Wednesday, 27 August 2014

NASDAQ Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AALAAL39.7539.0739.095,733,2000.330.84 6 
AAMEAtlantic American Corporation4.1504.1204.1203,1000.0300.72 5 
AAOIApplied Optoelectronics Inc.19.6019.3419.58106,7000.160.82 6 
AAONAAON Inc.18.7418.3918.67133,5000.000.00 4 
AAPLApple Inc.101.50100.86100.8933,151,9000.650.64 8 
AAVLAvalanche Biotechnologies Inc.30.9028.1829.27128,2000.983.24 5 
AAWWAtlas Air Worldwide Holdings33.7733.1433.49222,9000.020.06 5 
AAXJiShares Trust66.1665.9366.12443,9000.190.29 6 
ABACAoxin Tianli Group Inc.2.0101.9501.95013,7000.0502.50 7 
ABAXABAXIS Inc.47.5045.3547.35157,2001.643.59 5 
ABCBAmeris Bancorp24.1923.5623.83163,2000.210.87 7 
ABCDCAMBIUM LEARNING GROUP INC.1.6801.6501.65027,1000.0100.60 5 
ABCOAdvisory Board Company (The)50.1449.0150.12341,0001.022.08 6 
ABDCAlcentra Capital Corp.13.7013.3013.6040,8000.201.49 6 
ABGBAbengoa S.A.29.0027.9328.729,8001.465.36 6 
ABIOARCA BIOPHARMA INC.1.4401.3801.430206,1000.0604.38 4 
ABMDABIOMED Inc.25.8825.0225.79277,4000.682.71 4 
ABTLAutobytel Inc.8.5108.3508.40081,1000.0200.24 5 
ABYAbengoa Yield Plc39.1938.2438.60261,7000.431.13 7 
ACADACADIA Pharmaceuticals Inc.24.4023.1323.811,161,6000.662.85 6 
ACASAmerican Capital Ltd.15.6315.4615.551,424,3000.010.06 5 
ACATArctic Cat Inc.38.0037.2137.65105,6000.401.07 5 
ACETAceto Corporation19.4919.0919.36152,4000.150.78 7 
ACFCAtlantic Coast Federal Corporation4.1804.1504.1603,1000.0200.48 6 
ACFNAcorn Energy Inc.2.0401.9101.960292,7000.0402.08 5 
ACGLArch Capital Group Ltd.55.8755.4955.52419,4000.090.16 6 
ACHNAchillion Pharmaceuticals Inc.12.0610.9011.7520,176,3000.979.00 8 
ACIWACI Worldwide Inc.19.6319.1319.55415,7000.452.36 6 
ACLSAxcelis Technologies Inc.1.9201.8701.910317,9000.0000.00 7 
ACNBAcnb Corp19.1519.0719.153,1000.090.47 6 
ACORAcorda Therapeutics Inc.33.0032.2132.73423,2000.371.14 7 
ACPWActive Power Inc.2.2502.2302.24066,3000.0100.44 4 
ACRXAcelrx Pharmaceuticals7.0106.6406.990723,5000.2904.33 5 
ACSFAmerican Capital Senior Floatin14.0213.9114.0125,8000.000.00 5 
ACTGAcacia Research Corporation17.6517.1217.40399,3000.301.75 6 
ACTSActions Semiconductor Co. Ltd.2.4002.3802.40071,3000.0100.42 6 
ACURAcura Pharmaceuticals Inc.0.94000.89000.920014,2000.00000.00 5 
ACWIiShares MSCI ACWI Index Fund61.0360.8360.89692,7000.070.12 6 
ACWXiShares MSCI ACWI ex US Index Fund48.0147.8147.89161,9000.080.17 6 
ACXMAcxiom Corporation18.6118.2318.56301,8000.241.31 6 
ADATAuthentidate Holding Corp.0.79000.70000.710049,6000.04005.33 6 
ADBEAdobe Systems Incorporated72.2571.5071.531,848,2000.290.40 7 
ADEPAdept Technology Inc.9.2208.5709.0102,167,2002.12019.05 8 
ADESADA-ES Inc.21.0620.4220.53158,2000.532.52 5 
ADMPAdamis Pharmaceuticl4.0503.8703.88091,4000.1603.96 7 
ADMSAdamas Pharmaceuticals Inc.18.2917.2018.2051,6000.432.42 7 
