Friday, 18 August 2017

NASDAQ Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AAAPAdvanced Accelerator Applicatio49.6448.4548.7028,7000.771.56 7 
AABAAltaba Inc63.4662.0962.2011,943,6001.552.56 7 
AALAAL48.3445.8046.0310,304,2002.384.92 4 
AAMEAtlantic American Corporation3.4503.4503.4501000.1002.99 4 
AAOIApplied Optoelectronics Inc.66.5764.2664.512,047,4001.281.95 3 
AAONAAON Inc.32.4531.5331.65180,5000.752.31 5 
AAPCAtlantic Alliance Partnership Corp10.5910.5910.596000.020.14 7 
AAPLApple Inc.160.71157.84157.8627,940,5003.091.92 7 
AAWWAtlas Air Worldwide Holdings62.7560.4360.50226,9001.682.69 5 
AAXJiShares Trust70.5669.7569.811,320,0000.891.26 4 
AAXNAxon Inc21.8621.4521.48445,2000.180.83 3 
ABACAoxin Tianli Group Inc.2.0901.9902.07017,1000.0200.98 4 
ABAXABAXIS Inc.48.0047.0747.74102,4000.481.02 4 
ABCBAmeris Bancorp45.0043.4543.60187,6001.403.11 5 
ABCDCAMBIUM LEARNING GROUP INC.5.2105.0005.15077,6000.0200.39 6 
ABCOAdvisory Board Company (The)51.9051.0551.05315,6000.801.54 4 
ABDCAlcentra Capital Corp.10.8510.3810.6282,0000.181.67 5 
ABEOAbeona Therapeutics Inc.9.0108.0508.150610,7000.3504.12 5 
ABEOWAbeona Therapeutics Inc.4.5004.3504.3502,5000.0651.47 5 
ABILAbility Inc.0.72000.63000.660024,3000.02002.94 4 
ABIOARCA BIOPHARMA INC.1.2501.1251.250130,0000.0504.17 3 
ABMDABIOMED Inc.156.24153.63153.70125,0001.460.94 7 
ABTLAutobytel Inc.8.5808.0908.30078,4000.1201.43 4 
ABTXAllegiance Bancshares Inc.36.0035.5035.5520,7000.551.52 5 
ABUSArbutus Biopharma Corporation3.7503.5503.60028,1000.1002.70 6 
ABYAbengoa Yield Plc21.4920.9520.98386,4000.351.64 5 
ACADACADIA Pharmaceuticals Inc.32.1131.0031.031,387,6000.361.15 6 
ACBIAtlantic Capital Bancshares In18.7818.4518.5564,3000.150.80 5 
ACETAceto Corporation16.3015.7415.81120,6000.321.98 5 
ACFCAtlantic Coast Federal Corporation8.0607.9007.99018,1000.0100.13 6 
ACGLArch Capital Group Ltd.96.7496.1796.38377,0000.280.29 5 
ACGLPArch Capital Group Ltd24.5224.4524.5072,1000.070.29 5 
ACHNAchillion Pharmaceuticals Inc.5.0204.8304.8801,532,0000.0000.00 6 
ACHVAchieve Life Sciences Inc.3.1702.5303.01024,6000.29010.66 5 
ACIAAcacia Communications45.2643.7943.91549,3000.300.68 4 
ACIWACI Worldwide Inc.21.8921.2521.26491,5000.602.74 5 
ACLSAxcelis Technologies Inc.20.9519.7519.80252,8001.004.81 4 
ACNBAcnb Corp26.8826.2526.357,9000.602.23 5 
ACORAcorda Therapeutics Inc.22.3521.0021.80685,6000.251.16 4 
ACRSAclaris Therapeutics Inc.27.1925.2325.26319,4001.335.00 5 
ACRXAcelrx Pharmaceuticals3.0502.9503.000409,3000.0000.00 5 
ACSFAmerican Capital Senior Floatin11.9011.7811.8028,7000.000.00 4 
ACTAActua Corporation13.2012.6512.7097,7000.302.31 5 
ACTGAcacia Research Corporation3.0002.9002.900277,9000.0000.00 4 
