Wednesday, 07 December 2016

NASDAQ Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AAAPAdvanced Accelerator Applicatio29.8629.5129.5666,6000.060.20 3 
AALAAL46.5545.9246.435,334,5000.711.55 5 
AAMEAtlantic American Corporation3.9503.8503.8507000.1503.75 6 
AAOIApplied Optoelectronics Inc.23.9322.9223.40280,3000.502.09 4 
AAONAAON Inc.32.9532.4032.75169,3000.100.30 5 
AAPCAtlantic Alliance Partnership Corp9.9109.9009.9002000.1001.02 4 
AAPLApple Inc.110.36109.19109.9526,195,4000.840.77 5 
AAWWAtlas Air Worldwide Holdings51.0050.0350.45219,4000.200.40 4 
AAXJiShares Trust57.0256.8156.941,305,9000.190.33 6 
ABACAoxin Tianli Group Inc.3.3703.2203.2605,0000.0401.24 6 
ABAXABAXIS Inc.52.9851.2852.69265,9001.623.17 5 
ABCBAmeris Bancorp46.5544.9546.50222,7001.553.45 7 
ABCDCAMBIUM LEARNING GROUP INC.4.4704.2504.41078,2000.0601.34 5 
ABCOAdvisory Board Company (The)32.8031.9032.65448,7000.601.87 4 
ABDCAlcentra Capital Corp.11.9911.6511.7350,8000.131.12 5 
ABEOAbeona Therapeutics Inc.6.4005.5505.900380,7000.0000.00 4 
ABEOWAbeona Therapeutics Inc.3.1803.0003.1608000.1103.61 4 
ABILAbility Inc.3.3903.3003.3104,7000.1404.06 6 
ABIOARCA BIOPHARMA INC.2.4002.2502.35029,6000.0100.43 5 
ABMDABIOMED Inc.114.68109.53112.94781,4002.992.72 4 
ABTLAutobytel Inc.15.1614.7714.8656,8000.120.80 6 
ABTXAllegiance Bancshares Inc.30.9530.6730.8548,7000.000.00 5 
ABUSArbutus Biopharma Corporation3.0502.9003.050273,5000.1003.39 6 
ABYAbengoa Yield Plc17.5217.1617.351,002,3000.030.17 5 
ACADACADIA Pharmaceuticals Inc.28.3427.1728.251,088,1000.461.66 5 
ACASAmerican Capital Ltd.17.4517.3317.441,410,0000.050.29 6 
ACATArctic Cat Inc.15.4614.9215.32106,3000.140.92 4 
ACBIAtlantic Capital Bancshares In16.4516.2016.2562,4000.000.00 6 
ACETAceto Corporation20.7520.1220.69251,9000.452.22 6 
ACFCAtlantic Coast Federal Corporation6.9706.7306.9105,2000.1201.77 6 
ACGLArch Capital Group Ltd.84.4783.4784.44457,7000.490.58 7 
ACGLPArch Capital Group Ltd21.2221.0021.2076,1000.040.19 6 
ACHNAchillion Pharmaceuticals Inc.4.4004.1904.3702,038,7000.1704.05 4 
ACIAAcacia Communications70.2667.3170.14604,8001.081.56 4 
ACIWACI Worldwide Inc.18.8118.2018.77481,1000.331.79 5 
ACLSAxcelis Technologies Inc.13.4513.0013.25106,2000.050.38 5 
ACNBAcnb Corp31.5030.7031.208,8000.401.30 6 
ACORAcorda Therapeutics Inc.21.8020.8521.65371,9000.452.12 5 
ACPWActive Power Inc.0.28000.20000.2100639,6000.060022.22 7 
ACRSAclaris Therapeutics Inc.30.7629.6230.55141,2000.401.33 7 
ACRXAcelrx Pharmaceuticals3.0002.7502.900273,7000.0000.00 5 
ACSFAmerican Capital Senior Floatin11.8511.5011.8062,3000.100.85 6 
ACTAActua Corporation13.8013.5513.70413,4000.151.11 6 
ACTGAcacia Research Corporation7.3506.8507.300207,4000.3004.29 5 
