Tuesday, 21 April 2015

NASDAQ Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AALAAL49.7847.9149.769,520,5001.573.26 4 
AAMEAtlantic American Corporation3.9703.9703.9701000.0100.25 4 
AAOIApplied Optoelectronics Inc.15.0414.6014.76219,1000.000.00 6 
AAONAAON Inc.24.4423.7024.22115,6000.632.67 5 
AAPLApple Inc.128.12125.17127.6046,959,7002.852.28 5 
AAVLAvalanche Biotechnologies Inc.40.6539.1539.52211,4000.812.01 6 
AAWWAtlas Air Worldwide Holdings44.2243.5043.81128,7000.531.22 5 
AAXJiShares Trust68.1067.6767.95725,9000.100.15 6 
ABACAoxin Tianli Group Inc.1.7401.7001.7404,3000.0704.19 5 
ABAXABAXIS Inc.63.9862.3063.01118,7000.721.16 5 
ABCBAmeris Bancorp26.1325.5025.67115,0000.010.04 5 
ABCDCAMBIUM LEARNING GROUP INC.3.2503.1103.150383,8000.1505.00 5 
ABCOAdvisory Board Company (The)53.0251.7351.96233,8000.350.67 6 
ABCWAnchor BanCorp Wisconsin Inc.34.5034.2234.459,5000.160.47 5 
ABDCAlcentra Capital Corp.14.0113.8513.9028,4000.010.07 6 
ABGBAbengoa S.A.17.0516.8216.8936,3000.171.00 4 
ABIOARCA BIOPHARMA INC.0.88000.85000.8500196,9000.01001.16 5 
ABMDABIOMED Inc.69.3467.4369.33362,5002.043.03 4 
ABTLAutobytel Inc.15.5414.7815.4763,6000.483.20 6 
ABYAbengoa Yield Plc35.4435.0935.27310,1000.260.74 6 
ACADACADIA Pharmaceuticals Inc.38.7737.6238.121,178,9000.090.24 7 
ACASAmerican Capital Ltd.15.3015.1415.261,370,5000.060.39 7 
ACATArctic Cat Inc.38.8037.6838.48142,0000.822.18 6 
ACETAceto Corporation20.9320.6020.7455,4000.170.83 4 
ACFCAtlantic Coast Federal Corporation4.2104.1804.1807,3000.0200.48 6 
ACFNAcorn Energy Inc.0.40000.38000.380091,7000.01002.56 4 
ACGLArch Capital Group Ltd.62.5561.9062.04490,1000.440.71 5 
ACHNAchillion Pharmaceuticals Inc.10.3010.0310.051,982,6000.212.05 5 
ACIWACI Worldwide Inc.22.1221.7622.02502,2000.341.57 6 
ACLSAxcelis Technologies Inc.2.5602.4802.520259,7000.0301.20 5 
ACNBAcnb Corp20.5320.1820.412,7000.070.34 6 
ACORAcorda Therapeutics Inc.35.4433.6334.89620,7000.401.16 6 
ACPWActive Power Inc.2.4002.3302.34034,3000.0200.86 6 
ACRXAcelrx Pharmaceuticals4.7904.4304.600609,5000.1402.95 6 
ACSFAmerican Capital Senior Floatin13.3713.1413.1726,7000.080.60 5 
ACTAActua Corporation14.6214.3414.40133,6000.050.35 4 
ACTGAcacia Research Corporation10.349.9310.01617,0000.111.09 5 
ACTSActions Semiconductor Co. Ltd.1.6301.5501.55038,6000.0804.91 6 
ACURAcura Pharmaceuticals Inc.0.83000.75000.790086,0000.01001.25 5 
ACWIiShares MSCI ACWI Index Fund61.8861.5261.75759,9000.330.54 6 
ACWXiShares MSCI ACWI ex US Index Fund46.5946.3946.462,882,9000.050.11 7 
