Thursday, 02 October 2014

NASDAQ Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AALAAL35.8534.3435.4810,657,8000.451.28 4 
AAMEAtlantic American Corporation3.9803.9703.9802,0000.0000.00 5 
AAOIApplied Optoelectronics Inc.16.7915.6116.10534,0000.533.19 4 
AAONAAON Inc.17.5817.0017.01307,7000.482.74 5 
AAPLApple Inc.101.54100.53100.7555,264,1000.640.64 5 
AAVLAvalanche Biotechnologies Inc.36.4634.0234.19970,3002.165.94 8 
AAWWAtlas Air Worldwide Holdings34.0732.9833.02393,9000.882.60 6 
AAXJiShares Trust61.4461.1461.32593,3000.090.15 4 
ABACAoxin Tianli Group Inc.2.0901.9902.0008,6000.0301.48 6 
ABAXABAXIS Inc.51.0450.0050.71228,3000.100.20 8 
ABCBAmeris Bancorp22.1221.9221.95153,3000.110.50 5 
ABCDCAMBIUM LEARNING GROUP INC.1.5501.4901.5201,2000.0201.30 4 
ABCOAdvisory Board Company (The)46.8645.6946.59497,5000.350.76 5 
ABDCAlcentra Capital Corp.13.2812.4013.28184,7000.443.43 6 
ABGBAbengoa S.A.26.5925.9926.5825,6000.260.99 5 
ABIOARCA BIOPHARMA INC.1.2501.2001.24035,2000.0000.00 5 
ABMDABIOMED Inc.25.1524.7524.83295,4000.200.80 5 
ABTLAutobytel Inc.8.8108.4208.59097,4000.0400.47 4 
ABYAbengoa Yield Plc36.1335.2535.584,026,4000.010.03 5 
ACADACADIA Pharmaceuticals Inc.25.7824.4624.761,344,2000.913.54 7 
ACASAmerican Capital Ltd.14.3714.1614.162,897,1000.120.84 5 
ACATArctic Cat Inc.35.7234.7734.82115,6000.822.30 5 
ACETAceto Corporation19.9919.3019.32203,9000.201.02 6 
ACFCAtlantic Coast Federal Corporation4.0903.9904.0809,8000.0501.24 5 
ACFNAcorn Energy Inc.1.8001.5501.550115,2000.0603.73 5 
ACGLArch Capital Group Ltd.54.8354.3554.722,615,7000.000.00 4 
ACHNAchillion Pharmaceuticals Inc.10.9409.8609.9808,524,9000.7907.34 6 
ACIWACI Worldwide Inc.19.1118.5618.761,268,9000.000.00 6 
ACLSAxcelis Technologies Inc.2.0001.9201.990486,1000.0402.05 6 
ACNBAcnb Corp19.4919.0119.063,2000.110.57 4 
ACORAcorda Therapeutics Inc.35.7933.5233.881,071,5001.815.07 5 
ACPWActive Power Inc.2.0601.9502.00045,9000.0301.52 4 
ACRXAcelrx Pharmaceuticals6.0005.4205.4901,095,5000.4106.95 7 
ACSFAmerican Capital Senior Floatin13.3912.9713.01121,3000.352.62 4 
ACTAActua Corporation16.7315.9916.02304,7000.643.84 6 
ACTGAcacia Research Corporation16.1015.4815.48379,0000.442.76 5 
ACTSActions Semiconductor Co. Ltd.2.2102.1202.18022,9000.0100.46 6 
ACURAcura Pharmaceuticals Inc.0.80000.77000.780043,3000.01001.27 6 
ACWIiShares MSCI ACWI Index Fund59.1858.7458.901,182,3000.150.25 4 
ACWXiShares MSCI ACWI ex US Index Fund45.6145.3345.48249,4000.080.18 4 
ACXMAcxiom Corporation17.0616.5316.55836,5000.452.65 5 
ADATAuthentidate Holding Corp.0.73000.68000.6800707,9000.02002.86 5 
ADBEAdobe Systems Incorporated69.5068.5369.192,887,3000.030.04 6 
ADEPAdept Technology Inc.8.5908.2408.41064,5000.1101.29 4 
ADESADA-ES Inc.21.4120.8921.27304,5000.180.85 6 
ADMPAdamis Pharmaceuticl4.7504.5904.68018,1000.0300.64 6 
ADMSAdamas Pharmaceuticals Inc.18.6516.7518.6267,0001.388.00 5 
