Friday, 31 October 2014

NASDAQ Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AALAAL40.4039.2439.9415,784,0000.300.75 7 
AAMEAtlantic American Corporation3.9203.7803.9206,1000.0300.76 6 
AAOIApplied Optoelectronics Inc.15.5215.1515.38105,9000.040.26 6 
AAONAAON Inc.19.5318.9319.14116,9000.150.78 6 
AAPLApple Inc.107.37106.36107.3452,687,8000.600.56 7 
AAVLAvalanche Biotechnologies Inc.34.8932.7633.53131,2000.130.39 5 
AAWWAtlas Air Worldwide Holdings37.4435.9136.42197,3000.330.90 6 
AAXJiShares Trust62.7662.0262.26299,2000.150.24 6 
ABACAoxin Tianli Group Inc.2.4002.3002.39069,6000.0401.70 7 
ABAXABAXIS Inc.50.5949.0249.64121,5000.370.74 5 
ABCBAmeris Bancorp24.6824.2424.50136,4000.010.04 7 
ABCDCAMBIUM LEARNING GROUP INC.1.6401.4801.51015,6000.0100.67 4 
ABCOAdvisory Board Company (The)54.0352.4152.61261,2000.871.63 7 
ABCWAnchor BanCorp Wisconsin Inc.30.5029.5430.014,7000.000.00 5 
ABDCAlcentra Capital Corp.12.8812.4112.4954,5000.090.72 4 
ABGBAbengoa S.A.21.6020.2420.4114,5001.737.81 5 
ABIOARCA BIOPHARMA INC.1.1201.0901.11070,4000.0302.78 4 
ABMDABIOMED Inc.25.3524.7725.35216,8000.421.68 6 
ABTLAutobytel Inc.9.0808.7708.820111,9000.2002.22 6 
ABYAbengoa Yield Plc33.4231.9733.15165,3000.000.00 5 
ACADACADIA Pharmaceuticals Inc.28.0827.2927.63884,3000.260.93 7 
ACASAmerican Capital Ltd.14.3314.1114.152,332,3000.080.56 6 
ACATArctic Cat Inc.33.9532.7833.72174,9000.561.69 5 
ACETAceto Corporation22.3021.7822.21184,1000.190.86 6 
ACFCAtlantic Coast Federal Corporation3.8803.8103.88014,0000.0501.31 5 
ACFNAcorn Energy Inc.1.3801.2501.250195,8000.1208.76 5 
ACGLArch Capital Group Ltd.56.6855.7756.23635,6000.040.07 6 
ACHNAchillion Pharmaceuticals Inc.11.9311.5111.713,008,1000.231.93 6 
ACIWACI Worldwide Inc.19.4218.8319.271,372,0000.261.37 6 
ACLSAxcelis Technologies Inc.2.1702.0302.170429,6000.0602.84 5 
ACNBAcnb Corp19.6019.6019.601,1000.080.41 5 
ACORAcorda Therapeutics Inc.36.4934.3035.88956,1000.822.34 5 
ACPWActive Power Inc.1.9901.9001.930106,0000.0201.03 4 
ACRXAcelrx Pharmaceuticals6.9906.6206.750379,6000.2503.57 6 
ACSFAmerican Capital Senior Floatin12.9912.6912.80120,7000.171.31 6 
ACTAActua Corporation18.4117.8918.3686,5000.050.27 6 
ACTGAcacia Research Corporation17.6516.7816.83642,4000.673.83 7 
ACTSActions Semiconductor Co. Ltd.1.8501.8001.85029,0000.0201.09 4 
ACURAcura Pharmaceuticals Inc.0.66000.62000.620069,1000.00000.00 5 
ACWIiShares MSCI ACWI Index Fund58.9358.1558.393,362,2000.260.44 7 
ACWXiShares MSCI ACWI ex US Index Fund44.8944.2444.40300,7000.230.52 5 
ACXMAcxiom Corporation18.2617.5517.93445,0000.170.94 6 
ADATAuthentidate Holding Corp.0.87000.79000.8600320,6000.100013.16 6 
ADBEAdobe Systems Incorporated68.8167.5267.932,054,4000.440.64 6 
ADEPAdept Technology Inc.7.4106.9707.01091,6000.3404.63 5 
ADESADA-ES Inc.19.9219.3419.7881,1000.040.20 4 
ADMPAdamis Pharmaceuticl4.4504.2504.39036,9000.0300.68 6 
ADMSAdamas Pharmaceuticals Inc.16.7715.4416.3672,9000.845.41 3 
