Friday, 29 May 2015

NASDAQ Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AALAAL42.5041.7741.979,225,8000.270.64 3 
AAMEAtlantic American Corporation3.3803.2003.30016,2000.1705.43 5 
AAOIApplied Optoelectronics Inc.18.9517.3318.01432,1000.764.05 8 
AAONAAON Inc.24.4324.0924.31154,7000.100.41 7 
AAPCAtlantic Alliance Partnership Corp10.3910.3910.394000.181.76 5 
AAPLApple Inc.131.95131.10131.7830,668,8000.260.20 7 
AAVLAvalanche Biotechnologies Inc.38.9836.6037.26412,8001.874.78 7 
AAWWAtlas Air Worldwide Holdings56.6654.9455.89922,6002.163.72 6 
AAXJiShares Trust66.8366.3166.613,485,7001.131.67 6 
ABACAoxin Tianli Group Inc.1.6601.5901.6103,0000.0100.63 6 
ABAXABAXIS Inc.53.4452.6552.79221,1000.631.18 4 
ABCBAmeris Bancorp25.4724.9825.2571,8000.030.12 6 
ABCDCAMBIUM LEARNING GROUP INC.3.8403.6903.84015,6000.1002.67 7 
ABCOAdvisory Board Company (The)49.6349.0149.51185,6000.070.14 4 
ABCWAnchor BanCorp Wisconsin Inc.37.1037.0137.0310,8000.110.30 6 
ABDCAlcentra Capital Corp.13.9813.7013.7450,1000.141.01 5 
ABGBAbengoa S.A.16.8116.3816.7316,4000.201.21 5 
ABIOARCA BIOPHARMA INC.0.86000.78000.8300479,8000.090012.16 5 
ABMDABIOMED Inc.61.9460.0660.57678,4001.282.07 4 
ABTLAutobytel Inc.17.8217.0117.19262,6000.734.07 7 
ABYAbengoa Yield Plc38.8438.2038.80322,5000.180.47 7 
ACADACADIA Pharmaceuticals Inc.40.7939.5540.19837,4000.631.54 7 
ACASAmerican Capital Ltd.14.3514.2414.281,270,9000.020.14 4 
ACATArctic Cat Inc.33.6032.9933.02124,5000.381.14 6 
ACETAceto Corporation24.1523.4323.51126,6000.552.29 7 
ACFCAtlantic Coast Federal Corporation4.2504.1504.20048,1000.0100.24 7 
ACFNAcorn Energy Inc.0.57000.51000.510068,1000.01001.92 6 
ACGLArch Capital Group Ltd.64.4063.8764.22428,1000.190.30 7 
ACHNAchillion Pharmaceuticals Inc.9.3609.0909.3402,545,9000.0200.21 5 
ACIWACI Worldwide Inc.24.0123.6523.97469,3000.000.00 7 
ACLSAxcelis Technologies Inc.3.2403.1703.210363,8000.0300.93 6 
ACNBAcnb Corp20.4020.2020.252,4000.050.25 4 
ACORAcorda Therapeutics Inc.31.3530.4330.48490,1001.013.21 7 
ACPWActive Power Inc.2.1002.0602.06025,7000.0200.96 5 
ACRXAcelrx Pharmaceuticals3.4803.4203.450198,3000.0300.86 5 
ACSFAmerican Capital Senior Floatin13.3313.2513.2897,0000.020.15 6 
ACTAActua Corporation13.0312.7212.86151,3000.131.00 4 
ACTGAcacia Research Corporation10.4510.1410.41425,0000.010.10 5 
ACTSActions Semiconductor Co. Ltd.1.6401.5801.60031,3000.0704.19 6 
ACURAcura Pharmaceuticals Inc.0.80000.74000.760097,1000.02002.70 7 
ACWIiShares MSCI ACWI Index Fund62.2761.8762.231,529,8000.110.18 6 