ADPAUTOMATIC DATA PROCS84.2383.4283.821,068,8000.200.24 7 
ADRABLDRS Asia 50 ADR Index Fund30.9530.8330.8716,4000.050.16 6 
ADRDBLDRS Developed Markets 100 ADR Index25.1825.1325.156,8000.070.28 7 
ADREBLDRS Emerging Markets 50 ADR Index Fund43.1042.8743.1032,0000.380.89 7 
ADRUBLDRS Europe 100 ADR Index Fund25.2125.1225.188,1000.070.28 6 
ADSKAutodesk Inc.54.5953.5254.241,947,6000.701.31 4 
ADTNADTRAN Inc.22.9422.4822.87199,8000.251.11 6 
ADUSADDUS HOMECARE CORPORATION- YAHO22.1821.6422.1616,9000.301.37 4 
ADVSAdvent Software Inc.31.9531.1331.81241,1000.381.21 5 
ADXSADXS4.0503.6003.730982,3000.2706.75 7 
ADXSWAdvaxis Inc.1.5900.9801.37055,5000.27016.46 7 
AEGRAegerion Pharmaceuticals Inc.31.3630.0130.97768,8000.150.49 4 
AEHRAehr Test Systems2.6302.5102.6009,6000.0200.76 6 
AEISAdvanced Energy Industries Inc.19.6819.0219.55286,5000.341.77 7 
AEPIAEP Industries Inc.41.2540.7941.1519,2000.370.91 5 
AERIAerie Pharmaceuticals Inc.17.8617.0617.49178,6000.271.57 4 
AETIAmerican Electric Technologies Inc.6.7406.4606.73014,1000.2704.18 5 
AEYADDvantage Technologies Group Inc.2.4202.3502.3705,0000.0401.66 4 
AEZSAEterna Zentaris Inc.1.3301.2901.310916,3000.0201.55 6 
AFAMAlmost Family Inc28.3527.9228.2640,2000.481.73 6 
AFCBATHE BANCSHARES CORPORATION25.2523.2423.242000.010.04 5 
AFFXAffymetrix Inc.8.8808.6508.810311,1000.1601.85 5 
AFOPAlliance Fiber Optic Products Inc.14.8214.3714.73322,6000.352.43 6 
AFSIAmTrust Financial Services Inc.45.6344.6345.06630,8000.440.99 5 
AGENAntigenics Inc.3.1703.0603.160361,4000.0601.94 4 
AGIIArgo Group International Holdings Ltd.53.1152.2352.8399,2000.230.44 7 
AGIOAgios Pharmaceuticals Inc.45.3043.7744.48368,9000.461.04 7 
AGNCAmerican Capital Agency Corp.23.5423.3323.501,923,4000.120.51 5 
AGNCBAmerican Capital Agency Corp.24.8624.7624.867,4000.000.00 6 
AGNDAGND46.9046.6346.8565,8000.020.04 5 
AGRXAgile Therapeutics Inc7.6207.3307.4808,2000.2202.86 6 
AGTCApplied Genetic Technologies Co18.3117.6318.0422,8000.030.17 5 
AGYSAgilysys Inc.12.5412.3412.5125,3000.120.97 4 
AGZDWisdomtree Barclays U.S. Aggreg50.1850.1850.187000.390.78 6 
AHGPAlliance Holdings GP L.P.71.9970.5771.5717,1000.640.90 7 
AHPIAllied Healthcare Products Inc.2.2202.0802.08018,6000.1707.56 6 
AIMCAltra Holdings Inc.34.3734.0434.1795,7000.000.00 7 
AINVApollo Investment Corporation8.7908.7408.7601,431,7000.0100.11 7 
AIRMAir Methods Corporation58.1356.4458.11248,5000.460.80 6 
AIRRAIRR19.4619.2219.4393,0000.211.09 6 
AIRTAir T Inc.11.3911.1211.166,2000.070.63 5 
AIXGAixtron Aktiengesellschaft13.1413.0813.1114,2000.040.31 6 
AKAMAkamai Technologies Inc.60.8560.3560.56666,6000.070.12 7 
AKAOAKAO9.0308.6408.96040,7000.1902.17 3 
AKBAAkebia Therapeutics Inc.23.7522.7623.3166,5000.391.70 4 
AKERAKER3.1302.8603.10016,5000.1404.73 4 
AKRXAkorn Inc.39.4838.6039.021,228,3000.591.54 7 
