Friday, 25 July 2014

NASDAQ Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AALAAL43.9541.7042.1617,529,3001.172.70 6 
AAMEAtlantic American Corporation4.0703.9304.04010,3000.1904.94 6 
AAOIApplied Optoelectronics Inc.21.9521.1821.30140,6000.050.23 4 
AAONAAON Inc.21.3420.6320.6892,9000.492.31 2 
AAPLApple Inc.97.3296.4297.0345,446,8000.160.16 6 
AAWWAtlas Air Worldwide Holdings36.0735.6535.81302,6000.110.31 4 
AAXJiShares Trust65.2365.0165.14565,7000.240.37 6 
ABAXABAXIS Inc.43.3441.7642.08266,6000.030.07 4 
ABCBAmeris Bancorp21.5321.0221.0648,3000.261.22 4 
ABCDCAMBIUM LEARNING GROUP INC.2.0001.8501.9109,7000.0402.05 5 
ABCOAdvisory Board Company (The)51.9250.3451.74320,4001.613.21 4 
ABDCAlcentra Capital Corp.13.9113.6113.7936,6000.161.15 5 
ABFSArkansas Best Corporation39.6137.3539.42420,7001.423.74 7 
ABGBAbengoa S.A.26.1225.8025.9211,2000.200.77 6 
ABIOARCA BIOPHARMA INC.1.4601.4201.44044,5000.0100.69 4 
ABMDABIOMED Inc.26.3125.5926.25234,6000.431.67 5 
ABTLAutobytel Inc.12.2111.9112.02119,9000.060.50 4 
ABYAbengoa Yield Plc40.5439.5440.07300,7000.280.70 8 
ACADACADIA Pharmaceuticals Inc.21.3020.3720.831,088,3000.100.48 4 
ACASAmerican Capital Ltd.15.5315.1015.523,302,0000.382.51 4 
ACATArctic Cat Inc.38.9037.8637.96190,3000.310.81 4 
ACCLAccelrys Inc.12.5112.4812.51408,0000.030.24 5 
ACETAceto Corporation18.1217.7617.90114,3000.020.11 5 
ACFCAtlantic Coast Federal Corporation4.1504.0004.08012,3000.0000.00 6 
ACFNAcorn Energy Inc.2.2402.1502.200113,2000.0100.46 4 
ACGLArch Capital Group Ltd.55.9455.3455.45345,1000.280.50 4 
ACHNAchillion Pharmaceuticals Inc.7.4006.9107.3003,114,0000.3905.64 4 
ACIWACI Worldwide Inc.18.0217.5817.79403,3000.060.34 3 
ACLSAxcelis Technologies Inc.1.7701.7401.760418,9000.0000.00 5 
ACNBAcnb Corp19.5819.2519.481,8000.231.19 6 
ACORAcorda Therapeutics Inc.30.6729.4429.56436,1000.822.70 3 
ACPWActive Power Inc.2.6902.6502.68028,8000.0000.00 4 
ACRXAcelrx Pharmaceuticals10.8610.1010.221,734,5000.413.86 6 
ACSFAmerican Capital Senior Floatin14.1314.0514.0522,2000.000.00 5 
ACTGAcacia Research Corporation15.1314.8314.98493,3000.010.07 3 
ACTSActions Semiconductor Co. Ltd.2.1502.0802.12032,8000.0100.47 4 
ACURAcura Pharmaceuticals Inc.1.0801.0301.06017,2000.0302.91 5 
ACWIiShares MSCI ACWI Index Fund61.0360.8860.921,574,4000.030.05 5 
ACWXiShares MSCI ACWI ex US Index Fund48.4548.2348.231,098,6000.090.19 5 
ACXMAcxiom Corporation19.8019.3019.36359,6000.291.48 4 
ADATAuthentidate Holding Corp.0.61000.58000.5900103,7000.01001.72 5 
ADBEAdobe Systems Incorporated72.9072.2072.792,403,4000.751.04 5 
ADEPAdept Technology Inc.9.3709.0809.25078,2000.1201.28 4 
ADESADA-ES Inc.20.9720.0020.02125,1000.833.98 4 
ADMPAdamis Pharmaceuticl4.1404.0104.03029,8000.0501.23 4 
ADMSAdamas Pharmaceuticals Inc.16.9716.5116.9270,9000.150.89 4 
ADPAUTOMATIC DATA PROCS82.5181.5982.431,267,2000.600.73 7 
