Thursday, 30 July 2015

NASDAQ Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AALAAL41.3340.4440.736,801,2000.441.07 5 
AAMEAtlantic American Corporation3.7003.5803.6703,3000.0100.27 5 
AAOIApplied Optoelectronics Inc.18.4718.0218.20151,9000.221.19 5 
AAONAAON Inc.22.5022.2822.33142,3000.040.18 5 
AAPCAtlantic Alliance Partnership Corp10.2210.1510.165,0000.010.10 5 
AAPLApple Inc.123.50122.27122.9936,832,4000.390.32 5 
AAVLAvalanche Biotechnologies Inc.14.6714.0714.29451,8000.010.07 4 
AAWWAtlas Air Worldwide Holdings51.7749.5951.64851,6001.853.72 3 
AAXJiShares Trust59.7158.9759.591,413,3000.450.76 5 
ABACAoxin Tianli Group Inc.1.2001.1401.1406,8000.0504.20 6 
ABAXABAXIS Inc.49.5448.2248.76126,1000.430.89 5 
ABCBAmeris Bancorp26.6425.9826.47117,7000.301.15 6 
ABCDCAMBIUM LEARNING GROUP INC.4.8904.7504.77056,6000.1302.65 6 
ABCOAdvisory Board Company (The)59.1557.6658.56300,9000.761.31 5 
ABCWAnchor BanCorp Wisconsin Inc.38.4337.0537.678,7000.040.11 4 
ABDCAlcentra Capital Corp.12.6912.3112.5547,7000.110.88 5 
ABEOAbeona Therapeutics Inc.6.3605.7906.120256,0000.1702.86 6 
ABEOWAbeona Therapeutics Inc.2.5902.0802.19010,8000.1205.80 6 
ABGBAbengoa S.A.12.1511.9412.0212,8000.262.12 4 
ABIOARCA BIOPHARMA INC.1.2001.1401.200181,3000.0403.45 5 
ABMDABIOMED Inc.76.0573.6075.62694,1001.502.02 6 
ABTLAutobytel Inc.16.0015.2015.3580,5000.613.82 5 
ABYAbengoa Yield Plc27.2826.7027.00862,3000.100.37 4 
ACADACADIA Pharmaceuticals Inc.49.8247.9148.601,130,6000.701.42 6 
ACASAmerican Capital Ltd.13.2613.1013.22710,4000.070.53 4 
ACATArctic Cat Inc.28.8728.1928.61101,9000.030.10 4 
ACETAceto Corporation23.7523.3223.3875,2000.241.02 5 
ACFCAtlantic Coast Federal Corporation4.6004.4804.4803,8000.0100.22 5 
ACFNAcorn Energy Inc.0.35000.26000.2600333,9000.060018.75 4 
ACGLArch Capital Group Ltd.70.5869.8970.28283,6000.440.63 6 
ACHNAchillion Pharmaceuticals Inc.8.5808.2808.4102,654,9000.0000.00 5 
ACIWACI Worldwide Inc.22.5322.1522.41956,3000.160.72 5 
ACLSAxcelis Technologies Inc.2.8502.7602.760405,5000.0802.82 4 
ACNBAcnb Corp20.4220.4220.421000.231.14 4 
ACORAcorda Therapeutics Inc.34.9733.3833.78494,5000.832.40 5 
ACPWActive Power Inc.2.1101.9602.040166,4000.0402.00 5 
ACRXAcelrx Pharmaceuticals4.0604.0004.010312,4000.0100.25 6 
ACSFAmerican Capital Senior Floatin12.7612.3012.3955,5000.120.98 4 
ACTAActua Corporation14.8414.0414.57168,3000.292.03 6 
ACTGAcacia Research Corporation9.8609.5309.550309,9000.1701.75 6 
ACTSActions Semiconductor Co. Ltd.1.5001.3901.40026,7000.0705.26 4 
ACTXGlobal X Guru Activist Index ETF14.1814.1814.1833,0000.000.00 6 
