Wednesday, 03 September 2014

NASDAQ Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AALAAL39.3538.3638.886,648,7000.290.74 6 
AAMEAtlantic American Corporation4.1204.0204.0806,6000.0601.45 5 
AAOIApplied Optoelectronics Inc.21.8620.7921.24209,3000.431.98 6 
AAONAAON Inc.18.7418.3318.6669,9000.221.19 4 
AAPLApple Inc.102.90102.20102.5044,595,2000.250.24 8 
AAVLAvalanche Biotechnologies Inc.31.1928.8029.6355,6000.200.68 5 
AAWWAtlas Air Worldwide Holdings33.7233.0033.45252,3000.491.49 5 
AAXJiShares Trust65.9065.5065.72429,5000.020.03 6 
ABACAoxin Tianli Group Inc.1.9301.8501.89021,5000.0301.56 7 
ABAXABAXIS Inc.47.9046.9147.7584,6000.591.25 6 
ABCBAmeris Bancorp22.9722.6222.8940,7000.050.22 7 
ABCDCAMBIUM LEARNING GROUP INC.1.6601.6201.65013,0000.0301.79 4 
ABCOAdvisory Board Company (The)49.7148.0349.60148,1000.821.68 6 
ABDCAlcentra Capital Corp.13.7013.3313.6844,3000.191.41 6 
ABGBAbengoa S.A.29.1528.7528.783,5000.963.45 6 
ABIOARCA BIOPHARMA INC.1.4001.3601.40087,0000.0000.00 5 
ABMDABIOMED Inc.26.3325.8926.05162,7000.020.08 4 
ABTLAutobytel Inc.8.2908.0608.19077,1000.0100.12 5 
ABYAbengoa Yield Plc40.2638.7040.11141,0001.173.00 8 
ACADACADIA Pharmaceuticals Inc.24.1423.5823.98636,5000.371.57 6 
ACASAmerican Capital Ltd.15.6315.4415.491,036,5000.030.19 5 
ACATArctic Cat Inc.37.4336.8337.0290,3000.190.52 5 
ACETAceto Corporation19.2418.7019.22100,9000.361.91 7 
ACFCAtlantic Coast Federal Corporation4.1604.1504.1603,4000.0100.24 5 
ACFNAcorn Energy Inc.1.9301.8701.87061,2000.0201.06 5 
ACGLArch Capital Group Ltd.55.8955.4055.58390,5000.150.27 6 
ACHNAchillion Pharmaceuticals Inc.11.5911.2811.574,373,3000.121.05 7 
ACIWACI Worldwide Inc.19.5119.1019.47417,4000.221.14 6 
ACLSAxcelis Technologies Inc.2.0201.9402.020218,3000.0201.00 7 
ACNBAcnb Corp19.5919.0519.242,5000.170.89 6 
ACORAcorda Therapeutics Inc.32.8732.0532.58142,8000.290.90 7 
ACPWActive Power Inc.2.2002.1902.20040,2000.0000.00 4 
ACRXAcelrx Pharmaceuticals7.3307.0107.150415,0000.0300.42 5 
ACSFAmerican Capital Senior Floatin14.0513.9613.9937,5000.010.07 5 
ACTGAcacia Research Corporation17.9117.5017.79175,6000.080.45 6 
ACTSActions Semiconductor Co. Ltd.2.4202.3802.420125,4000.0200.83 6 
ACURAcura Pharmaceuticals Inc.0.99000.96000.980064,9000.00000.00 5 
ACWIiShares MSCI ACWI Index Fund60.9260.6560.922,565,1000.110.18 7 
ACWXiShares MSCI ACWI ex US Index Fund47.8147.6247.78214,6000.000.00 6 
ACXMAcxiom Corporation18.5718.2318.55263,2000.110.60 6 
ADATAuthentidate Holding Corp.0.75000.72000.720025,8000.01001.37 6 
ADBEAdobe Systems Incorporated72.1071.4071.901,659,4000.530.74 7 
ADEPAdept Technology Inc.8.4708.0008.070589,5000.4104.83 7 
ADESADA-ES Inc.21.8120.2721.79179,5001.246.03 5 
ADMPAdamis Pharmaceuticl4.0703.8704.02061,7000.0701.77 7 
ADMSAdamas Pharmaceuticals Inc.18.7517.8018.7439,0000.754.17 6 