ACTSActions Semiconductor Co. Ltd.2.1402.1302.1401,6000.0100.47 5 
ACTXGlobal X Guru Activist Index ETF14.2414.2414.244000.000.00 7 
ACURAcura Pharmaceuticals Inc.1.01000.91000.930024,4000.02002.20 5 
ACWIiShares MSCI ACWI Index Fund59.1158.7959.111,701,6000.320.54 6 
ACWXiShares MSCI ACWI ex US Index Fund40.4440.1940.411,566,9000.240.60 7 
ACXMAcxiom Corporation25.9825.4725.56442,7000.170.66 5 
ADAPAdaptimmune Ltd4.5004.0804.32085,5000.1102.61 4 
ADBEAdobe Systems Incorporated101.99100.71101.552,679,9000.400.39 5 
ADESADA-ES Inc.9.3508.9909.27092,5000.1301.42 6 
ADMAAdma Biologics5.6005.4405.5204,4000.0100.18 4 
ADMPAdamis Pharmaceuticl3.0002.8002.950107,4000.0501.72 5 
ADMSAdamas Pharmaceuticals Inc.15.9415.1015.75119,2000.211.35 5 
ADPAUTOMATIC DATA PROCS96.4595.1596.001,817,7000.050.05 6 
ADRABLDRS Asia 50 ADR Index Fund28.0327.9428.035,2000.120.43 6 
ADRDBLDRS Developed Markets 100 ADR Index19.9019.6619.8617,3000.211.07 6 
ADREBLDRS Emerging Markets 50 ADR Index Fund32.9032.7832.865,7000.130.40 5 
ADROAduro Biotech Inc.11.9511.1511.90284,1000.403.48 4 
ADRUBLDRS Europe 100 ADR Index Fund18.8218.8218.821,0000.060.32 6 
ADSKAutodesk Inc.77.8770.7376.327,002,1005.147.22 4 
ADTNADTRAN Inc.21.1020.7021.00197,9000.050.24 6 
ADUSADDUS HOMECARE CORPORATION- YAHO35.1534.5534.8039,3000.150.43 7 
ADVMAdverum Biotechnologies Inc.3.0502.8503.000202,1000.0000.00 4 
ADXSADXS8.9308.3008.910575,9000.2903.36 4 
ADXSWAdvaxis Inc.5.2004.7005.1302,5000.3808.00 4 
AEGRAegerion Pharmaceuticals Inc.2.3401.8601.9702,168,9000.1005.35 7 
AEHRAehr Test Systems3.0102.8902.89017,3000.1103.67 6 
AEISAdvanced Energy Industries Inc.54.6652.4253.03393,5000.781.45 5 
AEMDAethlon Medical Inc4.6904.6404.6504,1000.0200.43 5 
AEPIAEP Industries Inc.117.70115.80117.3511,7001.050.90 6 
AERIAerie Pharmaceuticals Inc.40.9039.0040.40395,9000.100.25 5 
AETIAmerican Electric Technologies Inc.1.8501.6501.75043,5000.0502.78 6 
AEYADDvantage Technologies Group Inc.1.7101.6901.70035,5000.0100.58 4 
AEZSAEterna Zentaris Inc.3.4503.4003.450112,9000.0000.00 5 
AFAMAlmost Family Inc40.9539.9540.00114,2000.701.72 4 
AFMDAffimed Therapeutics B.V.2.2002.0002.000114,5000.1506.98 5 
AFSIAmTrust Financial Services Inc.26.3325.7726.30547,2000.331.27 5 
AGENAntigenics Inc.4.4404.1604.430950,6000.1202.78 4 
AGFSAgrofresh Solutions Inc.3.2003.0503.080258,3000.0501.60 6 
AGFSWAgrofresh Solutions Inc.0.14000.07000.0900648,8000.00000.00 4 
AGIIArgo Group International Holdings Ltd.63.2562.3563.10289,1000.250.40 4 
AGIOAgios Pharmaceuticals Inc.51.1746.2948.651,957,2001.232.47 4 
AGLEAeglea Biotherapeutics6.1505.6106.08046,6000.3405.92 5 
AGNCAmerican Capital Agency Corp.18.4318.2318.372,363,5000.090.49 4 