ALCOAlico Inc.38.8037.2438.3416,5000.170.44 6 
ALDRAlder Biopharmaceuticals Inc17.2416.4916.9946,2000.382.29 7 
ALDXAldeyra Therapeutics Inc.3.9703.5903.60024,4000.2606.74 5 
ALGNAlign Technology Inc.56.8955.0156.61780,6001.392.52 5 
ALGTAllegiant Travel Company126.65123.82124.4378,9001.701.35 7 
ALIMALIMERA SCIENCES INC5.6805.4905.650118,1000.1101.99 5 
ALKSAlkermes Inc.45.6544.4645.07723,8000.851.92 5 
ALLBAlliance Bancorp Inc. of Pennsylvania15.8215.4115.712,9000.110.70 5 
ALLTAllot Communications Ltd.10.5810.2910.45318,5000.161.55 4 
ALNYAlnylam Pharmaceuticals Inc.69.8868.0869.52378,2001.872.76 7 
ALOGAnalogic Corporation72.0871.2371.5841,5000.090.13 6 
ALOTAstro-Med Inc.13.1412.9212.962,6000.050.38 5 
ALQAALQA5.4005.0805.09034,5000.3306.09 4 
ALSKAlaska Communications Systems Group Inc.1.8201.7701.780192,0000.0402.20 6 
ALTIAltair Nanotechnologies Inc.3.5703.3303.4607,6000.1103.08 7 
ALTRAltera Corporation34.8634.5834.641,436,1000.040.12 7 
ALXAAlexza Pharmaceuticals Inc.3.5503.4703.510141,4000.0401.13 4 
ALXNAlexion Pharmaceuticals Inc.172.96169.42172.27763,1001.711.00 7 
AMAGAMAG Pharmaceuticals Inc.22.1021.1522.00342,8000.884.17 6 
AMAPAutonavi Holdings20.9520.9020.90353,7000.030.14 7 
AMATApplied Materials Inc.22.3122.0722.238,671,6000.120.54 7 
AMBAAmbarella Inc34.2432.1633.071,445,6000.000.00 8 
AMCCApplied Micro Circuits Corporation8.3808.1808.330602,1000.0901.09 5 
AMCFANDATEE CHINA MARINE FUEL SERVI2.9102.5102.580231,1000.1906.86 6 
AMCNAirMedia Group Inc2.0701.9702.030144,2000.0200.98 5 
AMDAAmedica Corp2.8502.6902.75018,8000.0401.48 4 
AMEDAmedisys Inc21.3020.9521.08245,6000.010.05 5 
AMGNAmgen Inc.137.67134.90137.273,891,2002.481.84 7 
AMICAmerican Independence Corp.11.1110.8210.974,5000.020.18 5 
AMKRAmkor Technology Inc.10.4710.1510.401,664,1000.262.56 7 
AMNBAmerican National Bankshares Inc.22.1022.0022.0811,0000.090.41 7 
AMOTAllied Motion Technologies Inc.16.7015.9616.1047,0000.513.07 8 
AMOVAmerica Movil S.A.B. de C.V.24.0323.8523.881,3000.020.08 7 
AMPHAmerican Physicians Service Group Inc.12.1811.2711.50154,7000.040.35 7 
AMRBAmerican River Bankshares9.2109.1809.20010,9000.0400.44 5 
AMRIAlbany Molecular Research Inc.20.1019.5719.96143,2000.331.68 6 
AMRKAMRK11.7511.5611.723,2000.080.68 5 
AMRNAmarin Corporation PLC1.9201.8201.9005,101,5000.0603.26 6 
AMRSAmyris Inc.4.5004.3204.470257,4000.1202.76 7 
AMSCAmerican Superconductor Corporation1.8601.8201.820275,2000.0000.00 5 
AMSFAMERISAFE Inc.37.2636.4837.2095,2000.300.81 4 
AMSGAmsurg Corp.52.4250.9752.21193,8000.521.01 7 
AMSGPAmsurg Corp110.69107.51110.664000.090.08 8 
AMSWAAmerican Software Inc.9.3309.0509.21043,6000.0600.66 5 
AMTXAemetis Inc9.7409.1209.59064,2000.2402.57 6 
AMWDAmerican Woodmark Corporation38.7538.0038.66108,2000.350.91 8 
AMZNAmazon.com Inc.344.36334.55341.833,654,7007.812.34 7 
