075.9576.0079,0001.101.43 4 
ALOTAstro-Med Inc.14.0013.9914.002,8000.010.07 6 
ALQAALQA0.61000.54000.560094,6000.02003.45 4 
ALRMAlarm.Com Holdings Inc.28.5127.8227.9974,2000.351.24 5 
ALSKAlaska Communications Systems Group Inc.1.6801.6501.67054,9000.0100.60 5 
ALTYGlobal X Superdividend Alternatives ETF15.3615.2115.365,9000.100.66 6 
ALXNAlexion Pharmaceuticals Inc.133.09130.70131.491,545,9000.480.36 5 
AMAGAMAG Pharmaceuticals Inc.24.2523.2023.45808,9000.753.10 3 
AMATApplied Materials Inc.34.2033.5633.757,254,4000.090.27 7 
AMBAAmbarella Inc49.2246.8048.591,468,8000.270.55 3 
AMCCApplied Micro Circuits Corporation8.4308.3008.350755,9000.0000.00 5 
AMCNAirMedia Group Inc2.4602.4302.45017,5000.0000.00 4 
AMDAdvanced Micro Devices10.0609.6809.91027,904,8000.1601.64 4 
AMDAAmedica Corp0.45000.42000.4200659,3000.02004.55 4 
AMEDAmedisys Inc47.1045.7647.06344,9000.711.53 6 
AMGNAmgen Inc.154.55152.40152.722,458,1001.951.26 5 
AMKRAmkor Technology Inc.9.7909.4809.5501,310,4000.1401.44 4 
AMNBAmerican National Bankshares Inc.35.0034.8034.8512,6000.100.29 5 
AMOTAllied Motion Technologies Inc.22.7621.3022.0211,0000.231.06 5 
AMOVAmerica Movil S.A.B. de C.V.12.8212.5312.6010,4000.151.18 7 
AMPHAmerican Physicians Service Group Inc.16.0815.6315.77294,5000.070.44 3 
AMRBAmerican River Bankshares14.3713.5013.7928,4000.422.96 4 
AMRIAlbany Molecular Research Inc.17.7317.4217.65150,0000.000.00 4 
AMRKAMRK19.4419.0019.3318,5000.301.58 5 
AMRNAmarin Corporation PLC2.9902.8802.9001,180,0000.0501.69 4 
AMRSAmyris Inc.0.68000.63000.63001,339,9000.03004.55 5 
AMSCAmerican Superconductor Corporation7.1806.8207.03084,6000.1201.68 4 
AMSFAMERISAFE Inc.64.0563.1063.9055,5000.751.19 5 
AMSGAmsurg Corp.70.0967.1267.7522,171,9000.370.54 7 
AMSGPAmsurg Corp130.75127.08127.923,0002.361.88 6 
AMSWAAmerican Software Inc.10.0809.7509.93053,1000.0200.20 5 
AMTDTD Ameritrade Holding Corporation46.2345.4146.121,769,0000.080.17 5 
AMTXAemetis Inc1.7301.5001.730213,1000.1106.79 5 
AMWDAmerican Woodmark Corporation72.0869.6571.10200,7000.200.28 3 
AMZNAmazon.com Inc.818.50805.08817.882,797,1009.551.18 8 
ANATAmerican National Insurance Company121.65117.58118.1612,9002.281.89 3 
ANCBAnchor Bancorp26.3025.9526.301,6000.250.96 4 
ANCXAccess National Corporation27.5026.5926.5942,8000.923.34 4 
ANDARAndina Acquisition Corp. II0.43000.43000.430013,4000.01002.38 6 
ANDEAndersons Inc. (The)37.4536.7036.80189,8000.250.67 3 
ANGOAngioDynamics Inc.16.9216.5416.56167,9000.281.66 5 
ANIKAnika Therapeutics Inc.50.4549.7649.8466,4000.220.44 6 
ANIPAni Pharmaceuticals Inc.56.7955.3256.10109,7000.140.25 3 
ANSSAYS Inc.93.6493.0193.51248,7000.210.23 5 
ANTHANTHERA PHARMACEUTICALS INC.0.60000.55000.56001,438,1000.04006.67 3 
ANYSphere 3D Corp0.37000.31000.33001,011,7000.02005.71 5 
AOBCAmerican Outdoor Brands Corp.20.2220.0120.121,009,3000.010.05 6 
AOSLALPHA & OMEGA SEMICONDUCOR LTD.21.0020.5420.96177,7000.351.70 4 
APDNApplied Dna Sciences1.9001.8101.85032,8000.0502.63 5 
