Monday, 22 September 2014

NASDAQ Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AALAAL38.2536.6336.6317,592,7001.423.73 4 
AAMEAtlantic American Corporation3.9003.6303.6308,4000.2706.92 5 
AAOIApplied Optoelectronics Inc.18.7217.7918.08171,9000.432.32 4 
AAONAAON Inc.18.7018.2918.33201,3000.321.72 5 
AAPLApple Inc.102.35100.88100.9670,902,4000.830.82 5 
AAVLAvalanche Biotechnologies Inc.32.1430.5031.10318,2000.451.43 8 
AAWWAtlas Air Worldwide Holdings36.2534.6435.10342,5000.952.64 7 
AAXJiShares Trust64.2663.6663.85378,5000.280.44 4 
ABACAoxin Tianli Group Inc.1.9601.8201.96063,4000.0301.55 6 
ABAXABAXIS Inc.53.9852.6852.77265,3000.340.64 8 
ABCBAmeris Bancorp23.1022.2322.32154,7000.572.49 6 
ABCDCAMBIUM LEARNING GROUP INC.1.4801.3601.45074,3000.0100.68 5 
ABCOAdvisory Board Company (The)48.6546.6647.01357,8001.452.99 6 
ABDCAlcentra Capital Corp.13.9313.5613.7130,0000.090.65 7 
ABGBAbengoa S.A.27.8227.4027.404,4000.250.90 5 
ABIOARCA BIOPHARMA INC.1.3201.2801.29073,2000.0000.00 5 
ABMDABIOMED Inc.25.8325.3425.35372,8000.080.31 6 
ABTLAutobytel Inc.9.0508.4308.710102,3000.3103.44 4 
ABYAbengoa Yield Plc37.9936.7137.68623,6000.862.34 6 
ACADACADIA Pharmaceuticals Inc.27.7526.3626.641,948,9000.933.37 7 
ACASAmerican Capital Ltd.15.0514.8114.813,286,2000.181.20 6 
ACATArctic Cat Inc.38.0036.2036.36170,0001.493.94 5 
ACETAceto Corporation21.4420.5420.63155,9000.673.15 6 
ACFCAtlantic Coast Federal Corporation4.0403.9304.00025,6000.0802.04 5 
ACFNAcorn Energy Inc.1.6901.6101.680227,5000.0100.59 5 
ACGLArch Capital Group Ltd.54.8354.2454.591,582,4000.040.07 5 
ACHNAchillion Pharmaceuticals Inc.12.0611.4211.509,558,0000.453.77 6 
ACIWACI Worldwide Inc.19.2018.6418.70794,7000.462.40 6 
ACLSAxcelis Technologies Inc.2.1702.0402.110751,2000.0100.47 7 
ACNBAcnb Corp19.6019.2619.602,4000.251.29 4 
ACORAcorda Therapeutics Inc.31.0829.8130.00814,1000.421.38 5 
ACPWActive Power Inc.2.1301.8301.970521,6000.0201.01 5 
ACRXAcelrx Pharmaceuticals7.4107.0607.080598,0000.2203.01 6 
ACSFAmerican Capital Senior Floatin13.8013.5213.7030,4000.040.29 4 
ACTAActua Corporation17.5415.6215.99473,9001.498.52 6 
ACTGAcacia Research Corporation17.7316.8417.02610,8000.281.62 6 
ACTSActions Semiconductor Co. Ltd.2.4502.2302.340115,0000.1506.02 6 
ACURAcura Pharmaceuticals Inc.0.81000.71000.8100260,7000.02002.53 6 
ACWIiShares MSCI ACWI Index Fund60.7960.3760.45439,2000.180.30 4 
ACWXiShares MSCI ACWI ex US Index Fund47.2946.8946.93150,1000.230.49 4 
ACXMAcxiom Corporation18.2817.9418.09791,5000.120.66 6 
ADATAuthentidate Holding Corp.0.74000.66000.740063,7000.070010.45 5 
ADBEAdobe Systems Incorporated68.2066.3566.946,790,0000.971.43 7 
ADEPAdept Technology Inc.8.1007.6507.960355,9000.0200.25 4 
