Tuesday, 21 October 2014

NASDAQ Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AALAAL34.3432.8133.3816,009,7000.411.24 5 
AAMEAtlantic American Corporation3.9403.7703.9205,6000.0200.51 6 
AAOIApplied Optoelectronics Inc.15.6014.4414.86368,7000.241.59 5 
AAONAAON Inc.18.3017.6317.86196,2000.090.50 6 
AAPLApple Inc.99.0096.8197.6768,179,6001.411.46 4 
AAVLAvalanche Biotechnologies Inc.31.6930.0230.2179,6000.200.66 3 
AAWWAtlas Air Worldwide Holdings33.5732.8632.90236,3000.040.12 4 
AAXJiShares Trust60.8260.2460.38575,3000.280.47 4 
ABACAoxin Tianli Group Inc.2.1101.9602.11098,4000.0100.48 7 
ABAXABAXIS Inc.48.8547.4947.83118,7000.270.56 4 
ABCBAmeris Bancorp24.0023.1023.75202,4000.090.38 8 
ABCDCAMBIUM LEARNING GROUP INC.1.5401.4101.47049,3000.0100.68 5 
ABCOAdvisory Board Company (The)50.9849.5449.60219,9000.681.35 7 
ABDCAlcentra Capital Corp.12.9212.0812.3234,1000.171.36 4 
ABGBAbengoa S.A.20.9820.6820.8928,1001.9610.35 3 
ABIOARCA BIOPHARMA INC.1.1901.1401.150227,8000.0201.77 4 
ABMDABIOMED Inc.23.3422.8322.98160,9000.100.44 4 
ABTLAutobytel Inc.9.7608.8408.90065,4000.2903.16 5 
ABYAbengoa Yield Plc32.9331.5631.80452,4000.882.85 4 
ACADACADIA Pharmaceuticals Inc.26.8725.7026.061,592,1000.773.04 6 
ACASAmerican Capital Ltd.14.1513.9414.003,508,4000.050.36 5 
ACATArctic Cat Inc.34.5732.1332.22175,5001.885.51 5 
ACETAceto Corporation19.9419.6519.88224,3000.442.26 5 
ACFCAtlantic Coast Federal Corporation4.0003.8503.9409,4000.1102.87 4 
ACFNAcorn Energy Inc.1.3701.2101.340223,4000.15012.61 5 
ACGLArch Capital Group Ltd.54.4253.3854.37307,1001.072.01 4 
ACHNAchillion Pharmaceuticals Inc.11.8910.7510.978,042,5000.080.73 6 
ACIWACI Worldwide Inc.18.3817.7617.78686,5000.211.17 5 
ACLSAxcelis Technologies Inc.2.0201.9301.940376,0000.0000.00 5 
ACNBAcnb Corp19.2919.2919.293000.120.63 5 
ACORAcorda Therapeutics Inc.32.8631.4131.77596,7000.200.63 3 
ACPWActive Power Inc.1.8601.8201.82052,1000.0301.62 4 
ACRXAcelrx Pharmaceuticals7.4606.6106.740598,7000.6108.30 6 
ACSFAmerican Capital Senior Floatin13.2612.9112.9727,2000.020.15 5 
ACTAActua Corporation17.7816.7016.7897,6000.724.11 6 
ACTGAcacia Research Corporation15.1114.7715.03299,2000.422.87 5 
ACTSActions Semiconductor Co. Ltd.1.9801.9101.95036,1000.0402.09 4 
ACURAcura Pharmaceuticals Inc.0.60000.58000.580028,1000.00000.00 4 
ACWIiShares MSCI ACWI Index Fund56.5756.0156.311,354,8000.781.40 4 
ACWXiShares MSCI ACWI ex US Index Fund43.4443.0743.32688,4000.681.59 4 
ACXMAcxiom Corporation17.2016.6016.70298,1000.191.12 5 
ADATAuthentidate Holding Corp.0.68000.62000.620038,1000.04006.06 5 
ADBEAdobe Systems Incorporated65.1363.4664.526,540,7001.662.64 4 
ADEPAdept Technology Inc.7.2706.8006.81069,6000.1702.44 4 
ADESADA-ES Inc.20.3019.6719.75132,9000.140.70 4 
ADMPAdamis Pharmaceuticl4.1504.0004.11035,3000.0400.98 5 
ADMSAdamas Pharmaceuticals Inc.14.7314.5014.5443,7000.120.83 3 
