Monday, 25 May 2015

NASDAQ Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AALAAL42.9342.0242.6116,113,0000.140.33 3 
AAMEAtlantic American Corporation3.4003.3303.4003,8000.0000.00 4 
AAOIApplied Optoelectronics Inc.16.9615.4516.67613,2001.056.72 7 
AAONAAON Inc.24.3523.8824.31141,7000.130.54 6 
AAPCAtlantic Alliance Partnership Corp10.3910.2010.382,2000.020.19 6 
AAPLApple Inc.132.97131.40132.5445,595,9001.150.88 7 
AAVLAvalanche Biotechnologies Inc.39.3037.5838.03204,1000.802.06 7 
AAWWAtlas Air Worldwide Holdings58.0956.7657.14307,9000.510.88 6 
AAXJiShares Trust68.5768.2368.421,220,2000.741.09 5 
ABACAoxin Tianli Group Inc.1.6901.6801.6806000.0201.18 6 
ABAXABAXIS Inc.53.2152.2652.6981,5000.360.68 5 
ABCBAmeris Bancorp25.9725.4825.5171,9000.361.39 6 
ABCDCAMBIUM LEARNING GROUP INC.3.9503.8103.84062,6000.0501.32 7 
ABCOAdvisory Board Company (The)47.6346.6747.01120,8000.010.02 4 
ABCWAnchor BanCorp Wisconsin Inc.37.4337.0537.257,1000.020.05 6 
ABDCAlcentra Capital Corp.14.0013.7313.7634,9000.040.29 6 
ABGBAbengoa S.A.16.5016.2216.3939,1000.181.09 6 
ABIOARCA BIOPHARMA INC.0.80000.76000.770098,4000.01001.32 4 
ABMDABIOMED Inc.65.2063.2063.45739,8001.622.49 4 
ABTLAutobytel Inc.18.2315.8117.95857,3004.3031.50 6 
ABYAbengoa Yield Plc38.5537.7438.401,425,2000.411.08 8 
ACADACADIA Pharmaceuticals Inc.40.8040.1940.55802,6000.330.82 7 
ACASAmerican Capital Ltd.14.4114.2914.29975,2000.040.28 4 
ACATArctic Cat Inc.34.7333.6234.15257,4000.391.16 6 
ACETAceto Corporation24.3023.4223.67116,5000.020.08 7 
ACFCAtlantic Coast Federal Corporation4.3804.2604.3707000.0100.23 6 
ACFNAcorn Energy Inc.0.64000.50000.5600107,9000.03005.66 6 
ACGLArch Capital Group Ltd.65.0864.4364.49448,7000.470.72 7 
ACHNAchillion Pharmaceuticals Inc.9.2709.0509.2304,080,9000.1201.32 5 
ACIWACI Worldwide Inc.24.1823.6823.79484,8000.200.83 7 
ACLSAxcelis Technologies Inc.3.1903.0503.130602,7000.0000.00 7 
ACNBAcnb Corp20.8520.3020.303000.462.22 5 
ACORAcorda Therapeutics Inc.32.1931.9232.01476,0000.250.77 7 
ACPWActive Power Inc.2.2102.0902.140119,0000.0200.94 5 
ACRXAcelrx Pharmaceuticals3.4703.3003.470553,7000.0200.58 5 
ACSFAmerican Capital Senior Floatin13.4713.2013.3036,1000.000.00 5 
ACTAActua Corporation13.1312.8112.8882,7000.161.23 4 
ACTGAcacia Research Corporation10.6010.3310.33239,5000.232.18 5 
ACTSActions Semiconductor Co. Ltd.1.6601.5401.62056,6000.0503.18 6 
ACURAcura Pharmaceuticals Inc.0.81000.77000.790040,9000.00000.00 5 
ACWIiShares MSCI ACWI Index Fund62.9262.7462.74273,9000.250.40 7 