ACWXiShares MSCI ACWI ex US Index Fund46.7646.4146.74146,3000.170.36 6 
ACXMAcxiom Corporation16.6416.0516.17960,4000.080.49 6 
ADAPAdaptimmune Ltd15.6015.0015.33283,3000.291.86 6 
ADATAuthentidate Holding Corp.0.21000.20000.200017,8000.01004.76 5 
ADBEAdobe Systems Incorporated80.4279.7580.011,245,6000.150.19 7 
ADEPAdept Technology Inc.6.2705.8406.26090,9000.0801.29 5 
ADMAAdma Biologics8.9908.6508.86026,8000.3003.50 7 
ADMPAdamis Pharmaceuticl4.2104.1104.14022,1000.0902.13 4 
ADMSAdamas Pharmaceuticals Inc.18.0917.8018.0042,0000.000.00 5 
ADPAUTOMATIC DATA PROCS86.2985.6185.971,297,4000.060.07 5 
ADRABLDRS Asia 50 ADR Index Fund31.6031.3831.534,4000.230.72 6 
ADRDBLDRS Developed Markets 100 ADR Index24.5524.3224.535,8000.060.25 6 
ADREBLDRS Emerging Markets 50 ADR Index Fund36.3036.0036.2814,7000.330.90 5 
ADROAduro Biotech Inc.32.8131.0631.73157,3000.351.09 7 
ADRUBLDRS Europe 100 ADR Index Fund24.0823.9824.061,3000.150.63 6 
ADSKAutodesk Inc.55.6954.5054.552,564,6000.941.69 4 
ADTNADTRAN Inc.17.5717.1517.51656,8000.301.74 6 
ADUSADDUS HOMECARE CORPORATION- YAHO28.1927.7027.9743,5000.020.07 6 
ADVSAdvent Software Inc.44.0543.8044.03247,1000.050.11 6 
ADXSADXS23.8621.7923.121,253,4000.652.89 8 
ADXSWAdvaxis Inc.18.7817.1518.2523,2000.754.29 8 
AEGRAegerion Pharmaceuticals Inc.20.0319.2619.68203,9000.140.71 4 
AEHRAehr Test Systems2.4702.3302.3408,3000.0904.00 4 
AEISAdvanced Energy Industries Inc.28.9928.3628.69161,1000.130.45 7 
AEPIAEP Industries Inc.51.8148.9949.936,6000.060.12 4 
AERIAerie Pharmaceuticals Inc.11.4310.8611.19515,3000.302.75 5 
AETIAmerican Electric Technologies Inc.5.5405.2405.5404,8000.0801.47 5 
AEYADDvantage Technologies Group Inc.2.3602.3502.3501,1000.0200.86 5 
AEZSAEterna Zentaris Inc.0.30000.27000.29003,082,2000.01003.57 4 
AFAMAlmost Family Inc38.4037.5237.7447,4000.481.26 4 
AFCBATHE BANCSHARES CORPORATION26.2526.0026.001,5000.250.97 6 
AFFXAffymetrix Inc.12.0411.9211.991,533,9000.010.08 5 
AFMDAffimed Therapeutics B.V.10.459.5010.09263,7000.000.00 6 
AFOPAlliance Fiber Optic Products Inc.19.7419.3219.4069,5000.190.97 6 
AFSIAmTrust Financial Services Inc.60.8960.1060.49210,1000.370.61 5 
AGENAntigenics Inc.8.0907.5307.6202,536,9000.2002.56 6 
AGIIArgo Group International Holdings Ltd.53.2552.6953.22106,9000.030.06 6 
AGIOAgios Pharmaceuticals Inc.124.60120.47124.20478,0000.970.79 7 
AGNCAmerican Capital Agency Corp.20.7020.5120.672,772,3000.130.63 6 
AGNCBAmerican Capital Agency Corp.24.8224.5224.8179,2000.060.24 6 
AGNDAGND45.3145.0645.281,1000.030.07 5 