ADRABLDRS Asia 50 ADR Index Fund30.6330.2630.6346,5000.140.46 6 
ADRDBLDRS Developed Markets 100 ADR Index25.5325.4725.538000.090.35 5 
ADREBLDRS Emerging Markets 50 ADR Index Fund41.6041.3241.6018,1000.320.78 7 
ADRUBLDRS Europe 100 ADR Index Fund25.5625.4525.4846,5000.100.39 5 
ADSKAutodesk Inc.56.4755.8756.001,641,9000.120.21 6 
ADTNADTRAN Inc.22.5322.0322.37460,9000.110.49 5 
ADUSADDUS HOMECARE CORPORATION- YAHO23.1922.4222.8393,5000.231.02 4 
ADVSAdvent Software Inc.32.1031.4331.88165,2000.180.57 5 
ADXSADXS2.9402.8802.90083,3000.0000.00 4 
ADXSWAdvaxis Inc.0.96000.95000.95001,6000.02002.06 4 
AEGRAegerion Pharmaceuticals Inc.29.7028.6429.091,574,8000.341.18 4 
AEHRAehr Test Systems2.9202.7802.84024,0000.0200.70 7 
AEISAdvanced Energy Industries Inc.18.6317.5317.59557,1000.894.82 4 
AEPIAEP Industries Inc.40.6640.1240.3219,9000.050.12 6 
AERIAerie Pharmaceuticals Inc.22.4221.1621.34171,1000.301.39 3 
AETIAmerican Electric Technologies Inc.7.0206.9106.9909,6000.0000.00 6 
AEYADDvantage Technologies Group Inc.2.5902.5102.5606,5000.0100.39 3 
AEZSAEterna Zentaris Inc.1.2001.1701.190378,0000.0100.83 5 
AFAMAlmost Family Inc23.6423.0623.3429,5000.150.64 5 
AFCBATHE BANCSHARES CORPORATION23.9423.1523.151,2000.190.83 5 
AFFXAffymetrix Inc.8.5908.3308.370514,4000.1902.22 4 
AFOPAlliance Fiber Optic Products Inc.17.2516.6417.08552,0000.281.67 4 
AFSIAmTrust Financial Services Inc.42.4141.0942.35411,3000.942.27 4 
AGENAntigenics Inc.3.4003.1703.3901,922,9000.34011.15 4 
AGIIArgo Group International Holdings Ltd.53.2152.0852.15147,2000.841.59 6 
AGIOAgios Pharmaceuticals Inc.40.1838.4138.51262,1000.852.16 4 
AGNCAmerican Capital Agency Corp.23.5123.4223.451,695,4000.060.26 6 
AGNCBAmerican Capital Agency Corp.24.6824.4824.55172,6000.040.16 5 
AGNDAGND47.4947.1947.3917,6000.070.15 5 
AGRXAgile Therapeutics Inc7.0006.5506.71043,8000.3204.55 4 
AGTCApplied Genetic Technologies Co17.0114.9115.61148,9001.096.53 3 
AGYSAgilysys Inc.13.3713.2013.3321,0000.100.76 4 
AGZDWisdomtree Barclays U.S. Aggreg50.0650.0050.062,9000.070.14 5 
AHGPAlliance Holdings GP L.P.70.7969.4970.2915,5000.250.36 7 
AHPIAllied Healthcare Products Inc.2.2302.2102.2305000.1004.69 5 
AIMCAltra Holdings Inc.36.7835.9836.15246,5000.050.14 5 
AINVApollo Investment Corporation8.7708.7108.7501,101,4000.0500.57 6 
AIRMAir Methods Corporation52.2950.7851.16283,2000.060.12 4 
AIRRAIRR18.7818.5918.604,9000.080.43 4 
AIRTAir T Inc.12.2012.0012.195,1000.030.25 5 
AIXGAixtron Aktiengesellschaft13.8413.7313.7528,5000.241.72 4 
AKAMAkamai Technologies Inc.59.9059.0059.802,172,4001.312.24 4 
AKAOAKAO11.6711.2211.52115,9000.080.70 3 
AKBAAkebia Therapeutics Inc.23.8023.1923.6490,1000.451.94 3 
AKERAKER3.9003.7503.8505,0000.0902.28 4 
AKRXAkorn Inc.35.4834.5134.73792,1000.411.19 5 
ALCOAlico Inc.38.9637.8337.9014,7001.233.14 6 
