FinData: List of Symbols for NASDAQ Stock Exchange [NASDAQ] Starting with A

Thursday, 20 June 2013

NASDAQ Symbols

Browse Symbols

Code	Name	High	Low	Close	Volume	Change
AACC	Asset Acceptance Capital Corp.	6.530	6.500	6.510	84,800	0.010	0.15	5
AAME	Atlantic American Corporation	3.930	3.900	3.910	2,400	0.050	1.26	7
AAON	AAON Inc.	33.26	32.18	32.95	47,200	0.72	2.23	4
AAPL	Apple Inc.	434.90	430.21	431.77	6,970,000	0.23	0.05	4
AAWW	Atlas Air Worldwide Holdings	47.23	45.52	46.69	155,200	0.56	1.21	5
AAXJ	iShares Trust	56.42	56.17	56.40	3,658,900	0.02	0.04	4
ABAX	ABAXIS Inc.	46.97	46.43	46.89	65,800	0.24	0.51	7
ABCB	Ameris Bancorp	16.47	16.24	16.45	26,100	0.18	1.11	4
ABCD	CAMBIUM LEARNING GROUP INC.	1.330	1.270	1.280	2,100	0.060	4.48	6
ABCO	Advisory Board Company (The)	54.93	53.76	54.58	102,700	0.63	1.17	7
ABFS	Arkansas Best Corporation	19.95	19.36	19.64	392,400	0.23	1.18	7
ABIO	ARCA BIOPHARMA INC.	1.380	1.310	1.360	426,400	0.020	1.45	3
ABMD	ABIOMED Inc.	22.06	21.71	22.00	309,500	0.26	1.20	6
ABTL	Autobytel Inc.	4.750	4.660	4.750	6,800	0.010	0.21	5
ACAD	ACADIA Pharmaceuticals Inc.	19.25	18.32	18.43	3,492,000	0.49	2.59	7
ACAS	American Capital Ltd.	13.26	12.84	13.21	4,755,900	0.05	0.38	5
ACAT	Arctic Cat Inc.	47.77	46.66	47.46	181,800	0.90	1.93	4
ACCL	Accelrys Inc.	8.180	8.050	8.090	163,900	0.050	0.61	4
ACET	Aceto Corporation	13.07	12.73	13.06	118,600	0.31	2.43	5
ACFC	Atlantic Coast Federal Corporation	4.870	4.870	4.870	100	0.180	3.56	5
ACFN	Acorn Energy Inc.	8.740	8.380	8.610	85,300	0.250	2.99	5
ACGL	Arch Capital Group Ltd.	52.89	52.00	52.68	298,500	0.44	0.84	5
ACHN	Achillion Pharmaceuticals Inc.	8.110	7.930	8.010	952,700	0.080	1.01	5
ACIW	ACI Worldwide Inc.	44.97	44.10	44.80	134,800	0.66	1.50	5
ACLS	Axcelis Technologies Inc.	1.790	1.710	1.790	597,400	0.060	3.47	5
ACNB	Acnb Corp	16.49	16.30	16.30	3,500	0.19	1.15	5
ACOR	Acorda Therapeutics Inc.	35.13	33.92	34.95	250,800	0.73	2.13	6
ACPW	Active Power Inc.	4.390	4.250	4.260	263,300	0.000	0.00	5
ACRX	Acelrx Pharmaceuticals	10.130	9.400	9.600	353,300	0.320	3.23	7
ACTG	Acacia Research Corporation	24.80	24.40	24.60	201,500	0.03	0.12	6
ACTS	Actions Semiconductor Co. Ltd.	3.030	3.020	3.030	96,100	0.000	0.00	5
ACUR	Acura Pharmaceuticals Inc.	2.180	2.120	2.130	232,000	0.010	0.47	4
ACWI	iShares MSCI ACWI Index Fund	52.43	52.09	52.36	794,300	0.34	0.65	5
ACWX	iShares MSCI ACWI ex US Index Fund	43.22	42.99	43.11	510,200	0.15	0.35	5