ADPAUTOMATIC DATA PROCS78.1076.9377.921,357,0000.660.85 7 
ADPVVAutomatic Data Processing Inc.73.0772.5972.95168,4000.480.66 5 
ADRABLDRS Asia 50 ADR Index Fund29.4029.1229.405000.541.87 5 
ADRDBLDRS Developed Markets 100 ADR Index23.3323.0823.084,0000.220.94 5 
ADREBLDRS Emerging Markets 50 ADR Index Fund39.1538.5338.654,2000.220.57 5 
ADRUBLDRS Europe 100 ADR Index Fund23.3523.1723.178,3000.180.77 5 
ADSKAutodesk Inc.56.7055.5855.961,205,2000.140.25 5 
ADTNADTRAN Inc.20.8520.3320.55840,0000.020.10 7 
ADUSADDUS HOMECARE CORPORATION- YAHO18.7117.9218.56200,2000.291.59 5 
ADVSAdvent Software Inc.34.5033.3534.30367,9000.852.54 6 
ADXSADXS3.3803.0803.120112,7000.1905.74 5 
ADXSWAdvaxis Inc.1.1201.0301.1202,2000.0705.88 4 
AEGRAegerion Pharmaceuticals Inc.33.9831.8832.78992,5000.912.70 5 
AEHRAehr Test Systems2.5702.5502.5701,6000.0602.28 5 
AEISAdvanced Energy Industries Inc.19.1018.7019.02244,9000.050.26 4 
AEPIAEP Industries Inc.44.4043.8144.3917,6000.200.45 7 
AERIAerie Pharmaceuticals Inc.23.9023.6323.85207,6000.060.25 7 
AETIAmerican Electric Technologies Inc.6.9806.5406.8102,6000.1802.58 4 
AEYADDvantage Technologies Group Inc.2.4302.3202.41013,2000.0000.00 6 
AEZSAEterna Zentaris Inc.1.1901.1001.1101,421,8000.0605.13 5 
AFAMAlmost Family Inc29.3328.0028.68121,7000.642.28 6 
AFCBATHE BANCSHARES CORPORATION21.3221.3221.325000.281.30 4 
AFFXAffymetrix Inc.8.1207.7808.110509,8000.0600.75 6 
AFMDAffimed Therapeutics B.V.4.7204.3004.59014,0000.0801.77 5 
AFOPAlliance Fiber Optic Products Inc.13.2512.5612.99598,9000.130.99 6 
AFSIAmTrust Financial Services Inc.52.2144.8346.043,264,0006.9913.18 8 
AGENAntigenics Inc.3.2303.0003.020200,2000.1605.03 6 
AGIIArgo Group International Holdings Ltd.54.9554.1354.4271,5000.090.17 6 
AGIOAgios Pharmaceuticals Inc.79.9977.5879.36616,4001.241.54 7 
AGNCAmerican Capital Agency Corp.23.0522.3822.486,278,2000.642.77 6 
AGNCBAmerican Capital Agency Corp.24.3624.1924.366,2000.030.12 6 
AGNDAGND46.4446.2646.3419,3000.010.02 5 
AGRXAgile Therapeutics Inc7.3606.9007.00023,6000.4205.66 6 
AGTCApplied Genetic Technologies Co20.2019.0619.3823,5000.663.29 5 
AGYSAgilysys Inc.11.3411.1111.1461,9000.141.24 5 
AGZDWisdomtree Barclays U.S. Aggreg49.6149.4549.4587,5000.100.20 6 
AHGPAlliance Holdings GP L.P.68.3966.5867.8135,7000.340.50 6 
AHPIAllied Healthcare Products Inc.1.9101.7201.910111,7000.0502.69 5 
AIMCAltra Holdings Inc.31.3430.3830.5989,4000.421.35 6 
AINVApollo Investment Corporation8.2008.1008.1501,415,7000.0400.49 5 
AIRMAir Methods Corporation47.1045.8446.03493,9000.471.01 5 
AIRRAIRR19.0418.6618.7823,8000.090.48 6 
AIRTAir T Inc.13.1012.9512.977,1000.010.08 5 
AIXGAixtron Aktiengesellschaft12.2211.9512.03120,1000.685.35 5 
AKAMAkamai Technologies Inc.57.3555.9856.213,960,3000.941.64 6 
AKAOAKAO9.6208.9409.54081,9000.2903.14 6 
AKBAAkebia Therapeutics Inc.13.6412.7512.99361,6000.241.88 5 
AKERAKER3.8503.5903.5905,6000.0401.13 5 