ADESADA-ES Inc.21.3020.4720.93213,6000.160.76 7 
ADMPAdamis Pharmaceuticl4.9504.6904.95046,0000.1503.13 6 
ADMSAdamas Pharmaceuticals Inc.17.7817.5017.7015,7000.060.34 5 
ADPAUTOMATIC DATA PROCS84.6883.5683.882,367,3000.310.37 6 
ADRABLDRS Asia 50 ADR Index Fund30.1029.9930.074,1000.300.99 5 
ADRDBLDRS Developed Markets 100 ADR Index25.0624.9024.901,5000.240.95 5 
ADREBLDRS Emerging Markets 50 ADR Index Fund42.0341.3741.4615,6000.751.78 4 
ADRUBLDRS Europe 100 ADR Index Fund25.0725.0025.021,6000.020.08 4 
ADSKAutodesk Inc.55.9854.8555.614,684,2000.120.22 6 
ADTNADTRAN Inc.22.6621.9321.97788,6000.492.18 6 
ADUSADDUS HOMECARE CORPORATION- YAHO20.1419.7219.8257,2000.070.35 5 
ADVSAdvent Software Inc.32.7632.0032.33666,2000.170.52 8 
ADXSADXS3.2803.0903.170245,8000.0702.16 5 
ADXSWAdvaxis Inc.1.1501.0501.11025,7000.0403.48 6 
AEGRAegerion Pharmaceuticals Inc.34.5832.8032.871,449,4001.233.61 7 
AEHRAehr Test Systems2.5302.4602.53010,9000.0602.43 5 
AEISAdvanced Energy Industries Inc.19.8518.7618.821,168,5000.633.24 6 
AEPIAEP Industries Inc.44.4942.7242.8425,0001.393.14 6 
AERIAerie Pharmaceuticals Inc.18.9418.2818.43356,4000.130.70 7 
AETIAmerican Electric Technologies Inc.7.4907.2507.25022,4000.0901.23 7 
AEYADDvantage Technologies Group Inc.2.3902.3102.34075,5000.0401.68 5 
AEZSAEterna Zentaris Inc.1.3801.3401.360898,6000.0000.00 5 
AFAMAlmost Family Inc28.4627.4427.96142,4000.371.31 6 
AFCBATHE BANCSHARES CORPORATION23.0022.9723.008,1000.502.13 5 
AFFXAffymetrix Inc.8.5608.1308.270677,9000.2603.05 5 
AFMDAffimed Therapeutics B.V.6.3006.0306.180136,2000.0600.98 4 
AFOPAlliance Fiber Optic Products Inc.14.1513.4613.50337,2000.594.19 4 
AFSIAmTrust Financial Services Inc.40.1038.9539.121,205,0000.922.30 4 
AGENAntigenics Inc.3.0202.8802.920604,0000.0602.01 6 
AGIIArgo Group International Holdings Ltd.53.3552.4452.65278,3000.531.00 6 
AGIOAgios Pharmaceuticals Inc.50.9848.5048.911,700,8000.280.58 8 
AGNCAmerican Capital Agency Corp.22.5822.2222.468,714,3000.331.49 5 
AGNCBAmerican Capital Agency Corp.24.5724.4424.4818,0000.000.00 4 
AGNDAGND47.6047.1247.3025,8000.160.34 6 
AGRXAgile Therapeutics Inc9.8508.3708.400174,7000.3504.00 7 
AGTCApplied Genetic Technologies Co16.7416.0016.6477,4000.140.85 5 
AGYSAgilysys Inc.12.1811.7512.02103,4000.151.23 6 
AGZDWisdomtree Barclays U.S. Aggreg49.7949.6749.798,6000.050.10 4 
AHGPAlliance Holdings GP L.P.72.1770.5071.3234,0000.851.18 6 
AHPIAllied Healthcare Products Inc.2.1101.9702.00026,3000.0301.48 7 
AIMCAltra Holdings Inc.31.7130.9331.07127,6000.591.86 4 
AINVApollo Investment Corporation8.6108.4608.5402,658,3000.0100.12 6 
AIRMAir Methods Corporation55.7254.3954.70378,8000.430.78 4 