ACURAcura Pharmaceuticals Inc.0.83000.73000.8000127,8000.06008.11 4 
ACWIiShares MSCI ACWI Index Fund59.9959.4959.90589,3000.370.62 5 
ACWXiShares MSCI ACWI ex US Index Fund43.9643.5943.87447,7000.210.48 5 
ACXMAcxiom Corporation17.9017.6317.82305,8000.181.02 6 
ADAPAdaptimmune Ltd16.9915.2616.26122,5000.966.27 5 
ADATAuthentidate Holding Corp.0.14000.13000.140069,5000.00000.00 4 
ADBEAdobe Systems Incorporated80.5479.5680.252,178,0000.340.42 5 
ADEPAdept Technology Inc.7.2007.0107.16029,2000.1001.42 5 
ADMAAdma Biologics9.1209.0109.1001,0000.1601.79 5 
ADMPAdamis Pharmaceuticl4.3904.1004.18012,2000.0200.48 6 
ADMSAdamas Pharmaceuticals Inc.26.9025.1225.37167,3001.174.41 5 
ADPAUTOMATIC DATA PROCS82.5180.3882.342,744,2001.762.18 4 
ADRABLDRS Asia 50 ADR Index Fund29.2028.8329.201,3000.210.72 6 
ADRDBLDRS Developed Markets 100 ADR Index23.8623.7123.7911,4000.130.55 6 
ADREBLDRS Emerging Markets 50 ADR Index Fund32.7832.4932.723,7000.391.21 4 
ADROAduro Biotech Inc.27.4226.1526.33100,3000.250.94 4 
ADRUBLDRS Europe 100 ADR Index Fund23.6323.4923.635,3000.220.94 5 
ADSKAutodesk Inc.51.1149.8850.092,568,2000.801.57 6 
ADTNADTRAN Inc.16.3015.8916.17468,5000.251.57 4 
ADUSADDUS HOMECARE CORPORATION- YAHO27.8326.1726.4565,8000.321.20 5 
ADVSAdvent Software Inc.44.2544.2344.24906,9000.010.02 8 
ADXSADXS17.7016.1516.27752,2001.307.40 4 
ADXSWAdvaxis Inc.12.8211.8111.8215,6001.4811.13 4 
AEGRAegerion Pharmaceuticals Inc.20.3219.5019.51627,8000.552.74 4 
AEHRAehr Test Systems2.3002.0602.0809,4000.1205.45 4 
AEISAdvanced Energy Industries Inc.26.2425.5826.10163,6000.170.66 4 
AEMDAethlon Medical Inc9.9909.4009.550101,4000.0300.31 6 
AEPIAEP Industries Inc.50.6047.2047.8076,6001.963.94 6 
AERIAerie Pharmaceuticals Inc.19.2718.4618.60360,4000.542.82 6 
AETIAmerican Electric Technologies Inc.4.5004.1004.3002,2000.0601.38 4 
AEYADDvantage Technologies Group Inc.2.2802.2702.2801,0000.0502.24 5 
AEZSAEterna Zentaris Inc.0.21000.18000.19006,617,8000.01005.00 4 
AFAMAlmost Family Inc43.5441.8241.97118,7000.671.57 6 
AFCBATHE BANCSHARES CORPORATION27.4426.5226.523,0000.883.21 4 
AFFXAffymetrix Inc.11.1310.8210.95809,0000.070.64 6 
AFMDAffimed Therapeutics B.V.17.7916.3516.36106,1000.643.76 5 
AFOPAlliance Fiber Optic Products Inc.20.8120.2520.42128,5000.030.15 5 
AFSIAmTrust Financial Services Inc.68.3167.1468.27268,8000.961.43 5 
AGENAntigenics Inc.8.4008.1008.240975,5000.0901.08 5 
AGIIArgo Group International Holdings Ltd.56.4355.4555.9968,2000.360.65 5 
AGIOAgios Pharmaceuticals Inc.113.07107.71110.30350,8001.581.41 6 
AGNCAmerican Capital Agency Corp.18.9918.7018.964,161,9000.000.00 4 
