Sunday, 04 December 2016

NASDAQ Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AAAPAdvanced Accelerator Applicatio30.1529.3529.64100,1000.170.58 3 
AALAAL46.8645.9146.106,505,0000.350.77 6 
AAMEAtlantic American Corporation3.9503.9503.9504000.1905.05 5 
AAOIApplied Optoelectronics Inc.23.7422.9023.27456,6000.130.56 4 
AAONAAON Inc.32.7032.1532.5095,4000.200.61 6 
AAPCAtlantic Alliance Partnership Corp9.9109.9009.9002000.1001.02 4 
AAPLApple Inc.110.09108.85109.9026,527,9000.410.37 6 
AAWWAtlas Air Worldwide Holdings50.4549.6549.65118,7000.100.20 5 
AAXJiShares Trust56.8556.5056.62669,1000.240.42 6 
ABACAoxin Tianli Group Inc.3.2503.0103.07031,9000.1404.36 6 
ABAXABAXIS Inc.51.9650.4850.60132,3000.541.06 6 
ABCBAmeris Bancorp44.5043.8044.20127,6000.250.56 7 
ABCDCAMBIUM LEARNING GROUP INC.4.9604.4504.65090,5000.1603.33 5 
ABCOAdvisory Board Company (The)32.3030.4031.95975,1000.551.69 5 
ABDCAlcentra Capital Corp.11.8911.3611.5128,4000.010.09 5 
ABEOAbeona Therapeutics Inc.6.4006.1006.200268,8000.0000.00 5 
ABEOWAbeona Therapeutics Inc.3.3503.3303.3306,7000.0702.15 5 
ABILAbility Inc.3.3403.2103.2103,7000.1003.02 6 
ABIOARCA BIOPHARMA INC.2.5002.3202.32045,1000.0803.33 5 
ABMDABIOMED Inc.109.83106.80108.87460,1001.481.38 4 
ABTLAutobytel Inc.14.2313.9214.0585,8000.010.07 5 
ABTXAllegiance Bancshares Inc.30.8030.2030.5511,7000.250.81 6 
ABUSArbutus Biopharma Corporation2.7002.6002.670173,4000.0301.11 5 
ABYAbengoa Yield Plc18.0417.7217.73583,5000.070.39 6 
ACADACADIA Pharmaceuticals Inc.27.6626.0827.151,508,2000.672.53 4 
ACASAmerican Capital Ltd.17.3717.2617.33969,0000.000.00 6 
ACATArctic Cat Inc.15.7714.9915.0096,7000.533.41 5 
ACBIAtlantic Capital Bancshares In16.4516.1516.1533,1000.150.92 6 
ACETAceto Corporation20.4519.9420.00101,9000.190.94 6 
ACFCAtlantic Coast Federal Corporation7.0506.9206.95016,0000.0400.57 7 
ACGLArch Capital Group Ltd.83.5982.7683.09499,3000.210.25 7 
ACGLPArch Capital Group Ltd21.4321.1421.3496,9000.020.09 6 
ACHNAchillion Pharmaceuticals Inc.4.1203.9104.060948,5000.0902.27 4 
ACIAAcacia Communications66.7864.5166.41721,5001.041.59 4 
ACIWACI Worldwide Inc.18.1217.5817.96596,2000.080.44 6 
ACLSAxcelis Technologies Inc.13.2012.7013.00101,0000.201.56 5 
ACNBAcnb Corp31.3030.8030.802,2000.150.48 6 
ACORAcorda Therapeutics Inc.20.5019.8520.30434,7000.050.25 5 
ACPWActive Power Inc.0.28000.20000.2100639,6000.060022.22 7 
ACRSAclaris Therapeutics Inc.29.9828.3529.47184,6000.461.59 7 
ACRXAcelrx Pharmaceuticals2.9402.7502.750198,6000.1003.51 4 
ACSFAmerican Capital Senior Floatin11.7011.6011.7015,4000.000.00 6 
ACTAActua Corporation13.6513.5213.60260,1000.000.00 6 
ACTGAcacia Research Corporation7.1506.5507.050202,6000.2503.68 6 
