Saturday, 29 July 2017

NASDAQ Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AAAPAdvanced Accelerator Applicatio47.6342.2747.20142,6004.8611.48 8 
AABAAltaba Inc59.6457.9859.205,871,0000.771.32 8 
AALAAL50.6748.7350.499,153,4000.490.98 5 
AAMEAtlantic American Corporation3.6503.5003.6009000.0000.00 5 
AAOIApplied Optoelectronics Inc.99.0094.4096.642,629,6001.181.21 8 
AAONAAON Inc.34.1033.4833.80126,5000.100.29 4 
AAPCAtlantic Alliance Partnership Corp10.6010.6010.601000.191.83 6 
AAPLApple Inc.150.23149.19149.5017,213,6001.060.70 7 
AAWWAtlas Air Worldwide Holdings59.0557.4358.95262,0001.001.73 6 
AAXJiShares Trust70.7570.3570.70663,6000.050.07 7 
AAXNAxon Inc25.0024.6724.72402,5000.271.08 5 
ABACAoxin Tianli Group Inc.2.6902.3302.45023,9000.1707.46 6 
ABAXABAXIS Inc.51.8347.0447.62307,7004.368.39 5 
ABCBAmeris Bancorp46.2045.4045.75102,0000.400.87 4 
ABCDCAMBIUM LEARNING GROUP INC.4.9304.8304.85026,9000.0000.00 6 
ABCOAdvisory Board Company (The)57.2556.1557.15458,0000.951.69 6 
ABDCAlcentra Capital Corp.11.9711.6011.9084,8000.161.36 4 
ABEOAbeona Therapeutics Inc.9.0008.2058.750593,6000.3504.17 5 
ABEOWAbeona Therapeutics Inc.4.9253.9504.6505,3000.52012.59 5 
ABILAbility Inc.0.77000.70000.7100188,0000.03004.05 4 
ABIOARCA BIOPHARMA INC.2.2001.9902.050250,6000.0753.53 4 
ABMDABIOMED Inc.147.54142.22146.25375,3003.282.29 6 
ABTLAutobytel Inc.12.0411.3011.7768,7000.141.18 4 
ABTXAllegiance Bancshares Inc.38.5037.3037.4516,4000.551.45 4 
ABUSArbutus Biopharma Corporation3.5003.4003.40036,9000.1002.86 4 
ABYAbengoa Yield Plc21.9221.0421.89866,9000.864.09 7 
ACADACADIA Pharmaceuticals Inc.30.2629.1630.13748,7000.662.24 6 
ACBIAtlantic Capital Bancshares In18.7018.5018.6522,3000.100.53 5 
ACETAceto Corporation15.6415.3515.54133,2000.171.11 6 
ACFCAtlantic Coast Federal Corporation7.9007.7807.9009,2000.1001.28 6 
ACGLArch Capital Group Ltd.96.0894.3195.91488,5001.301.37 5 
ACGLPArch Capital Group Ltd24.5824.5024.5231,2000.020.08 6 
ACHNAchillion Pharmaceuticals Inc.4.2404.0504.210511,2000.0902.18 4 
ACIAAcacia Communications43.6642.2243.55566,2000.000.00 7 
ACIWACI Worldwide Inc.24.0523.0623.10499,0000.943.91 7 
ACLSAxcelis Technologies Inc.23.2522.5522.85245,1000.050.22 6 
ACNBAcnb Corp29.0128.5528.604,1000.200.70 4 
ACORAcorda Therapeutics Inc.21.9021.1521.70508,8000.000.00 6 
ACRSAclaris Therapeutics Inc.29.5528.6128.65112,4000.531.82 6 
ACRXAcelrx Pharmaceuticals3.7003.4503.650794,5000.2005.80 7 
ACSFAmerican Capital Senior Floatin12.8512.7012.7017,0000.100.78 4 
ACTAActua Corporation13.6813.4813.5045,0000.100.74 5 
ACTGAcacia Research Corporation3.9003.5003.600446,8000.55013.25 6 