ACTXGlobal X Guru Activist Index ETF15.2115.2115.212000.060.40 5 
ACWIiShares MSCI ACWI Index Fund67.0666.2866.281,594,0000.881.31 4 
ACWXiShares MSCI ACWI ex US Index Fund46.9746.5146.53464,6000.551.17 4 
ACXMAcxiom Corporation22.8622.4022.40453,8000.451.97 4 
ADAPAdaptimmune Ltd5.3705.1005.220371,6000.0801.56 5 
ADBEAdobe Systems Incorporated151.72148.19148.232,125,5003.572.35 7 
ADESADA-ES Inc.9.8309.5009.630103,0000.4404.37 4 
ADMAAdma Biologics3.1903.0103.07016,4000.0200.66 4 
ADMPAdamis Pharmaceuticl4.7004.5104.550163,0000.0501.09 6 
ADMSAdamas Pharmaceuticals Inc.14.8013.6814.02782,7000.342.49 4 
ADOMAdomani Inc.13.5812.1713.09203,2000.231.79 8 
ADPAUTOMATIC DATA PROCS110.95104.62104.6812,980,9006.425.78 5 
ADRABLDRS Asia 50 ADR Index Fund32.2932.2332.291,7000.110.34 5 
ADRDBLDRS Developed Markets 100 ADR Index22.0521.9922.011,7000.281.26 4 
ADREBLDRS Emerging Markets 50 ADR Index Fund41.8241.1541.193,6000.290.70 5 
ADROAduro Biotech Inc.11.5310.9611.10299,6000.201.77 4 
ADRUBLDRS Europe 100 ADR Index Fund21.7921.5721.578000.221.01 5 
ADSKAutodesk Inc.110.82107.73107.891,738,6002.602.35 5 
ADTNADTRAN Inc.21.8521.3321.50341,8000.351.60 4 
ADUSADDUS HOMECARE CORPORATION- YAHO35.9534.6035.1564,7000.451.30 5 
ADVMAdverum Biotechnologies Inc.2.5502.4502.450123,5000.0502.00 6 
ADXSADXS6.2606.0406.070252,3000.0300.49 4 
ADXSWAdvaxis Inc.3.0802.8902.9302,4000.2208.12 5 
AEHRAehr Test Systems3.0302.7802.810124,8000.1906.33 4 
AEISAdvanced Energy Industries Inc.72.6570.3170.37217,4002.072.86 5 
AEMDAethlon Medical Inc1.6501.5201.62010,8000.0000.00 4 
AERIAerie Pharmaceuticals Inc.56.5554.2054.801,044,7002.604.98 4 
AETIAmerican Electric Technologies Inc.1.8001.7001.8007,9000.1005.88 5 
AEYADDvantage Technologies Group Inc.1.4401.3401.38059,7000.0302.13 4 
AEZSAEterna Zentaris Inc.1.9601.8301.870459,8000.0804.10 6 
AFAMAlmost Family Inc49.2547.9548.50124,1000.751.52 5 
AFHBLAtlas Financial Holdings Inc. 6.625%25.7825.7525.751,9000.230.89 6 
AFMDAffimed Therapeutics B.V.2.1002.0002.050224,9000.0000.00 5 
AFSIAmTrust Financial Services Inc.14.0213.6113.631,126,2000.161.16 3 
AGENAntigenics Inc.3.7403.5003.510975,6000.1403.84 4 
AGFSAgrofresh Solutions Inc.7.1807.0207.020140,6000.1201.68 4 
AGFSWAgrofresh Solutions Inc.0.70000.65000.700020,7000.04006.06 4 
AGIIArgo Group International Holdings Ltd.60.4059.6559.7588,3000.550.91 6 
AGIOAgios Pharmaceuticals Inc.56.4954.7654.89368,4001.332.37 5 
AGLEAeglea Biotherapeutics2.9902.8102.91070,4000.0501.69 5 
AGNCAmerican Capital Agency Corp.21.5121.3621.392,632,6000.110.51 5 
AGNCBAmerican Capital Agency Corp.25.8325.7525.7645,1000.010.04 5 
AGNDAGND43.3043.3043.303,1000.050.12 5 