ACXM	Acxiom Corporation	22.93	22.72	22.75	347,800	0.01	0.04	7
ADAT	Authentidate Holding Corp.	0.9500	0.9100	0.9200	90,000	0.0200	2.13	5
ADBE	Adobe Systems Incorporated	44.20	43.22	43.36	5,433,700	0.03	0.07	5
ADEP	Adept Technology Inc.	3.650	3.530	3.640	43,700	0.070	1.96	5
ADES	ADA-ES Inc.	39.33	38.22	38.68	69,700	0.68	1.79	6
ADP	AUTOMATIC DATA PROCS	69.68	68.61	69.60	1,280,100	0.90	1.31	5
ADRA	BLDRS Asia 50 ADR Index Fund	27.46	27.29	27.29	2,100	0.02	0.07	4
ADRD	BLDRS Developed Markets 100 ADR Index	22.66	22.40	22.55	2,400	0.11	0.49	5
ADRE	BLDRS Emerging Markets 50 ADR Index Fund	35.67	35.41	35.55	64,400	0.08	0.22	4
ADRU	BLDRS Europe 100 ADR Index Fund	22.16	22.04	22.06	1,900	0.07	0.32	5
ADSK	Autodesk Inc.	35.52	35.12	35.13	1,887,200	0.30	0.85	4
ADTN	ADTRAN Inc.	24.45	23.53	24.32	420,200	0.58	2.44	6
ADUS	ADDUS HOMECARE CORPORATION- YAHO	20.40	19.45	20.35	148,600	0.72	3.67	7
ADVS	Advent Software Inc.	34.28	33.76	34.22	284,100	0.38	1.12	7
AEGR	Aegerion Pharmaceuticals Inc.	64.69	60.71	63.70	934,200	1.36	2.18	6
AEHR	Aehr Test Systems	1.370	1.310	1.330	2,100	0.040	2.92	6
AEIS	Advanced Energy Industries Inc.	17.90	17.40	17.83	137,200	0.50	2.89	4
AEPI	AEP Industries Inc.	70.95	69.13	70.50	99,700	1.05	1.51	3
AERL	Asia Entn & Resources Ltd	3.600	3.510	3.520	107,100	0.030	0.85	4
AETI	American Electric Technologies Inc.	6.700	6.540	6.610	49,900	0.040	0.60	7
AEY	ADDvantage Technologies Group Inc.	2.230	2.220	2.230	8,500	0.010	0.45	4
AEZS	AEterna Zentaris Inc.	1.900	1.860	1.900	319,600	0.010	0.53	4
AFAM	Almost Family Inc	20.09	19.65	19.94	11,200	0.29	1.48	5
AFCB	ATHE BANCSHARES CORPORATION	17.62	17.61	17.62	200	0.03	0.17	4
AFCE	AFC Enterprises Inc.	35.23	34.47	35.21	133,200	0.69	2.00	4
AFFX	Affymetrix Inc.	3.750	3.590	3.730	1,710,100	0.060	1.63	4
AFFY	Affymax Inc.	1.680	1.200	1.200	16,968,100	0.360	23.08	6
AFOP	Alliance Fiber Optic Products Inc.	24.05	23.12	23.40	225,500	0.18	0.76	7
AFSI	AmTrust Financial Services Inc.	36.86	35.66	36.48	632,700	0.87	2.44	6
AGEN	Antigenics Inc.	4.200	3.670	3.780	738,900	0.030	0.80	4
AGII	Argo Group International Holdings Ltd.	43.87	41.31	42.86	53,400	1.42	3.43	6
AGNC	American Capital Agency Corp.	25.45	25.02	25.34	6,908,700	0.01	0.04	4
AGYS	Agilysys Inc.	13.85	13.61	13.65	31,400	0.01	0.07	7
AHGP	Alliance Holdings GP L.P.	61.14	60.21	60.37	77,100	0.39	0.64	4
AHPI	Allied Healthcare Products Inc.	2.630	2.520	2.530	2,400	0.010	0.39	5