ADPAUTOMATIC DATA PROCS83.4582.7083.082,358,0000.270.33 5 
ADPVVAutomatic Data Processing Inc.73.0772.5972.95168,4000.480.66 5 
ADRABLDRS Asia 50 ADR Index Fund28.9728.9728.977000.100.34 5 
ADRDBLDRS Developed Markets 100 ADR Index24.2724.1524.247000.050.21 5 
ADREBLDRS Emerging Markets 50 ADR Index Fund39.3138.8839.2148,1000.230.58 5 
ADRUBLDRS Europe 100 ADR Index Fund24.3624.3224.356000.080.33 4 
ADSKAutodesk Inc.55.3754.1955.102,384,5000.060.11 6 
ADTNADTRAN Inc.20.9220.5320.53468,0000.311.49 5 
ADUSADDUS HOMECARE CORPORATION- YAHO20.5917.9819.60156,3002.3013.29 5 
ADVSAdvent Software Inc.31.9031.2831.56419,2000.000.00 7 
ADXSADXS3.4003.2503.360145,8000.1203.70 5 
ADXSWAdvaxis Inc.1.4401.3901.3905,1000.1007.75 6 
AEGRAegerion Pharmaceuticals Inc.34.6233.3233.38922,6001.233.55 7 
AEHRAehr Test Systems2.5502.4702.53042,7000.1004.12 5 
AEISAdvanced Energy Industries Inc.19.1518.7118.79339,8000.361.88 5 
AEPIAEP Industries Inc.38.9737.8537.8725,2000.962.47 5 
AERIAerie Pharmaceuticals Inc.21.1120.2820.69328,5000.301.43 7 
AETIAmerican Electric Technologies Inc.7.4507.4007.4101,2000.0100.14 6 
AEYADDvantage Technologies Group Inc.2.3502.2902.33019,4000.0301.30 5 
AEZSAEterna Zentaris Inc.1.3501.3201.340728,5000.0201.52 5 
AFAMAlmost Family Inc28.4727.1427.1771,8000.341.24 5 
AFCBATHE BANCSHARES CORPORATION21.7221.7221.721000.381.72 5 
AFFXAffymetrix Inc.8.1207.9207.980609,3000.0000.00 5 
AFMDAffimed Therapeutics B.V.6.3006.1506.30043,6000.1101.78 5 
AFOPAlliance Fiber Optic Products Inc.12.9512.4212.43621,8000.231.82 4 
AFSIAmTrust Financial Services Inc.39.8438.5139.82741,7000.892.29 3 
AGENAntigenics Inc.3.2203.1003.110626,0000.0200.64 6 
AGIIArgo Group International Holdings Ltd.51.5650.3150.31156,7000.631.24 6 
AGIOAgios Pharmaceuticals Inc.67.0260.3661.351,609,8005.157.74 8 
AGNCAmerican Capital Agency Corp.21.5221.2521.256,122,6000.200.93 4 
AGNCBAmerican Capital Agency Corp.24.4524.2724.4346,5000.030.12 4 
AGNDAGND46.9646.8646.962,6000.060.13 6 
AGRXAgile Therapeutics Inc7.5306.5107.300194,4000.3404.45 6 
AGTCApplied Genetic Technologies Co18.7017.6018.6160,9000.623.45 5 
AGYSAgilysys Inc.11.9211.7311.7393,0000.161.35 6 
AGZDWisdomtree Barclays U.S. Aggreg49.8549.6449.8023,0000.000.00 4 
AHGPAlliance Holdings GP L.P.68.9667.6268.2479,0000.500.73 7 
AHPIAllied Healthcare Products Inc.2.0001.9701.9901,9000.0100.50 6 
AIMCAltra Holdings Inc.29.8329.1329.16261,3000.401.35 4 
AINVApollo Investment Corporation8.3008.1308.1702,245,0000.0700.85 6 
AIRMAir Methods Corporation56.4955.2155.55343,2000.781.38 4 
AIRRAIRR18.5818.3518.3532,7000.241.29 6 
AIRTAir T Inc.13.2212.7113.027,2000.030.23 5 
AIXGAixtron Aktiengesellschaft15.2915.0015.1381,5000.493.14 6 
AKAMAkamai Technologies Inc.60.2459.3759.801,067,4000.060.10 6 
AKAOAKAO8.9607.9908.960172,6000.92011.44 5 
AKBAAkebia Therapeutics Inc.23.4122.0222.13134,4000.622.73 4 