ACTXGlobal X Guru Activist Index ETF15.3415.3415.343000.040.26 6 
ACWIiShares MSCI ACWI Index Fund67.2466.9967.201,183,3000.070.10 7 
ACWXiShares MSCI ACWI ex US Index Fund47.1246.9047.12164,6000.030.06 6 
ACXMAcxiom Corporation27.1626.7827.06488,4000.070.26 7 
ADAPAdaptimmune Ltd5.5505.3205.39053,6000.0400.75 5 
ADBEAdobe Systems Incorporated147.24144.50146.731,399,3000.530.36 6 
ADESADA-ES Inc.10.6210.2310.56204,4000.525.18 7 
ADMAAdma Biologics3.7603.3103.370129,2000.2607.16 5 
ADMPAdamis Pharmaceuticl4.7504.3054.700444,9000.3508.05 4 
ADMSAdamas Pharmaceuticals Inc.18.0117.2917.66128,2000.040.23 5 
ADOMAdomani Inc.10.0309.4009.70040,7000.3303.29 5 
ADPAUTOMATIC DATA PROCS117.66115.00117.387,880,3001.751.51 8 
ADRABLDRS Asia 50 ADR Index Fund32.6632.5532.662,0000.441.37 6 
ADRDBLDRS Developed Markets 100 ADR Index22.5022.3522.4815,2000.040.18 7 
ADREBLDRS Emerging Markets 50 ADR Index Fund41.5541.0041.445,5000.320.78 7 
ADROAduro Biotech Inc.13.3512.9013.10370,4000.151.13 5 
ADRUBLDRS Europe 100 ADR Index Fund22.0421.9521.992,4000.010.04 7 
ADSKAutodesk Inc.112.28110.33111.50946,2000.020.02 7 
ADTNADTRAN Inc.23.5023.1523.20310,1000.150.64 6 
ADUSADDUS HOMECARE CORPORATION- YAHO36.3035.1035.5027,9000.200.56 4 
ADVMAdverum Biotechnologies Inc.2.6002.5002.55093,1000.0000.00 5 
ADXSADXS6.8906.4856.870353,8000.3204.89 5 
ADXSWAdvaxis Inc.3.4103.4103.4101,0000.0100.29 4 
AEHRAehr Test Systems4.1203.8504.050225,9000.0902.27 6 
AEISAdvanced Energy Industries Inc.73.8671.8572.17392,7001.141.56 6 
AEMDAethlon Medical Inc2.0902.0502.0507,5000.0000.00 6 
AERIAerie Pharmaceuticals Inc.55.7554.0955.50222,2001.302.40 5 
AETIAmerican Electric Technologies Inc.2.0001.9002.0002,6000.0000.00 6 
AEYADDvantage Technologies Group Inc.1.6801.5001.590107,2000.0100.63 6 
AEZSAEterna Zentaris Inc.2.2502.1102.1801,919,4000.0703.32 6 
AFAMAlmost Family Inc49.8048.6549.75164,8001.102.26 4 
AFHBLAtlas Financial Holdings Inc. 6.625%25.9125.9125.911000.020.08 6 
AFMDAffimed Therapeutics B.V.2.2502.1002.150180,3000.0000.00 4 
AFSIAmTrust Financial Services Inc.15.9715.6615.85838,5000.030.19 5 
AGENAntigenics Inc.4.6104.3104.475956,5000.0050.11 5 
AGFSAgrofresh Solutions Inc.7.9807.5507.950208,2000.3104.06 5 
AGFSWAgrofresh Solutions Inc.1.00000.93001.000013,7000.05005.26 5 
AGIIArgo Group International Holdings Ltd.60.1059.1060.10102,4000.951.61 5 
AGIOAgios Pharmaceuticals Inc.56.7355.3456.57329,4000.340.60 5 
AGLEAeglea Biotherapeutics3.6403.2603.33069,8000.1604.58 5 
AGNCAmerican Capital Agency Corp.21.1820.9221.093,991,1000.100.47 4 
AGNCBAmerican Capital Agency Corp.26.1225.8526.117,3000.030.11 5 
AGNDAGND43.4143.3743.375000.000.00 5 