AIMC	Altra Holdings Inc.	27.43	27.00	27.22	102,400	0.13	0.48	4
AINV	Apollo Investment Corporation	7.960	7.810	7.940	2,132,300	0.080	1.00	5
AIRM	Air Methods Corporation	39.29	37.76	38.21	373,800	1.13	2.87	7
AIRT	Air T Inc.	10.39	10.15	10.35	3,100	0.30	2.99	5
AIXG	Aixtron Aktiengesellschaft	17.43	17.26	17.43	72,500	0.79	4.75	5
AKAM	Akamai Technologies Inc.	43.02	42.44	42.84	1,646,900	0.10	0.23	4
AKRX	Akorn Inc.	13.71	13.35	13.49	1,035,900	0.03	0.22	4
ALCO	Alico Inc.	44.89	44.11	44.38	15,800	0.08	0.18	6
ALGN	Align Technology Inc.	36.38	35.67	36.25	316,000	0.38	1.06	4
ALGT	Allegiant Travel Company	105.67	101.56	105.41	70,700	3.21	3.14	7
ALIM	ALIMERA SCIENCES INC	5.550	5.290	5.390	143,200	0.010	0.19	7
ALKS	Alkermes Inc.	30.20	28.77	29.91	1,198,100	1.14	3.96	3
ALLB	Alliance Bancorp Inc. of Pennsylvania	13.66	13.59	13.60	4,100	0.01	0.07	6
ALLT	Allot Communications Ltd.	12.40	12.25	12.39	184,700	0.15	1.23	6
ALNY	Alnylam Pharmaceuticals Inc.	30.19	29.59	29.99	242,400	0.30	1.01	5
ALOG	Analogic Corporation	75.91	74.53	75.82	34,600	1.13	1.51	4
ALOT	Astro-Med Inc.	10.94	10.90	10.94	1,800	0.13	1.20	7
ALRN	American Learning Corp New Yor	0.3200	0.3100	0.3200	15,000	0.0300	8.57	5
ALSK	Alaska Communications Systems Group Inc.	1.780	1.740	1.750	136,700	0.000	0.00	5
ALTE	Max Capital Group Ltd.	32.81	32.17	32.55	2,375,100	0.35	1.09	5
ALTI	Altair Nanotechnologies Inc.	2.300	2.200	2.220	5,600	0.090	3.90	5
ALTR	Altera Corporation	33.15	32.83	32.93	2,374,900	0.07	0.21	5
ALVR	Alvarion Ltd.	1.520	1.210	1.420	320,900	0.150	11.81	3
ALXA	Alexza Pharmaceuticals Inc.	4.630	4.500	4.530	109,100	0.060	1.31	5
ALXN	Alexion Pharmaceuticals Inc.	93.58	91.35	92.39	949,200	1.07	1.17	4
AMAG	AMAG Pharmaceuticals Inc.	20.79	20.11	20.73	88,900	0.52	2.57	6
AMAP	Autonavi Holdings	12.93	12.65	12.79	287,100	0.01	0.08	7
AMAT	Applied Materials Inc.	16.09	15.77	15.97	13,866,600	0.19	1.20	6
AMCC	Applied Micro Circuits Corporation	9.740	8.150	9.720	2,907,000	1.620	20.00	6
AMCF	ANDATEE CHINA MARINE FUEL SERVI	0.5100	0.5100	0.5100	1,000	0.0800	13.56	4
AMCN	AirMedia Group Inc	1.870	1.740	1.860	28,800	0.120	6.90	5
AMED	Amedisys Inc	13.86	13.28	13.60	218,000	0.19	1.42	6
AMGN	Amgen Inc.	102.29	99.07	101.50	3,328,900	2.42	2.44	4
AMIC	American Independence Corp.	7.280	6.990	7.000	4,900	0.420	5.66	5
AMKR	Amkor Technology Inc.	4.420	4.330	4.410	973,300	0.080	1.85	5
AMNB	American National Bankshares Inc.	23.00	22.65	22.99	10,500	0.34	1.50	6