AGRXAgile Therapeutics Inc3.5253.2503.480253,7000.0501.46 4 
AGTCApplied Genetic Technologies Co5.3004.9505.250177,7000.1502.94 5 
AGYSAgilysys Inc.10.3410.2310.2626,9000.111.06 6 
AGZDWisdomtree Barclays U.S. Aggreg47.9747.8947.955,9000.060.13 4 
AHGPAlliance Holdings GP L.P.26.3926.0126.0169,6000.341.29 4 
AHPAAHPA9.8509.8409.8502,2000.0100.10 5 
AHPAUAvista Healthcare Public Acquisition10.2710.2710.274000.030.29 5 
AHPAWAvista Healthcare Public Acquisition0.45000.45000.45001000.00000.00 6 
AHPIAllied Healthcare Products Inc.2.2902.0502.05033,6000.1205.53 5 
AIAS&P Asia 50 Index Ishares59.9359.2759.2734,3000.981.63 4 
AIMCAltra Holdings Inc.44.3043.8043.85108,3000.501.13 6 
AIMTAimmune Therapeutics Inc.19.9219.4319.48213,2000.170.87 4 
AINVApollo Investment Corporation6.3206.1606.190902,4000.1001.59 5 
AIRGAirgain Inc9.8909.4209.680219,4000.1301.33 3 
AIRRAIRR23.0322.6222.6273,9000.341.48 5 
AIRTAir T Inc.16.4016.4016.402000.301.86 4 
AKAMAkamai Technologies Inc.46.4045.3745.401,517,5000.891.92 5 
AKAOAKAO18.2417.8117.89782,7000.271.49 4 
AKBAAkebia Therapeutics Inc.15.3514.9715.02309,9000.231.51 7 
AKCAAkcea Therapeutics Inc.14.7413.9214.3171,7000.040.28 6 
AKERAKER1.0901.0501.050106,9000.0201.94 5 
AKRXAkorn Inc.33.3832.5132.607,720,5000.702.10 4 
AKTSAkoustis Technologies Inc6.9006.2506.400107,0000.4406.43 4 
AKTXAkari Therapeutics Plc4.2903.7904.05042,3000.0400.98 5 
ALBOAlbireo Pharma Inc.23.9423.1123.4317,0000.431.87 5 
ALCOAlico Inc.32.0031.5031.705,2000.501.55 7 
ALDRAlder Biopharmaceuticals Inc9.4008.9508.950714,4000.3003.24 4 
ALDXAldeyra Therapeutics Inc.4.3504.2004.3005,4000.0501.18 4 
ALGNAlign Technology Inc.177.90169.13169.361,957,7009.105.10 7 
ALGTAllegiant Travel Company123.70119.05119.45129,7003.953.20 3 
ALIMALIMERA SCIENCES INC1.4501.3801.410228,8000.0302.08 5 
ALJJAlj Regional Hldgs3.2003.0703.13032,6000.0000.00 6 
ALKSAlkermes Inc.51.6450.9250.92452,9000.641.24 3 
ALLTAllot Communications Ltd.4.9204.8604.90015,6000.0000.00 5 
ALNYAlnylam Pharmaceuticals Inc.82.0279.7280.28499,4001.071.32 5 
ALOGAnalogic Corporation70.7069.0069.2561,0000.751.07 6 
ALOTAstro-Med Inc.13.7013.6013.656,1000.050.36 6 
ALPNAlpine Select Ag8.3207.5008.10053,3000.1902.29 6 
ALQAALQA0.30000.27000.2800191,5000.01003.70 5 
ALRMAlarm.Com Holdings Inc.42.4241.8742.19300,4000.000.00 7 
ALRNAmerican Learning Corp New Yor12.3611.8011.8930,4000.322.62 5 
ALSKAlaska Communications Systems Group Inc.2.1402.0202.110277,4000.0100.48 5 
ALTAltimmune Inc.2.1902.0302.04036,1000.1305.99 4 
ALTYGlobal X Superdividend Alternatives ETF15.6115.4615.465,2000.130.83 6 
ALXNAlexion Pharmaceuticals Inc.137.64134.51134.631,197,6001.921.41 6 
AMAGAMAG Pharmaceuticals Inc.17.9016.9516.95868,1000.502.87 4 