AGRXAgile Therapeutics Inc5.6004.6204.950914,1000.3507.61 7 
AGTCApplied Genetic Technologies Co4.7504.6504.700182,4000.0501.05 5 
AGYSAgilysys Inc.10.1210.0010.0521,8000.100.99 4 
AGZDWisdomtree Barclays U.S. Aggreg47.9547.9547.952000.010.02 4 
AHGPAlliance Holdings GP L.P.25.7625.1525.4246,1000.281.09 5 
AHPAAHPA9.8909.8209.8901,1000.0200.20 6 
AHPAUAvista Healthcare Public Acquisition10.4010.0510.3411,7000.030.29 6 
AHPAWAvista Healthcare Public Acquisition0.50000.45000.4500124,2000.00000.00 6 
AHPIAllied Healthcare Products Inc.2.2302.1002.10020,3000.0904.11 4 
AIAS&P Asia 50 Index Ishares59.9159.7159.8844,1000.500.83 6 
AIMCAltra Holdings Inc.44.5043.1544.00235,8000.751.73 8 
AIMTAimmune Therapeutics Inc.21.7321.2521.60129,1000.170.79 6 
AINVApollo Investment Corporation6.4006.3456.390439,2000.0300.47 5 
AIRGAirgain Inc13.6013.2013.2894,1000.322.35 5 
AIRRAIRR24.0823.7423.8121,5000.271.12 5 
AIRTAir T Inc.16.6016.6016.602000.201.19 4 
AKAMAkamai Technologies Inc.47.2745.9046.892,993,4000.881.91 5 
AKAOAKAO19.7019.0719.67388,5000.452.34 3 
AKBAAkebia Therapeutics Inc.13.4813.1413.40275,2000.110.83 4 
AKCAAkcea Therapeutics Inc.15.0313.3513.36298,8001.5210.22 5 
AKERAKER1.2001.1001.10071,7000.0504.35 5 
AKRXAkorn Inc.33.6733.5833.632,585,2000.030.09 5 
AKTSAkoustis Technologies Inc6.9806.5006.90041,4000.2904.39 4 
AKTXAkari Therapeutics Plc4.8904.3004.63086,1000.1302.89 5 
ALBOAlbireo Pharma Inc.24.6023.2724.6012,9000.331.36 4 
ALCOAlico Inc.31.1030.5030.903,1000.521.71 5 
ALDRAlder Biopharmaceuticals Inc11.2510.5510.90940,4000.252.35 4 
ALDXAldeyra Therapeutics Inc.4.9504.7004.90026,5000.1503.16 5 
ALGNAlign Technology Inc.173.79160.37173.062,454,70015.8010.05 8 
ALGTAllegiant Travel Company133.30129.50129.95222,4001.901.44 5 
ALIMALIMERA SCIENCES INC1.5001.4401.470295,6000.0100.68 5 
ALJJAlj Regional Hldgs3.3003.1403.17027,9000.0702.16 5 
ALKSAlkermes Inc.55.3954.5455.221,106,5000.320.58 3 
ALLTAllot Communications Ltd.5.0204.9504.97014,8000.0300.60 4 
ALNYAlnylam Pharmaceuticals Inc.83.0578.7682.63532,0002.933.68 6 
ALOGAnalogic Corporation71.7570.9071.1573,4000.300.42 6 
ALOTAstro-Med Inc.14.1513.8514.051,1000.201.44 6 
ALPNAlpine Select Ag9.1408.5109.1407,4000.5906.90 5 
ALQAALQA0.37000.34000.3600120,8000.00000.00 4 
ALRMAlarm.Com Holdings Inc.37.9436.2437.87166,3000.581.56 6 
ALRNAmerican Learning Corp New Yor13.2412.8013.1919,0000.080.61 6 
ALSKAlaska Communications Systems Group Inc.2.3202.2202.27071,5000.0100.44 5 
ALTAltimmune Inc.2.8802.5802.69055,8000.2207.56 5 
ALTYGlobal X Superdividend Alternatives ETF15.7415.5715.7411,5000.010.06 7 
ALXNAlexion Pharmaceuticals Inc.139.02133.40137.992,475,0004.073.04 7 