AGRXAgile Therapeutics Inc9.9409.1509.710200,2000.0800.82 5 
AGTCApplied Genetic Technologies Co20.2019.2619.9247,3000.080.40 6 
AGYSAgilysys Inc.9.6909.5909.67016,9000.0100.10 5 
AGZDWisdomtree Barclays U.S. Aggreg48.8548.8048.851,1000.020.04 5 
AHGPAlliance Holdings GP L.P.47.9347.5447.7342,5000.010.02 5 
AHPIAllied Healthcare Products Inc.1.5101.4001.51016,0000.1007.09 4 
AIMCAltra Holdings Inc.28.0027.5827.9277,3000.100.36 7 
AINVApollo Investment Corporation7.9407.8007.9401,245,7000.1001.28 5 
AIRMAir Methods Corporation42.7042.0242.13366,6000.200.47 6 
AIRRAIRR18.2618.1418.2117,7000.110.60 6 
AIRTAir T Inc.19.4019.0919.091,3000.311.60 5 
AIXGAixtron Aktiengesellschaft7.7707.7007.70019,5000.0600.77 7 
AKAMAkamai Technologies Inc.77.7476.9777.03751,6000.710.91 7 
AKAOAKAO6.3606.0406.110286,1000.2604.08 6 
AKBAAkebia Therapeutics Inc.8.3507.9908.240226,9000.0100.12 6 
AKERAKER4.3704.1504.30020,0000.0801.90 5 
AKRXAkorn Inc.45.3043.5745.201,510,1001.242.82 7 
ALCOAlico Inc.49.7048.8949.7015,7000.420.85 7 
ALDRAlder Biopharmaceuticals Inc43.5341.2342.241,110,0000.290.69 8 
ALDXAldeyra Therapeutics Inc.7.7307.3507.49027,2000.0200.27 3 
ALGNAlign Technology Inc.61.3359.3161.181,060,0001.482.48 5 
ALGTAllegiant Travel Company154.44152.05154.3495,9000.300.19 4 
ALIMALIMERA SCIENCES INC4.3404.2004.340102,7000.0300.69 5 
ALKSAlkermes Inc.60.8659.3859.92507,1000.651.07 6 
ALLBAlliance Bancorp Inc. of Pennsylvania21.2520.9621.253,2000.030.14 7 
ALLTAllot Communications Ltd.7.7507.5907.730125,6000.0700.91 4 
ALNYAlnylam Pharmaceuticals Inc.131.00126.06128.50725,5002.121.62 7 
ALOGAnalogic Corporation86.0984.2285.4563,4000.490.58 7 
ALOTAstro-Med Inc.14.4013.9914.052,4000.050.36 7 
ALQAALQA4.9004.6304.84069,9000.1503.20 5 
ALSKAlaska Communications Systems Group Inc.2.4302.3702.430264,5000.0100.41 6 
ALTRAltera Corporation47.5746.5846.975,182,9000.891.86 7 
ALXAAlexza Pharmaceuticals Inc.1.2201.1401.18067,8000.0201.67 4 
ALXNAlexion Pharmaceuticals Inc.168.05164.77166.191,211,3001.931.15 7 
AMAGAMAG Pharmaceuticals Inc.68.7263.5468.521,042,7001.832.74 7 
AMATApplied Materials Inc.20.6020.2920.3618,422,5000.020.10 7 
AMBAAmbarella Inc91.2787.7788.961,679,8000.921.02 7 
AMCCApplied Micro Circuits Corporation6.6606.4506.460851,7000.0500.77 6 
AMCFANDATEE CHINA MARINE FUEL SERVI0.68000.53000.600032,9000.03004.76 5 
AMCNAirMedia Group Inc6.3106.0006.170829,0000.0100.16 7 
AMDAdvanced Micro Devices2.3302.2702.27012,085,6000.0100.44 4 
AMDAAmedica Corp0.31000.28000.29001,664,1000.00000.00 5 