ADPAUTOMATIC DATA PROCS83.9582.9183.481,556,8000.020.02 7 
ADRABLDRS Asia 50 ADR Index Fund30.8530.8030.841,6000.080.26 6 
ADRDBLDRS Developed Markets 100 ADR Index25.1725.1225.151,7000.060.24 6 
ADREBLDRS Emerging Markets 50 ADR Index Fund43.5243.2343.5120,3000.380.88 6 
ADRUBLDRS Europe 100 ADR Index Fund25.1725.1025.171,9000.070.28 6 
ADSKAutodesk Inc.54.3953.4453.641,774,8000.360.67 4 
ADTNADTRAN Inc.23.1422.9323.08154,7000.130.57 6 
ADUSADDUS HOMECARE CORPORATION- YAHO22.0321.5621.9024,1000.040.18 4 
ADVSAdvent Software Inc.32.3731.8332.31337,3000.351.10 5 
ADXSADXS3.9303.7003.880362,3000.1504.02 7 
ADXSWAdvaxis Inc.1.5001.3101.4102,6000.0201.44 6 
AEGRAegerion Pharmaceuticals Inc.31.0230.0830.55812,9000.090.29 4 
AEHRAehr Test Systems2.5802.5302.54012,6000.0000.00 5 
AEISAdvanced Energy Industries Inc.19.2918.9719.25176,3000.231.21 7 
AEPIAEP Industries Inc.42.7842.2342.3540,3000.010.02 5 
AERIAerie Pharmaceuticals Inc.17.0216.2216.38217,8000.432.56 4 
AETIAmerican Electric Technologies Inc.6.9706.6606.96040,5000.0100.14 5 
AEYADDvantage Technologies Group Inc.2.4002.3802.38015,6000.0000.00 4 
AEZSAEterna Zentaris Inc.1.5201.4301.5005,569,7000.1007.14 7 
AFAMAlmost Family Inc28.1127.6227.9820,1000.140.50 6 
AFCBATHE BANCSHARES CORPORATION25.2523.2423.242000.010.04 5 
AFFXAffymetrix Inc.8.7308.4908.670353,3000.1902.24 5 
AFOPAlliance Fiber Optic Products Inc.14.9014.4314.82255,4000.392.70 6 
AFSIAmTrust Financial Services Inc.44.7743.6644.03453,3000.010.02 5 
AGENAntigenics Inc.3.1703.0903.140269,8000.0100.32 4 
AGIIArgo Group International Holdings Ltd.52.7052.3152.6448,1000.210.40 7 
AGIOAgios Pharmaceuticals Inc.46.5145.0046.22228,1001.212.69 7 
AGNCAmerican Capital Agency Corp.23.6623.4623.651,600,2000.140.60 5 
AGNCBAmerican Capital Agency Corp.25.0924.8224.8623,4000.100.40 6 
AGNDAGND46.8046.2946.4923,5000.110.24 5 
AGRXAgile Therapeutics Inc8.4907.6908.44078,7000.7409.61 7 
AGTCApplied Genetic Technologies Co18.6616.8217.10117,1001.286.96 6 
AGYSAgilysys Inc.12.6612.4512.4862,9000.030.24 4 
AGZDWisdomtree Barclays U.S. Aggreg50.0750.0750.073000.110.22 5 
AHGPAlliance Holdings GP L.P.71.9571.0371.829,7001.291.83 7 
AHPIAllied Healthcare Products Inc.2.1302.0202.0308,4000.0502.40 6 
AIMCAltra Holdings Inc.33.3632.9733.26118,5000.130.39 7 
AINVApollo Investment Corporation8.8108.7208.7701,427,4000.0200.23 7 
AIRMAir Methods Corporation58.9157.8258.66142,8000.140.24 6 
AIRRAIRR19.3819.2619.341,9000.040.21 6 
AIRTAir T Inc.11.8411.5511.614,2000.060.52 5 
AIXGAixtron Aktiengesellschaft13.1013.0413.089,5000.000.00 6 
AKAMAkamai Technologies Inc.60.6860.1560.421,135,1000.400.67 7 
AKAOAKAO9.7409.3609.51041,0000.0200.21 4 
AKBAAkebia Therapeutics Inc.22.6321.8522.5195,8000.663.02 4 
AKERAKER3.1103.0003.1007,4000.0401.31 4 
AKRXAkorn Inc.39.4538.7739.02774,5000.240.62 7 