APDNWApplied Dna Sciences Inc0.55000.44000.50003,6000.04008.70 5 
APEIAmerican Public Education Inc.24.8023.6524.0030,8000.451.84 5 
APENApollo Endosurgery Inc14.8112.4714.394,5000.332.24 6 
APICApigee Corp17.4517.3817.38332,2000.000.00 6 
APLPArchrock Partners L.P.17.7417.1917.44218,8000.030.17 5 
APOGApogee Enterprises Inc.56.9455.7556.72157,3000.090.16 6 
APOLApollo Group Inc.9.9809.9509.950637,9000.0400.40 6 
APOPWCellect Biotechnology Ltd0.41000.40000.40004,7000.02005.26 4 
APPFAppfolio Inc23.0022.6922.8510,0000.150.66 5 
APPSAppiant Technologies Inc0.68000.65000.6600232,7000.03004.35 4 
APPYAspenBio Pharma Inc.4.0503.5603.940116,2000.0100.25 6 
APRINexmed Inc.2.7402.4802.530745,9000.1906.99 6 
APTIAdvanced Power Technology Inc.16.4815.8115.97100,7000.482.92 4 
APTOAptose Biosciences Inc.1.1000.9101.0702,233,8000.24018.32 6 
APVOAptevo Therapeutics Inc.2.4302.2002.300146,4000.0502.13 5 
AQBAquabounty Technologies Inc.23.1020.0520.3448,2002.7611.95 4 
AQBTVAquabounty Technologies Inc.16.9316.0616.069000.975.70 4 
AQMSAqua Metals Inc.12.7512.4112.4954,6000.201.58 5 
AQXPAQXP18.3817.3518.10111,5000.633.61 6 
ARAYAccuray Incorporated5.2505.1005.100262,3000.1001.92 6 
ARCBArcbest Corp.30.5529.8530.10223,1000.200.66 6 
ARCCAres Capital Corporation16.9616.7916.862,510,9000.040.24 6 
ARCIAppliance Recycling Centers of America1.1901.1201.1603,7000.0504.50 5 
ARCWArc Wireless Solutions Inc.4.6504.4004.55024,9000.0000.00 6 
ARDMARADIGM CORP1.8001.7201.80059,5000.0603.45 4 
ARDXArdelyx Inc.13.4012.7512.80121,8000.604.48 4 
AREXApproach Resources Inc.3.1302.9803.0001,037,2000.1705.36 4 
ARGSArgos Therapeutics Inc5.1404.9004.950131,7000.1001.98 4 
ARIAARIAD Pharmaceuticals Inc.23.7823.7123.719,137,4000.040.17 8 
ARIIAmerican Railcar Industries Inc.46.3745.4745.7956,7000.340.74 4 
ARISARIS5.4705.2605.3909,2000.0100.19 6 
ARKRArk Restaurants Corp.23.9323.4023.405,8000.592.46 4 
ARLPAlliance Resource Partners L.P.22.2521.7021.75481,7000.301.36 4 
ARLZAralez Pharmaceuticals Inc.4.5904.1804.210690,1000.1904.32 5 
ARNAArena Pharmaceuticals Inc.1.4201.3501.4001,392,1000.0302.19 4 
AROWArrow Financial Corporation37.6036.0536.3025,6000.701.89 3 
ARQLArQule Inc.1.6001.5001.570130,4000.0805.37 6 
ARRSArris Group Inc29.3928.9929.181,222,6000.150.51 4 
ARRYArray BioPharma Inc.11.6511.1111.183,855,7000.181.58 7 
ARTNAArtesian Resources Corporation31.8631.5031.6514,8000.080.25 6 
ARTWArt's-Way Manufacturing Co. Inc.3.2003.1003.1302,4000.1203.69 4 
ARTXArotech Corporation4.9504.5504.750835,4000.2505.00 6 
ARWAArowana Inc.11.7710.9711.777001.8718.89 4 
ARWARArowana Inc.0.59000.52000.55003,6000.050010.00 5 
ARWAUArowana Inc.13.4313.4313.431000.000.00 7 
ARWAWArowana Inc.0.33000.30000.300027,0000.01003.45 5 
ARWRArrowhead Research Corporation1.8501.7001.730864,8000.0904.95 5 
ASCMAASCENT MEDIA CORP15.9615.4615.6934,1000.291.81 4 
ASETFlexshares Real Assets Allocati26.0626.0526.053000.150.58 6 