AMEDAmedisys Inc31.9831.1331.83189,2000.160.51 6 
AMGNAmgen Inc.159.60155.83157.354,192,4003.091.93 6 
AMICAmerican Independence Corp.9.9509.8509.8502000.0100.10 5 
AMKRAmkor Technology Inc.7.0706.9107.0601,143,1000.1301.88 5 
AMNBAmerican National Bankshares Inc.22.7722.3822.5610,8000.220.97 5 
AMOTAllied Motion Technologies Inc.31.1330.2430.3364,5000.170.56 6 
AMOVAmerica Movil S.A.B. de C.V.20.9520.7020.8943,5000.060.29 6 
AMPHAmerican Physicians Service Group Inc.15.1514.9415.13232,6000.020.13 5 
AMRBAmerican River Bankshares9.5009.4009.4609000.0400.42 5 
AMRIAlbany Molecular Research Inc.19.9719.4819.71261,0000.190.95 6 
AMRKAMRK10.9610.7510.755,7000.100.92 6 
AMRNAmarin Corporation PLC2.8001.9102.32021,648,0000.37018.97 6 
AMRSAmyris Inc.2.0401.9902.01084,8000.0100.50 4 
AMSCAmerican Superconductor Corporation6.4906.1206.220219,1000.2604.01 4 
AMSFAMERISAFE Inc.42.7942.1342.6975,4000.180.42 4 
AMSGAmsurg Corp.67.4566.4867.17306,6000.130.19 7 
AMSGPAmsurg Corp132.25132.25132.2580,0000.290.22 7 
AMSWAAmerican Software Inc.8.9808.8008.81015,9000.1401.56 5 
AMTXAemetis Inc4.5104.2704.43010,3000.1303.02 4 
AMWDAmerican Woodmark Corporation50.9449.0250.77139,4001.382.79 4 
AMZNAmazon.com Inc.431.35425.47426.571,908,1004.851.12 6 
ANACAnacor Pharmaceuticals Inc.69.9967.4069.79560,3000.741.07 7 
ANADANADIGICS Inc.0.87000.84000.8600355,1000.01001.15 4 
ANATAmerican National Insurance Company102.86101.07102.8624,2000.730.71 5 
ANCBAnchor Bancorp21.8021.8021.801000.200.93 4 
ANCIAMERICAN CARESOURCE1.5901.4201.5507,5000.0402.65 4 
ANCXAccess National Corporation21.4721.0121.2918,8000.070.33 6 
ANDEAndersons Inc. (The)45.1343.9944.86167,2000.250.56 6 
ANGOAngioDynamics Inc.16.1815.9116.1592,7000.100.62 5 
ANIKAnika Therapeutics Inc.33.3032.5233.07133,3000.220.67 5 
ANIPAni Pharmaceuticals Inc.51.4049.5650.73214,6000.140.28 4 
ANSSAYS Inc.90.0389.2589.71189,6000.120.13 7 
ANTHANTHERA PHARMACEUTICALS INC.5.4905.0105.420575,7000.3106.07 6 
ANYSphere 3D Corp4.0003.7603.910170,8000.1002.49 6 
AOSLALPHA & OMEGA SEMICONDUCOR LTD.8.4308.2508.32035,3000.0200.24 5 
APDNApplied Dna Sciences2.6302.5202.63034,7000.0602.33 6 
APDNWApplied Dna Sciences Inc1.0501.0501.0502000.0505.00 6 
APEIAmerican Public Education Inc.24.5724.0024.19113,4000.240.98 5 
APICApigee Corp14.6814.0114.1841,2000.392.68 8 
APOGApogee Enterprises Inc.54.2253.4854.1069,3000.090.17 4 
APOLApollo Group Inc.16.7116.3216.61926,1000.070.42 5 
APPSAppiant Technologies Inc4.3904.2004.280335,3000.0100.23 7 