ADPAUTOMATIC DATA PROCS72.9871.5172.681,700,3001.051.47 4 
ADPVVAutomatic Data Processing Inc.73.0772.5972.95168,4000.480.66 5 
ADRABLDRS Asia 50 ADR Index Fund27.9527.6227.952,7000.210.76 4 
ADRDBLDRS Developed Markets 100 ADR Index22.7222.3822.686,3000.341.52 4 
ADREBLDRS Emerging Markets 50 ADR Index Fund39.1338.8138.9914,1000.621.62 4 
ADRUBLDRS Europe 100 ADR Index Fund22.7522.5522.716,3000.411.84 4 
ADSKAutodesk Inc.51.2150.1450.792,390,4000.901.80 4 
ADTNADTRAN Inc.20.2119.4620.12913,9000.763.93 5 
ADUSADDUS HOMECARE CORPORATION- YAHO18.9217.8418.0632,5000.593.16 4 
ADVSAdvent Software Inc.31.9131.0031.34274,3000.040.13 5 
ADXSADXS3.1802.8002.970260,9000.1706.07 5 
ADXSWAdvaxis Inc.1.2101.0601.0606,1000.10010.42 4 
AEGRAegerion Pharmaceuticals Inc.33.2530.5231.01789,8001.705.20 4 
AEHRAehr Test Systems1.9801.9201.9506,1000.0603.17 4 
AEISAdvanced Energy Industries Inc.17.4016.5716.72419,8000.362.11 4 
AEPIAEP Industries Inc.41.3638.8039.2625,5000.340.86 5 
AERIAerie Pharmaceuticals Inc.21.7520.9921.55136,9000.281.32 7 
AETIAmerican Electric Technologies Inc.7.0806.6307.00020,2000.1101.55 5 
AEYADDvantage Technologies Group Inc.2.4402.3602.43023,4000.0702.97 5 
AEZSAEterna Zentaris Inc.1.1601.0701.080945,1000.0000.00 4 
AFAMAlmost Family Inc27.7026.6126.7736,4000.521.91 5 
AFCBATHE BANCSHARES CORPORATION21.6021.6021.601000.100.47 4 
AFFXAffymetrix Inc.7.7207.2407.380398,4000.1802.38 5 
AFMDAffimed Therapeutics B.V.5.4104.8805.00029,2000.2905.48 5 
AFOPAlliance Fiber Optic Products Inc.13.1612.2012.26410,9000.564.37 5 
AFSIAmTrust Financial Services Inc.45.7544.1144.671,117,8001.453.35 6 
AGENAntigenics Inc.3.0902.8802.900371,0000.1404.61 6 
AGIIArgo Group International Holdings Ltd.52.2751.5251.5575,2000.030.06 6 
AGIOAgios Pharmaceuticals Inc.66.9363.0264.27748,3000.661.02 6 
AGNCAmerican Capital Agency Corp.22.5322.2522.454,307,8000.170.76 5 
AGNCBAmerican Capital Agency Corp.24.3423.9524.0423,3000.050.21 4 
AGNDAGND46.0945.8945.9945,3000.110.24 4 
AGRXAgile Therapeutics Inc6.7006.4706.70014,2000.1301.98 4 
AGTCApplied Genetic Technologies Co19.2617.6417.7119,4001.095.80 5 
AGYSAgilysys Inc.10.8110.4510.64200,8000.242.31 5 
AGZDWisdomtree Barclays U.S. Aggreg49.6049.3149.314,0000.350.70 5 
AHGPAlliance Holdings GP L.P.66.7364.4165.2152,4000.590.90 5 
AHPIAllied Healthcare Products Inc.2.9402.4702.7301,246,6000.1705.86 8 
AIMCAltra Holdings Inc.27.7727.0527.42269,4000.220.81 4 
AINVApollo Investment Corporation8.1007.9307.9504,001,7000.0400.51 5 
AIRMAir Methods Corporation55.9953.7154.29469,0000.791.43 5 
AIRRAIRR17.9717.7017.7346,4000.020.11 5 
AIRTAir T Inc.13.0912.7112.924,0000.211.65 4 
AIXGAixtron Aktiengesellschaft13.6013.3813.4368,3000.362.75 4 
AKAMAkamai Technologies Inc.54.4353.3153.842,222,7000.460.86 4 
AKAOAKAO9.3108.8808.88021,3000.2202.42 6 
AKBAAkebia Therapeutics Inc.21.7520.1920.49178,7000.110.53 5 
AKERAKER3.3903.1103.1104,0000.0000.00 4 