ACTSActions Semiconductor Co. Ltd.2.1502.1202.1305,0000.0000.00 5 
ACTXGlobal X Guru Activist Index ETF14.1314.0214.135000.110.78 6 
ACURAcura Pharmaceuticals Inc.0.94000.89000.890023,6000.02002.20 5 
ACWIiShares MSCI ACWI Index Fund58.5158.2458.391,726,0000.100.17 5 
ACWXiShares MSCI ACWI ex US Index Fund39.9139.6639.831,214,6000.090.23 5 
ACXMAcxiom Corporation25.7925.0925.43326,1000.481.85 5 
ADAPAdaptimmune Ltd4.3204.0104.050109,1000.1102.64 4 
ADBEAdobe Systems Incorporated100.1498.0099.733,514,4000.220.22 4 
ADESADA-ES Inc.9.4709.0209.30043,4000.1201.31 6 
ADMAAdma Biologics5.5205.3605.4006,6000.0100.18 4 
ADMPAdamis Pharmaceuticl2.9502.8002.80063,3000.0501.75 5 
ADMSAdamas Pharmaceuticals Inc.15.9414.5015.53124,0000.986.74 4 
ADPAUTOMATIC DATA PROCS96.1094.9995.241,711,2000.530.55 6 
ADRABLDRS Asia 50 ADR Index Fund27.8927.7927.791,0000.100.36 5 
ADRDBLDRS Developed Markets 100 ADR Index19.4919.4319.494,6000.100.52 5 
ADREBLDRS Emerging Markets 50 ADR Index Fund32.6932.4332.554,0000.100.31 5 
ADROAduro Biotech Inc.11.0010.4510.80282,8000.252.37 4 
ADRUBLDRS Europe 100 ADR Index Fund18.5618.5518.561,0000.060.32 5 
ADSKAutodesk Inc.70.8768.0670.573,173,6001.351.95 4 
ADTNADTRAN Inc.20.7019.7020.55252,1000.050.24 6 
ADUSADDUS HOMECARE CORPORATION- YAHO35.2033.5534.60245,9000.802.37 6 
ADVMAdverum Biotechnologies Inc.2.9002.8002.85092,9000.0501.79 4 
ADXSADXS8.4207.8108.250422,7000.2302.87 4 
ADXSWAdvaxis Inc.4.7904.5804.58014,5000.3107.26 4 
AEGRAegerion Pharmaceuticals Inc.2.3401.8601.9702,168,9000.1005.35 7 
AEHRAehr Test Systems3.1502.6703.07017,4000.0200.66 6 
AEISAdvanced Energy Industries Inc.53.6551.5653.49272,7001.392.67 5 
AEMDAethlon Medical Inc4.7004.5404.66096,0000.0801.75 5 
AEPIAEP Industries Inc.116.95115.65116.5515,9000.400.34 6 
AERIAerie Pharmaceuticals Inc.39.5436.1538.50374,4001.704.62 4 
AETIAmerican Electric Technologies Inc.1.7501.6501.7501,9000.0502.78 5 
AEYADDvantage Technologies Group Inc.1.7501.7101.7407,2000.0201.14 4 
AEZSAEterna Zentaris Inc.3.5503.3503.450228,2000.0501.47 4 
AFAMAlmost Family Inc41.2540.4040.5529,9000.250.61 5 
AFMDAffimed Therapeutics B.V.2.0001.9501.95090,9000.0000.00 4 
AFSIAmTrust Financial Services Inc.25.8225.2825.60708,1000.220.85 4 
AGENAntigenics Inc.4.2103.9304.1001,118,1000.1503.80 4 
AGFSAgrofresh Solutions Inc.3.0502.8103.010565,3000.1505.24 5 
AGFSWAgrofresh Solutions Inc.0.10000.07000.07009,3000.030030.00 3 
AGIIArgo Group International Holdings Ltd.63.4062.5562.70140,0000.600.95 5 
AGIOAgios Pharmaceuticals Inc.59.5556.1056.97620,7001.091.88 4 
AGLEAeglea Biotherapeutics5.7505.1905.70012,5000.0000.00 4 
AGNCAmerican Capital Agency Corp.18.1117.8217.895,080,7000.201.11 3 