AGNCBAmerican Capital Agency Corp.23.9023.6123.8013,9000.070.29 4 
AGNDAGND44.9844.7344.739000.190.42 4 
AGRXAgile Therapeutics Inc10.0009.7409.85041,0000.0900.91 6 
AGTCApplied Genetic Technologies Co18.4317.7118.2563,9000.070.39 5 
AGYSAgilysys Inc.8.4308.1408.23021,0000.1702.02 5 
AGZDWisdomtree Barclays U.S. Aggreg48.8148.5848.623,5000.090.18 6 
AHGPAlliance Holdings GP L.P.38.1936.7538.17228,3000.902.41 4 
AHPIAllied Healthcare Products Inc.1.6601.5701.5704,5000.0402.48 6 
AIMCAltra Holdings Inc.25.4524.4625.2980,1000.210.84 4 
AINVApollo Investment Corporation6.8606.6506.8501,161,7000.1702.54 4 
AIRMAir Methods Corporation38.4637.2038.32428,5001.022.73 4 
AIRRAIRR17.3216.9617.3118,3000.271.58 4 
AIRTAir T Inc.23.1023.0023.026000.020.09 4 
AIXGAixtron Aktiengesellschaft5.5405.4505.47040,1000.1302.32 4 
AKAMAkamai Technologies Inc.73.5567.1373.219,972,0000.440.60 7 
AKAOAKAO7.2507.1107.22064,9000.0300.41 6 
AKBAAkebia Therapeutics Inc.9.8609.3309.360283,3000.2903.01 6 
AKERAKER4.3304.1304.16019,1000.0801.89 6 
AKRXAkorn Inc.47.3545.8346.441,065,4000.571.21 6 
ALCOAlico Inc.45.7345.0045.0313,8000.340.75 5 
ALDRAlder Biopharmaceuticals Inc48.5045.7045.99439,9001.944.05 4 
ALDXAldeyra Therapeutics Inc.9.2408.8609.13064,6000.1201.33 6 
ALGNAlign Technology Inc.62.7060.7362.601,435,6001.402.29 5 
ALGTAllegiant Travel Company209.80204.96205.61210,7001.850.89 7 
ALIMALIMERA SCIENCES INC4.9004.6404.69040,6000.2004.09 5 
ALKSAlkermes Inc.69.9266.9068.39957,4001.001.44 6 
ALLBAlliance Bancorp Inc. of Pennsylvania23.6023.3023.456,2000.060.26 6 
ALLTAllot Communications Ltd.5.4605.2905.33079,8000.1202.20 4 
ALNYAlnylam Pharmaceuticals Inc.130.70127.65130.09458,2000.330.25 6 
ALOGAnalogic Corporation83.9080.6581.0148,7000.070.09 6 
ALOTAstro-Med Inc.14.1413.7213.865,7000.090.65 6 
ALQAALQA5.0104.9004.94026,0000.0601.23 4 
ALRMAlarm.Com Holdings Inc.18.0416.9118.02353,9000.945.50 7 
ALSKAlaska Communications Systems Group Inc.2.1902.0002.160192,1000.1608.00 4 
ALTRAltera Corporation49.7649.2549.672,002,6000.190.38 4 
ALTYGlobal X Superdividend Alternatives ETF14.8714.4014.4025,0000.231.57 4 
ALXAAlexza Pharmaceuticals Inc.1.1001.0601.09014,9000.0403.81 5 
ALXNAlexion Pharmaceuticals Inc.205.29198.46198.762,190,7004.792.35 7 
AMAGAMAG Pharmaceuticals Inc.66.9763.8664.95757,3001.281.93 5 
AMATApplied Materials Inc.17.6017.3517.5511,894,1000.070.40 4 
AMBAAmbarella Inc120.46115.50117.723,505,3001.541.29 8 
AMCCApplied Micro Circuits Corporation5.6405.3805.530905,4000.1602.98 4 
AMCFANDATEE CHINA MARINE FUEL SERVI0.59000.46000.520051,0000.050010.64 5 
AMCNAirMedia Group Inc4.8404.7504.760593,7000.0200.42 6 