ANACAnacor Pharmaceuticals Inc.22.6520.9622.52543,7001.125.23 7 
ANADANADIGICS Inc.0.65000.61000.6400201,9000.02003.23 4 
ANATAmerican National Insurance Company114.30113.44113.643,7000.560.49 7 
ANCBAnchor Bancorp19.3319.3019.325,0000.040.21 5 
ANCIAMERICAN CARESOURCE3.3803.2403.34010,8000.0601.83 6 
ANCXAccess National Corporation17.0016.7816.9515,2000.241.44 6 
ANDEAndersons Inc. (The)67.0665.8766.89212,5000.580.87 8 
ANGOAngioDynamics Inc.14.0513.8313.9071,6000.010.07 5 
ANIKAnika Therapeutics Inc.42.0341.4241.78252,3000.310.75 5 
ANIPAni Pharmaceuticals Inc.30.3229.1030.10136,2000.020.07 5 
ANSSAYS Inc.81.5980.9781.43291,2000.510.63 8 
ANTHANTHERA PHARMACEUTICALS INC.2.6102.5202.59060,5000.0000.00 4 
ANYSphere 3D Corp7.5707.2007.30043,6000.2703.57 7 
AOSLALPHA & OMEGA SEMICONDUCOR LTD.9.2909.1709.29067,5000.0400.43 6 
APAGFAPCO Argentina Inc.14.0413.5213.9725,8000.171.23 6 
APEIAmerican Public Education Inc.30.8930.1930.4196,2000.100.33 5 
APOGApogee Enterprises Inc.35.8935.1235.70187,0000.310.88 6 
APOLApollo Group Inc.27.8427.5027.75906,4000.100.36 6 
APPYAspenBio Pharma Inc.1.7001.5701.630497,7000.0301.81 6 
APRINexmed Inc.1.9701.9101.95091,0000.0201.04 5 
APSAAlto Palermo S.A.20.0019.7519.753000.251.25 4 
AQXPAQXP6.5006.2206.48073,8000.1903.02 5 
ARAYAccuray Incorporated8.2408.0408.200700,4000.1401.74 8 
ARCBArcbest Corp.37.5036.9637.18303,4000.130.35 7 
ARCCAres Capital Corporation17.0316.9416.971,401,5000.020.12 6 
ARCIAppliance Recycling Centers of America3.1603.0903.1408,7000.0401.29 5 
ARCPPARCPP23.8023.6423.7686,4000.080.34 7 
ARCWArc Wireless Solutions Inc.19.4518.7219.1878,6000.291.54 7 
ARDMARADIGM CORP9.1908.5408.9705,5000.0300.34 6 
ARDXArdelyx Inc.13.4512.6113.4412,2000.201.51 6 
AREXApproach Resources Inc.18.5518.0618.08954,4000.150.82 4 
ARGSArgos Therapeutics Inc9.0008.6608.75060,4000.0000.00 8 
ARIAARIAD Pharmaceuticals Inc.6.6506.1206.50014,790,5000.2804.50 6 
ARIIAmerican Railcar Industries Inc.82.8281.2682.22142,2001.021.26 7 
ARISARIS3.0503.0503.0501000.0501.67 6 
ARKRArk Restaurants Corp.22.4222.1322.1365,8000.040.18 7 
ARLPAlliance Resource Partners L.P.50.0749.0150.00152,8000.801.63 5 
ARMHARM Holdings plc47.6647.3347.351,606,5000.030.06 8 
ARNAArena Pharmaceuticals Inc.4.3004.2004.2503,328,9000.0701.67 4 
AROWArrow Financial Corporation26.8526.5926.6023,7000.200.75 6 
ARQLArQule Inc.1.3001.2501.290264,7000.0100.77 5 
ARRSArris Group Inc31.2230.6830.98989,0000.321.04 5 
ARRYArray BioPharma Inc.4.0103.9004.0101,266,9000.0300.75 5 
ARTNAArtesian Resources Corporation21.1520.9021.0830,2000.030.14 5 
ARTWArt's-Way Manufacturing Co. Inc.5.3605.1505.3008,9000.0400.76 4 
ARTXArotech Corporation3.7503.6103.670234,0000.0100.27 5 
ARUNAruba Networks Inc.20.4220.0020.243,112,7000.150.75 7 
ARWRArrowhead Research Corporation15.5713.9015.208,929,8001.7613.10 5 