ACWXiShares MSCI ACWI ex US Index Fund47.4947.3647.41103,1000.180.38 6 
ACXMAcxiom Corporation17.6816.1717.001,246,5000.422.53 6 
ADAPAdaptimmune Ltd15.7114.8415.6078,6000.523.45 6 
ADATAuthentidate Holding Corp.0.22000.20000.200066,8000.01004.76 5 
ADBEAdobe Systems Incorporated80.7079.9780.041,825,1000.520.65 7 
ADEPAdept Technology Inc.5.5705.4005.480303,4000.1001.86 5 
ADMAAdma Biologics8.5008.3508.4603,5000.0200.24 5 
ADMPAdamis Pharmaceuticl4.0803.9304.05041,1000.0501.25 4 
ADMSAdamas Pharmaceuticals Inc.17.6217.1817.4333,0000.150.85 5 
ADPAUTOMATIC DATA PROCS87.4486.8186.821,499,2000.450.52 6 
ADRABLDRS Asia 50 ADR Index Fund31.9831.9431.981,2000.521.65 5 
ADRDBLDRS Developed Markets 100 ADR Index24.7424.6524.721,3000.090.36 7 
ADREBLDRS Emerging Markets 50 ADR Index Fund37.1837.0037.067,7000.180.49 4 
ADROAduro Biotech Inc.32.0030.8731.15134,3000.321.02 7 
ADRUBLDRS Europe 100 ADR Index Fund24.4524.2624.396000.130.53 6 
ADSKAutodesk Inc.57.7856.3856.392,515,6001.121.95 5 
ADTNADTRAN Inc.17.1716.8517.11630,9000.201.18 6 
ADUSADDUS HOMECARE CORPORATION- YAHO28.3227.5527.9526,1000.060.21 7 
ADVSAdvent Software Inc.43.9643.6943.77589,1000.190.43 7 
ADXSADXS23.7222.6623.161,209,3000.180.78 8 
ADXSWAdvaxis Inc.18.6818.0018.2034,3000.100.55 8 
AEGRAegerion Pharmaceuticals Inc.20.8020.1220.38428,7000.241.16 4 
AEHRAehr Test Systems2.3002.1802.25011,6000.0301.32 4 
AEISAdvanced Energy Industries Inc.28.7528.2928.64191,2000.130.45 7 
AEPIAEP Industries Inc.50.6347.9949.7925,8000.310.62 5 
AERIAerie Pharmaceuticals Inc.11.0010.5310.92345,9000.363.41 4 
AETIAmerican Electric Technologies Inc.5.5405.4505.54011,5000.2705.12 5 
AEYADDvantage Technologies Group Inc.2.3802.3302.3806,5000.0200.85 5 
AEZSAEterna Zentaris Inc.0.32000.29000.30004,351,2000.02006.25 4 
AFAMAlmost Family Inc38.4537.3137.9262,2000.170.45 4 
AFCBATHE BANCSHARES CORPORATION26.7525.7525.758000.250.96 6 
AFFXAffymetrix Inc.12.3512.1212.17530,9000.141.14 5 
AFMDAffimed Therapeutics B.V.9.5008.7508.870190,0000.2302.53 6 
AFOPAlliance Fiber Optic Products Inc.19.5619.1219.2588,7000.140.72 6 
AFSIAmTrust Financial Services Inc.60.6359.5259.86281,2000.671.11 6 
AGENAntigenics Inc.7.1006.6207.0101,842,6000.3805.73 5 
AGIIArgo Group International Holdings Ltd.53.9953.1553.2875,1000.541.00 7 
AGIOAgios Pharmaceuticals Inc.118.52115.06118.07349,5003.012.62 7 
AGNCAmerican Capital Agency Corp.20.8920.7420.752,008,8000.050.24 6 
AGNCBAmerican Capital Agency Corp.24.9924.9224.955,5000.000.00 6 
AGNDAGND45.3645.3045.351,1000.060.13 5 