AMDAdvanced Micro Devices1.9901.7601.96025,426,2000.19010.73 4 
AMDAAmedica Corp0.61000.56000.56003,323,3000.01001.82 7 
AMEDAmedisys Inc46.4040.2841.131,236,6003.026.84 7 
AMGNAmgen Inc.173.68169.12171.475,109,7001.270.74 6 
AMICAmerican Independence Corp.10.6510.6510.651000.000.00 5 
AMKRAmkor Technology Inc.4.3504.1004.2602,321,6000.0601.43 4 
AMNBAmerican National Bankshares Inc.23.9123.0623.2416,7000.522.19 6 
AMOTAllied Motion Technologies Inc.21.9520.5921.8448,9000.713.36 4 
AMOVAmerica Movil S.A.B. de C.V.19.0818.8218.831,9000.050.26 4 
AMPHAmerican Physicians Service Group Inc.16.6215.8015.83217,8000.684.12 4 
AMRBAmerican River Bankshares10.0309.9809.99018,2000.0400.40 6 
AMRIAlbany Molecular Research Inc.21.0120.6920.94446,2000.060.29 6 
AMRKAMRK10.5310.4610.4611,4000.080.76 7 
AMRNAmarin Corporation PLC2.2602.1302.180587,3000.0301.40 4 
AMRSAmyris Inc.1.6701.5501.55093,5000.0000.00 4 
AMSCAmerican Superconductor Corporation5.1704.9205.05041,2000.1002.02 5 
AMSFAMERISAFE Inc.47.1746.1846.8456,6000.320.68 4 
AMSGAmsurg Corp.69.7168.6069.02238,8000.470.68 5 
AMSGPAmsurg Corp136.51136.51136.516001.831.32 6 
AMSWAAmerican Software Inc.9.2709.1009.20027,6000.0200.22 5 
AMTXAemetis Inc3.5003.1803.50060,1000.37011.82 5 
AMWDAmerican Woodmark Corporation64.6263.2564.34200,2001.131.79 7 
AMZNAmazon.com Inc.532.97525.02529.003,736,5002.970.56 8 
ANACAnacor Pharmaceuticals Inc.152.89145.82150.26634,6001.050.69 8 
ANADANADIGICS Inc.0.67000.62000.6600163,1000.03004.76 4 
ANATAmerican National Insurance Company106.73102.32105.87126,6000.810.77 5 
ANCBAnchor Bancorp22.7022.4522.4810,2000.180.79 6 
ANCIAMERICAN CARESOURCE1.7201.7201.7203000.0201.18 6 
ANCXAccess National Corporation20.4319.8019.9129,6000.371.82 5 
ANDEAndersons Inc. (The)37.6736.0437.04200,1000.922.55 4 
ANGOAngioDynamics Inc.15.5315.2815.3687,2000.040.26 5 
ANIKAnika Therapeutics Inc.35.6034.4035.15158,1000.240.68 6 
ANIPAni Pharmaceuticals Inc.72.0868.2169.02436,4002.303.22 6 
ANSSAYS Inc.93.3391.5192.99225,1000.991.08 6 
ANTHANTHERA PHARMACEUTICALS INC.11.1010.2510.63998,4000.484.32 7 
ANYSphere 3D Corp5.3005.0305.210375,4000.1302.43 6 
AOSLALPHA & OMEGA SEMICONDUCOR LTD.8.2707.8907.92047,6000.0200.25 4 
APDNApplied Dna Sciences2.7402.7002.72021,1000.0200.74 4 
APDNWApplied Dna Sciences Inc1.2001.1501.1801,7000.0604.84 6 
APEIAmerican Public Education Inc.25.8725.1025.5166,4000.331.31 5 
APICApigee Corp8.7808.1008.300204,8000.2402.81 4 
APOGApogee Enterprises Inc.54.0452.7553.64181,3000.170.32 5 
APOLApollo Group Inc.13.4612.1113.152,851,3000.231.72 5 