ASBCAssociated Banc-Corp18.3318.0918.26527,3000.080.44 6 
ASBIAmeriana Bancorp14.6013.8714.4316,1000.836.10 6 
ASCMAASCENT MEDIA CORP64.8764.0264.5031,8000.000.00 7 
ASEIAmerican Science and Engineering Inc.57.8256.6657.4735,1000.711.25 4 
ASFIAsta Funding Inc.8.4408.3808.3808,2000.0300.36 6 
ASMBAssembly Biosciences Inc.7.5707.3007.39036,2000.1401.86 7 
ASMIASM International N.V.38.7338.4938.563,4000.030.08 6 
ASMLASML Holding N.V.96.1695.3295.53369,7000.610.64 7 
ASNAThe Dress Barn Inc.17.5417.0917.43807,6000.321.87 7 
ASPSALTISOURCE PORTFOLIO SOLUTIO94.7891.7294.64179,9002.843.09 6 
ASPXAuspex Systems Inc.21.7820.8121.6369,3000.653.10 7 
ASRVAmeriServ Financial Inc.3.3203.2303.24017,7000.0100.31 6 
ASRVPAmeriServ Financial Inc.27.4527.3027.341,9000.000.00 6 
ASTCASTROTECH CORPORATION3.1803.0003.040157,9000.0902.88 6 
ASTEAstec Industries Inc.41.7641.0541.58108,4000.360.87 6 
ASTIAscent Solar Technologies Inc.0.24000.20000.22004,653,6000.040015.38 4 
ASTMAastrom Biosciences Inc.3.9503.8603.89050,9000.0100.26 7 
ASURForgent Networks Inc5.1905.0705.1502,7000.0100.19 6 
ASYSAmtech Systems Inc.10.8410.4110.6848,9000.030.28 7 
ATAIATA Inc.4.7304.5004.58020,2000.0601.29 5 
ATAXAmerica First Tax Exempt Investors L.P.6.0706.0006.02064,9000.0400.67 8 
ATEAAstea International Inc.2.4502.2202.29067,7000.0904.09 5 
ATECAlphatec Holdings Inc.1.5801.5601.560110,4000.0100.65 6 
ATHNathenahealth Inc.142.60135.50142.60462,9006.704.93 7 
ATHXAthersys Inc.1.4501.3801.410522,4000.0302.08 5 
ATLOAmes National Corporation22.9222.2822.8922,3000.421.87 6 
ATMLAtmel Corporation8.6508.5408.5603,039,7000.0400.47 6 
ATNIAtlantic Tele-Network Inc.58.7857.6758.77123,3000.891.54 5 
ATRCAtriCure Inc.16.5015.8016.35124,3000.442.77 5 
ATRIATRION Corporation323.89323.89323.891,7003.080.96 7 
ATRMAetrium Incorporated5.4005.1605.3906,2000.1903.65 6 
ATROAstronics Corporation65.0062.4164.28154,9001.692.70 6 
ATSGAir Transport Services Group Inc8.6208.4608.480107,7000.0700.82 6 
ATTUAttunity Ltd.6.7006.3206.50059,1000.2002.99 6 
ATVIActivision Blizzard Inc23.1522.8023.014,546,0000.030.13 6 
AUBNAuburn National Bancorporation Inc.23.7823.4823.481,9000.401.68 6 
AUDCAudioCodes Ltd.5.4605.2105.340349,2000.0901.66 5 
AUXLAuxilium Pharmaceuticals Inc.18.8118.2218.63894,7000.442.42 5 
AVAVAeroVironment Inc.32.1131.7331.98127,1000.250.79 7 
AVEOAVEO PHARMACEUTICALS INC.1.3901.3201.370497,3000.0302.24 6 
AVGOAVAGO TECHNOLOGIES76.1575.2775.961,354,3000.190.25 8 
AVNRAvanir Pharmaceuticals6.2406.0106.1004,886,6000.0400.66 7 
AVNWAVIAT NETWORKS INC1.5101.4301.490190,9000.0000.00 6 
AWREAware Inc.4.1804.1004.15045,6000.0300.73 5 
AXASAbraxas Petroleum Corporation5.9805.7505.8503,010,0000.0701.21 7 
AXGNLectec Corp2.6702.6002.62010,7000.0100.38 6 
AXTIAXT Inc2.5202.4102.42083,9000.0602.42 5 
AZPNAspen Technology, Inc.42.7942.1842.45750,7000.060.14 4