AGNCBAmerican Capital Agency Corp.25.4625.0025.0811,4000.030.12 5 
AGNDAGND44.0043.7043.9026,9000.040.09 7 
AGRXAgile Therapeutics Inc6.9406.7506.76048,6000.0100.15 4 
AGTCApplied Genetic Technologies Co9.0008.5508.95077,9000.2502.87 4 
AGYSAgilysys Inc.10.3609.8709.96015,8000.0500.50 4 
AGZDWisdomtree Barclays U.S. Aggreg48.1048.0048.109,8000.030.06 7 
AHGPAlliance Holdings GP L.P.29.7428.0029.71104,2001.354.76 5 
AHPAUAvista Healthcare Public Acquisition10.209.9210.2032,9000.050.49 8 
AHPIAllied Healthcare Products Inc.1.2901.1201.19044,0000.0201.65 6 
AIAS&P Asia 50 Index Ishares48.0847.8147.9932,5000.240.50 6 
AIMCAltra Holdings Inc.35.7035.2535.45114,5000.070.20 6 
AIMTAimmune Therapeutics Inc.22.4920.8122.26864,7000.241.09 5 
AINVApollo Investment Corporation6.0505.9405.9701,688,8000.0701.16 5 
AIRGAirgain Inc19.2017.5717.96219,4001.105.77 5 
AIRMAir Methods Corporation33.1732.4032.55264,0000.401.21 6 
AIRRAIRR23.2222.8722.9178,8000.160.69 6 
AIRTAir T Inc.18.7517.4918.0010,6000.703.74 6 
AIXGAixtron Aktiengesellschaft4.0603.9003.97028,3000.0501.24 4 
AKAMAkamai Technologies Inc.64.1462.8363.872,284,0000.360.57 5 
AKAOAKAO6.0905.4005.6201,005,4000.2604.42 7 
AKBAAkebia Therapeutics Inc.8.6008.2208.47066,9000.0100.12 5 
AKERAKER2.1001.9001.90016,5000.1507.32 3 
AKRXAkorn Inc.20.1119.5919.881,770,1000.110.55 4 
AKTXAkari Therapeutics Plc7.3507.3007.3001,6000.3805.49 4 
ALBOAlbireo Pharma Inc.27.8023.6325.4548,9000.000.00 7 
ALCOAlico Inc.27.3425.8025.858,2001.455.31 5 
ALDRAlder Biopharmaceuticals Inc23.2522.3022.85436,1000.200.88 3 
ALDXAldeyra Therapeutics Inc.5.6005.0505.30020,9000.2504.95 4 
ALGNAlign Technology Inc.94.1692.2592.46789,2000.080.09 5 
ALGTAllegiant Travel Company163.35157.55161.35112,4000.750.47 6 
ALIMALIMERA SCIENCES INC1.0901.0401.070205,9000.0100.94 4 
ALJJAlj Regional Hldgs4.3004.2504.27017,1000.0300.70 5 
ALKSAlkermes Inc.56.7354.3756.25892,8001.362.48 4 
ALLTAllot Communications Ltd.4.7004.5004.65041,0000.1002.20 4 
ALNYAlnylam Pharmaceuticals Inc.42.8240.6241.571,591,7000.010.02 4 
ALOGAnalogic Corporation93.1592.2592.7053,5000.400.43 6 
ALOTAstro-Med Inc.13.2012.9513.101,6000.120.92 4 
ALQAALQA0.67000.60000.640024,8000.00000.00 5 
ALRMAlarm.Com Holdings Inc.28.9128.1928.61502,0000.250.87 5 
ALSKAlaska Communications Systems Group Inc.1.5701.5401.57077,5000.0201.29 4 
ALTYGlobal X Superdividend Alternatives ETF14.6414.6414.644000.060.41 5 
ALXNAlexion Pharmaceuticals Inc.123.45121.34122.961,251,3000.950.78 5 
AMAGAMAG Pharmaceuticals Inc.34.0031.4033.22862,2001.324.14 6 
AMATApplied Materials Inc.31.4530.0631.4415,229,6001.344.45 6 
AMBAAmbarella Inc58.8854.2554.476,391,0006.9211.27 7 
AMCCApplied Micro Circuits Corporation8.4508.2008.4001,466,7000.1001.20 6 