APPFAppfolio Inc14.8614.2914.6343,2000.070.48 6 
APPSAppiant Technologies Inc2.5602.4002.460380,2000.1204.65 4 
APPYAspenBio Pharma Inc.0.44000.42000.430087,2000.00000.00 5 
APRINexmed Inc.1.5501.4801.49074,7000.0201.36 4 
APTOAptose Biosciences Inc.4.5504.2504.3405,6000.1403.13 4 
AQXPAQXP1.9201.7001.710287,6000.0603.39 3 
ARAYAccuray Incorporated6.6906.4706.670302,3000.0701.06 4 
ARCBArcbest Corp.32.3530.5632.09484,8001.404.56 4 
ARCCAres Capital Corporation16.1815.9816.131,040,6000.130.81 4 
ARCIAppliance Recycling Centers of America1.5001.4101.4202,0000.0805.33 5 
ARCPPARCPP24.4624.3024.3946,5000.050.20 6 
ARCWArc Wireless Solutions Inc.4.2503.8804.2506,0000.3508.97 4 
ARDMARADIGM CORP7.6407.2607.6409,1000.2102.83 7 
ARDXArdelyx Inc.19.8619.1019.27156,5000.361.83 6 
AREXApproach Resources Inc.4.4304.1804.250779,6000.0100.23 3 
ARGSArgos Therapeutics Inc6.3206.2006.2408,4000.0400.65 5 
ARIAARIAD Pharmaceuticals Inc.8.3007.5507.78011,298,4000.4405.35 6 
ARIIAmerican Railcar Industries Inc.45.1942.5945.16298,5001.603.67 4 
ARISARIS3.2003.1003.1206,6000.0300.97 6 
ARKRArk Restaurants Corp.24.1824.1824.183000.120.49 4 
ARLPAlliance Resource Partners L.P.25.2423.8225.24890,6001.144.73 4 
ARMHARM Holdings plc46.9946.3146.651,505,2000.030.06 5 
ARNAArena Pharmaceuticals Inc.4.1704.0104.0901,953,7000.0100.25 4 
AROWArrow Financial Corporation27.9027.3627.5134,2000.170.61 6 
ARQLArQule Inc.1.7601.6501.700141,8000.0100.58 6 
ARRSArris Group Inc30.6129.8230.601,499,4000.381.26 5 
ARRYArray BioPharma Inc.5.9305.7005.7601,631,7000.0801.37 4 
ARTNAArtesian Resources Corporation21.6621.4121.516,1000.060.28 5 
ARTWArt's-Way Manufacturing Co. Inc.4.6004.5904.5903,0000.0000.00 4 
ARTXArotech Corporation2.2302.0802.200172,2000.0100.46 5 
ARUNAruba Networks Inc.24.6724.6524.671,861,1000.020.08 7 
ARWAArowana Inc.9.8509.8009.85039,0000.0500.51 5 
ARWAUArowana Inc.10.1110.1110.115,0000.020.20 5 
ARWRArrowhead Research Corporation6.3006.0106.180994,1000.1001.59 4 
ASBIAmeriana Bancorp22.7422.5022.5614,7000.160.70 6 
ASCMAASCENT MEDIA CORP39.4238.5839.2460,1000.451.16 4 
ASEIAmerican Science and Engineering Inc.45.0543.5044.6039,0000.531.20 6 
ASFIAsta Funding Inc.8.2308.1808.21021,4000.0400.49 6 
ASMBAssembly Biosciences Inc.16.0615.0415.2968,5000.724.50 4 
ASMIASM International N.V.44.6244.4344.624000.380.86 6 
ASMLASML Holding N.V.99.3398.1199.02567,9000.060.06 4 
ASNAThe Dress Barn Inc.12.6112.3312.482,828,0000.000.00 4 
ASNDAscendis Pharma A/S20.2918.9819.9357,5000.341.68 6 
ASPSALTISOURCE PORTFOLIO SOLUTIO39.7437.7838.89309,6000.621.62 7 
ASPXAuspex Systems Inc.101.00100.94100.96687,7000.010.01 7 