AMATApplied Materials Inc.44.4043.0043.1214,283,4001.343.01 5 
AMBAAmbarella Inc51.3550.4350.60346,1000.210.41 5 
AMCAIshares Russell 1000 Pure U.S. Revenue24.6624.5724.571,9000.090.36 4 
AMCNAirMedia Group Inc2.5902.5402.56034,2000.0100.39 5 
AMDAdvanced Micro Devices12.6512.3212.3447,370,9000.292.30 5 
AMDAAmedica Corp0.36000.34500.3450131,0000.00000.00 5 
AMEDAmedisys Inc50.8249.0949.17276,9001.793.51 5 
AMGNAmgen Inc.171.00167.80167.812,630,5003.582.09 3 
AMKRAmkor Technology Inc.8.7608.3808.3801,436,1000.4605.20 3 
AMNBAmerican National Bankshares Inc.36.5035.6535.659,6000.952.60 4 
AMOTAllied Motion Technologies Inc.24.4522.8823.2729,4001.335.41 4 
AMPHAmerican Physicians Service Group Inc.15.0314.7114.73160,4000.161.07 3 
AMRBAmerican River Bankshares13.4813.3513.356,2000.100.74 5 
AMRIAlbany Molecular Research Inc.21.7621.7221.74269,8000.010.05 5 
AMRKAMRK17.9517.0017.3024,6000.653.62 7 
AMRNAmarin Corporation PLC3.1303.0303.0401,787,5000.0100.33 4 
AMRSAmyris Inc.2.2401.8602.0201,105,2000.1908.60 3 
AMSCAmerican Superconductor Corporation3.5203.3503.37085,8000.1002.88 6 
AMSFAMERISAFE Inc.56.3055.3055.4054,4001.051.86 4 
AMSWAAmerican Software Inc.9.4509.2509.36039,9000.0400.43 4 
AMTDTD Ameritrade Holding Corporation43.3642.3842.442,504,7000.932.14 4 
AMTXAemetis Inc1.1201.0501.0909,0000.0000.00 5 
AMWDAmerican Woodmark Corporation94.7093.3093.5562,9001.451.53 5 
AMZNAmazon.com Inc.977.84960.32960.573,512,30017.611.80 4 
ANABANAB21.9720.8021.29781,9000.030.14 4 
ANATAmerican National Insurance Company119.60117.94118.1515,0000.820.69 4 
ANCBAnchor Bancorp25.1525.1025.151,2000.050.20 5 
ANCXAccess National Corporation25.3124.6824.7243,6000.642.52 4 
ANDARAndina Acquisition Corp. II0.40000.37000.37007,4000.050011.90 4 
ANDEAndersons Inc. (The)33.3032.1532.2568,8001.003.01 5 
ANGOAngioDynamics Inc.17.1016.8117.05241,8000.150.89 6 
ANIKAnika Therapeutics Inc.53.6052.5052.6878,3000.290.55 6 
ANIPAni Pharmaceuticals Inc.46.1244.6045.76153,0001.102.46 4 
ANSSAYS Inc.128.91125.50125.52331,0002.992.33 5 
ANTHANTHERA PHARMACEUTICALS INC.1.3201.2301.260129,4000.0302.33 5 
ANYSphere 3D Corp3.9403.7203.82067,8000.0501.29 5 
AOBCAmerican Outdoor Brands Corp.18.8718.3418.571,168,5000.170.92 4 
AOSLALPHA & OMEGA SEMICONDUCOR LTD.15.6814.9214.96140,2000.654.16 4 
APDNApplied Dna Sciences2.1501.9402.000254,6000.0502.44 7 
APDNWApplied Dna Sciences Inc0.50000.45000.450025,1000.00000.00 7 
APEIAmerican Public Education Inc.18.3517.7017.90103,0000.050.28 4 
APENApollo Endosurgery Inc4.7804.2704.34069,9000.1603.56 3 
APLPArchrock Partners L.P.13.4412.8412.8867,6000.423.16 4 
APOGApogee Enterprises Inc.50.6849.0649.08115,6001.482.93 3 