AMCNAirMedia Group Inc2.6802.6002.610124,9000.0200.76 4 
AMDAdvanced Micro Devices8.7408.3808.53042,398,9000.1401.67 6 
AMDAAmedica Corp0.65000.63000.6400255,1000.00000.00 4 
AMEDAmedisys Inc39.9638.6838.76157,9000.731.85 4 
AMGNAmgen Inc.144.91141.50144.013,517,3001.621.14 4 
AMKRAmkor Technology Inc.11.0010.6610.871,216,7000.171.59 5 
AMNBAmerican National Bankshares Inc.31.0530.6530.955,2000.000.00 6 
AMOTAllied Motion Technologies Inc.21.6421.2121.318,7000.150.70 6 
AMOVAmerica Movil S.A.B. de C.V.11.7311.6011.607000.121.02 6 
AMPHAmerican Physicians Service Group Inc.20.3919.5520.19202,6000.522.64 4 
AMRBAmerican River Bankshares14.4414.1714.256,9000.080.56 6 
AMRIAlbany Molecular Research Inc.16.5716.1516.23189,6000.160.98 5 
AMRKAMRK17.1216.1816.79119,0000.402.44 5 
AMRNAmarin Corporation PLC3.2303.0803.1701,206,1000.0902.92 4 
AMRSAmyris Inc.0.87000.82000.84001,636,0000.02002.44 5 
AMSCAmerican Superconductor Corporation7.8307.7207.76022,1000.0300.39 4 
AMSFAMERISAFE Inc.65.3063.0563.1076,4001.402.17 6 
AMSGAmsurg Corp.70.0967.1267.7522,171,9000.370.54 7 
AMSGPAmsurg Corp130.75127.08127.923,0002.361.88 6 
AMSWAAmerican Software Inc.10.4510.2010.3093,2000.100.98 5 
AMTDTD Ameritrade Holding Corporation41.6841.1341.482,199,0000.400.96 7 
AMTXAemetis Inc1.7401.6001.6108,1000.0503.01 4 
AMWDAmerican Woodmark Corporation76.9073.9074.40232,7000.751.02 4 
AMZNAmazon.com Inc.748.49736.70740.343,561,3003.310.45 5 
ANATAmerican National Insurance Company122.92121.60122.3014,3000.300.24 6 
ANCBAnchor Bancorp26.0525.7025.705,0000.050.19 6 
ANCXAccess National Corporation27.8527.5027.6645,9000.010.04 6 
ANDARAndina Acquisition Corp. II0.34000.34000.34006,0000.00000.00 6 
ANDEAndersons Inc. (The)39.9538.8539.25118,4000.551.38 6 
ANGOAngioDynamics Inc.16.5616.1816.47242,9000.281.73 5 
ANIKAnika Therapeutics Inc.47.1046.3746.51100,0000.430.92 6 
ANIPAni Pharmaceuticals Inc.62.1057.5260.65212,9002.113.60 6 
ANSSAYS Inc.94.1692.7193.27865,8000.340.36 7 
ANTHANTHERA PHARMACEUTICALS INC.1.5001.3301.500573,7000.14010.29 3 
ANYSphere 3D Corp0.79000.60000.6000316,5000.180023.08 7 
AOSLALPHA & OMEGA SEMICONDUCOR LTD.20.7019.4420.08114,4000.150.75 5 
APDNApplied Dna Sciences2.3002.2002.25045,7000.0502.27 4 
APDNWApplied Dna Sciences Inc0.82000.70000.73002,5000.02002.67 5 
APEIAmerican Public Education Inc.23.4022.8023.2070,9000.000.00 6 
APICApigee Corp17.4517.3817.38332,2000.000.00 6 
APLPArchrock Partners L.P.16.1315.1715.7164,5000.150.95 5 
APOGApogee Enterprises Inc.48.2447.4847.87167,9000.200.42 6 
APOLApollo Group Inc.9.5409.4509.490606,2000.0100.11 6 
APOPWCellect Biotechnology Ltd0.76000.76000.76001000.02002.56 7 
APPFAppfolio Inc21.4020.4621.009,8000.452.10 6 