ASFIAsta Funding Inc.10.3010.2010.2016,1000.000.00 7 
ASMBAssembly Biosciences Inc.19.2518.8719.0059,9000.010.05 8 
ASMLASML Holding N.V.122.32120.60122.171,570,5000.120.10 7 
ASNAThe Dress Barn Inc.4.9404.7704.8603,322,2000.0200.41 4 
ASNDAscendis Pharma A/S21.3720.7121.0033,5000.231.08 6 
ASPSALTISOURCE PORTFOLIO SOLUTIO26.7526.0426.25107,1000.070.27 4 
ASRVAmeriServ Financial Inc.4.0003.8003.80030,1000.2005.00 6 
ASRVPAmeriServ Financial Inc.26.6226.5026.621,1000.260.99 6 
ASTCASTROTECH CORPORATION1.6201.5201.54013,9000.0402.67 6 
ASTEAstec Industries Inc.67.7666.3566.9370,7000.310.46 4 
ASURForgent Networks Inc11.7211.4011.4756,5000.030.26 7 
ASYSAmtech Systems Inc.4.3204.0504.11014,9000.1503.52 5 
ATAIATA Inc.3.2003.0803.10013,1000.1304.38 5 
ATAXAmerica First Tax Exempt Investors L.P.5.5005.4005.450162,2000.0500.91 5 
ATECAlphatec Holdings Inc.3.5203.2203.24055,8000.1704.99 4 
ATHNathenahealth Inc.122.93121.26122.26609,6000.430.35 8 
ATHXAthersys Inc.1.4401.4001.410225,9000.0302.08 4 
ATLOAmes National Corporation32.0031.8031.803,7000.000.00 4 
ATNIAtlantic Tele-Network Inc.80.3079.2280.1927,5000.140.17 4 
ATOMAtomera Inc6.2205.9106.0403,9000.1802.89 5 
ATRAAtara Biotherapeutics Inc.14.0013.1013.55274,6000.352.52 4 
ATRCAtriCure Inc.15.2014.7814.94242,3000.161.06 3 
ATRIATRION Corporation472.75465.10465.103,9009.201.94 4 
ATROAstronics Corporation32.2231.3232.0495,2000.642.04 4 
ATSGAir Transport Services Group Inc15.3714.9714.99151,8000.301.96 4 
ATTUAttunity Ltd.6.1906.0806.19037,1000.1302.15 6 
ATVIActivision Blizzard Inc39.1138.4938.535,130,8000.441.13 7 
AUBNAuburn National Bancorporation Inc.31.4031.1031.254,3000.110.35 5 
AUDCAudioCodes Ltd.6.1505.9506.000126,2000.2003.23 5 
AUPHAurinia Pharmaceuticals Inc.2.6302.4502.630974,4000.1003.95 6 
AVAVAeroVironment Inc.25.2324.7025.0067,4000.230.91 4 
AVDLAvadel Pharmaceuticals Plc10.279.7510.0863,1000.232.23 6 
AVEOAVEO PHARMACEUTICALS INC.0.70000.63000.6500288,3000.03004.41 5 
AVGOAVAGO TECHNOLOGIES191.53188.42191.003,339,4000.080.04 7 
AVGRAvinger Inc.2.4502.1702.250349,0000.1004.26 3 
AVIDAvid Technology Inc.4.9604.8004.920335,4000.0601.23 6 
AVIRAviragen Therapeutics Inc.1.3201.2301.24048,9000.0604.62 5 
AVNWAVIAT NETWORKS INC13.6010.3510.3527,3003.1523.33 5 
AVXLAnavex Life Sciences4.3004.1004.200219,3000.0300.71 5 
AVXSAvexis51.4850.7150.95188,7000.250.49 6 
AWREAware Inc.6.2006.0606.15058,4000.0000.00 5 
AXARAxar Acquisition Corp.9.9809.9009.9803000.0700.70 6 
AXARUAxar Acquisition Corp.9.9109.9009.9103,2000.0100.10 5 
AXARWAxar Acquisition Corp.0.10000.08000.100080,3000.010011.11 6 
AXASAbraxas Petroleum Corporation2.5902.5002.5203,146,9000.0100.40 5 
AXGNLectec Corp10.158.7510.10190,9000.303.06 6 
AXSMAxsome Therapeutics Inc.4.9504.5504.80045,8000.1503.03 3 
AXTIAXT Inc6.2005.9005.950367,7000.0500.83 7 
AYAAmaya Inc13.8513.6513.7554,7000.000.00 4 
AZPNAspen Technology, Inc.55.6955.1355.44326,2000.090.16 5 
AZRXAzurrx Biopharma4.9804.3204.3501,7000.2104.61 6