AKRXAkorn Inc.37.4836.2537.241,037,4001.444.02 5 
ALCOAlico Inc.37.3036.3236.4729,6000.140.38 5 
ALDRAlder Biopharmaceuticals Inc11.7910.8211.6762,0000.443.92 4 
ALDXAldeyra Therapeutics Inc.5.8805.5205.75015,8000.0400.69 5 
ALGNAlign Technology Inc.46.0345.1245.38649,6000.220.49 3 
ALGTAllegiant Travel Company114.57111.35112.0278,9000.810.72 4 
ALIMALIMERA SCIENCES INC4.9404.7404.850193,2000.0300.62 4 
ALKSAlkermes Inc.43.8042.0343.082,413,9001.132.69 5 
ALLBAlliance Bancorp Inc. of Pennsylvania16.4615.5116.101,3000.000.00 5 
ALLTAllot Communications Ltd.10.9210.5610.59168,4000.040.38 5 
ALNYAlnylam Pharmaceuticals Inc.88.0084.6086.181,458,0001.241.46 8 
ALOGAnalogic Corporation73.1871.3472.49135,5000.350.49 7 
ALOTAstro-Med Inc.13.5012.8813.495,9000.594.57 4 
ALQAALQA4.6004.2704.42010,0000.1403.07 5 
ALSKAlaska Communications Systems Group Inc.1.4001.3301.370140,7000.0000.00 4 
ALTIAltair Nanotechnologies Inc.4.4004.1804.30058,0000.1804.37 7 
ALTRAltera Corporation33.0932.0032.526,726,8000.852.68 4 
ALXAAlexza Pharmaceuticals Inc.2.2902.1302.16039,9000.0602.86 4 
ALXNAlexion Pharmaceuticals Inc.168.96164.03164.751,546,0001.500.92 4 
AMAGAMAG Pharmaceuticals Inc.31.4430.1830.65331,1000.000.00 6 
AMATApplied Materials Inc.20.3419.7919.8817,455,2000.010.05 5 
AMBAAmbarella Inc40.1638.3038.441,354,0000.320.83 4 
AMCCApplied Micro Circuits Corporation7.0306.6506.6701,075,7000.2103.05 5 
AMCFANDATEE CHINA MARINE FUEL SERVI2.3001.9402.03085,8000.0301.50 4 
AMCNAirMedia Group Inc2.4302.0302.3201,257,8000.26012.62 7 
AMDAAmedica Corp1.2701.1601.24014,2000.0907.83 4 
AMEDAmedisys Inc21.3620.6720.70237,6000.070.34 6 
AMGNAmgen Inc.139.85129.50133.697,351,4003.242.48 4 
AMICAmerican Independence Corp.10.8510.8310.851,5000.444.23 5 
AMKRAmkor Technology Inc.7.2606.7906.8402,103,1000.1201.72 3 
AMNBAmerican National Bankshares Inc.23.1222.3222.6117,3000.150.66 6 
AMOTAllied Motion Technologies Inc.13.3813.0013.0910,1000.050.38 5 
AMOVAmerica Movil S.A.B. de C.V.24.2023.9224.093,4000.371.56 4 
AMPHAmerican Physicians Service Group Inc.11.0010.3410.3980,8000.585.29 5 
AMRBAmerican River Bankshares9.3509.3409.3408000.0900.97 5 
AMRIAlbany Molecular Research Inc.21.8621.1221.55590,3000.010.05 6 
AMRKAMRK11.0110.8011.0012,2000.000.00 5 
AMRNAmarin Corporation PLC1.0801.0401.050877,0000.0000.00 4 
AMRSAmyris Inc.3.4003.2003.380145,3000.2809.03 4 
AMSCAmerican Superconductor Corporation1.2901.2101.220402,9000.0000.00 4 
AMSFAMERISAFE Inc.41.9440.4340.65143,5000.721.74 7 
AMSGAmsurg Corp.50.1349.1349.48386,9000.060.12 5 
AMSGPAmsurg Corp104.63104.63104.632,2000.420.40 4 
AMSWAAmerican Software Inc.9.2008.8108.84067,2000.2002.21 6 
AMTXAemetis Inc8.9908.1208.980105,0000.88010.86 5 
AMWDAmerican Woodmark Corporation38.9237.7537.8388,4000.441.15 6 
AMZNAmazon.com Inc.309.20302.72303.644,409,2000.780.26 4 
ANACAnacor Pharmaceuticals Inc.25.9324.9525.65473,0000.843.39 6 