AMOT	Allied Motion Technologies Inc.	7.000	6.880	6.990	9,000	0.000	0.00	6
AMOV	America Movil S.A.B. de C.V.	20.18	20.02	20.09	2,100	0.08	0.40	5
AMRB	American River Bankshares	8.800	8.250	8.450	900	0.240	2.92	5
AMRI	Albany Molecular Research Inc.	12.22	11.76	11.97	211,400	0.13	1.07	6
AMRN	Amarin Corporation PLC	6.720	6.500	6.600	3,107,300	0.020	0.30	5
AMRS	Amyris Inc.	2.730	2.630	2.700	323,900	0.080	3.05	5
AMSC	American Superconductor Corporation	2.260	2.120	2.160	1,307,200	0.140	6.09	4
AMSF	AMERISAFE Inc.	33.84	33.18	33.64	93,000	0.20	0.60	5
AMSG	Amsurg Corp.	36.76	36.12	36.74	68,700	0.53	1.46	6
AMSWA	American Software Inc.	8.490	8.300	8.440	26,600	0.010	0.12	5
AMWD	American Woodmark Corporation	36.40	35.55	36.20	197,000	0.29	0.79	4
AMZN	Amazon.com Inc.	282.91	278.11	281.76	2,147,600	3.70	1.33	7
ANAC	Anacor Pharmaceuticals Inc.	5.280	4.920	5.200	268,900	0.210	4.21	5
ANAD	ANADIGICS Inc.	2.230	2.110	2.220	467,000	0.110	5.21	6
ANAT	American National Insurance Company	99.78	98.13	98.98	12,100	0.40	0.41	6
ANCB	Anchor Bancorp	17.57	17.57	17.57	100	0.22	1.27	5
ANCI	AMERICAN CARESOURCE	1.950	1.830	1.950	1,700	0.120	6.56	6
ANCX	Access National Corporation	13.17	12.57	13.00	31,600	0.29	2.28	4
ANDE	Andersons Inc. (The)	54.07	53.10	54.00	73,200	0.49	0.92	5
ANEN	Anaren Inc.	24.25	23.83	23.98	26,700	0.16	0.67	5
ANGO	AngioDynamics Inc.	11.24	11.11	11.18	56,200	0.14	1.27	6
ANIK	Anika Therapeutics Inc.	17.78	16.47	17.55	216,900	1.00	6.04	7
ANLY	Analysts International Corporation	4.160	4.010	4.160	20,400	0.000	0.00	6
ANNB	Annapolis Bancorp Inc.	13.51	13.22	13.51	11,100	0.21	1.58	7
ANSS	AYS Inc.	77.13	75.86	76.51	372,800	0.66	0.87	6
ANTH	ANTHERA PHARMACEUTICALS INC.	0.5800	0.5600	0.5800	169,800	0.0100	1.75	6
ANTP	PHAZAR CORP	1.220	1.190	1.190	4,200	0.030	2.46	4
AOSL	ALPHA & OMEGA SEMICONDUCOR LTD.	7.820	7.510	7.750	42,600	0.280	3.75	5
APAGF	APCO Argentina Inc.	13.67	12.49	13.60	66,900	1.14	9.15	5
APEI	American Public Education Inc.	39.01	37.84	38.76	113,300	0.80	2.11	6
APFC	American Pacific Corporation	27.85	27.25	27.70	24,100	0.27	0.98	5
APKT	Acme Packet Inc.	29.25	29.22	29.24	1,921,700	0.02	0.07	6
APOG	Apogee Enterprises Inc.	25.56	24.89	25.09	293,300	0.29	1.14	4
APOL	Apollo Group Inc.	21.07	20.00	20.20	1,866,000	0.67	3.21	6
APPY	AspenBio Pharma Inc.	1.340	1.260	1.320	564,500	0.050	3.94	5
APRI	Nexmed Inc.	2.750	2.530	2.570	529,200	0.090	3.38	6
APSA	Alto Palermo S.A.	15.95	15.70	15.95	800	0.30	1.85	6