AMAGAMAG Pharmaceuticals Inc.19.8319.1619.60390,6000.150.77 5 
AMATApplied Materials Inc.46.0044.9145.259,584,3000.791.72 6 
AMBAAmbarella Inc50.1649.2150.05399,6000.521.05 4 
AMCNAirMedia Group Inc2.5802.5002.520275,3000.0100.40 7 
AMDAdvanced Micro Devices14.1013.6813.9566,763,7000.171.20 5 
AMDAAmedica Corp0.39000.36000.3750261,4000.00501.35 5 
AMEDAmedisys Inc47.3645.9246.661,115,6000.320.68 4 
AMGNAmgen Inc.175.06171.71174.542,463,4002.391.39 6 
AMKRAmkor Technology Inc.10.8110.4110.491,728,5000.322.96 7 
AMNBAmerican National Bankshares Inc.38.0537.7537.857,3000.050.13 6 
AMOTAllied Motion Technologies Inc.30.1729.2529.7018,0000.080.27 6 
AMPHAmerican Physicians Service Group Inc.17.6617.2017.56118,7000.271.56 4 
AMRBAmerican River Bankshares14.0813.9514.052,5000.000.00 5 
AMRIAlbany Molecular Research Inc.21.7421.6921.70458,6000.020.09 6 
AMRKAMRK15.0414.9015.043,7000.140.94 5 
AMRNAmarin Corporation PLC4.0303.8903.9201,151,1000.0300.76 5 
AMRSAmyris Inc.4.1503.8804.130130,7000.0902.23 6 
AMSCAmerican Superconductor Corporation3.4303.2003.350275,3000.0100.30 4 
AMSFAMERISAFE Inc.61.5057.8059.00102,2001.252.16 7 
AMSWAAmerican Software Inc.10.1309.6909.69055,6000.1001.02 5 
AMTDTD Ameritrade Holding Corporation46.1145.6745.751,731,9000.210.46 6 
AMTXAemetis Inc1.2501.2001.20023,7000.0100.83 5 
AMWDAmerican Woodmark Corporation98.3596.5098.3070,2001.001.03 4 
AMZNAmazon.com Inc.1,0331,0011,0207,709,400262.48 8 
ANABANAB26.4124.4224.50119,3001.034.03 6 
ANATAmerican National Insurance Company118.80117.72117.9410,3000.460.39 6 
ANCBAnchor Bancorp25.4525.4025.454000.100.39 7 
ANCXAccess National Corporation26.6426.0126.2725,6000.321.20 4 
ANDARAndina Acquisition Corp. II0.48800.40500.430010,7000.01002.38 4 
ANDEAndersons Inc. (The)34.4533.9034.4074,4000.050.15 6 
ANGOAngioDynamics Inc.16.4216.2516.38138,9000.020.12 6 
ANIKAnika Therapeutics Inc.51.7050.0250.27118,1001.432.77 7 
ANIPAni Pharmaceuticals Inc.49.0747.7148.6480,3000.430.89 6 
ANSSAYS Inc.128.99126.75128.43262,4000.850.67 7 
ANTHANTHERA PHARMACEUTICALS INC.1.4801.3801.390164,2000.0553.81 4 
ANYSphere 3D Corp5.2504.6005.010535,7000.3707.97 7 
AOBCAmerican Outdoor Brands Corp.20.6720.2220.45593,3000.090.44 4 
AOSLALPHA & OMEGA SEMICONDUCOR LTD.18.2917.4517.9455,4000.100.55 6 
APDNApplied Dna Sciences1.6601.6101.66041,0000.0100.61 5 
APDNWApplied Dna Sciences Inc0.41000.36000.39009,8000.01002.50 6 
APEIAmerican Public Education Inc.23.0021.7022.0528,6000.251.12 5 
APENApollo Endosurgery Inc7.2605.8206.03046,7000.5708.64 5 
APLPArchrock Partners L.P.15.0214.3914.7546,8000.130.89 5 
APOGApogee Enterprises Inc.52.9051.9952.2899,1000.250.48 3 