ALCOAlico Inc.39.0438.3539.0412,1000.461.19 7 
ALDRAlder Biopharmaceuticals Inc17.0816.5817.0427,1000.150.89 6 
ALDXAldeyra Therapeutics Inc.3.4703.4503.4606000.1103.28 5 
ALGNAlign Technology Inc.54.8554.1354.46430,9000.330.60 5 
ALGTAllegiant Travel Company123.99121.86122.8678,2000.470.38 7 
ALIMALIMERA SCIENCES INC6.3506.1506.290112,2000.0400.64 5 
ALKSAlkermes Inc.45.0744.3744.73374,8000.250.56 5 
ALLBAlliance Bancorp Inc. of Pennsylvania15.7015.7015.703000.020.13 6 
ALLTAllot Communications Ltd.10.9110.4310.83229,8000.353.34 4 
ALNYAlnylam Pharmaceuticals Inc.70.0867.6969.67368,4001.211.77 7 
ALOGAnalogic Corporation72.3071.2672.2038,9000.510.71 6 
ALOTAstro-Med Inc.13.7113.1213.2814,9000.141.07 6 
ALQAALQA5.4805.1005.40024,2000.2504.85 4 
ALSKAlaska Communications Systems Group Inc.1.7801.7601.76094,4000.0000.00 6 
ALTIAltair Nanotechnologies Inc.3.5603.4703.5604,8000.0601.71 6 
ALTRAltera Corporation35.3435.0835.342,416,8000.200.57 7 
ALXAAlexza Pharmaceuticals Inc.3.5003.4003.50085,1000.0702.04 4 
ALXNAlexion Pharmaceuticals Inc.169.80167.18169.29703,5000.980.58 7 
AMAGAMAG Pharmaceuticals Inc.22.6922.1722.63141,0000.281.25 6 
AMAPAutonavi Holdings20.9520.9020.90353,7000.030.14 7 
AMATApplied Materials Inc.23.1622.7523.1015,635,8000.301.32 7 
AMBAAmbarella Inc34.3032.5034.251,374,5001.434.36 8 
AMCCApplied Micro Circuits Corporation8.4908.3108.470450,9000.1501.80 5 
AMCFANDATEE CHINA MARINE FUEL SERVI2.7002.4302.53058,5000.0803.07 7 
AMCNAirMedia Group Inc1.9601.9201.93072,4000.0100.52 4 
AMDAAmedica Corp2.6502.5602.56010,2000.1204.48 4 
AMEDAmedisys Inc21.0820.8320.92221,6000.160.77 5 
AMGNAmgen Inc.139.73138.31139.382,362,4000.690.50 7 
AMICAmerican Independence Corp.11.0410.8511.001,0000.181.61 5 
AMKRAmkor Technology Inc.10.4210.2510.40859,1000.151.46 7 
AMNBAmerican National Bankshares Inc.22.2921.9222.147,8000.231.05 7 
AMOTAllied Motion Technologies Inc.16.7515.5216.3538,9000.211.30 7 
AMOVAmerica Movil S.A.B. de C.V.24.5524.1324.5016,7002.7412.59 7 
AMPHAmerican Physicians Service Group Inc.12.2611.5512.09155,0000.514.40 7 
AMRBAmerican River Bankshares9.3609.2509.30016,4000.0000.00 5 
AMRIAlbany Molecular Research Inc.19.9019.5019.80146,0000.010.05 6 
AMRKAMRK11.6811.5011.682,5000.070.60 5 
AMRNAmarin Corporation PLC1.9501.9001.9301,888,0000.0100.52 6 
AMRSAmyris Inc.4.2904.0004.220180,4000.1202.93 7 
AMSCAmerican Superconductor Corporation1.8001.7601.770270,0000.0100.57 5 
AMSFAMERISAFE Inc.37.9637.0537.7349,1000.511.37 5 
AMSGAmsurg Corp.54.0652.7653.79407,4000.841.59 8 
AMSGPAmsurg Corp114.00102.01113.501,2001.601.43 8 
AMSWAAmerican Software Inc.9.2309.0509.20062,8000.1401.55 5 
AMTXAemetis Inc9.7109.2709.46019,5000.0300.32 6 
AMWDAmerican Woodmark Corporation39.3538.2339.22135,0000.792.06 8 
AMZNAmazon.com Inc.341.82337.68339.041,939,8000.980.29 7 