ARAY	Accuray Incorporated	5.910	5.820	5.900	489,400	0.030	0.51	6
ARCC	Ares Capital Corporation	17.03	16.85	16.99	1,594,800	0.15	0.89	5
ARCI	Appliance Recycling Centers of America	2.170	2.120	2.150	19,400	0.020	0.92	6
ARCW	Arc Wireless Solutions Inc.	5.320	5.210	5.300	700	0.140	2.57	6
ARDNA	Arden Group Inc.	110.50	109.03	110.21	1,700	0.28	0.25	6
AREX	Approach Resources Inc.	24.99	24.31	24.97	247,000	0.54	2.21	3
ARIA	ARIAD Pharmaceuticals Inc.	17.99	17.43	17.78	814,700	0.03	0.17	5
ARII	American Railcar Industries Inc.	33.98	33.00	33.78	325,000	0.78	2.36	4
ARKR	Ark Restaurants Corp.	21.97	21.23	21.97	7,200	0.39	1.81	5
ARLP	Alliance Resource Partners L.P.	72.50	71.02	71.70	45,100	0.29	0.41	3
ARMH	ARM Holdings plc	39.94	39.45	39.52	3,471,300	0.69	1.78	4
ARNA	Arena Pharmaceuticals Inc.	7.570	7.400	7.510	5,434,500	0.010	0.13	5
AROW	Arrow Financial Corporation	24.94	24.74	24.79	14,900	0.13	0.53	4
ARQL	ArQule Inc.	2.430	2.350	2.430	214,200	0.060	2.53	4
ARRS	Arris Group Inc	14.95	14.60	14.89	1,290,700	0.34	2.34	4
ARRY	Array BioPharma Inc.	5.120	4.950	4.960	1,168,100	0.130	2.55	4
ARTC	ArthroCare Corporation	36.58	35.74	36.19	212,200	0.29	0.81	7
ARTNA	Artesian Resources Corporation	22.04	21.72	22.02	15,500	0.39	1.80	4
ARTW	Art's-Way Manufacturing Co. Inc.	7.650	7.510	7.560	7,000	0.040	0.53	5
ARTX	Arotech Corporation	1.700	1.570	1.600	175,500	0.050	3.23	5
ARUN	Aruba Networks Inc.	14.99	14.69	14.72	1,789,600	0.07	0.47	5
ARWR	Arrowhead Research Corporation	1.990	1.940	1.990	47,300	0.010	0.51	4
ASBC	Associated Banc-Corp	15.37	15.13	15.29	581,300	0.07	0.46	5
ASBI	Ameriana Bancorp	10.000	10.000	10.000	100	0.000	0.00	5
ASCA	Ameristar Casinos Inc.	26.40	26.33	26.36	278,500	0.03	0.11	6
ASCMA	ASCENT MEDIA CORP	75.24	73.24	74.69	28,000	1.48	2.02	5
ASEI	American Science and Engineering Inc.	59.71	58.78	59.41	33,600	0.32	0.54	5
ASFI	Asta Funding Inc.	8.850	8.690	8.760	19,600	0.100	1.15	4
ASIA	AsiaInfo Holdings Inc.	11.65	11.59	11.61	144,200	0.00	0.00	6
ASMI	ASM International N.V.	35.80	35.54	35.63	3,900	1.16	3.37	5
ASML	ASML Holding N.V.	80.45	79.55	80.35	567,400	1.08	1.36	4
ASNA	The Dress Barn Inc.	17.78	17.57	17.69	1,374,200	0.01	0.06	3
ASPS	ALTISOURCE PORTFOLIO SOLUTIO	102.15	99.61	100.15	129,400	0.75	0.75	7
ASRV	AmeriServ Financial Inc.	3.110	3.010	3.060	24,100	0.040	1.32	4
ASRVP	AmeriServ Financial Inc.	26.50	26.43	26.43	2,800	0.43	1.65	5
ASTC	ASTROTECH CORPORATION	0.7600	0.7300	0.7600	1,400	0.0100	1.30	5