AGRXAgile Therapeutics Inc11.3010.8710.8720,2000.433.81 4 
AGTCApplied Genetic Technologies Co19.1818.2219.0943,0000.080.42 6 
AGYSAgilysys Inc.9.4909.2209.35019,1000.1601.68 6 
AGZDWisdomtree Barclays U.S. Aggreg49.0748.8348.843,3000.170.35 5 
AHGPAlliance Holdings GP L.P.48.7648.0648.4445,5000.170.35 5 
AHPIAllied Healthcare Products Inc.1.4801.4701.4801,3000.0100.68 5 
AIMCAltra Holdings Inc.29.5129.0729.22100,8000.180.61 7 
AINVApollo Investment Corporation7.7507.6907.740864,2000.0100.13 5 
AIRMAir Methods Corporation45.1144.2944.60321,3000.030.07 6 
AIRRAIRR18.5118.4018.404,0000.211.13 6 
AIRTAir T Inc.20.2320.1520.154000.231.13 5 
AIXGAixtron Aktiengesellschaft8.0908.0008.04017,4000.1501.83 7 
AKAMAkamai Technologies Inc.77.8777.3677.66980,2000.020.03 7 
AKAOAKAO6.9306.0306.810432,2000.89015.03 7 
AKBAAkebia Therapeutics Inc.8.1607.9508.130208,9000.0100.12 6 
AKERAKER4.3704.1104.14026,8000.0100.24 5 
AKRXAkorn Inc.44.2843.1843.84943,8000.340.78 6 
ALCOAlico Inc.49.3948.4849.387,9000.671.38 6 
ALDRAlder Biopharmaceuticals Inc39.1437.8138.78425,5000.020.05 7 
ALDXAldeyra Therapeutics Inc.7.3607.0407.13037,3000.0901.25 3 
ALGNAlign Technology Inc.59.9658.7859.29320,1000.090.15 6 
ALGTAllegiant Travel Company161.95156.23157.5359,5001.570.99 5 
ALIMALIMERA SCIENCES INC4.4804.3704.46059,9000.0100.22 5 
ALKSAlkermes Inc.61.9460.7561.35595,9000.450.73 6 
ALLBAlliance Bancorp Inc. of Pennsylvania21.5121.3421.506000.060.28 6 
ALLTAllot Communications Ltd.7.7507.6507.71055,6000.0300.39 4 
ALNYAlnylam Pharmaceuticals Inc.125.18122.28124.81378,1000.070.06 7 
ALOGAnalogic Corporation87.6686.5686.7760,3000.720.82 7 
ALOTAstro-Med Inc.14.0813.6614.0813,0000.030.21 6 
ALQAALQA4.6004.4204.58034,8000.1804.09 4 
ALSKAlaska Communications Systems Group Inc.2.4402.3602.420306,4000.0100.41 6 
ALTRAltera Corporation47.6946.9047.372,446,3000.330.70 7 
ALXAAlexza Pharmaceuticals Inc.1.0800.9501.040118,2000.0606.12 3 
ALXNAlexion Pharmaceuticals Inc.172.65167.31171.942,570,6003.372.00 6 
AMAGAMAG Pharmaceuticals Inc.66.9465.3366.35479,7000.170.26 8 
AMATApplied Materials Inc.20.2820.0720.1413,257,2000.010.05 7 
AMBAAmbarella Inc85.6883.3483.681,296,7000.390.47 7 
AMCCApplied Micro Circuits Corporation6.4506.0006.4101,000,8000.3605.95 6 
AMCFANDATEE CHINA MARINE FUEL SERVI0.74000.63000.65004,7000.02002.99 5 
AMCNAirMedia Group Inc6.0905.7306.060913,8000.2905.03 6 
AMDAdvanced Micro Devices2.3102.2702.28012,845,4000.0000.00 4 
AMDAAmedica Corp0.37000.27000.280017,194,2000.030012.00 5 