ANADANADIGICS Inc.0.68000.62000.6300307,0000.01001.61 5 
ANATAmerican National Insurance Company113.45105.01112.5734,3002.682.44 5 
ANCBAnchor Bancorp20.8519.9520.859000.130.62 6 
ANCIAMERICAN CARESOURCE2.8302.6202.6401,6000.2107.37 5 
ANCXAccess National Corporation16.5016.4516.478,2000.050.30 4 
ANDEAndersons Inc. (The)59.1557.0058.19284,1001.612.85 3 
ANGOAngioDynamics Inc.15.8915.1915.29486,0000.362.30 8 
ANIKAnika Therapeutics Inc.36.9436.1036.65236,8000.411.13 4 
ANIPAni Pharmaceuticals Inc.28.4226.8727.42192,2000.431.54 5 
ANSSAYS Inc.73.5072.4472.99485,3000.570.79 4 
ANTHANTHERA PHARMACEUTICALS INC.1.9201.7501.860159,2000.1005.68 5 
ANYSphere 3D Corp5.5005.3505.40031,7000.0901.69 3 
AOSLALPHA & OMEGA SEMICONDUCOR LTD.9.2808.9008.90041,6000.2402.63 5 
APAGFAPCO Argentina Inc.14.2713.4813.5748,0000.513.62 6 
APEIAmerican Public Education Inc.29.7129.1329.27112,1000.040.14 7 
APOGApogee Enterprises Inc.40.7739.6540.58263,5000.441.10 5 
APOLApollo Group Inc.25.6625.0125.621,496,0000.753.02 5 
APPYAspenBio Pharma Inc.1.4001.2901.350286,5000.0403.05 5 
APRINexmed Inc.1.7001.2901.640270,8000.35027.13 5 
APSAAlto Palermo S.A.17.9517.9517.951000.050.28 4 
AQXPAQXP7.9506.9507.23059,0000.1001.36 6 
ARAYAccuray Incorporated7.2306.9507.040434,8000.0700.98 5 
ARCBArcbest Corp.33.9132.6933.77383,2001.304.00 4 
ARCCAres Capital Corporation16.0815.7515.912,933,2000.221.40 5 
ARCIAppliance Recycling Centers of America2.8602.7802.8502,3000.0702.52 5 
ARCPPARCPP23.2522.9422.94270,3000.060.26 5 
ARCWArc Wireless Solutions Inc.9.9908.6408.880146,5000.1101.22 3 
ARDMARADIGM CORP8.2807.8108.18015,8000.2903.68 4 
ARDXArdelyx Inc.21.0120.1120.7946,6000.020.10 5 
AREXApproach Resources Inc.12.7510.9611.192,266,0001.018.28 4 
ARGSArgos Therapeutics Inc8.4207.9008.15033,1000.1602.00 4 
ARIAARIAD Pharmaceuticals Inc.5.5205.3105.4405,490,1000.0801.49 5 
ARIIAmerican Railcar Industries Inc.66.9963.6264.71338,5001.121.76 4 
ARISARIS3.3002.6603.30033,4000.35011.86 6 
ARKRArk Restaurants Corp.22.0621.5521.901,0000.251.13 4 
ARLPAlliance Resource Partners L.P.45.1541.3542.25395,8001.503.43 6 
ARMHARM Holdings plc42.6741.7441.981,361,3000.511.23 4 
ARNAArena Pharmaceuticals Inc.4.2003.9704.0103,825,2000.0300.74 5 
AROWArrow Financial Corporation26.1025.5125.5830,6000.120.47 6 
ARQLArQule Inc.1.1501.1101.15069,1000.0201.77 5 
ARRSArris Group Inc25.6924.8125.151,254,3000.341.37 4 
ARRYArray BioPharma Inc.3.5203.3203.320992,7000.1303.77 5 
ARTNAArtesian Resources Corporation21.9121.2221.2423,1000.462.12 7 
ARTWArt's-Way Manufacturing Co. Inc.5.5605.2705.29030,7000.0400.76 6 
ARTXArotech Corporation2.8902.6802.700376,2000.1003.57 4 
ARUNAruba Networks Inc.19.7719.2419.491,575,5000.050.26 4 
ARWRArrowhead Research Corporation7.3206.2506.4505,254,0000.5708.12 2 
ASBCAssociated Banc-Corp17.5016.6316.941,496,9000.020.12 4 