AKRXAkorn Inc.43.6442.5843.141,023,7000.400.92 7 
ALCOAlico Inc.36.8436.0436.5512,8000.381.05 5 
ALDRAlder Biopharmaceuticals Inc16.8416.5116.7472,5000.040.24 7 
ALDXAldeyra Therapeutics Inc.11.9908.9509.76046,3000.7708.57 8 
ALGNAlign Technology Inc.52.4551.6552.18568,7000.030.06 6 
ALGTAllegiant Travel Company129.94126.73128.97120,4000.280.22 6 
ALIMALIMERA SCIENCES INC6.1905.9606.100536,3000.0701.16 4 
ALKSAlkermes Inc.49.6346.0549.611,742,3001.994.18 7 
ALLBAlliance Bancorp Inc. of Pennsylvania16.1016.0016.001,4000.100.62 5 
ALLTAllot Communications Ltd.11.3010.8411.03383,7000.373.25 6 
ALNYAlnylam Pharmaceuticals Inc.94.1491.1091.53759,1002.722.89 8 
ALOGAnalogic Corporation73.9370.5271.3284,5002.082.83 7 
ALOTAstro-Med Inc.13.4413.2613.382,4000.020.15 5 
ALQAALQA4.2503.8804.10059,0000.1804.59 6 
ALSKAlaska Communications Systems Group Inc.1.4201.3901.41084,6000.0100.71 5 
ALTIAltair Nanotechnologies Inc.4.4004.1804.30058,0000.1804.37 7 
ALTRAltera Corporation33.8233.2733.722,147,3000.070.21 6 
ALXAAlexza Pharmaceuticals Inc.2.6702.5002.65097,0000.0000.00 5 
ALXNAlexion Pharmaceuticals Inc.193.39187.85190.49987,2001.710.89 7 
AMAGAMAG Pharmaceuticals Inc.34.3033.0033.26360,9000.752.21 5 
AMATApplied Materials Inc.21.5121.0521.4811,025,2000.231.08 6 
AMBAAmbarella Inc42.5541.0042.351,379,1000.912.20 5 
AMCCApplied Micro Circuits Corporation6.4505.6505.8605,109,8001.02014.83 6 
AMCFANDATEE CHINA MARINE FUEL SERVI2.2602.0502.12076,4000.0301.44 4 
AMCNAirMedia Group Inc2.3202.1202.260519,1000.1306.10 6 
AMDAAmedica Corp2.5402.2002.29081,6000.0702.97 6 
AMEDAmedisys Inc26.0023.9525.221,609,6003.4615.90 8 
AMGNAmgen Inc.159.72156.91158.887,074,4001.691.08 8 
AMICAmerican Independence Corp.10.2710.2710.272000.292.75 5 
AMKRAmkor Technology Inc.6.4706.0806.1103,053,9000.2203.48 5 
AMNBAmerican National Bankshares Inc.23.5522.9023.2713,7000.040.17 6 
AMOTAllied Motion Technologies Inc.14.9414.5014.5619,1000.201.36 6 
AMOVAmerica Movil S.A.B. de C.V.23.9523.8523.951,1000.311.31 5 
AMPHAmerican Physicians Service Group Inc.10.7309.8809.960113,3000.2502.45 4 
AMRBAmerican River Bankshares9.4009.2009.26014,2000.0900.96 5 
AMRIAlbany Molecular Research Inc.23.4422.5522.90424,9000.170.75 7 
AMRKAMRK10.5010.3410.437,2000.111.07 5 
AMRNAmarin Corporation PLC0.92000.88000.90001,235,0000.02002.17 5 
AMRSAmyris Inc.3.1202.9903.050176,0000.0401.29 5 
AMSCAmerican Superconductor Corporation1.2201.1601.190440,4000.0000.00 5 
AMSFAMERISAFE Inc.41.9741.3641.73110,1000.020.05 7 
AMSGAmsurg Corp.52.2851.0151.58469,8000.200.39 6 
AMSGPAmsurg Corp108.50108.27108.50208,6000.840.78 7 
AMSWAAmerican Software Inc.9.4709.1409.27058,4000.1601.70 6 
AMTXAemetis Inc7.7307.4407.58029,1000.0300.40 5 
AMWDAmerican Woodmark Corporation40.7739.8940.2489,2000.260.65 6 
AMZNAmazon.com Inc.299.61293.07294.124,883,2001.470.50 5 
ANACAnacor Pharmaceuticals Inc.29.7428.6029.71450,0000.943.27 7 
ANADANADIGICS Inc.0.69000.66000.6800214,3000.03004.62 6 