AMEDAmedisys Inc29.3828.7028.98195,0000.010.03 6 
AMGNAmgen Inc.164.57163.03163.581,636,0000.260.16 7 
AMICAmerican Independence Corp.9.8609.8609.8606000.1001.02 5 
AMKRAmkor Technology Inc.6.8306.7506.800882,5000.0400.59 5 
AMNBAmerican National Bankshares Inc.22.5022.1922.196,4000.170.76 5 
AMOTAllied Motion Technologies Inc.29.9928.7529.3481,9000.431.49 5 
AMOVAmerica Movil S.A.B. de C.V.20.4520.2420.304,4000.160.78 5 
AMPHAmerican Physicians Service Group Inc.14.8714.5614.8086,8000.130.89 5 
AMRBAmerican River Bankshares9.7409.5009.6903,4000.1301.36 4 
AMRIAlbany Molecular Research Inc.20.0319.6619.77237,8000.030.15 7 
AMRKAMRK10.9710.9510.952000.242.24 5 
AMRNAmarin Corporation PLC1.9301.8801.9201,230,4000.0000.00 6 
AMRSAmyris Inc.2.0601.9902.01065,0000.0602.90 4 
AMSCAmerican Superconductor Corporation6.4606.2606.32056,6000.0801.25 4 
AMSFAMERISAFE Inc.43.7643.0443.1354,4000.531.21 4 
AMSGAmsurg Corp.69.5368.4268.47214,1000.520.75 7 
AMSGPAmsurg Corp136.44136.00136.449001.100.81 7 
AMSWAAmerican Software Inc.9.2008.9108.93036,1000.1701.87 6 
AMTXAemetis Inc4.5104.3304.3305,2000.0200.46 4 
AMWDAmerican Woodmark Corporation50.6149.8549.9860,5000.080.16 4 
AMZNAmazon.com Inc.432.44427.61427.632,020,6004.000.93 6 
ANACAnacor Pharmaceuticals Inc.66.5963.5165.36643,5001.943.06 7 
ANADANADIGICS Inc.0.90000.85000.8500100,4000.03003.41 4 
ANATAmerican National Insurance Company99.6598.3499.0212,0000.130.13 5 
ANCBAnchor Bancorp21.6021.5721.607000.100.47 4 
ANCIAMERICAN CARESOURCE1.6501.4801.60027,9000.0000.00 5 
ANCXAccess National Corporation21.5020.5020.6235,3000.673.15 7 
ANDEAndersons Inc. (The)45.5744.3444.50150,9000.801.77 6 
ANGOAngioDynamics Inc.16.3515.6415.69153,6000.241.51 5 
ANIKAnika Therapeutics Inc.33.9933.1433.62103,9000.310.91 5 
ANIPAni Pharmaceuticals Inc.53.3651.8653.10135,1001.102.12 4 
ANSSAYS Inc.90.4489.8890.03151,5000.190.21 7 
ANTHANTHERA PHARMACEUTICALS INC.4.8804.6004.740283,9000.0100.21 6 
ANYSphere 3D Corp4.2404.0104.180200,3000.0000.00 6 
AOSLALPHA & OMEGA SEMICONDUCOR LTD.8.3708.2208.36065,5000.1101.33 5 
APDNApplied Dna Sciences2.5502.4102.55027,8000.0602.41 5 
APDNWApplied Dna Sciences Inc1.0501.0001.0509,8000.0909.38 6 
APEIAmerican Public Education Inc.24.2723.8024.03120,6000.050.21 5 
APICApigee Corp16.9415.5115.66145,8000.804.86 8 
APOGApogee Enterprises Inc.54.7853.4253.85132,5000.721.32 5 
APOLApollo Group Inc.16.6416.4016.46901,1000.010.06 4 
APPSAppiant Technologies Inc4.3103.9504.230294,6000.2406.02 7 