APOPWCellect Biotechnology Ltd1.7501.7501.7507000.24015.89 4 
APPFAppfolio Inc40.5538.4040.05312,4001.052.69 6 
APPNAppian Corporation20.6420.1520.2592,5000.361.75 6 
APPSAppiant Technologies Inc1.2301.1401.200205,9000.0403.45 6 
APRINexmed Inc.1.5301.3201.5001,072,0000.14010.29 6 
APTIAdvanced Power Technology Inc.17.1016.5216.53151,2000.422.48 5 
APTOAptose Biosciences Inc.1.5001.4501.490223,7000.0402.76 5 
APVOAptevo Therapeutics Inc.1.7401.6701.67022,0000.0502.91 5 
AQBAquabounty Technologies Inc.7.5007.1207.2705,1000.0300.41 5 
AQMSAqua Metals Inc.8.0106.8307.490336,4000.5507.93 4 
AQXPAQXP14.5913.9014.4852,3000.271.90 5 
ARAYAccuray Incorporated4.1003.9504.050498,7000.0501.25 5 
ARCBArcbest Corp.26.4025.5525.70199,8000.451.72 6 
ARCCAres Capital Corporation16.1815.8415.891,710,6000.221.37 5 
ARCIAppliance Recycling Centers of America0.67000.57000.610054,3000.00000.00 5 
ARCWArc Wireless Solutions Inc.2.3702.3002.3001,0000.0502.13 4 
ARDMARADIGM CORP1.3701.2801.28012,1000.0201.54 6 
ARDXArdelyx Inc.4.7204.4004.450311,3000.3006.32 5 
AREXApproach Resources Inc.2.4452.3602.370431,8000.0401.66 3 
ARGSArgos Therapeutics Inc0.20500.18000.19801,257,9000.01707.91 4 
ARIIAmerican Railcar Industries Inc.36.0835.2035.2181,1000.752.09 5 
ARISARIS7.0907.0507.070106,3000.0000.00 6 
ARKRArk Restaurants Corp.23.3923.3023.301,6000.000.00 5 
ARLPAlliance Resource Partners L.P.18.6018.2518.50225,0000.150.82 4 
ARLZAralez Pharmaceuticals Inc.1.1801.0601.130746,7000.0504.63 4 
ARNAArena Pharmaceuticals Inc.21.2520.4020.58401,8000.090.44 4 
AROWArrow Financial Corporation32.2531.4531.6028,3000.501.56 5 
ARQLArQule Inc.1.0900.9901.05036,3000.0000.00 5 
ARRSArris Group Inc27.6427.0127.04676,3000.471.71 4 
ARRYArray BioPharma Inc.9.0708.7808.7802,115,1000.2002.23 7 
ARTNAArtesian Resources Corporation36.9136.3336.6918,0000.120.33 4 
ARTWArt's-Way Manufacturing Co. Inc.2.3002.1502.2001,6000.0502.33 4 
ARTXArotech Corporation3.4503.3003.300107,4000.1002.94 5 
ARWRArrowhead Research Corporation2.0501.9002.010843,6000.0904.69 6 
ASCMAASCENT MEDIA CORP11.6811.5011.5364,8000.131.11 4 
ASETFlexshares Real Assets Allocati27.9427.8127.812,2000.170.61 5 
ASFIAsta Funding Inc.7.5607.5007.5004,6000.0000.00 6 
ASMBAssembly Biosciences Inc.25.1524.5124.5870,8000.371.48 7 
ASMLASML Holding N.V.153.19150.60150.65485,9003.021.97 5 
ASNAThe Dress Barn Inc.2.0701.9602.0101,336,3000.0100.50 4 
ASNDAscendis Pharma A/S28.4527.2928.00104,8000.341.23 6 
ASPSALTISOURCE PORTFOLIO SOLUTIO23.4920.9921.20480,9001.396.15 5 
ASPUAspen Group Inc6.1005.8406.1006,4000.2504.27 6 
ASRVAmeriServ Financial Inc.4.0503.9504.05034,3000.0501.25 6 
ASRVPAmeriServ Financial Inc.27.5027.4227.421,0000.080.29 5 