ANATAmerican National Insurance Company115.74112.33114.5926,9000.090.08 5 
ANCBAnchor Bancorp20.7020.3220.661,8000.040.19 7 
ANCIAMERICAN CARESOURCE3.0402.8002.9803,8000.0802.61 6 
ANCXAccess National Corporation16.8716.7916.834,2000.040.24 6 
ANDEAndersons Inc. (The)62.4561.0762.09224,9000.861.40 5 
ANGOAngioDynamics Inc.16.9816.6416.77166,4000.231.35 7 
ANIKAnika Therapeutics Inc.40.9039.9440.79223,0000.060.15 6 
ANIPAni Pharmaceuticals Inc.32.8729.8732.27416,7002.046.75 8 
ANSSAYS Inc.77.3276.3176.63389,6000.490.64 6 
ANTHANTHERA PHARMACEUTICALS INC.1.9401.9001.93030,0000.0301.53 6 
ANYSphere 3D Corp5.5005.3205.3907,6000.0100.19 5 
AOSLALPHA & OMEGA SEMICONDUCOR LTD.9.2508.9409.09062,3000.0100.11 5 
APAGFAPCO Argentina Inc.14.3013.7514.0334,3000.010.07 6 
APEIAmerican Public Education Inc.30.8930.1330.42102,5000.190.63 8 
APOGApogee Enterprises Inc.42.9241.7642.38209,4000.030.07 6 
APOLApollo Group Inc.27.2826.7226.991,147,9000.040.15 7 
APPYAspenBio Pharma Inc.1.3501.2701.350158,1000.0403.05 5 
APRINexmed Inc.1.7001.6201.63078,0000.0100.62 5 
APSAAlto Palermo S.A.20.0020.0020.005000.000.00 4 
APTOAptose Biosciences Inc.8.8007.0007.75065,9000.5908.24 5 
AQXPAQXP7.1506.8607.1006,4000.0100.14 6 
ARAYAccuray Incorporated7.5107.2307.2501,321,7000.1502.03 6 
ARCBArcbest Corp.38.7237.5938.43249,6000.631.67 7 
ARCCAres Capital Corporation16.0015.8215.911,441,2000.020.13 6 
ARCIAppliance Recycling Centers of America3.1502.8102.9505,4000.1103.87 6 
ARCPPARCPP22.6520.0022.123,608,8001.415.99 7 
ARCWArc Wireless Solutions Inc.10.8910.5010.7167,3000.141.32 3 
ARDMARADIGM CORP7.6507.6007.6501,1000.0700.91 4 
ARDXArdelyx Inc.21.1719.8220.398,5000.090.44 5 
AREXApproach Resources Inc.10.229.7810.041,378,2000.383.93 3 
ARGSArgos Therapeutics Inc10.249.8010.0222,3000.262.66 5 
ARIAARIAD Pharmaceuticals Inc.6.0005.8305.8703,736,4000.1001.68 6 
ARIIAmerican Railcar Industries Inc.73.5969.7771.22408,6002.022.76 5 
ARISARIS3.2602.7803.26077,9000.40013.99 6 
ARKRArk Restaurants Corp.22.0021.7221.725,5000.070.32 5 
ARLPAlliance Resource Partners L.P.45.9945.3245.78125,8000.000.00 6 
ARMHARM Holdings plc40.6239.7140.062,343,9000.731.79 5 
ARNAArena Pharmaceuticals Inc.4.5204.2204.2603,104,9000.0902.07 6 
AROWArrow Financial Corporation27.2126.5027.1422,6000.130.48 5 
ARQLArQule Inc.1.1901.1301.17070,6000.0302.63 5 
ARRSArris Group Inc28.1227.6227.981,729,9000.040.14 5 
ARRYArray BioPharma Inc.3.8403.7103.8101,236,7000.0300.78 6 
ARTNAArtesian Resources Corporation22.2521.8822.0711,4000.010.05 6 
ARTWArt's-Way Manufacturing Co. Inc.5.4805.2805.34012,8000.1202.20 5 
ARTXArotech Corporation3.0102.8702.970168,0000.0301.00 4 
ARUNAruba Networks Inc.20.8420.1920.30975,4000.331.60 5 
ARWRArrowhead Research Corporation6.8806.5506.7001,922,5000.1702.47 3 
ASBCAssociated Banc-Corp18.6318.0318.561,676,8000.432.37 6 
ASBIAmeriana Bancorp16.0016.0016.005,5000.804.76 6 
ASCMAASCENT MEDIA CORP64.9663.9864.4254,9000.020.03 6 