ACXMAcxiom Corporation18.7818.4318.56192,5000.301.64 5 
ADATAuthentidate Holding Corp.0.25000.23000.250021,1000.01004.17 4 
ADBEAdobe Systems Incorporated74.3073.4273.921,784,2000.771.05 5 
ADEPAdept Technology Inc.6.3206.1006.22046,6000.0400.64 6 
ADESADA-ES Inc.11.2408.6809.4006,383,5001.20011.32 5 
ADMAAdma Biologics9.1708.9609.0307,3000.1201.31 5 
ADMPAdamis Pharmaceuticl5.0204.8004.99075,4000.1102.25 6 
ADMSAdamas Pharmaceuticals Inc.18.0117.3817.82197,8000.040.22 6 
ADPAUTOMATIC DATA PROCS84.9083.6084.801,412,6001.271.52 4 
ADRABLDRS Asia 50 ADR Index Fund31.5131.4331.491,2000.310.99 6 
ADRDBLDRS Developed Markets 100 ADR Index24.1224.0224.022,4000.090.38 6 
ADREBLDRS Emerging Markets 50 ADR Index Fund37.0336.7636.918,4000.280.76 6 
ADROAduro Biotech Inc.44.7542.3542.801,166,3002.807.00 5 
ADRUBLDRS Europe 100 ADR Index Fund23.6523.5523.561,5000.020.08 6 
ADSKAutodesk Inc.61.3360.6261.041,322,8000.691.14 6 
ADTNADTRAN Inc.18.7318.0718.27712,8000.412.19 5 
ADUSADDUS HOMECARE CORPORATION- YAHO27.8026.0027.5163,6001.244.72 6 
ADVSAdvent Software Inc.43.8843.5843.81758,4000.230.53 5 
ADXSADXS20.3618.5220.001,730,4000.532.72 6 
ADXSWAdvaxis Inc.15.8214.1215.8215,5000.825.47 7 
AEGRAegerion Pharmaceuticals Inc.25.9324.7125.79275,4000.572.26 5 
AEHRAehr Test Systems2.2402.0602.1904,3000.1205.19 5 
AEISAdvanced Energy Industries Inc.25.6324.7625.11326,7000.602.45 4 
AEPIAEP Industries Inc.56.2055.3555.7312,7000.230.41 4 
AERIAerie Pharmaceuticals Inc.35.0233.8034.98531,1000.832.43 7 
AETIAmerican Electric Technologies Inc.6.2405.9506.03031,8000.0500.82 8 
AEYADDvantage Technologies Group Inc.2.4102.4102.4101,3000.0502.12 5 
AEZSAEterna Zentaris Inc.0.67000.61000.63002,695,8000.01001.56 6 
AFAMAlmost Family Inc45.6642.6945.14169,3001.904.39 5 
AFCBATHE BANCSHARES CORPORATION27.8026.8026.802,0000.200.74 7 
AFFXAffymetrix Inc.12.7212.3112.63913,1000.141.12 5 
AFMDAffimed Therapeutics B.V.8.0707.3407.740199,8000.2603.48 6 
AFOPAlliance Fiber Optic Products Inc.18.8918.1218.78135,1000.653.59 5 
AFSIAmTrust Financial Services Inc.60.7058.8460.20469,9001.432.43 6 
AGENAntigenics Inc.5.9005.4805.7401,802,7000.1703.05 7 
AGIIArgo Group International Holdings Ltd.51.2550.1250.6084,3000.240.48 5 
AGIOAgios Pharmaceuticals Inc.108.49103.35107.00702,1000.730.68 7 
AGNCAmerican Capital Agency Corp.21.7021.5621.641,876,9000.040.19 5 
AGNCBAmerican Capital Agency Corp.25.1424.9825.0623,3000.140.56 5 
AGNDAGND44.4744.4344.478000.190.43 5 
AGRXAgile Therapeutics Inc12.8112.2012.32160,7000.423.30 8 