APPYAspenBio Pharma Inc.0.56000.54000.5500421,6000.01001.79 6 
APRINexmed Inc.1.7201.5801.640139,8000.0201.23 5 
APTOAptose Biosciences Inc.6.0105.8005.8004,0000.1101.86 6 
AQXPAQXP7.5907.2507.2708,4000.0300.41 5 
ARAYAccuray Incorporated6.1405.9306.1201,405,3000.1502.51 4 
ARCBArcbest Corp.36.3735.5736.10175,9000.150.41 5 
ARCCAres Capital Corporation16.7916.5616.771,367,3000.231.39 6 
ARCIAppliance Recycling Centers of America2.2102.0402.06045,5000.0703.52 5 
ARCPPARCPP24.2024.0624.1253,4000.130.54 6 
ARCWArc Wireless Solutions Inc.5.9505.7705.83054,0000.1001.69 4 
ARDMARADIGM CORP6.6606.5006.5002,8000.0000.00 5 
ARDXArdelyx Inc.11.1310.6810.9642,4000.161.44 6 
AREXApproach Resources Inc.7.0306.5506.650794,3000.3204.59 4 
ARGSArgos Therapeutics Inc8.0307.7007.93034,2000.1902.45 6 
ARIAARIAD Pharmaceuticals Inc.9.0708.9009.0002,126,3000.1201.32 5 
ARIIAmerican Railcar Industries Inc.54.9653.5854.41173,3000.601.09 4 
ARISARIS3.2003.0503.19020,5000.0702.24 6 
ARKRArk Restaurants Corp.27.0726.5426.959000.381.43 6 
ARLPAlliance Resource Partners L.P.29.8429.2629.74198,8000.311.05 3 
ARMHARM Holdings plc53.7953.1853.54824,9000.100.19 5 
ARNAArena Pharmaceuticals Inc.4.0203.9003.9802,199,2000.0300.75 5 
AROWArrow Financial Corporation26.4526.1026.408,0000.130.49 5 
ARQLArQule Inc.1.8401.7801.800118,5000.0301.69 5 
ARRSArris Group Inc33.3932.7932.98507,2000.120.36 4 
ARRYArray BioPharma Inc.7.7607.5607.640907,2000.1001.29 6 
ARTNAArtesian Resources Corporation21.6021.3521.4613,6000.020.09 6 
ARTWArt's-Way Manufacturing Co. Inc.5.0904.8705.0901,1000.1603.25 5 
ARTXArotech Corporation2.5002.4102.45070,3000.0100.41 4 
ARUNAruba Networks Inc.24.6724.6524.671,861,1000.020.08 7 
ARWAUArowana Inc.10.0510.0510.053,6000.000.00 6 
ARWRArrowhead Research Corporation6.3706.1406.250736,6000.0400.64 4 
ASBIAmeriana Bancorp17.0016.7116.712000.291.71 6 
ASCMAASCENT MEDIA CORP40.5039.9040.1655,8000.110.27 6 
ASEIAmerican Science and Engineering Inc.40.2539.0140.2151,5000.431.08 6 
ASFIAsta Funding Inc.8.3308.2708.3101,5000.0600.73 5 
ASMBAssembly Biosciences Inc.16.6415.4515.90110,0000.020.13 7 
ASMIASM International N.V.49.0448.5748.954,8000.681.41 5 
ASMLASML Holding N.V.114.14112.50113.80582,6001.271.13 7 
ASNAThe Dress Barn Inc.15.2414.8815.082,264,5000.171.14 6 
ASNDAscendis Pharma A/S16.3914.7516.16576,2000.050.31 7 
ASPSALTISOURCE PORTFOLIO SOLUTIO29.0027.7527.83481,2001.174.03 5 
ASPXAuspex Systems Inc.101.00100.94100.96687,7000.010.01 7 
ASRVAmeriServ Financial Inc.3.3603.3103.3209,5000.0200.60 5 