AKERAKER3.8003.5903.60017,8000.1504.00 7 
AKRXAkorn Inc.37.2336.2636.271,029,3000.090.25 5 
ALCOAlico Inc.38.3037.9438.1015,8000.100.26 6 
ALDRAlder Biopharmaceuticals Inc13.2112.5712.68100,9000.342.61 4 
ALDXAldeyra Therapeutics Inc.6.1205.8505.9204,5000.1502.60 6 
ALGNAlign Technology Inc.53.5151.6651.68839,0001.442.71 5 
ALGTAllegiant Travel Company125.00123.05123.66156,0000.280.23 6 
ALIMALIMERA SCIENCES INC5.7604.8005.4201,925,4000.0901.69 7 
ALKSAlkermes Inc.43.8542.6142.87715,4000.882.01 5 
ALLBAlliance Bancorp Inc. of Pennsylvania16.0015.8816.009000.181.11 6 
ALLTAllot Communications Ltd.11.5811.2011.42229,9000.040.35 6 
ALNYAlnylam Pharmaceuticals Inc.79.7677.1378.10666,1000.500.64 7 
ALOGAnalogic Corporation64.6763.8163.96139,7000.080.12 7 
ALOTAstro-Med Inc.13.1913.0513.196000.000.00 6 
ALQAALQA4.9504.6704.85010,9000.0701.42 4 
ALSKAlaska Communications Systems Group Inc.1.6001.5701.570129,6000.0201.26 4 
ALTIAltair Nanotechnologies Inc.4.4004.1804.30058,0000.1804.37 7 
ALTRAltera Corporation36.0135.5635.781,981,5000.150.42 6 
ALXAAlexza Pharmaceuticals Inc.2.4202.3102.33079,5000.0401.69 4 
ALXNAlexion Pharmaceuticals Inc.168.28164.41165.821,285,7002.131.27 6 
AMAGAMAG Pharmaceuticals Inc.33.5630.7831.913,038,8002.197.37 8 
AMAPAutonavi Holdings20.9520.9020.90353,7000.030.14 7 
AMATApplied Materials Inc.21.7921.5121.619,495,3000.140.64 6 
AMBAAmbarella Inc46.7843.3343.674,561,2000.801.80 8 
AMCCApplied Micro Circuits Corporation7.2006.9507.0001,310,9000.2002.78 4 
AMCFANDATEE CHINA MARINE FUEL SERVI3.3703.1903.270147,3000.0401.21 6 
AMCNAirMedia Group Inc1.8501.7201.740444,5000.0000.00 5 
AMDAAmedica Corp1.7001.6001.61030,1000.1206.94 4 
AMEDAmedisys Inc20.7520.1020.17363,7000.311.51 5 
AMGNAmgen Inc.141.58139.02140.462,646,8000.390.28 7 
AMICAmerican Independence Corp.11.0010.6011.001,0000.333.09 5 
AMKRAmkor Technology Inc.8.9808.4008.4102,277,4000.4905.51 4 
AMNBAmerican National Bankshares Inc.22.8922.4422.7521,5000.050.22 6 
AMOTAllied Motion Technologies Inc.14.6113.6514.2030,6000.090.64 6 
AMOVAmerica Movil S.A.B. de C.V.25.1624.7625.121,8000.411.66 7 
AMPHAmerican Physicians Service Group Inc.12.0011.5511.651,106,7000.312.59 7 
AMRBAmerican River Bankshares9.1509.0509.1504000.0300.33 6 
AMRIAlbany Molecular Research Inc.22.3922.0022.07294,3000.030.14 7 
AMRKAMRK11.5411.3611.378,5000.060.52 6 
AMRNAmarin Corporation PLC1.1501.0901.0901,991,4000.0403.54 5 
AMRSAmyris Inc.4.0003.7803.790161,6000.1303.32 6 
AMSCAmerican Superconductor Corporation1.4301.4001.410206,1000.0100.70 4 
AMSFAMERISAFE Inc.39.5338.8139.1197,8000.120.31 6 
AMSGAmsurg Corp.50.2949.1050.05447,9000.480.97 5 
AMSGPAmsurg Corp106.43106.01106.423001.211.15 6 
AMSWAAmerican Software Inc.9.0808.8108.820101,9000.2002.22 4 
AMTXAemetis Inc8.8008.4708.68090,9000.0300.34 5 
AMWDAmerican Woodmark Corporation37.6536.6036.86138,3000.792.10 6 
AMZNAmazon.com Inc.323.43318.51322.442,639,9000.620.19 4 