AGTCApplied Genetic Technologies Co21.8320.2220.9165,1000.773.55 6 
AGYSAgilysys Inc.10.119.9010.0716,3000.202.03 5 
AGZDWisdomtree Barclays U.S. Aggreg49.1148.9648.971,0000.110.22 5 
AHGPAlliance Holdings GP L.P.52.5051.5052.1543,3000.521.01 5 
AHPIAllied Healthcare Products Inc.1.6001.5001.55027,3000.0100.64 5 
AIMCAltra Holdings Inc.28.7228.1028.2763,2000.130.46 6 
AINVApollo Investment Corporation7.8907.7907.830742,9000.0400.51 6 
AIRMAir Methods Corporation46.1045.0145.99420,0000.621.37 5 
AIRRAIRR19.0818.8218.846,7000.040.21 5 
AIRTAir T Inc.22.8622.3222.502,8000.301.32 4 
AIXGAixtron Aktiengesellschaft7.4507.3707.40017,6000.0200.27 4 
AKAMAkamai Technologies Inc.73.6872.0073.461,600,8001.562.17 7 
AKAOAKAO7.0806.8006.87072,1000.1902.69 4 
AKBAAkebia Therapeutics Inc.8.6408.1508.500725,1000.1902.29 5 
AKERAKER4.8804.6604.69022,7000.0801.68 6 
AKRXAkorn Inc.54.6652.6154.661,471,0001.432.69 7 
ALCOAlico Inc.49.8749.3349.7222,1000.110.22 5 
ALDRAlder Biopharmaceuticals Inc27.5225.3025.64152,9001.344.97 4 
ALDXAldeyra Therapeutics Inc.11.7910.7110.7216,0000.252.28 6 
ALGNAlign Technology Inc.54.2753.3754.21597,8000.831.55 5 
ALGTAllegiant Travel Company169.96166.30168.86142,1001.520.91 4 
ALIMALIMERA SCIENCES INC5.1004.8804.960114,4000.0501.00 7 
ALKSAlkermes Inc.63.0961.1161.70613,4001.091.74 5 
ALLBAlliance Bancorp Inc. of Pennsylvania21.2021.2021.209000.010.05 5 
ALLTAllot Communications Ltd.8.7408.5908.69060,1000.0300.35 4 
ALNYAlnylam Pharmaceuticals Inc.120.00115.94118.68456,4001.701.45 7 
ALOGAnalogic Corporation88.2686.7087.0760,8000.080.09 5 
ALOTAstro-Med Inc.14.0113.9713.991,6000.282.04 5 
ALQAALQA4.9304.6804.73049,6000.1202.47 5 
ALSKAlaska Communications Systems Group Inc.2.0401.9502.000697,4000.0301.52 8 
ALTRAltera Corporation44.1442.7843.166,426,1000.861.95 6 
ALXAAlexza Pharmaceuticals Inc.2.0502.0002.05016,7000.0200.97 5 
ALXNAlexion Pharmaceuticals Inc.185.98180.51185.71911,6004.372.41 7 
AMAGAMAG Pharmaceuticals Inc.58.2456.1857.68365,0000.460.80 6 
AMATApplied Materials Inc.21.9321.6821.7613,351,6000.271.26 5 
AMBAAmbarella Inc75.3672.9874.56884,1001.722.36 5 
AMCCApplied Micro Circuits Corporation5.2605.1405.250334,8000.1001.94 6 
AMCFANDATEE CHINA MARINE FUEL SERVI1.1701.1001.11010,9000.0100.89 4 
AMCNAirMedia Group Inc4.7404.3604.4101,383,9000.2104.55 8 
AMDAdvanced Micro Devices2.5702.4502.49029,144,7000.0903.49 5 
AMDAAmedica Corp0.28000.26000.27001,198,6000.01003.85 4 
AMEDAmedisys Inc26.2325.4425.89153,8000.461.81 4 
AMGNAmgen Inc.166.05163.06165.972,736,7002.391.46 6 