ALDRAlder Biopharmaceuticals Inc16.5615.5516.1348,6000.100.62 4 
ALDXAldeyra Therapeutics Inc.4.6704.2504.29013,9000.2104.67 3 
ALGNAlign Technology Inc.53.5252.9453.231,001,7000.110.21 3 
ALGTAllegiant Travel Company122.06114.93115.91206,7008.947.16 7 
ALIMALIMERA SCIENCES INC5.9205.7305.76060,4000.1101.87 5 
ALKSAlkermes Inc.46.0944.9845.71630,1000.501.08 3 
ALLBAlliance Bancorp Inc. of Pennsylvania16.7216.1916.193000.211.28 6 
ALLTAllot Communications Ltd.13.2612.8813.09143,1000.070.54 5 
ALNYAlnylam Pharmaceuticals Inc.56.9354.7855.76399,7000.100.18 3 
ALOGAnalogic Corporation75.3473.2473.9752,9000.801.07 4 
ALOTAstro-Med Inc.13.8913.7613.766000.000.00 4 
ALQAALQA5.4105.2005.25021,2000.0000.00 4 
ALSKAlaska Communications Systems Group Inc.1.7201.6901.710103,5000.0100.58 4 
ALTIAltair Nanotechnologies Inc.3.5003.3003.4701,4000.1705.15 6 
ALTRAltera Corporation34.2433.5434.044,258,3000.451.34 6 
ALXAAlexza Pharmaceuticals Inc.5.0604.9505.010251,5000.0200.40 6 
ALXNAlexion Pharmaceuticals Inc.173.70163.02167.482,881,1005.603.24 7 
AMAGAMAG Pharmaceuticals Inc.19.1118.3018.50303,8000.542.84 4 
AMAPAutonavi Holdings20.9520.9020.90353,7000.030.14 7 
AMATApplied Materials Inc.22.0021.7121.7510,355,5000.150.68 6 
AMBAAmbarella Inc30.4229.5830.27599,1000.632.13 4 
AMCCApplied Micro Circuits Corporation10.339.9110.04502,9000.161.57 5 
AMCFANDATEE CHINA MARINE FUEL SERVI1.7701.7201.74018,5000.0301.69 6 
AMCNAirMedia Group Inc2.2102.1402.200146,2000.0200.92 5 
AMDAAmedica Corp4.4604.2504.2602,4000.0501.19 5 
AMEDAmedisys Inc16.3615.9316.12189,7000.070.44 4 
AMGNAmgen Inc.122.36121.32122.262,709,3000.250.20 5 
AMICAmerican Independence Corp.11.7311.7311.737000.100.85 7 
AMKRAmkor Technology Inc.10.4610.1810.191,439,2000.161.55 4 
AMNBAmerican National Bankshares Inc.21.6521.5021.518,1000.010.05 4 
AMOTAllied Motion Technologies Inc.13.2112.6312.728,3000.292.23 4 
AMOVAmerica Movil S.A.B. de C.V.24.1823.5123.8057,4000.291.23 6 
AMPHAmerican Physicians Service Group Inc.9.9409.0509.220116,4000.0800.88 5 
AMRBAmerican River Bankshares9.3209.1809.3204,7000.1701.86 6 
AMRIAlbany Molecular Research Inc.20.3019.8020.02674,7000.221.09 5 
AMRKAMRK12.0011.6611.707,0000.020.17 6 
AMRNAmarin Corporation PLC1.6001.5501.570996,1000.0100.63 4 
AMRSAmyris Inc.3.7303.5503.58054,0000.1102.98 5 
AMSCAmerican Superconductor Corporation1.9301.8701.900644,6000.0000.00 6 
AMSFAMERISAFE Inc.38.6035.6937.6736,1000.802.08 3 
AMSGAmsurg Corp.49.0647.9247.95319,6000.280.58 6 
AMSGPAmsurg Corp105.49104.64105.1830,8000.510.49 6 
AMSWAAmerican Software Inc.9.7309.5409.54041,2000.1101.14 5 
AMTXAemetis Inc12.9012.5112.7531,6000.000.00 8 
AMWDAmerican Woodmark Corporation32.1030.6430.7577,1001.213.79 4 
AMZNAmazon.com Inc.364.85358.52358.615,934,8000.470.13 7 
ANACAnacor Pharmaceuticals Inc.17.5317.0017.34401,5000.392.30 5 
ANADANADIGICS Inc.0.84000.81000.8400372,3000.03003.70 4 