AGNCBAmerican Capital Agency Corp.25.2024.9124.9425,4000.150.60 5 
AGNDAGND43.8443.7843.811,4000.160.36 6 
AGRXAgile Therapeutics Inc6.9706.7506.85048,4000.1101.58 5 
AGTCApplied Genetic Technologies Co9.5009.0009.45085,6000.0500.53 5 
AGYSAgilysys Inc.10.1509.2609.72065,9000.3203.19 5 
AGZDWisdomtree Barclays U.S. Aggreg48.1647.9148.002,8000.150.31 6 
AHGPAlliance Holdings GP L.P.31.7829.9231.63105,0001.535.08 7 
AHPAUAvista Healthcare Public Acquisition10.209.9210.2032,9000.050.49 8 
AHPIAllied Healthcare Products Inc.1.3001.1701.28067,1000.0000.00 7 
AIAS&P Asia 50 Index Ishares48.3348.1948.2824,0000.150.31 6 
AIMCAltra Holdings Inc.37.4536.0537.35226,8000.952.61 7 
AIMTAimmune Therapeutics Inc.22.9622.3622.76260,9000.210.93 4 
AINVApollo Investment Corporation6.0305.9606.0002,197,2000.0000.00 5 
AIRGAirgain Inc17.9016.2817.80180,9000.814.77 4 
AIRMAir Methods Corporation33.8532.5033.85691,6001.153.52 6 
AIRRAIRR23.5023.2123.45116,4000.190.82 6 
AIRTAir T Inc.18.1517.3017.852,0000.150.83 5 
AIXGAixtron Aktiengesellschaft4.1504.1004.1106,7000.0100.24 4 
AKAMAkamai Technologies Inc.64.9864.0464.931,235,7000.620.96 5 
AKAOAKAO5.5004.9805.110815,9000.3606.58 6 
AKBAAkebia Therapeutics Inc.8.6308.4408.560108,2000.0600.71 4 
AKERAKER2.1001.8501.90038,8000.0502.70 3 
AKRXAkorn Inc.20.1818.7818.943,077,3001.286.33 4 
AKTXAkari Therapeutics Plc7.5107.3007.5105000.2102.88 4 
ALBOAlbireo Pharma Inc.26.5523.2125.3962,8001.797.58 7 
ALCOAlico Inc.27.7526.3527.705,5001.455.52 5 
ALDRAlder Biopharmaceuticals Inc23.7522.5023.55780,8000.150.64 3 
ALDXAldeyra Therapeutics Inc.5.5505.2005.4509,9000.1502.83 4 
ALGNAlign Technology Inc.96.3792.7496.241,175,9002.232.37 5 
ALGTAllegiant Travel Company162.80158.25162.35157,6004.102.59 4 
ALIMALIMERA SCIENCES INC1.1401.0901.110125,2000.0000.00 4 
ALJJAlj Regional Hldgs4.3004.2204.30043,7000.0000.00 4 
ALKSAlkermes Inc.58.3455.9258.27713,6002.063.66 4 
ALLTAllot Communications Ltd.4.9804.8104.970112,8000.1903.97 5 
ALNYAlnylam Pharmaceuticals Inc.42.3840.3741.811,483,4000.571.38 4 
ALOGAnalogic Corporation91.4089.8590.35105,4000.600.66 5 
ALOTAstro-Med Inc.13.5012.9513.057000.050.38 4 
ALQAALQA0.64000.59000.590094,1000.03004.84 4 
ALRMAlarm.Com Holdings Inc.28.5728.0528.13289,3000.230.81 4 
ALSKAlaska Communications Systems Group Inc.1.6001.5001.550181,3000.0402.65 5 
ALTYGlobal X Superdividend Alternatives ETF14.7814.7814.781000.120.82 6 
ALXNAlexion Pharmaceuticals Inc.125.55123.67124.171,126,9000.760.61 7 
AMAGAMAG Pharmaceuticals Inc.36.2233.8535.801,314,5001.404.07 7 
AMATApplied Materials Inc.31.8331.2131.6110,087,9000.080.25 6 
AMBAAmbarella Inc57.8556.8557.21801,1000.150.26 4 
AMCCApplied Micro Circuits Corporation8.7708.5508.700706,5000.0500.57 6 