APOPWCellect Biotechnology Ltd2.1502.0002.1505,7000.0000.00 6 
APPFAppfolio Inc35.7034.7535.6053,3000.200.56 6 
APPNAppian Corporation19.7419.0219.51336,7000.281.41 6 
APPSAppiant Technologies Inc1.1001.0401.100158,4000.0000.00 5 
APRINexmed Inc.1.2901.1601.280366,9000.1109.40 6 
APTIAdvanced Power Technology Inc.18.0017.3017.74466,4000.472.72 7 
APTOAptose Biosciences Inc.1.4501.3101.450493,7000.0000.00 6 
APVOAptevo Therapeutics Inc.2.0101.8101.92042,5000.0201.05 6 
AQBAquabounty Technologies Inc.7.2206.9607.0208,8000.1502.18 4 
AQMSAqua Metals Inc.11.8511.3611.6081,2000.161.36 4 
AQXPAQXP14.5813.8813.9851,9000.573.92 4 
ARAYAccuray Incorporated4.4504.1504.250817,8000.1503.41 5 
ARCBArcbest Corp.27.0022.3026.95664,1005.4525.35 7 
ARCCAres Capital Corporation16.4616.3616.421,016,4000.010.06 5 
ARCIAppliance Recycling Centers of America0.72000.68000.71009,8000.01001.39 5 
ARCWArc Wireless Solutions Inc.2.9002.8002.8505,6000.0501.79 5 
ARDMARADIGM CORP1.4201.3701.40019,5000.0302.19 5 
ARDXArdelyx Inc.5.5005.2005.300267,0000.1502.75 5 
AREXApproach Resources Inc.3.1303.0103.060310,4000.0501.66 5 
ARGSArgos Therapeutics Inc0.29000.27000.28002,457,8000.00501.75 4 
ARIIAmerican Railcar Industries Inc.37.0436.2536.6073,8000.270.73 4 
ARISARIS7.0607.0307.06028,7000.0100.14 5 
ARKRArk Restaurants Corp.22.8021.7622.401,5000.401.82 4 
ARLPAlliance Resource Partners L.P.20.1019.6020.05213,4000.150.75 5 
ARLZAralez Pharmaceuticals Inc.1.3001.2201.250548,8000.0100.81 4 
ARNAArena Pharmaceuticals Inc.24.2023.0824.03562,9000.703.00 6 
AROWArrow Financial Corporation32.5031.9532.3515,6000.250.78 6 
ARQLArQule Inc.1.2101.1501.16045,9000.0604.92 5 
ARRSArris Group Inc27.8827.5227.77421,3000.070.25 5 
ARRYArray BioPharma Inc.7.7507.3307.7202,543,3000.2303.07 4 
ARTNAArtesian Resources Corporation39.3938.5639.2312,8000.501.29 6 
ARTWArt's-Way Manufacturing Co. Inc.2.8702.6502.75024,2000.0401.48 6 
ARTXArotech Corporation3.7503.7003.750104,5000.0000.00 5 
ARWRArrowhead Research Corporation1.9001.6901.790987,1000.0603.24 7 
ASCMAASCENT MEDIA CORP17.3116.8517.0233,0000.181.05 6 
ASETFlexshares Real Assets Allocati27.8927.8827.883,8000.100.34 8 
ASFIAsta Funding Inc.7.3007.1507.2006,0000.0000.00 5 
ASMBAssembly Biosciences Inc.21.9521.1921.7838,1000.472.21 5 
ASMLASML Holding N.V.152.88151.65152.53539,0000.710.46 7 
ASNAThe Dress Barn Inc.2.3602.2602.3201,431,7000.0100.43 6 
ASNDAscendis Pharma A/S28.7327.5928.0486,5000.030.09 6 
ASPSALTISOURCE PORTFOLIO SOLUTIO27.4625.4925.54285,0002.117.63 7 
ASRVAmeriServ Financial Inc.4.0503.9504.05019,9000.1002.53 6 
ASRVPAmeriServ Financial Inc.28.5028.4028.501,0000.301.06 7 