ASRVAmeriServ Financial Inc.3.3903.3303.3801,9000.0401.20 6 
ASRVPAmeriServ Financial Inc.27.3327.3327.332000.270.98 4 
ASTCASTROTECH CORPORATION2.6602.5302.5406,3000.0602.31 5 
ASTEAstec Industries Inc.39.1437.9538.7176,7000.581.52 4 
ASTIAscent Solar Technologies Inc.0.29000.26000.2900803,6000.02007.41 3 
ASURForgent Networks Inc5.9005.9005.9005,6000.0000.00 5 
ASYSAmtech Systems Inc.6.8606.4506.560122,6000.0500.77 4 
ATAIATA Inc.3.6803.4603.53014,2000.1403.81 4 
ATAXAmerica First Tax Exempt Investors L.P.5.5805.5005.54070,9000.0300.54 5 
ATECAlphatec Holdings Inc.1.3701.3601.36020,1000.0000.00 5 
ATHNathenahealth Inc.138.84135.62138.28449,6001.951.43 8 
ATHXAthersys Inc.1.1501.0801.100387,1000.0100.90 4 
ATLOAmes National Corporation24.3024.0924.252,6000.050.21 5 
ATMLAtmel Corporation8.4908.0008.41017,035,4000.1401.64 5 
ATNIAtlantic Tele-Network Inc.72.0469.7370.8837,9000.831.18 6 
ATRAAtara Biotherapeutics Inc.61.0557.5858.83459,6000.901.51 6 
ATRCAtriCure Inc.27.9124.4026.68850,6003.4414.80 6 
ATRIATRION Corporation401.02389.10395.0010,5001.090.28 6 
ATRMAetrium Incorporated3.7903.7903.7904000.37010.82 5 
ATROAstronics Corporation62.0760.9961.59168,3000.280.46 4 
ATSGAir Transport Services Group Inc10.5710.1710.51259,7000.333.24 4 
ATTUAttunity Ltd.14.9714.5914.6822,8000.251.67 6 
ATVIActivision Blizzard Inc26.0325.5025.983,334,4000.271.05 7 
AUBNAuburn National Bancorporation Inc.26.3526.3526.351000.973.55 6 
AUDCAudioCodes Ltd.2.9202.7002.820141,7000.0200.71 4 
AUMAAr Capital Acquisition Corp.9.8209.7809.78026,6000.1201.21 5 
AUMAUAr Capital Acquisition9.9609.9609.9602,0000.0000.00 4 
AUMAWAr Capital Acquisition Corp.0.34000.34000.34003000.040010.53 4 
AUPHAurinia Pharmaceuticals Inc.3.7503.6003.69071,8000.0100.27 7 
AVAVAeroVironment Inc.26.6026.0126.2484,6000.240.92 5 
AVEOAVEO PHARMACEUTICALS INC.1.5401.4401.440341,9000.0704.64 5 
AVGOAVAGO TECHNOLOGIES129.12125.45128.583,335,6000.160.12 5 
AVGRAvinger Inc.15.0713.2014.3849,2000.735.35 6 
AVIDAvid Technology Inc.12.4211.8012.18425,6000.010.08 4 
AVNUAvenue Financial Holdings Inc.13.2513.2413.241,2000.000.00 6 
AVNWAVIAT NETWORKS INC1.1501.1101.12059,3000.0000.00 4 
AWREAware Inc.3.3703.1603.36058,2000.0802.44 6 
AXASAbraxas Petroleum Corporation2.1201.8102.1101,742,5000.23012.23 4 
AXGNLectec Corp3.4703.3103.40015,3000.0501.49 6 
AXPWAxion Power Intl Inc1.8401.6501.780149,8000.0502.89 6 
AXPWWAxion Power International Inc.1.8901.2601.4701,6000.0302.00 6 
AXTIAXT Inc2.4102.3202.34095,4000.0803.31 5 
AYAAmaya Inc25.1224.3524.3919,6000.230.93 5 
AZPNAspen Technology, Inc.44.5243.6344.46542,5000.430.98 5