ASBIAmeriana Bancorp16.9016.1016.546,9000.422.61 6 
ASCMAASCENT MEDIA CORP64.4762.7463.0994,0000.450.71 7 
ASEIAmerican Science and Engineering Inc.52.5750.0350.5043,6001.072.07 5 
ASFIAsta Funding Inc.8.2908.0908.27014,2000.1902.35 4 
ASMBAssembly Biosciences Inc.8.9408.7008.9405,6000.0400.45 6 
ASMIASM International N.V.33.6933.3033.353,5000.320.97 4 
ASMLASML Holding N.V.93.4692.2292.511,013,6001.771.95 3 
ASNAThe Dress Barn Inc.12.0111.8111.932,835,0000.080.68 4 
ASPSALTISOURCE PORTFOLIO SOLUTIO96.3193.4494.05237,8000.310.33 3 
ASPXAuspex Systems Inc.25.7524.8225.2563,8000.230.90 5 
ASRVAmeriServ Financial Inc.3.2203.1003.16021,6000.1103.61 5 
ASRVPAmeriServ Financial Inc.26.5026.2526.252,6000.752.94 4 
ASTCASTROTECH CORPORATION2.4502.3302.35048,0000.0502.08 4 
ASTEAstec Industries Inc.37.7936.5936.7297,8000.581.55 6 
ASTIAscent Solar Technologies Inc.1.7301.5301.530349,3000.0704.38 4 
ASTMAastrom Biosciences Inc.2.8002.7102.79080,5000.0903.33 4 
ASURForgent Networks Inc4.9904.7704.84015,8000.0200.41 6 
ASYSAmtech Systems Inc.10.409.8810.0438,6000.191.93 5 
ATAIATA Inc.4.3604.3104.3102,2000.0400.92 5 
ATAXAmerica First Tax Exempt Investors L.P.5.8905.7005.890257,1000.3005.37 6 
ATEAAstea International Inc.1.6901.4701.56011,8000.0805.41 4 
ATECAlphatec Holdings Inc.1.5001.4501.450257,3000.0201.36 5 
ATHNathenahealth Inc.117.56107.88111.762,279,1008.737.25 4 
ATHXAthersys Inc.1.3801.2501.320274,1000.0201.49 5 
ATLOAmes National Corporation23.7022.9323.2915,0000.110.47 7 
ATMLAtmel Corporation6.9706.6606.7204,663,5000.0701.03 4 
ATNIAtlantic Tele-Network Inc.60.1658.9759.4673,7000.040.07 7 
ATRCAtriCure Inc.15.7614.6514.67178,6000.744.80 7 
ATRIATRION Corporation328.07311.55311.551,80011.743.63 7 
ATRMAetrium Incorporated4.2004.2004.2001000.3408.81 5 
ATROAstronics Corporation47.8544.9545.18111,2001.583.38 5 
ATSGAir Transport Services Group Inc7.6507.2707.290186,0000.2102.80 6 
ATTUAttunity Ltd.7.6607.2207.40055,4000.1001.37 6 
ATVIActivision Blizzard Inc19.4418.8118.858,996,1000.140.74 4 
AUBNAuburn National Bancorporation Inc.24.1124.1124.111000.230.94 6 
AUDCAudioCodes Ltd.4.7204.2704.410149,7000.0400.90 4 
AUMAUAr Capital Acquisition9.8909.8009.80021,0000.0500.51 5 
AUPHAurinia Pharmaceuticals Inc.3.3403.2903.3402000.1805.11 6 
AUXLAuxilium Pharmaceuticals Inc.30.8530.4230.631,887,4000.280.92 5 
AVAVAeroVironment Inc.29.7728.1728.20250,8001.103.75 5 
AVEOAVEO PHARMACEUTICALS INC.1.0300.9701.010223,4000.0202.02 4 
AVGOAVAGO TECHNOLOGIES79.7076.8377.154,160,7001.552.05 4 
AVNRAvanir Pharmaceuticals11.3510.8510.923,779,9000.242.15 5 
AVNWAVIAT NETWORKS INC1.8301.7701.78098,5000.0100.56 6 
AWREAware Inc.3.8703.6503.70037,2000.0501.37 5 
AXASAbraxas Petroleum Corporation4.3303.7703.8104,698,4000.2004.99 4 
AXGNLectec Corp2.7802.2602.46056,0000.2007.52 6 
AXTIAXT Inc2.2202.1602.170117,0000.0100.46 4 
AZPNAspen Technology, Inc.35.8134.9135.48584,4000.762.19 4