ASTCASTROTECH CORPORATION0.91000.86000.890041,8000.02002.20 4 
ASTEAstec Industries Inc.51.8550.0050.07165,9001.893.64 3 
ASURForgent Networks Inc13.1212.8413.00111,4000.221.66 4 
ASYSAmtech Systems Inc.9.2508.6409.11053,0000.3303.76 6 
ATAIATA Inc.4.7004.5404.7009,4000.0801.67 6 
ATAXAmerica First Tax Exempt Investors L.P.6.1506.0006.150191,3000.1001.65 7 
ATECAlphatec Holdings Inc.1.7301.5801.67057,9000.0100.60 5 
ATHNathenahealth Inc.142.63138.02139.931,057,6001.040.74 5 
ATHXAthersys Inc.1.6001.5551.570264,4000.0000.00 4 
ATLOAmes National Corporation30.0029.6029.855,1000.150.50 5 
ATNIAtlantic Tele-Network Inc.66.5960.0860.24137,2006.629.90 4 
ATNXAthenex Inc.17.8316.6517.25152,3000.060.35 5 
ATOMAtomera Inc5.0904.4904.8808,1000.1803.56 5 
ATRAAtara Biotherapeutics Inc.15.2514.6515.00211,5000.201.32 5 
ATRCAtriCure Inc.24.3921.9523.84523,3001.155.07 6 
ATRIATRION Corporation635.70620.05635.705,4002.450.38 4 
ATROAstronics Corporation29.8229.1229.7081,2000.140.47 4 
ATSGAir Transport Services Group Inc24.9224.4324.86212,2000.291.18 6 
ATTUAttunity Ltd.7.2606.9507.23020,9000.1702.41 5 
ATVIActivision Blizzard Inc61.8060.2561.454,285,6000.280.46 6 
ATXIAvenue Therapeutics Inc.7.0507.0007.0208,0000.0400.57 6 
AUBNAuburn National Bancorporation Inc.37.2436.7437.176000.060.16 6 
AUDCAudioCodes Ltd.6.9906.6806.94080,9000.1902.81 7 
AUPHAurinia Pharmaceuticals Inc.6.4006.2606.310738,9000.0000.00 4 
AVAVAeroVironment Inc.37.9637.5037.75154,8000.090.24 5 
AVDLAvadel Pharmaceuticals Plc9.9909.5009.590141,3000.2902.94 4 
AVEOAVEO PHARMACEUTICALS INC.2.5802.4702.5001,984,6000.0301.19 5 
AVGOAVAGO TECHNOLOGIES251.12247.50250.373,191,8000.580.23 6 
AVGRAvinger Inc.0.48000.45000.4600225,7000.00000.00 5 
AVIDAvid Technology Inc.5.3405.1305.190144,7000.1502.81 5 
AVIRAviragen Therapeutics Inc.0.56000.51000.5300150,0000.02003.64 5 
AVNWAVIAT NETWORKS INC19.1418.6318.9516,2000.231.23 6 
AVXLAnavex Life Sciences4.3204.1004.150176,1000.0200.48 4 
AVXSAvexis92.5188.5692.00454,5002.743.07 8 
AWREAware Inc.4.8004.6504.70011,2000.0000.00 5 
AXARAxar Acquisition Corp.9.9509.9509.9501000.0500.51 6 
AXARUAxar Acquisition Corp.10.00010.00010.0004000.0100.10 5 
AXARWAxar Acquisition Corp.0.09500.07600.0800555,6000.00000.00 6 
AXASAbraxas Petroleum Corporation1.8201.7201.8001,008,5000.0704.05 6 
AXGNLectec Corp15.6515.0015.10359,8000.503.21 5 
AXSMAxsome Therapeutics Inc.6.2505.8106.150103,0000.2003.36 6 
AXTIAXT Inc8.8008.4508.650770,6000.1501.70 7 
AYAAmaya Inc18.1017.8517.9051,5000.100.56 6 
AZPNAspen Technology, Inc.56.7955.8756.611,042,4000.020.04 7 
AZRXAzurrx Biopharma4.7704.2504.28026,7000.2705.93 7