AMICAmerican Independence Corp.10.00010.00010.0001000.0900.89 5 
AMKRAmkor Technology Inc.8.4408.3108.350769,3000.0100.12 4 
AMNBAmerican National Bankshares Inc.22.1622.0022.068,8000.200.91 4 
AMOTAllied Motion Technologies Inc.40.3238.0340.22171,5002.195.76 7 
AMOVAmerica Movil S.A.B. de C.V.21.9621.7321.789,3000.150.68 7 
AMPHAmerican Physicians Service Group Inc.15.2214.8415.10123,6000.010.07 5 
AMRBAmerican River Bankshares9.5609.5409.5601,8000.0900.95 5 
AMRIAlbany Molecular Research Inc.19.0418.6018.76217,6000.030.16 6 
AMRKAMRK10.3610.2710.342,7000.020.19 6 
AMRNAmarin Corporation PLC2.3802.2802.2901,238,3000.0401.72 5 
AMRSAmyris Inc.2.7302.5602.690179,2000.0702.67 7 
AMSCAmerican Superconductor Corporation7.8507.4707.74038,8000.1501.98 7 
AMSFAMERISAFE Inc.46.3744.8146.0566,7001.242.77 4 
AMSGAmsurg Corp.65.2864.4665.16127,9000.630.98 6 
AMSGPAmsurg Corp128.90128.61128.6142,2002.411.84 7 
AMSWAAmerican Software Inc.10.3110.0710.2020,9000.191.90 5 
AMTXAemetis Inc4.8104.5004.53038,1000.1904.03 6 
AMWDAmerican Woodmark Corporation52.9050.8852.2068,3000.430.83 4 
AMZNAmazon.com Inc.391.94377.00389.515,002,30013.953.71 7 
ANACAnacor Pharmaceuticals Inc.68.7965.9266.51709,9001.652.42 8 
ANADANADIGICS Inc.1.4201.3501.400113,2000.0100.72 5 
ANATAmerican National Insurance Company100.7499.84100.6119,7001.061.06 6 
ANCBAnchor Bancorp21.8021.8021.805000.150.68 5 
ANCIAMERICAN CARESOURCE2.3202.2102.2803,8000.0502.15 5 
ANCXAccess National Corporation19.0818.5618.7364,5000.050.27 6 
ANDEAndersons Inc. (The)43.5042.1443.09365,2000.020.05 7 
ANGOAngioDynamics Inc.16.9916.6416.74170,8000.140.84 5 
ANIKAnika Therapeutics Inc.40.0039.0239.17228,1000.451.14 5 
ANIPAni Pharmaceuticals Inc.68.3865.8968.12109,1000.580.86 6 
ANSSAYS Inc.87.0586.4586.51301,5000.180.21 4 
ANTHANTHERA PHARMACEUTICALS INC.4.7504.3104.6801,575,4000.43010.12 5 
ANYSphere 3D Corp3.6603.4303.590298,4000.1805.28 4 
AOSLALPHA & OMEGA SEMICONDUCOR LTD.8.7708.4908.63031,7000.1201.41 4 
APAGFAPCO Argentina Inc.14.3214.1114.15161,5000.100.70 7 
APDNApplied Dna Sciences2.7802.6302.65052,7000.0100.38 5 
APDNWApplied Dna Sciences Inc1.1501.1201.1202,2000.0100.90 5 
APEIAmerican Public Education Inc.31.9430.1530.43108,3000.311.03 5 
APOGApogee Enterprises Inc.53.7852.1453.70189,3001.452.78 7 
APOLApollo Group Inc.17.8917.5617.611,610,3000.211.18 4 
APPSAppiant Technologies Inc4.0603.8303.980147,3000.0501.24 7 
APPYAspenBio Pharma Inc.0.55000.49000.5400902,0000.050010.20 6 
APRINexmed Inc.1.8101.7501.81062,6000.0402.26 5 