ASRVPAmeriServ Financial Inc.31.8431.3431.4941,3000.461.44 6 
ASTCASTROTECH CORPORATION2.8802.7102.71015,3000.1003.56 5 
ASTEAstec Industries Inc.42.1141.1441.9965,5000.160.38 5 
ASTIAscent Solar Technologies Inc.0.75000.71000.7300470,1000.01001.35 4 
ASURForgent Networks Inc6.0506.0006.0506,4000.0100.17 7 
ASYSAmtech Systems Inc.11.6011.2411.3852,8000.191.64 6 
ATAIATA Inc.4.9904.7004.9907,7000.2405.05 6 
ATAXAmerica First Tax Exempt Investors L.P.5.6805.6305.65071,0000.0200.36 7 
ATECAlphatec Holdings Inc.1.3901.3501.36022,5000.0000.00 5 
ATHNathenahealth Inc.123.10120.21123.03317,5000.960.79 7 
ATHXAthersys Inc.1.3601.3301.330290,3000.0201.48 5 
ATLOAmes National Corporation24.2923.9924.036,3000.040.17 4 
ATMLAtmel Corporation8.9308.7008.7604,389,4000.0901.02 6 
ATNIAtlantic Tele-Network Inc.68.0966.7067.0239,6001.402.05 5 
ATRAAtara Biotherapeutics Inc.39.8439.0239.78155,3000.210.53 4 
ATRCAtriCure Inc.22.6522.0822.5955,5000.210.94 6 
ATRIATRION Corporation383.05380.71381.974,0001.020.27 7 
ATRMAetrium Incorporated4.2503.0104.10023,5000.2305.94 7 
ATROAstronics Corporation72.8670.5171.03182,0002.283.11 7 
ATSGAir Transport Services Group Inc10.8510.6810.76294,2000.050.47 6 
ATTUAttunity Ltd.13.9113.0413.8597,8000.644.84 6 
ATVIActivision Blizzard Inc25.8825.5625.734,347,5000.020.08 7 
AUBNAuburn National Bancorporation Inc.24.7524.5724.756000.210.84 5 
AUDCAudioCodes Ltd.4.4404.3604.40053,8000.0100.23 6 
AUMAAr Capital Acquisition Corp.9.8009.8009.8009000.0000.00 5 
AUMAUAr Capital Acquisition10.0510.0410.051,1000.050.50 5 
AUMAWAr Capital Acquisition Corp.0.40000.38000.3800117,5000.02005.00 6 
AUPHAurinia Pharmaceuticals Inc.3.6203.5003.5308,2000.0701.94 4 
AVAVAeroVironment Inc.26.3525.7926.3075,3000.180.69 6 
AVEOAVEO PHARMACEUTICALS INC.2.1301.9702.0002,492,9000.1607.41 6 
AVGOAVAGO TECHNOLOGIES145.47136.00142.3824,887,2000.890.63 8 
AVGRAvinger Inc.11.8011.4911.7352,2000.312.71 6 
AVIDAvid Technology Inc.17.7717.3117.46323,1000.030.17 7 
AVNUAvenue Financial Holdings Inc.12.1011.9712.001,4000.000.00 6 
AVNWAVIAT NETWORKS INC1.1501.1201.13047,8000.0100.89 5 
AWREAware Inc.4.3004.1604.1808,3000.0000.00 6 
AXASAbraxas Petroleum Corporation2.9002.8202.8401,001,0000.0301.05 4 
AXGNLectec Corp3.1503.0103.030108,9000.0200.66 5 
AXPWAxion Power Intl Inc0.03000.03000.03003,132,6000.00000.00 4 
AXPWWAxion Power International Inc.0.09000.03000.0600149,7000.0300100.00 5 
AXTIAXT Inc2.6202.4402.56030,2000.0501.99 6 
AZPNAspen Technology, Inc.43.8043.1243.53514,2000.130.30 6