AMCNAirMedia Group Inc2.6102.5402.570184,5000.0100.39 4 
AMDAdvanced Micro Devices9.5408.8209.45092,242,8000.7708.87 6 
AMDAAmedica Corp0.70000.63000.70001,690,0000.070011.11 4 
AMEDAmedisys Inc39.4938.0039.30329,2000.611.58 4 
AMGNAmgen Inc.145.99144.28145.112,399,0000.180.12 5 
AMKRAmkor Technology Inc.11.4511.0911.261,067,9000.020.18 5 
AMNBAmerican National Bankshares Inc.32.1530.8532.1528,7001.103.54 7 
AMOTAllied Motion Technologies Inc.22.3421.4221.6817,2000.492.21 5 
AMOVAmerica Movil S.A.B. de C.V.12.1011.8911.956,6000.121.01 6 
AMPHAmerican Physicians Service Group Inc.20.9920.3120.88237,7000.110.53 5 
AMRBAmerican River Bankshares14.5013.7814.4118,6000.090.62 5 
AMRIAlbany Molecular Research Inc.17.3316.7317.24160,7000.573.42 5 
AMRKAMRK18.4417.6618.2429,9000.492.76 7 
AMRNAmarin Corporation PLC3.3203.2003.300713,8000.0401.23 5 
AMRSAmyris Inc.0.82000.77000.81001,436,6000.00000.00 5 
AMSCAmerican Superconductor Corporation7.8507.7507.84030,8000.0200.26 4 
AMSFAMERISAFE Inc.65.4564.4065.3085,3000.751.16 5 
AMSGAmsurg Corp.70.0967.1267.7522,171,9000.370.54 7 
AMSGPAmsurg Corp130.75127.08127.923,0002.361.88 6 
AMSWAAmerican Software Inc.10.7010.3110.4449,2000.050.48 5 
AMTDTD Ameritrade Holding Corporation42.3341.6542.301,280,1000.340.81 7 
AMTXAemetis Inc1.7901.6501.71035,0000.0301.79 5 
AMWDAmerican Woodmark Corporation77.5575.8077.40156,8001.201.57 4 
AMZNAmazon.com Inc.768.24757.25764.723,794,7005.360.71 6 
ANATAmerican National Insurance Company125.79121.44125.5114,6001.941.57 6 
ANCBAnchor Bancorp26.2525.9025.902,9000.250.96 6 
ANCXAccess National Corporation28.6327.9628.1742,5000.130.46 6 
ANDARAndina Acquisition Corp. II0.34000.34000.34004,0000.00000.00 5 
ANDEAndersons Inc. (The)41.8639.5141.35213,3000.902.22 7 
ANGOAngioDynamics Inc.16.7116.2216.62177,4000.191.16 5 
ANIKAnika Therapeutics Inc.47.8646.6147.5078,0000.220.47 7 
ANIPAni Pharmaceuticals Inc.60.9859.1760.1193,4000.230.38 6 
ANSSAYS Inc.94.1993.2694.09395,0000.250.27 6 
ANTHANTHERA PHARMACEUTICALS INC.1.5201.4601.470325,4000.0302.00 4 
ANYSphere 3D Corp0.61000.55000.5500281,5000.05008.33 6 
AOSLALPHA & OMEGA SEMICONDUCOR LTD.20.6920.1920.36114,5000.150.73 4 
APDNApplied Dna Sciences2.3002.2002.25070,2000.0502.27 4 
APDNWApplied Dna Sciences Inc0.70000.66000.70004,5000.03004.11 4 
APEIAmerican Public Education Inc.24.8523.7024.8092,0000.301.22 7 
APICApigee Corp17.4517.3817.38332,2000.000.00 6 
APLPArchrock Partners L.P.15.9515.0015.10108,3000.835.21 5 
APOGApogee Enterprises Inc.49.8948.6649.44212,4000.541.10 6 
APOLApollo Group Inc.9.5109.4709.510862,7000.0200.21 6 
APOPWCellect Biotechnology Ltd0.76000.76000.76001000.02002.56 7 
APPFAppfolio Inc22.0021.4021.9018,2000.150.69 6 