ANATAmerican National Insurance Company113.62111.86111.863,6000.830.74 4 
ANCBAnchor Bancorp19.2919.2619.294000.190.98 6 
ANCIAMERICAN CARESOURCE3.2203.1103.20032,7000.0300.95 5 
ANCXAccess National Corporation16.0315.6015.8123,7000.120.76 5 
ANDEAndersons Inc. (The)57.3356.6157.14260,2000.490.86 7 
ANGOAngioDynamics Inc.16.0114.0114.15423,5001.137.40 5 
ANIKAnika Therapeutics Inc.48.7547.6548.04172,3000.380.78 6 
ANIPAni Pharmaceuticals Inc.32.2931.1131.18128,6000.381.20 4 
ANSSAYS Inc.77.4576.0277.22344,8000.450.59 5 
ANTHANTHERA PHARMACEUTICALS INC.3.0703.0203.060332,8000.0300.99 5 
ANYSphere 3D Corp8.4407.7007.810109,2000.3704.52 6 
AOSLALPHA & OMEGA SEMICONDUCOR LTD.9.4009.2509.320118,7000.0100.11 5 
APAGFAPCO Argentina Inc.14.2314.0514.207,7000.000.00 6 
APEIAmerican Public Education Inc.35.5034.2834.49158,7000.040.12 4 
APOGApogee Enterprises Inc.34.2033.3533.56221,5000.461.35 4 
APOLApollo Group Inc.29.5628.9829.27901,8000.000.00 4 
APPYAspenBio Pharma Inc.2.0301.9201.940114,9000.0402.02 4 
APRINexmed Inc.1.9501.8901.920138,7000.0301.54 4 
APSAAlto Palermo S.A.23.0021.0022.654,4000.160.71 7 
AQXPAQXP8.0508.0008.0007,2000.0100.12 4 
ARAYAccuray Incorporated8.8408.3408.350636,0000.4304.90 5 
ARCBArcbest Corp.43.5842.7743.21168,2000.471.10 4 
ARCCAres Capital Corporation17.1517.0417.131,496,3000.080.47 4 
ARCIAppliance Recycling Centers of America4.2004.0704.19039,7000.0400.96 6 
ARCPPARCPP23.7823.6523.75172,9000.010.04 6 
ARCWArc Wireless Solutions Inc.15.3214.9115.1623,8000.201.30 5 
ARDMARADIGM CORP8.8508.5008.6403,5000.2102.37 6 
ARDXArdelyx Inc.16.4415.5115.7964,2000.120.75 5 
AREXApproach Resources Inc.23.0722.5322.76460,0000.160.70 5 
ARGSArgos Therapeutics Inc6.8606.3706.55026,9000.0500.77 4 
ARIAARIAD Pharmaceuticals Inc.6.3905.9806.18026,721,1000.3005.10 5 
ARIIAmerican Railcar Industries Inc.71.5668.5068.55246,4001.171.68 4 
ARISARIS3.2202.8503.080105,8000.1103.70 5 
ARKRArk Restaurants Corp.22.4921.8221.827,2000.281.27 5 
ARLPAlliance Resource Partners L.P.49.0648.5048.7985,9000.220.45 6 
ARMHARM Holdings plc44.5443.9044.321,626,0000.330.74 4 
ARNAArena Pharmaceuticals Inc.4.9104.8004.8505,279,0000.0300.61 4 
AROWArrow Financial Corporation25.7025.4025.4316,5000.050.20 4 
ARQLArQule Inc.1.4401.4001.410136,6000.0302.08 5 
ARRSArris Group Inc34.1033.4933.771,611,8000.330.99 6 
ARRYArray BioPharma Inc.4.3204.0304.2803,707,7000.0701.61 5 
ARTCArthroCare Corporation48.6148.5648.60916,4000.040.08 5 
ARTNAArtesian Resources Corporation22.1521.8321.8517,7000.150.68 5 
ARTWArt's-Way Manufacturing Co. Inc.5.8205.7005.7104,2000.0200.35 5 
ARTXArotech Corporation3.7403.6303.680352,6000.0300.81 4 
ARUNAruba Networks Inc.18.3917.9918.341,042,1000.261.44 6 
ARWRArrowhead Research Corporation11.9011.2411.441,162,8000.221.89 3 
ASBCAssociated Banc-Corp18.1517.6518.051,491,8000.382.15 4 