APPSAppiant Technologies Inc0.75000.70000.7000159,4000.00000.00 4 
APPYAspenBio Pharma Inc.4.2403.7104.050322,7000.3507.95 7 
APRINexmed Inc.1.3601.2701.27045,1000.0100.79 4 
APTIAdvanced Power Technology Inc.18.8517.6518.24190,9000.331.78 6 
APTOAptose Biosciences Inc.0.92000.90000.910094,1000.00000.00 4 
APVOAptevo Therapeutics Inc.1.9201.8201.900184,2000.0402.15 4 
AQMSAqua Metals Inc.12.8011.8012.47144,0000.373.06 5 
AQXPAQXP14.0813.4513.9563,1000.493.64 5 
ARAYAccuray Incorporated5.1504.9004.950736,2000.0000.00 5 
ARCBArcbest Corp.31.4530.5030.85300,5000.250.80 7 
ARCCAres Capital Corporation16.1315.9416.081,705,4000.040.25 6 
ARCIAppliance Recycling Centers of America1.1201.0301.04034,3000.0504.59 5 
ARCWArc Wireless Solutions Inc.4.8504.5004.55062,9000.2505.21 6 
ARDMARADIGM CORP2.2902.1302.170161,3000.1205.24 5 
ARDXArdelyx Inc.15.0513.4014.8096,5000.704.96 5 
AREXApproach Resources Inc.3.6703.2903.460871,4000.0401.14 6 
ARGSArgos Therapeutics Inc4.7504.3204.70050,5000.2505.62 5 
ARIAARIAD Pharmaceuticals Inc.13.5112.9313.163,755,9000.090.69 5 
ARIIAmerican Railcar Industries Inc.46.5645.6146.18142,4000.270.58 6 
ARISARIS5.1905.1005.15024,9000.0400.78 5 
ARKRArk Restaurants Corp.21.7521.5521.671,4000.020.09 5 
ARLPAlliance Resource Partners L.P.24.1523.1024.10233,0000.853.66 4 
ARLZAralez Pharmaceuticals Inc.5.1705.0005.060310,9000.0300.59 5 
ARNAArena Pharmaceuticals Inc.1.4601.3701.4102,936,7000.0100.71 4 
AROWArrow Financial Corporation38.5037.9538.0010,4000.451.17 6 
ARQLArQule Inc.1.4201.3001.370100,0000.0100.72 5 
ARRSArris Group Inc28.2227.5628.061,554,9000.150.54 5 
ARRYArray BioPharma Inc.8.3007.8108.2103,142,4000.2903.66 6 
ARTNAArtesian Resources Corporation32.1031.8231.8910,9000.401.27 6 
ARTWArt's-Way Manufacturing Co. Inc.3.0903.0503.0501,6000.1003.17 6 
ARTXArotech Corporation3.9503.9003.950346,5000.1002.60 6 
ARWAArowana Inc.10.1510.1010.107000.070.69 5 
ARWARArowana Inc.0.58000.55000.55007,5000.00000.00 6 
ARWAUArowana Inc.13.4313.4313.431000.433.31 7 
ARWAWArowana Inc.0.34000.24000.300031,2000.02006.25 6 
ARWRArrowhead Research Corporation1.4801.3301.4406,306,2000.1209.09 4 
ASCMAASCENT MEDIA CORP17.6717.1617.6350,7000.301.73 4 
ASEIAmerican Science and Engineering Inc.37.0536.9837.05119,3000.060.16 7 
ASETFlexshares Real Assets Allocati25.2825.2825.282000.200.80 5 
ASFIAsta Funding Inc.9.7008.9409.7005,4000.8008.99 4 
ASMBAssembly Biosciences Inc.14.1512.8014.15139,4001.4411.33 6 
ASMLASML Holding N.V.100.3098.8499.78701,1000.210.21 5 
ASNAThe Dress Barn Inc.7.5405.9507.01023,094,0001.18020.24 5 
ASNDAscendis Pharma A/S20.5520.0020.2558,6000.211.03 6 
ASPSALTISOURCE PORTFOLIO SOLUTIO26.3825.6526.22262,0000.230.88 5 
ASRVAmeriServ Financial Inc.3.6003.3803.450109,6000.1002.82 7 