ANACAnacor Pharmaceuticals Inc.23.3722.5823.29432,6000.632.78 7 
ANADANADIGICS Inc.0.64000.63000.6300213,4000.00000.00 4 
ANATAmerican National Insurance Company114.82113.80113.8414,3001.030.90 7 
ANCBAnchor Bancorp19.6019.4019.609000.201.03 5 
ANCIAMERICAN CARESOURCE3.3603.2403.2401,2000.1203.57 6 
ANCXAccess National Corporation16.8116.7716.811,3000.050.30 6 
ANDEAndersons Inc. (The)68.8866.8068.77389,5001.602.38 8 
ANGOAngioDynamics Inc.14.1513.8314.1161,3000.151.07 5 
ANIKAnika Therapeutics Inc.42.4341.5642.00217,6000.110.26 5 
ANIPAni Pharmaceuticals Inc.29.7429.0229.3395,0000.280.95 5 
ANSSAYS Inc.81.7680.5881.30300,4000.670.83 8 
ANTHANTHERA PHARMACEUTICALS INC.2.5702.5202.54046,8000.0200.79 4 
ANYSphere 3D Corp7.0906.6107.01026,8000.0300.43 7 
AOSLALPHA & OMEGA SEMICONDUCOR LTD.9.2509.1809.22019,8000.0200.22 5 
APAGFAPCO Argentina Inc.14.2313.8014.235,7000.322.30 6 
APEIAmerican Public Education Inc.30.4429.8230.3645,9000.381.27 4 
APOGApogee Enterprises Inc.36.6835.9636.5195,5000.391.08 6 
APOLApollo Group Inc.27.9827.4627.771,105,8000.270.98 6 
APPYAspenBio Pharma Inc.1.7501.7001.730107,6000.0201.17 5 
APRINexmed Inc.1.9401.8801.900131,4000.0100.53 5 
APSAAlto Palermo S.A.21.5920.3021.591,0001.648.22 4 
AQXPAQXP8.7007.2608.21052,3000.5707.46 5 
ARAYAccuray Incorporated8.1507.9608.140715,2000.2102.65 7 
ARCBArcbest Corp.36.2435.7535.90373,2000.030.08 7 
ARCCAres Capital Corporation17.2417.0717.151,562,4000.050.29 6 
ARCIAppliance Recycling Centers of America3.1403.0803.13037,3000.0000.00 5 
ARCPPARCPP23.7623.6423.6489,6000.040.17 7 
ARCWArc Wireless Solutions Inc.20.7219.2519.9690,3000.924.83 8 
ARDMARADIGM CORP9.3508.9009.3505,4000.2702.97 7 
ARDXArdelyx Inc.15.0014.7714.965,8000.030.20 6 
AREXApproach Resources Inc.17.9417.5117.881,117,3000.090.51 4 
ARGSArgos Therapeutics Inc9.6108.8409.39081,8000.5706.46 8 
ARIAARIAD Pharmaceuticals Inc.6.3606.1606.2203,560,3000.0600.97 6 
ARIIAmerican Railcar Industries Inc.79.9378.3079.70132,8000.881.12 7 
ARISARIS3.2203.0503.21020,1000.1605.25 6 
ARKRArk Restaurants Corp.22.4022.0422.042,3000.060.27 6 
ARLPAlliance Resource Partners L.P.49.9148.9149.7682,5000.310.63 6 
ARMHARM Holdings plc48.5748.1948.532,247,2000.370.77 8 
ARNAArena Pharmaceuticals Inc.4.3104.1004.1204,838,5000.0000.00 4 
AROWArrow Financial Corporation26.7726.5126.6218,0000.040.15 6 
ARQLArQule Inc.1.3201.2801.320110,5000.0302.33 5 
ARRSArris Group Inc30.7230.3030.61837,2000.210.69 5 
ARRYArray BioPharma Inc.3.9803.8403.950812,6000.0802.07 4 
ARTNAArtesian Resources Corporation21.2320.8321.2117,3000.381.82 5 
ARTWArt's-Way Manufacturing Co. Inc.5.4805.1605.33012,0000.0100.19 4 
ARTXArotech Corporation3.7003.5703.580200,9000.0501.38 6 
ARUNAruba Networks Inc.21.3921.0521.351,133,5000.170.80 7 
ARWRArrowhead Research Corporation14.8014.1514.572,905,0000.433.04 5 