APPYAspenBio Pharma Inc.0.55000.53000.5500165,1000.01001.85 5 
APRINexmed Inc.1.6001.4501.56037,4000.0604.00 5 
APTOAptose Biosciences Inc.6.3005.9005.95044,5000.4006.30 7 
AQXPAQXP7.3307.1007.1501,4000.1001.38 5 
ARAYAccuray Incorporated6.1706.0506.1501,242,1000.0200.33 4 
ARCBArcbest Corp.36.8135.5535.71176,6000.752.06 5 
ARCCAres Capital Corporation16.6516.5616.62829,1000.060.36 5 
ARCIAppliance Recycling Centers of America1.8001.7701.7806,5000.0100.56 4 
ARCPPARCPP24.2024.0724.0931,8000.030.12 6 
ARCWArc Wireless Solutions Inc.6.4105.6905.81034,0000.1202.11 4 
ARDMARADIGM CORP6.9906.3306.5205,5000.1602.52 4 
ARDXArdelyx Inc.11.3411.0011.03552,3000.141.25 7 
AREXApproach Resources Inc.7.2806.9407.2501,041,7000.0500.69 4 
ARGSArgos Therapeutics Inc7.9207.6007.87091,6000.2403.15 6 
ARIAARIAD Pharmaceuticals Inc.9.0708.8209.0702,855,4000.2302.60 5 
ARIIAmerican Railcar Industries Inc.55.8454.5754.90207,7000.791.42 4 
ARISARIS3.2003.0603.2003,7000.1003.23 5 
ARKRArk Restaurants Corp.25.7225.1325.3015,3000.301.20 7 
ARLPAlliance Resource Partners L.P.31.3630.6530.68212,8000.471.51 4 
ARMHARM Holdings plc52.6252.1952.261,023,8000.410.78 5 
ARNAArena Pharmaceuticals Inc.4.2604.1404.1901,629,9000.0100.24 5 
AROWArrow Financial Corporation26.3226.0426.0410,3000.250.95 5 
ARQLArQule Inc.1.8901.7901.810182,3000.0703.72 5 
ARRSArris Group Inc33.4332.8033.19907,8000.140.42 4 
ARRYArray BioPharma Inc.7.5507.2907.5201,252,5000.1401.90 6 
ARTNAArtesian Resources Corporation21.7821.5121.5117,3000.070.32 7 
ARTWArt's-Way Manufacturing Co. Inc.5.3005.1005.1206,1000.0300.59 5 
ARTXArotech Corporation2.5302.4502.48048,8000.0301.20 4 
ARUNAruba Networks Inc.24.6724.6524.671,861,1000.020.08 7 
ARWAUArowana Inc.10.069.9510.0627,0000.010.10 6 
ARWRArrowhead Research Corporation6.3006.1206.260658,5000.1001.62 4 
ASBIAmeriana Bancorp17.0016.2517.003,6000.191.13 7 
ASCMAASCENT MEDIA CORP40.4439.6640.2742,9000.250.62 6 
ASEIAmerican Science and Engineering Inc.39.6938.6639.0438,3000.040.10 5 
ASFIAsta Funding Inc.8.3508.1808.3206,9000.0300.36 5 
ASMBAssembly Biosciences Inc.15.1013.9614.8749,4000.463.19 6 
ASMIASM International N.V.48.2947.4047.441,1001.803.66 6 
ASMLASML Holding N.V.111.37110.45110.98253,2000.550.49 7 
ASNAThe Dress Barn Inc.15.1914.8915.082,148,5000.090.59 6 
ASNDAscendis Pharma A/S18.0717.2517.6641,4000.251.40 7 
ASPSALTISOURCE PORTFOLIO SOLUTIO29.1828.3328.94239,3000.210.73 5 
ASPXAuspex Systems Inc.101.00100.94100.96687,7000.010.01 7 
ASRVAmeriServ Financial Inc.3.4003.3203.3801,7000.0300.88 5 