APSAAlto Palermo S.A.23.1623.1523.156000.000.00 5 
APTOAptose Biosciences Inc.6.6006.5106.5508,5000.0600.92 6 
AQXPAQXP8.0507.5807.92039,9000.3404.49 4 
ARAYAccuray Incorporated9.0708.9209.000984,8000.0000.00 4 
ARCBArcbest Corp.39.0837.1638.77350,2001.614.33 6 
ARCCAres Capital Corporation17.2017.0717.111,186,5000.030.18 5 
ARCIAppliance Recycling Centers of America2.0802.0402.0807,4000.0502.46 5 
ARCPPARCPP24.0823.8424.03156,3000.020.08 6 
ARCWArc Wireless Solutions Inc.8.4407.7607.99070,8000.4505.97 7 
ARDMARADIGM CORP6.7806.7006.7206,0000.0701.05 5 
ARDXArdelyx Inc.12.9611.5912.75144,2000.272.16 5 
AREXApproach Resources Inc.9.2208.8408.9701,216,1000.1401.59 6 
ARGSArgos Therapeutics Inc8.7208.2508.46014,4000.0600.71 5 
ARIAARIAD Pharmaceuticals Inc.9.1408.8909.0403,519,9000.0500.56 7 
ARIIAmerican Railcar Industries Inc.53.4152.5052.81141,5000.571.09 6 
ARISARIS3.2603.2503.2602000.0100.31 5 
ARKRArk Restaurants Corp.24.8424.2124.333,7000.020.08 5 
ARLPAlliance Resource Partners L.P.33.4732.5133.13203,9000.381.16 4 
ARMHARM Holdings plc51.7651.0951.351,188,4000.661.30 6 
ARNAArena Pharmaceuticals Inc.4.6704.5204.5702,379,5000.0701.51 6 
AROWArrow Financial Corporation26.7826.1326.7816,5000.652.49 4 
ARQLArQule Inc.2.2902.1502.200249,9000.0602.80 4 
ARRSArris Group Inc30.0829.7430.001,464,8000.180.60 6 
ARRYArray BioPharma Inc.7.4707.2107.4301,047,8000.1301.78 5 
ARTNAArtesian Resources Corporation22.0621.7322.0412,3000.401.85 6 
ARTWArt's-Way Manufacturing Co. Inc.4.6504.2704.59045,8000.0901.92 6 
ARTXArotech Corporation3.1303.0203.050198,2000.0501.61 5 
ARUNAruba Networks Inc.24.6124.5724.601,688,7000.030.12 6 
ARWRArrowhead Research Corporation7.1306.8806.9501,090,3000.1301.84 4 
ASBIAmeriana Bancorp16.7216.3016.491,7000.342.02 6 
ASCMAASCENT MEDIA CORP40.6739.7540.2246,8000.180.45 5 
ASEIAmerican Science and Engineering Inc.49.6848.5149.0029,3000.521.07 5 
ASFIAsta Funding Inc.8.3208.2108.2402,6000.0600.72 6 
ASMBAssembly Biosciences Inc.20.4218.9120.03118,6000.462.35 7 
ASMIASM International N.V.45.7645.3745.761,0000.691.49 5 
ASMLASML Holding N.V.96.2494.9496.081,082,6001.581.67 3 
ASNAThe Dress Barn Inc.14.8614.5514.781,722,0000.171.16 6 
ASNDAscendis Pharma A/S20.0019.1719.7715,3000.231.18 7 
ASPSALTISOURCE PORTFOLIO SOLUTIO18.4417.3917.52365,2000.130.75 6 
ASPXAuspex Systems Inc.100.76100.64100.69504,5000.010.01 6 
ASRVAmeriServ Financial Inc.3.1803.1503.15011,0000.0401.25 6 
ASRVPAmeriServ Financial Inc.27.2026.8726.957,9000.100.37 5 
ASTCASTROTECH CORPORATION3.1002.9503.03030,5000.0501.62 5 