ASTE	Astec Industries Inc.	34.98	34.36	34.89	31,200	0.55	1.60	4
ASTI	Ascent Solar Technologies Inc.	0.8000	0.7500	0.7800	332,900	0.0300	4.00	4
ASTM	Aastrom Biosciences Inc.	0.5100	0.4900	0.5100	222,900	0.0000	0.00	5
ASUR	Forgent Networks Inc	5.800	5.800	5.800	600	0.040	0.68	5
ASYS	Amtech Systems Inc.	5.190	4.730	4.980	25,200	0.090	1.84	6
ATAI	ATA Inc.	4.150	4.150	4.150	1,100	0.000	0.00	7
ATAX	America First Tax Exempt Investors L.P.	6.950	6.850	6.860	87,900	0.010	0.15	6
ATEA	Astea International Inc.	2.200	2.090	2.120	3,300	0.070	3.20	5
ATEC	Alphatec Holdings Inc.	2.090	1.960	2.090	219,200	0.140	7.18	5
ATHN	athenahealth Inc.	92.48	90.05	90.97	270,500	0.68	0.75	7
ATHX	Athersys Inc.	1.770	1.610	1.710	777,200	0.090	5.56	4
ATLO	Ames National Corporation	23.15	22.33	22.68	30,400	0.03	0.13	7
ATMI	ATMI Inc.	24.67	24.20	24.58	81,900	0.47	1.95	7
ATML	Atmel Corporation	8.030	7.810	7.910	7,890,800	0.070	0.89	5
ATNI	Atlantic Tele-Network Inc.	50.83	49.13	50.71	32,700	1.48	3.01	5
ATRC	AtriCure Inc.	9.250	9.040	9.120	58,600	0.070	0.76	5
ATRI	ATRION Corporation	221.96	219.95	221.96	1,100	2.10	0.96	5
ATRM	Aetrium Incorporated	0.6000	0.5300	0.5400	7,500	0.0200	3.57	5
ATRO	Astronics Corporation	41.31	40.13	41.05	127,000	0.90	2.24	6
ATSG	Air Transport Services Group Inc	6.720	6.330	6.660	136,700	0.190	2.94	6
ATTU	Attunity Ltd.	5.750	5.400	5.700	18,100	0.250	4.59	4
ATVI	Activision Blizzard Inc	14.81	14.54	14.59	9,396,700	0.14	0.95	5
ATX	CROSS A T CO	16.25	15.76	16.15	50,100	0.34	2.15	7
AUBN	Auburn National Bancorporation Inc.	21.98	21.73	21.98	400	0.26	1.20	5
AUDC	AudioCodes Ltd.	4.600	4.460	4.560	91,800	0.080	1.79	6
AUXL	Auxilium Pharmaceuticals Inc.	17.39	16.95	17.34	588,100	0.10	0.58	6
AVAV	AeroVironment Inc.	19.80	19.57	19.75	263,800	0.05	0.25	4
AVEO	AVEO PHARMACEUTICALS INC.	2.710	2.590	2.620	458,400	0.030	1.13	5
AVGO	AVAGO TECHNOLOGIES	38.80	37.98	38.75	2,738,200	0.66	1.73	7
AVID	Avid Technology Inc.	6.450	6.190	6.410	80,900	0.190	3.05	4
AVNR	Avanir Pharmaceuticals	4.620	4.330	4.610	3,017,000	0.090	1.99	7
AVNW	AVIAT NETWORKS INC	2.820	2.700	2.820	257,300	0.080	2.92	6
AWRE	Aware Inc.	5.280	5.060	5.080	113,100	0.180	3.42	5
AXAS	Abraxas Petroleum Corporation	2.240	2.190	2.240	798,800	0.050	2.28	4
AXFN	ISHARES TRUST	23.88	23.88	23.88	200	0.36	1.53	4
AXTI	AXT Inc	2.790	2.740	2.770	95,800	0.030	1.09	4
AZPN	Aspen Technology, Inc.	30.01	29.75	29.85	434,300	0.21	0.71	4