ASBIAmeriana Bancorp15.6014.5414.9927,2000.010.07 6 
ASCMAASCENT MEDIA CORP61.8060.3161.0243,9000.300.49 4 
ASEIAmerican Science and Engineering Inc.68.2766.3666.8420,9001.101.62 4 
ASFIAsta Funding Inc.8.4408.3408.3906,3000.0500.60 5 
ASMBAssembly Biosciences Inc.7.2406.9507.09030,6000.0300.42 4 
ASMIASM International N.V.39.4039.0539.206,4001.984.81 4 
ASMLASML Holding N.V.86.9286.1686.71737,4000.310.36 3 
ASNAThe Dress Barn Inc.16.5416.1916.42653,9000.261.61 4 
ASPSALTISOURCE PORTFOLIO SOLUTIO122.25113.03118.32335,4005.424.80 5 
ASPXAuspex Systems Inc.20.5119.9320.28103,8000.000.00 3 
ASRVAmeriServ Financial Inc.3.3703.3303.33039,0000.0300.89 5 
ASRVPAmeriServ Financial Inc.27.4726.5027.472,1000.923.47 6 
ASTCASTROTECH CORPORATION3.1703.0003.03045,7000.0501.62 6 
ASTEAstec Industries Inc.41.1140.2940.3870,1000.631.54 4 
ASTIAscent Solar Technologies Inc.0.39000.35000.3600859,1000.00000.00 5 
ASTMAastrom Biosciences Inc.3.3903.2803.34051,3000.0100.30 4 
ASURForgent Networks Inc5.3605.2605.26024,7000.0601.13 5 
ASYSAmtech Systems Inc.10.209.8410.0610,5000.000.00 4 
ATAIATA Inc.5.2204.6004.900240,0000.55012.64 4 
ATAXAmerica First Tax Exempt Investors L.P.6.0005.9305.990109,4000.0100.17 6 
ATEAAstea International Inc.2.3102.2202.3006,2000.0703.14 6 
ATECAlphatec Holdings Inc.1.4001.3401.340121,7000.0302.19 5 
ATHNathenahealth Inc.134.66130.50133.11558,3002.291.75 5 
ATHXAthersys Inc.1.7301.6501.690214,6000.0301.81 4 
ATLOAmes National Corporation23.0422.6122.7213,5000.080.35 5 
ATMIATMI Inc.34.0033.9633.98763,6000.000.00 6 
ATMLAtmel Corporation8.8908.5908.6109,428,2000.2302.60 5 
ATNIAtlantic Tele-Network Inc.54.9953.7554.6121,6000.130.24 3 
ATRCAtriCure Inc.16.0515.6715.91148,8000.020.13 4 
ATRIATRION Corporation299.92295.63295.631,1004.621.54 4 
ATRMAetrium Incorporated5.0004.8904.9508,3000.1102.27 5 
ATROAstronics Corporation54.3052.8053.39136,9000.951.75 4 
ATSGAir Transport Services Group Inc8.1908.0508.090107,4000.0300.37 4 
ATTUAttunity Ltd.7.9705.8307.890180,9000.5006.77 6 
ATVIActivision Blizzard Inc23.2423.0823.193,187,9000.070.30 6 
AUBNAuburn National Bancorporation Inc.24.5624.4024.402,9000.341.37 6 
AUDCAudioCodes Ltd.7.2407.0307.050142,0000.0400.56 6 
AUXLAuxilium Pharmaceuticals Inc.19.8019.1419.24550,2000.361.84 4 
AVAVAeroVironment Inc.33.9932.9233.15200,4000.621.84 6 
AVEOAVEO PHARMACEUTICALS INC.1.2201.1701.210500,1000.0201.68 4 
AVGOAVAGO TECHNOLOGIES73.8972.2772.512,066,9001.121.52 6 
AVNRAvanir Pharmaceuticals5.4405.2605.270953,3000.0901.68 5 
AVNWAVIAT NETWORKS INC1.2601.2201.230135,6000.0100.81 5 
AWREAware Inc.6.6706.6006.630129,9000.0200.30 6 
AXASAbraxas Petroleum Corporation6.0305.7805.9602,354,5000.0701.19 4 
AXGNLectec Corp2.5002.4502.45016,5000.0301.21 6 
AXTIAXT Inc2.1102.0802.11067,0000.0100.48 5 
AZPNAspen Technology, Inc.45.3544.4145.25297,6000.721.62 4