ASRVPAmeriServ Financial Inc.26.5326.5326.533000.331.26 4 
ASTCASTROTECH CORPORATION1.6401.5801.6405,0000.0603.80 4 
ASTEAstec Industries Inc.67.9366.4166.59221,3000.440.66 6 
ASURForgent Networks Inc8.5407.9008.48073,3000.2102.54 6 
ASYSAmtech Systems Inc.4.3804.2404.25016,5000.0100.23 4 
ATAIATA Inc.4.0003.7003.7008,3000.0902.37 5 
ATAXAmerica First Tax Exempt Investors L.P.5.6505.5005.550135,9000.0000.00 5 
ATECAlphatec Holdings Inc.5.1205.0305.09028,7000.0000.00 5 
ATHNathenahealth Inc.97.8892.6195.981,095,9003.573.86 4 
ATHXAthersys Inc.1.6001.5401.560213,2000.0000.00 4 
ATLOAmes National Corporation32.1031.2031.209,4000.250.79 6 
ATNIAtlantic Tele-Network Inc.73.9772.3372.7239,5000.140.19 6 
ATOMAtomera Inc6.8806.8806.8801000.3605.52 5 
ATRAAtara Biotherapeutics Inc.19.4018.5518.90152,6000.301.56 6 
ATRCAtriCure Inc.18.9618.3218.81194,5000.492.67 4 
ATRIATRION Corporation493.00483.15488.402,2000.000.00 6 
ATROAstronics Corporation37.0736.5136.8952,7000.000.00 6 
ATSGAir Transport Services Group Inc16.3016.0816.11100,7000.171.04 5 
ATTUAttunity Ltd.5.7205.5705.72011,7000.0200.35 6 
ATVIActivision Blizzard Inc36.0235.1235.717,256,5000.130.37 4 
AUBNAuburn National Bancorporation Inc.29.0528.9228.922,5000.120.42 7 
AUDCAudioCodes Ltd.6.2406.0406.150104,3000.0100.16 6 
AUMAAr Capital Acquisition Corp.9.9509.9409.9501,5000.0500.51 7 
AUMAUAr Capital Acquisition9.9809.9709.9801,5000.0300.30 6 
AUMAWAr Capital Acquisition Corp.0.07000.05000.0700242,3000.020040.00 7 
AUPHAurinia Pharmaceuticals Inc.3.0002.8502.890582,5000.0702.36 4 
AVAVAeroVironment Inc.28.0827.7728.00112,7000.160.57 6 
AVEOAVEO PHARMACEUTICALS INC.0.64000.61000.6200264,4000.01001.64 5 
AVGOAVAGO TECHNOLOGIES164.92160.62164.222,694,4001.430.88 4 
AVGRAvinger Inc.4.0703.8503.950230,9000.0000.00 5 
AVIDAvid Technology Inc.4.1903.9904.070543,5000.1002.40 3 
AVIRAviragen Therapeutics Inc.1.3701.3101.31027,4000.0604.38 5 
AVNWAVIAT NETWORKS INC13.2812.6312.989,3000.332.61 6 
AVXLAnavex Life Sciences3.9003.6903.760558,6000.0501.31 6 
AVXSAvexis57.2255.1355.64267,2001.252.20 4 
AWREAware Inc.5.8905.7005.80027,1000.1001.75 6 
AXARAxar Acquisition Corp.10.059.9810.052,6000.202.03 6 
AXARUAxar Acquisition Corp.9.9509.9509.9506000.0000.00 4 
AXARWAxar Acquisition Corp.0.08000.06000.0700107,4000.010016.67 6 
AXASAbraxas Petroleum Corporation2.2002.1002.1401,591,5000.0200.93 6 
AXGNLectec Corp8.4008.0508.10085,0000.1001.22 4 
AXSMAxsome Therapeutics Inc.6.2205.2506.15045,6000.1001.60 4 
AXTIAXT Inc4.8004.3504.700269,8000.3508.05 4 
AYAAmaya Inc14.6014.1514.3592,4000.050.35 5 
AZPNAspen Technology, Inc.52.2451.3252.14446,0000.110.21 6 
AZRXAzurrx Biopharma4.1104.1104.1103000.0200.49 5