ASTCASTROTECH CORPORATION0.80000.72000.750033,7000.01001.32 4 
ASTEAstec Industries Inc.47.7546.1246.1288,8001.733.62 4 
ASURForgent Networks Inc12.5312.1712.35149,5000.030.24 5 
ASYSAmtech Systems Inc.10.8510.1310.14146,6000.514.79 7 
ATACUAtlantic Acquisition Corp. Unit10.1010.0410.046000.010.10 4 
ATAIATA Inc.4.6204.6104.6203000.0801.70 7 
ATAXAmerica First Tax Exempt Investors L.P.6.1506.0006.15079,4000.1502.50 5 
ATECAlphatec Holdings Inc.1.8401.7601.840133,0000.1056.05 5 
ATHNathenahealth Inc.144.85140.73140.92279,8003.262.26 5 
ATHXAthersys Inc.1.6701.6201.650427,6000.0000.00 6 
ATLOAmes National Corporation27.3126.9527.005,6000.351.28 4 
ATNIAtlantic Tele-Network Inc.59.7658.4958.5048,4001.392.32 4 
ATNXAthenex Inc.16.5515.2415.5162,7001.106.62 6 
ATOMAtomera Inc4.5904.3704.3701,7000.1904.17 5 
ATRAAtara Biotherapeutics Inc.14.5713.6013.65235,9000.704.88 4 
ATRCAtriCure Inc.22.6822.1622.18179,1000.502.20 5 
ATRIATRION Corporation625.05620.50620.501,8006.150.98 4 
ATROAstronics Corporation26.3325.9526.14467,5000.040.15 4 
ATSGAir Transport Services Group Inc22.7721.4121.49526,3001.416.16 4 
ATTUAttunity Ltd.6.7506.5206.75021,7000.1402.12 4 
ATVIActivision Blizzard Inc63.0461.3761.373,430,1001.522.42 5 
ATXIAvenue Therapeutics Inc.6.8406.5006.68021,6000.0901.33 5 
AUBNAuburn National Bancorporation Inc.36.8736.2536.359000.290.80 5 
AUDCAudioCodes Ltd.6.7806.5306.61070,7000.0100.15 4 
AUPHAurinia Pharmaceuticals Inc.6.3006.1006.110547,5000.1201.93 5 
AVAVAeroVironment Inc.38.1737.3237.36112,0000.641.68 5 
AVDLAvadel Pharmaceuticals Plc8.9508.5808.66045,7000.1501.70 5 
AVEOAVEO PHARMACEUTICALS INC.3.1102.9403.0303,392,2000.0601.94 7 
AVGOAVAGO TECHNOLOGIES254.25246.65246.952,279,2006.472.55 5 
AVGRAvinger Inc.0.32000.28000.2900368,5000.01003.57 3 
AVIDAvid Technology Inc.4.3704.2454.290314,1000.0300.69 4 
AVIRAviragen Therapeutics Inc.0.60000.55000.5700124,5000.02003.39 5 
AVNWAVIAT NETWORKS INC16.2815.8716.1416,0000.110.68 3 
AVXLAnavex Life Sciences3.9153.7803.790148,0000.0701.81 5 
AVXSAvexis95.4791.5091.57217,5001.791.92 5 
AWREAware Inc.4.8004.7004.80017,0000.0501.05 5 
AXARAxar Acquisition Corp.9.9509.9509.9501,6000.0000.00 6 
AXARUAxar Acquisition Corp.9.9809.9809.9801,0000.0200.20 5 
AXARWAxar Acquisition Corp.0.08000.08000.080030,6000.00405.26 5 
AXASAbraxas Petroleum Corporation1.7251.6601.670793,7000.0301.76 6 
AXGNLectec Corp15.9015.2415.65182,1000.301.95 5 
AXSMAxsome Therapeutics Inc.5.1004.7554.950106,5000.0501.00 5 
AXTIAXT Inc7.9007.5007.550846,4000.0500.66 4 
AYAAmaya Inc18.0517.6017.70121,2000.201.12 6 
AZPNAspen Technology, Inc.59.7358.3658.38434,5001.412.36 6 
AZRXAzurrx Biopharma3.9503.6203.82021,8000.0601.60 4