ASEIAmerican Science and Engineering Inc.53.4452.1853.0419,3000.120.23 7 
ASFIAsta Funding Inc.8.3008.2508.2502,2000.0400.48 6 
ASMBAssembly Biosciences Inc.8.5508.2808.2809,0000.0200.24 6 
ASMIASM International N.V.35.8035.1935.191,3000.401.12 5 
ASMLASML Holding N.V.98.0796.2996.52566,7001.491.52 5 
ASNAThe Dress Barn Inc.12.5512.1812.251,303,8000.110.89 5 
ASPSALTISOURCE PORTFOLIO SOLUTIO77.4670.0072.901,057,8001.041.45 4 
ASPXAuspex Systems Inc.27.2426.5127.1676,4000.130.48 6 
ASRVAmeriServ Financial Inc.3.1903.1003.1706,3000.0100.32 5 
ASRVPAmeriServ Financial Inc.26.8026.5026.601,1000.100.37 4 
ASTCASTROTECH CORPORATION2.4802.3802.40037,9000.0401.64 5 
ASTEAstec Industries Inc.38.7437.6137.7080,0000.381.00 6 
ASTIAscent Solar Technologies Inc.2.0301.8501.880386,8000.1306.47 6 
ASTMAastrom Biosciences Inc.2.9702.9002.950200,0000.0301.03 6 
ASURForgent Networks Inc5.1905.0805.1003,2000.0400.78 6 
ASYSAmtech Systems Inc.10.289.9410.1116,0000.080.79 5 
ATAIATA Inc.4.1904.1504.1501,0000.0801.89 4 
ATAXAmerica First Tax Exempt Investors L.P.5.7505.6805.700163,0000.1101.89 6 
ATEAAstea International Inc.1.7401.5901.68021,6000.0805.00 5 
ATECAlphatec Holdings Inc.1.5401.4701.530142,0000.0000.00 4 
ATHNathenahealth Inc.121.30117.58120.55596,6001.301.09 4 
ATHXAthersys Inc.1.3901.3501.37061,2000.0000.00 5 
ATLOAmes National Corporation24.1023.1524.068,6000.210.88 7 
ATMLAtmel Corporation7.3507.0507.2308,189,2000.1001.36 5 
ATNIAtlantic Tele-Network Inc.61.7561.2861.6476,2000.010.02 7 
ATRAAtara Biotherapeutics Inc.20.8717.4018.8063,5001.447.11 5 
ATRCAtriCure Inc.16.2515.2916.20152,4000.795.13 6 
ATRIATRION Corporation329.00322.00325.013,3003.010.93 7 
ATRMAetrium Incorporated3.6903.4603.6605000.0401.10 5 
ATROAstronics Corporation50.4848.3950.28187,3001.112.26 5 
ATSGAir Transport Services Group Inc8.0207.7807.950129,5000.0600.75 6 
ATTUAttunity Ltd.7.7307.2207.26040,4000.1401.89 6 
ATVIActivision Blizzard Inc19.4118.9719.0410,196,5000.190.99 5 
AUBNAuburn National Bancorporation Inc.23.7323.7323.731,4000.010.04 4 
AUDCAudioCodes Ltd.4.9304.7804.880185,9000.0100.21 5 
AUMAUAr Capital Acquisition9.8409.7509.8407,3000.0100.10 5 
AUPHAurinia Pharmaceuticals Inc.4.0103.4804.00042,6000.50014.29 6 
AUXLAuxilium Pharmaceuticals Inc.31.9831.5031.811,417,9000.100.31 5 
AVAVAeroVironment Inc.30.2529.5329.9199,3000.070.23 6 
AVEOAVEO PHARMACEUTICALS INC.1.02000.95000.980086,4000.00000.00 5 
AVGOAVAGO TECHNOLOGIES85.1483.5684.881,421,4000.680.81 6 
AVNRAvanir Pharmaceuticals12.6812.0012.395,227,8000.554.65 6 
AVNWAVIAT NETWORKS INC1.9501.8701.900175,6000.0000.00 6 
AWREAware Inc.4.3304.2404.29064,9000.0000.00 7 
AXASAbraxas Petroleum Corporation4.2604.0104.1003,269,2000.1303.27 5 
AXGNLectec Corp2.9702.7302.7309,2000.0602.15 5 
AXPWAxion Power Intl Inc2.0501.8001.94092,7000.1004.90 4 
AXTIAXT Inc2.1902.1502.190135,3000.0301.39 5 
AZPNAspen Technology, Inc.37.3531.5736.315,775,3004.029.97 7