ASTEAstec Industries Inc.41.7340.9141.4970,7000.571.39 4 
ASTIAscent Solar Technologies Inc.1.0700.9401.0201,010,1000.0808.51 4 
ASURForgent Networks Inc5.6505.3105.51018,7000.0901.61 4 
ASYSAmtech Systems Inc.11.8811.3611.5863,8000.100.86 6 
ATAIATA Inc.4.5904.4904.55015,3000.1603.64 7 
ATAXAmerica First Tax Exempt Investors L.P.5.5805.5105.550134,5000.0100.18 6 
ATEAAstea International Inc.1.7001.2601.400138,1000.34019.54 6 
ATECAlphatec Holdings Inc.1.4301.4101.42037,9000.0100.70 5 
ATHNathenahealth Inc.127.99123.21123.28445,5003.903.07 7 
ATHXAthersys Inc.1.5401.3101.3506,973,3000.0503.57 5 
ATLOAmes National Corporation25.9124.6725.3919,1000.743.00 6 
ATMLAtmel Corporation8.3108.2308.2704,680,3000.0700.85 5 
ATNIAtlantic Tele-Network Inc.69.7968.7369.0529,0000.530.77 4 
ATRAAtara Biotherapeutics Inc.54.9650.0853.61169,6001.372.62 8 
ATRCAtriCure Inc.21.9621.4921.5664,5000.100.47 6 
ATRIATRION Corporation340.63325.50337.6037,6005.301.59 6 
ATRMAetrium Incorporated3.0703.0203.0201,3000.0100.33 5 
ATROAstronics Corporation74.6073.2373.97125,5000.841.15 5 
ATSGAir Transport Services Group Inc9.5709.1909.440270,3000.0900.96 6 
ATTUAttunity Ltd.10.359.7810.2631,9000.272.70 6 
ATVIActivision Blizzard Inc23.3022.8423.083,432,4000.271.18 6 
AUBNAuburn National Bancorporation Inc.25.1524.6325.158000.060.24 6 
AUDCAudioCodes Ltd.4.8904.7504.82045,7000.0501.03 5 
AUMAAr Capital Acquisition Corp.9.9009.8909.9001,0000.0500.51 5 
AUMAUAr Capital Acquisition10.0510.0510.051000.090.90 6 
AUMAWAr Capital Acquisition Corp.0.30000.30000.30006,1000.00000.00 6 
AUPHAurinia Pharmaceuticals Inc.4.1403.7503.99041,7000.0902.21 5 
AUXLAuxilium Pharmaceuticals Inc.36.7636.0836.473,717,9000.060.16 5 
AVAVAeroVironment Inc.26.3025.8526.04252,1000.060.23 5 
AVEOAVEO PHARMACEUTICALS INC.1.9101.7601.8101,093,5000.0301.63 6 
AVGOAVAGO TECHNOLOGIES123.82122.20123.031,329,9001.180.97 4 
AVGRAvinger Inc.12.5511.5111.5517,8000.725.87 7 
AVIDAvid Technology Inc.16.2815.8016.01201,1000.171.07 6 
AVNUAvenue Financial Holdings Inc.11.9011.6911.755,6000.000.00 5 
AVNWAVIAT NETWORKS INC1.2001.1701.190105,5000.0100.85 5 
AWREAware Inc.4.3904.3504.3705,9000.0100.23 5 
AXASAbraxas Petroleum Corporation3.8003.6103.7301,374,6000.0902.47 6 
AXGNLectec Corp3.4803.4103.4105,0000.0200.58 6 
AXPWAxion Power Intl Inc0.05000.04000.040019,279,6000.010020.00 6 
AXPWWAxion Power International Inc.0.04000.03000.040026,7000.010033.33 4 
AXTIAXT Inc2.5902.4602.4806,6000.0702.75 5 
AZPNAspen Technology, Inc.41.1240.4840.92462,0000.511.26 6