APPSAppiant Technologies Inc0.64000.59000.61001,633,4000.01001.61 5 
APPYAspenBio Pharma Inc.4.6004.0304.24048,1000.1303.16 6 
APRINexmed Inc.1.3401.2401.290136,0000.0000.00 4 
APTIAdvanced Power Technology Inc.18.7417.7618.1897,0000.532.83 5 
APTOAptose Biosciences Inc.0.92000.90000.910024,2000.00000.00 4 
APVOAptevo Therapeutics Inc.1.9501.8701.92090,6000.0100.52 5 
AQMSAqua Metals Inc.12.5012.2012.24108,0000.262.08 6 
AQXPAQXP14.3514.1114.3373,6000.020.14 5 
ARAYAccuray Incorporated5.1004.9505.050276,1000.1002.02 4 
ARCBArcbest Corp.32.0030.7531.50284,1000.300.96 7 
ARCCAres Capital Corporation16.3116.0716.312,553,4000.171.05 6 
ARCIAppliance Recycling Centers of America1.1701.0601.130112,5000.0706.60 5 
ARCWArc Wireless Solutions Inc.4.7004.2004.55078,7000.1503.19 5 
ARDMARADIGM CORP2.3902.1502.340181,7000.0602.63 4 
ARDXArdelyx Inc.16.2515.1516.05126,2000.805.25 5 
AREXApproach Resources Inc.3.8103.4003.7001,360,9000.0802.21 6 
ARGSArgos Therapeutics Inc4.8004.6004.75058,5000.0501.06 5 
ARIAARIAD Pharmaceuticals Inc.13.7113.1513.694,394,4000.413.09 5 
ARIIAmerican Railcar Industries Inc.46.4245.0146.1796,2000.952.10 6 
ARISARIS5.2505.1505.1603,0000.0100.19 5 
ARKRArk Restaurants Corp.21.6620.6921.205,4000.351.62 5 
ARLPAlliance Resource Partners L.P.25.1524.5525.05380,5000.200.80 6 
ARLZAralez Pharmaceuticals Inc.5.2505.0805.210315,1000.0801.56 5 
ARNAArena Pharmaceuticals Inc.1.4901.4101.4801,366,1000.0302.07 4 
AROWArrow Financial Corporation39.4538.5038.5545,3000.751.91 6 
ARQLArQule Inc.1.4001.3401.37044,8000.0100.74 5 
ARRSArris Group Inc28.8828.2828.881,064,8000.200.70 5 
ARRYArray BioPharma Inc.8.7908.3008.6604,033,7000.0500.57 7 
ARTNAArtesian Resources Corporation32.6931.8632.3721,8000.150.46 6 
ARTWArt's-Way Manufacturing Co. Inc.3.0603.0003.0006,3000.0000.00 6 
ARTXArotech Corporation4.3404.0504.200482,6000.0000.00 7 
ARWAArowana Inc.10.2410.2210.24356,6000.191.89 5 
ARWARArowana Inc.0.60000.55000.55006,5000.05008.33 6 
ARWAUArowana Inc.13.4313.4313.431000.433.31 7 
ARWAWArowana Inc.0.31000.28000.290012,1000.01003.33 6 
ARWRArrowhead Research Corporation1.4401.3501.3801,878,3000.0402.82 3 
ASCMAASCENT MEDIA CORP18.3917.9218.0055,9000.191.04 4 
ASEIAmerican Science and Engineering Inc.37.0536.9837.05119,3000.060.16 7 
ASETFlexshares Real Assets Allocati25.2825.2825.282000.200.80 5 
ASFIAsta Funding Inc.10.1509.0509.5005,9000.0500.53 5 
ASMBAssembly Biosciences Inc.13.7813.1313.2130,9000.574.14 7 
ASMLASML Holding N.V.102.90101.79102.71399,9000.210.20 5 
ASNAThe Dress Barn Inc.7.4307.0107.3703,812,0000.1902.65 6 
ASNDAscendis Pharma A/S20.9820.1420.4241,7000.040.20 6 
ASPSALTISOURCE PORTFOLIO SOLUTIO27.3526.5527.10157,7000.521.96 5 
ASRVAmeriServ Financial Inc.3.7003.4503.60064,4000.1002.86 5 