ANACAnacor Pharmaceuticals Inc.25.4024.3624.47519,5000.662.63 7 
ANADANADIGICS Inc.0.71000.67000.6700238,8000.02002.90 5 
ANATAmerican National Insurance Company113.83111.75112.407,3000.670.59 6 
ANCBAnchor Bancorp20.5920.5920.591000.432.13 6 
ANCIAMERICAN CARESOURCE3.1502.8902.95027,1000.1705.45 5 
ANCXAccess National Corporation16.4316.2116.2310,3000.030.19 5 
ANDEAndersons Inc. (The)63.5062.7562.88316,9000.100.16 5 
ANGOAngioDynamics Inc.13.9713.7013.7297,8000.181.29 5 
ANIKAnika Therapeutics Inc.37.5736.5436.66355,2000.832.21 6 
ANIPAni Pharmaceuticals Inc.29.7427.7728.28321,4000.260.91 5 
ANSSAYS Inc.76.0475.1375.67307,5000.050.07 5 
ANTHANTHERA PHARMACEUTICALS INC.1.9401.7701.920164,7000.1005.49 4 
ANYSphere 3D Corp6.8206.6706.80015,7000.0500.73 5 
AOSLALPHA & OMEGA SEMICONDUCOR LTD.9.6709.3809.40099,6000.1301.36 7 
APAGFAPCO Argentina Inc.13.3712.8912.8973,0000.574.23 4 
APEIAmerican Public Education Inc.27.6126.9826.99121,5000.441.60 4 
APOGApogee Enterprises Inc.40.8239.7539.80326,4000.751.85 6 
APOLApollo Group Inc.25.4925.0725.15594,1000.080.32 5 
APPYAspenBio Pharma Inc.1.6801.6001.66061,3000.0000.00 6 
APRINexmed Inc.1.5201.5001.51038,4000.0100.66 5 
APSAAlto Palermo S.A.22.9621.4122.701,1001.396.52 5 
AQXPAQXP7.0006.4406.66025,5000.0000.00 6 
ARAYAccuray Incorporated7.4407.2407.2601,183,9000.1401.89 6 
ARCBArcbest Corp.37.9937.0237.30609,5000.381.01 4 
ARCCAres Capital Corporation16.3216.1316.163,780,1000.010.06 5 
ARCIAppliance Recycling Centers of America3.0102.8802.9506,2000.0702.43 5 
ARCPPARCPP23.5023.0223.12219,9000.230.99 4 
ARCWArc Wireless Solutions Inc.16.2015.3015.62100,3000.613.76 7 
ARDMARADIGM CORP9.6009.4509.59020,3000.2302.34 7 
ARDXArdelyx Inc.14.4013.8014.21516,1000.181.25 5 
AREXApproach Resources Inc.15.2514.3014.501,016,1000.553.65 3 
ARGSArgos Therapeutics Inc10.149.9610.0617,2000.070.69 6 
ARIAARIAD Pharmaceuticals Inc.5.7605.4005.4009,364,1000.3806.57 5 
ARIIAmerican Railcar Industries Inc.76.2373.5273.92261,1001.872.47 4 
ARISARIS3.2002.8103.2004,2000.0000.00 5 
ARKRArk Restaurants Corp.22.5022.0022.461,4000.452.04 5 
ARLPAlliance Resource Partners L.P.43.6242.4042.84294,5000.721.65 5 
ARMHARM Holdings plc44.2143.6843.691,445,9001.252.78 4 
ARNAArena Pharmaceuticals Inc.4.2904.1304.1904,823,8000.0601.41 5 
AROWArrow Financial Corporation25.7325.0525.0726,8000.361.42 5 
ARQLArQule Inc.1.1401.1101.120152,8000.0100.88 4 
ARRSArris Group Inc29.1228.2228.352,551,3000.702.41 5 
ARRYArray BioPharma Inc.3.8203.5703.5701,511,5000.2205.80 5 
ARTNAArtesian Resources Corporation20.6420.1420.1433,7000.261.27 6 
ARTWArt's-Way Manufacturing Co. Inc.5.0004.9505.0002,7000.0501.01 4 
ARTXArotech Corporation3.4103.2203.250287,9000.0401.22 5 
ARUNAruba Networks Inc.21.9221.5221.581,130,9000.100.46 7 
ARWRArrowhead Research Corporation15.1614.5914.771,890,2000.281.86 7 