ASBCAssociated Banc-Corp18.1817.9918.18403,9000.211.17 6 
ASBIAmeriana Bancorp14.5214.2414.457,3000.120.84 6 
ASCMAASCENT MEDIA CORP62.7861.6962.4128,6000.060.10 7 
ASEIAmerican Science and Engineering Inc.58.2557.0557.9025,4000.741.29 4 
ASFIAsta Funding Inc.8.4408.3108.4104,6000.0400.48 6 
ASMBAssembly Biosciences Inc.7.3507.0607.26014,5000.0400.55 6 
ASMIASM International N.V.38.8638.7638.768000.270.69 7 
ASMLASML Holding N.V.96.7394.9896.12793,6000.180.19 7 
ASNAThe Dress Barn Inc.17.4417.2017.39811,9000.000.00 7 
ASPSALTISOURCE PORTFOLIO SOLUTIO100.2595.2699.93296,2004.294.49 7 
ASPXAuspex Systems Inc.23.1022.0322.99115,0000.763.42 7 
ASRVAmeriServ Financial Inc.3.2603.1803.20011,0000.0501.54 5 
ASRVPAmeriServ Financial Inc.27.4627.2027.4612,4000.120.44 6 
ASTCASTROTECH CORPORATION2.9602.8702.92045,9000.0200.68 6 
ASTEAstec Industries Inc.41.6541.4341.5445,2000.100.24 6 
ASTIAscent Solar Technologies Inc.2.9601.8302.8302,086,9001.01055.49 6 
ASTMAastrom Biosciences Inc.3.9003.8003.87041,3000.0000.00 6 
ASURForgent Networks Inc5.3905.1505.1608,5000.0500.96 6 
ASYSAmtech Systems Inc.10.7910.5610.6417,9000.070.66 7 
ATAIATA Inc.4.6904.5204.64012,8000.0601.31 5 
ATAXAmerica First Tax Exempt Investors L.P.6.0406.0006.03054,4000.0200.33 7 
ATEAAstea International Inc.2.2902.1402.2902,7000.0301.29 5 
ATECAlphatec Holdings Inc.1.6301.5501.560180,6000.0503.11 5 
ATHNathenahealth Inc.146.05142.18144.44663,5000.300.21 8 
ATHXAthersys Inc.1.4201.3701.410271,4000.0302.17 4 
ATLOAmes National Corporation23.2522.8023.058,7000.050.22 7 
ATMLAtmel Corporation8.9008.5508.8605,240,3000.2803.26 6 
ATNIAtlantic Tele-Network Inc.58.9058.5358.6454,4000.260.44 5 
ATRCAtriCure Inc.15.6515.4415.52122,6000.090.58 5 
ATRIATRION Corporation320.00320.00320.008002.200.68 7 
ATRMAetrium Incorporated5.5405.1205.25014,1000.1703.14 6 
ATROAstronics Corporation63.3262.1262.7485,1000.210.33 6 
ATSGAir Transport Services Group Inc8.2508.0308.170109,6000.0700.86 6 
ATTUAttunity Ltd.6.9006.6006.85066,5000.1602.39 6 
ATVIActivision Blizzard Inc23.5423.1923.547,153,0000.190.81 7 
AUBNAuburn National Bancorporation Inc.23.8823.5623.569000.140.59 6 
AUDCAudioCodes Ltd.5.7005.6005.68081,1000.0701.25 6 
AUXLAuxilium Pharmaceuticals Inc.18.8118.2718.60406,7000.281.53 5 
AVAVAeroVironment Inc.31.6131.1031.54174,5000.190.61 6 
AVEOAVEO PHARMACEUTICALS INC.1.3301.2601.320356,8000.0302.33 6 
AVGOAVAGO TECHNOLOGIES84.8076.5082.096,293,6005.737.50 8 
AVNRAvanir Pharmaceuticals6.2205.9706.2201,600,7000.2103.49 6 
AVNWAVIAT NETWORKS INC1.5701.4601.570343,4000.1006.80 6 
AWREAware Inc.4.1504.1004.12038,2000.0200.49 5 
AXASAbraxas Petroleum Corporation5.9205.7105.9101,620,5000.0801.37 6 
AXGNLectec Corp2.5802.5302.5407,9000.0100.39 6 
AXTIAXT Inc2.4902.4002.43077,9000.0301.25 5 
AZPNAspen Technology, Inc.42.0440.9741.09948,8000.872.07 4