ASRVPAmeriServ Financial Inc.30.2329.0229.39102,5000.872.88 7 
ASTCASTROTECH CORPORATION2.9502.8702.8805,8000.0301.03 5 
ASTEAstec Industries Inc.43.3242.4442.5138,2000.491.14 6 
ASTIAscent Solar Technologies Inc.0.81000.72000.7400871,1000.06007.50 4 
ASURForgent Networks Inc6.2005.9506.19016,8000.2904.92 7 
ASYSAmtech Systems Inc.12.2011.4212.11174,5000.413.50 7 
ATAIATA Inc.5.2404.7005.20050,3000.4509.47 7 
ATAXAmerica First Tax Exempt Investors L.P.5.6705.6005.66058,7000.0300.53 6 
ATECAlphatec Holdings Inc.1.3701.3501.36061,9000.0100.74 5 
ATHNathenahealth Inc.122.16119.90121.27289,8000.400.33 8 
ATHXAthersys Inc.1.4001.3301.340363,7000.0302.19 5 
ATLOAmes National Corporation24.6923.8323.8311,7000.441.81 5 
ATMLAtmel Corporation8.9408.7208.8502,865,8000.0100.11 6 
ATNIAtlantic Tele-Network Inc.67.9766.5567.3829,9000.400.59 6 
ATRAAtara Biotherapeutics Inc.38.2936.8337.73177,1000.401.07 4 
ATRCAtriCure Inc.22.7121.8722.1294,3000.180.81 6 
ATRIATRION Corporation388.00379.00380.0013,8000.130.03 8 
ATRMAetrium Incorporated2.7502.6002.6809,9000.1807.20 5 
ATROAstronics Corporation73.6171.1672.54105,9000.020.03 7 
ATSGAir Transport Services Group Inc10.8510.5510.75230,0000.030.28 6 
ATTUAttunity Ltd.13.7213.2713.6551,8000.161.19 7 
ATVIActivision Blizzard Inc25.7525.3825.492,892,5000.130.51 8 
AUBNAuburn National Bancorporation Inc.24.9724.9624.972000.150.60 5 
AUDCAudioCodes Ltd.4.4304.3904.42029,7000.0501.14 6 
AUMAAr Capital Acquisition Corp.9.8509.8009.800304,0000.0500.51 6 
AUMAUAr Capital Acquisition10.0009.90010.000818,4000.0000.00 6 
AUMAWAr Capital Acquisition Corp.0.43000.38000.4100393,1000.02004.65 7 
AUPHAurinia Pharmaceuticals Inc.3.6203.5503.59012,5000.0200.55 5 
AVAVAeroVironment Inc.26.5726.0826.2464,4000.210.79 7 
AVEOAVEO PHARMACEUTICALS INC.2.7502.1502.31019,939,7000.0803.59 7 
AVGOAVAGO TECHNOLOGIES133.83129.82132.642,285,5003.052.35 7 
AVGRAvinger Inc.11.7411.4111.4750,1000.020.17 6 
AVIDAvid Technology Inc.17.2716.7317.04285,5000.311.85 7 
AVNUAvenue Financial Holdings Inc.12.1211.7112.008,1000.020.17 5 
AVNWAVIAT NETWORKS INC1.1901.1601.18013,8000.0100.85 5 
AWREAware Inc.4.0003.9003.9709,0000.0501.28 5 
AXASAbraxas Petroleum Corporation3.0602.9202.960925,4000.0702.31 4 
AXGNLectec Corp3.0602.9503.02074,0000.0300.98 5 
AXPWAxion Power Intl Inc0.03000.03000.03004,560,0000.00000.00 4 
AXPWWAxion Power International Inc.0.03000.03000.03004,7000.00000.00 5 
AXTIAXT Inc2.4802.4002.45020,7000.0502.08 6 
AZPNAspen Technology, Inc.44.3943.7843.95512,1000.180.41 7