ASRVPAmeriServ Financial Inc.26.5326.5326.533000.331.26 4 
ASTCASTROTECH CORPORATION1.6301.5701.58031,5000.0201.28 4 
ASTEAstec Industries Inc.68.2866.3868.1082,2001.372.05 6 
ASURForgent Networks Inc8.1708.0008.010617,0000.6107.08 5 
ASYSAmtech Systems Inc.4.4604.2004.36027,6000.1002.35 5 
ATAIATA Inc.4.1003.8303.8306000.3708.81 6 
ATAXAmerica First Tax Exempt Investors L.P.5.7505.5505.700119,9000.1502.70 4 
ATECAlphatec Holdings Inc.5.2604.9004.92051,8000.1603.15 5 
ATHNathenahealth Inc.96.5093.1193.83843,9003.393.49 4 
ATHXAthersys Inc.1.6701.5701.610412,6000.0000.00 4 
ATLOAmes National Corporation33.1531.2032.4015,0000.601.82 7 
ATNIAtlantic Tele-Network Inc.75.3574.1875.2538,6000.670.90 6 
ATOMAtomera Inc6.5106.5006.5103,0000.0100.15 5 
ATRAAtara Biotherapeutics Inc.19.5018.2518.65208,8000.753.87 5 
ATRCAtriCure Inc.19.2018.4518.56204,9000.422.21 5 
ATRIATRION Corporation492.50489.55491.152,4001.550.31 6 
ATROAstronics Corporation38.1837.3837.9670,1000.521.39 6 
ATSGAir Transport Services Group Inc16.4016.0216.32135,5000.020.12 5 
ATTUAttunity Ltd.6.3505.8006.29037,0000.4908.45 6 
ATVIActivision Blizzard Inc37.0436.3936.707,291,1000.220.60 5 
AUBNAuburn National Bancorporation Inc.29.9728.9029.106,4000.351.22 7 
AUDCAudioCodes Ltd.6.0905.6106.010185,1000.1903.26 6 
AUMAAr Capital Acquisition Corp.9.9509.9409.9501,5000.0500.51 7 
AUMAUAr Capital Acquisition9.9809.9709.9801,5000.0300.30 6 
AUMAWAr Capital Acquisition Corp.0.07000.05000.0700242,3000.020040.00 7 
AUPHAurinia Pharmaceuticals Inc.3.1002.9503.040416,1000.0000.00 4 
AVAVAeroVironment Inc.29.4228.3929.34288,4000.762.66 6 
AVEOAVEO PHARMACEUTICALS INC.0.63000.61000.6100281,9000.00000.00 4 
AVGOAVAGO TECHNOLOGIES167.97163.45164.763,918,4001.370.82 4 
AVGRAvinger Inc.4.0003.9004.000241,9000.0501.27 5 
AVIDAvid Technology Inc.4.5304.2704.490964,9000.0601.35 4 
AVIRAviragen Therapeutics Inc.1.3701.3001.32010,7000.0100.76 4 
AVNWAVIAT NETWORKS INC14.5612.8513.2357,7000.130.97 7 
AVXLAnavex Life Sciences3.8503.7003.830412,0000.0300.79 6 
AVXSAvexis54.9052.3954.19276,0000.751.40 3 
AWREAware Inc.6.0005.8505.90072,2000.0000.00 7 
AXARAxar Acquisition Corp.10.059.9810.052,6000.202.03 6 
AXARUAxar Acquisition Corp.9.9509.9509.9506000.0000.00 4 
AXARWAxar Acquisition Corp.0.08000.08000.080016,7000.00000.00 6 
AXASAbraxas Petroleum Corporation2.2002.0502.1601,995,4000.0301.41 6 
AXGNLectec Corp8.5008.2508.45069,7000.0500.60 5 
AXSMAxsome Therapeutics Inc.6.4506.0006.40025,9000.1502.40 4 
AXTIAXT Inc4.8004.6504.70090,2000.0501.08 4 
AYAAmaya Inc14.6014.3014.60105,6000.201.39 5 
AZPNAspen Technology, Inc.52.7952.3452.48832,8000.290.55 6 
AZRXAzurrx Biopharma4.9004.3004.36030,8000.1102.59 6