ASBCAssociated Banc-Corp17.7517.4017.42893,0000.181.02 6 
ASBIAmeriana Bancorp15.6514.6215.256,7000.654.09 7 
ASCMAASCENT MEDIA CORP61.6360.0060.2084,3001.512.45 5 
ASEIAmerican Science and Engineering Inc.56.6855.1955.3848,7001.472.59 6 
ASFIAsta Funding Inc.8.2908.1808.21013,0000.0500.61 4 
ASMBAssembly Biosciences Inc.8.2107.7308.19033,7000.0500.61 6 
ASMIASM International N.V.36.4236.2536.421,3000.030.08 4 
ASMLASML Holding N.V.99.8398.5798.82733,4000.880.88 6 
ASNAThe Dress Barn Inc.13.6013.2713.301,384,8000.302.21 6 
ASPSALTISOURCE PORTFOLIO SOLUTIO102.24100.65100.80200,2000.180.18 7 
ASPXAuspex Systems Inc.26.5924.7325.67248,9000.240.93 7 
ASRVAmeriServ Financial Inc.3.3003.2303.3002,1000.0000.00 5 
ASRVPAmeriServ Financial Inc.27.7527.7527.751,7000.311.13 5 
ASTCASTROTECH CORPORATION2.9202.8002.82086,0000.1204.08 6 
ASTEAstec Industries Inc.37.4736.4536.4791,4000.962.56 4 
ASTIAscent Solar Technologies Inc.2.2701.9302.2101,196,3000.2009.95 7 
ASTMAastrom Biosciences Inc.2.8802.7502.850201,8000.0401.38 5 
ASURForgent Networks Inc5.1005.0505.05011,1000.1803.70 5 
ASYSAmtech Systems Inc.11.1010.4210.7092,6000.100.94 6 
ATAIATA Inc.4.4804.4404.4803,9000.0000.00 4 
ATAXAmerica First Tax Exempt Investors L.P.6.0205.9605.98083,8000.0100.17 7 
ATEAAstea International Inc.2.0201.9701.9802,7000.0201.00 4 
ATECAlphatec Holdings Inc.1.7201.6601.70063,5000.0201.16 7 
ATHNathenahealth Inc.133.67130.99131.69675,7001.421.07 5 
ATHXAthersys Inc.1.4201.3401.390187,6000.0201.46 4 
ATLOAmes National Corporation22.8722.3522.3520,2000.180.80 6 
ATMLAtmel Corporation8.1908.0008.0803,788,1000.1301.58 5 
ATNIAtlantic Tele-Network Inc.55.0753.7653.9060,5000.871.59 4 
ATRCAtriCure Inc.15.0714.2814.72334,2000.060.41 5 
ATRIATRION Corporation314.49305.00305.013,5001.960.64 3 
ATRMAetrium Incorporated4.4204.3004.3009000.1603.59 4 
ATROAstronics Corporation49.4147.4347.68370,3001.663.36 3 
ATSGAir Transport Services Group Inc7.4507.2707.280246,5000.1301.75 6 
ATTUAttunity Ltd.7.6907.2007.47069,0000.2202.86 6 
ATVIActivision Blizzard Inc21.0620.6520.797,111,6000.120.57 6 
AUBNAuburn National Bancorporation Inc.24.7524.6424.644000.391.61 6 
AUDCAudioCodes Ltd.5.0204.7704.800334,7000.2204.38 6 
AUPHAurinia Pharmaceuticals Inc.3.2003.2003.2005000.2005.88 4 
AUXLAuxilium Pharmaceuticals Inc.30.8129.8529.851,583,4000.591.94 7 
AVAVAeroVironment Inc.30.8429.9830.07199,5000.401.31 5 
AVEOAVEO PHARMACEUTICALS INC.1.1701.1101.110323,1000.0504.31 4 
AVGOAVAGO TECHNOLOGIES87.9286.2087.001,488,5000.110.13 7 
AVNRAvanir Pharmaceuticals12.2111.8011.924,659,3000.030.25 7 
AVNWAVIAT NETWORKS INC1.8001.7401.8001,196,7000.0201.12 7 
AWREAware Inc.3.8003.6803.69054,7000.0200.54 5 
AXASAbraxas Petroleum Corporation5.5205.2105.2803,258,7000.2304.17 5 
AXGNLectec Corp2.4502.4002.44019,5000.0903.83 4 
AXTIAXT Inc2.5502.4202.44055,3000.0502.01 5 
AZPNAspen Technology, Inc.38.3637.7037.72655,4000.491.28 3