AIRRAIRR19.5419.1819.2247,5000.201.03 6 
AIRTAir T Inc.13.0012.7213.0019,1000.312.44 6 
AIXGAixtron Aktiengesellschaft13.3613.1013.1052,5000.100.76 6 
AKAMAkamai Technologies Inc.64.7462.0162.423,408,1001.933.00 7 
AKAOAKAO9.8908.8308.85083,1000.1801.99 6 
AKBAAkebia Therapeutics Inc.22.8521.8221.8795,6000.622.76 4 
AKERAKER4.7004.2704.40029,9000.0601.38 8 
AKRXAkorn Inc.37.3636.3436.781,695,9000.240.65 5 
ALCOAlico Inc.38.9938.7438.9413,7000.060.15 6 
ALDRAlder Biopharmaceuticals Inc13.3512.4112.55156,0000.644.85 4 
ALDXAldeyra Therapeutics Inc.7.4006.9207.40074,1000.5007.25 7 
ALGNAlign Technology Inc.54.9754.3754.88844,3000.510.94 6 
ALGTAllegiant Travel Company127.17124.32124.78205,0000.940.75 7 
ALIMALIMERA SCIENCES INC5.3704.9004.980306,0000.2104.05 6 
ALKSAlkermes Inc.46.8646.2146.731,374,9000.631.37 6 
ALLBAlliance Bancorp Inc. of Pennsylvania16.6516.0716.652,0000.744.65 6 
ALLTAllot Communications Ltd.11.8911.6311.84283,0000.010.08 6 
ALNYAlnylam Pharmaceuticals Inc.78.8775.9177.77949,7000.410.52 8 
ALOGAnalogic Corporation68.0866.4866.94227,0000.500.74 6 
ALOTAstro-Med Inc.13.7313.2513.257,0000.493.57 6 
ALQAALQA5.1004.9004.92010,6000.0801.60 4 
ALSKAlaska Communications Systems Group Inc.1.6801.6201.620368,5000.0402.41 5 
ALTIAltair Nanotechnologies Inc.4.4004.1804.30058,0000.1804.37 7 
ALTRAltera Corporation37.6336.4736.489,211,1000.581.57 7 
ALXAAlexza Pharmaceuticals Inc.2.7502.5702.700218,5000.0501.89 5 
ALXNAlexion Pharmaceuticals Inc.163.50159.28161.443,092,0000.120.07 6 
AMAGAMAG Pharmaceuticals Inc.23.7522.8323.09723,8000.331.45 8 
AMAPAutonavi Holdings20.9520.9020.90353,7000.030.14 7 
AMATApplied Materials Inc.22.7322.5022.5510,453,7000.050.22 6 
AMBAAmbarella Inc40.9038.4838.752,931,2001.513.75 7 
AMCCApplied Micro Circuits Corporation7.3607.0507.1202,012,2000.1001.39 5 
AMCFANDATEE CHINA MARINE FUEL SERVI3.6103.2403.290151,5000.1905.46 6 
AMCNAirMedia Group Inc1.8701.7001.760437,1000.0603.53 5 
AMDAAmedica Corp2.5902.1902.28082,2000.1907.69 5 
AMEDAmedisys Inc20.8419.9020.31427,2000.291.41 5 
AMGNAmgen Inc.144.46142.29144.016,703,3001.991.40 8 
AMICAmerican Independence Corp.10.6510.6110.634000.171.57 5 
AMKRAmkor Technology Inc.9.5909.2709.2701,999,3000.1301.38 6 
AMNBAmerican National Bankshares Inc.22.9722.5022.9737,4000.512.27 7 
AMOTAllied Motion Technologies Inc.16.4415.4615.9745,4000.130.81 6 
AMOVAmerica Movil S.A.B. de C.V.26.2525.8725.872,6000.451.71 6 
AMPHAmerican Physicians Service Group Inc.12.1411.0011.28291,0000.685.69 7 
AMRBAmerican River Bankshares9.4309.2509.4304,0000.1801.95 5 
AMRIAlbany Molecular Research Inc.23.1121.8122.18886,9000.713.10 8 
AMRKAMRK11.7011.4011.589,0000.070.61 5 
AMRNAmarin Corporation PLC1.3601.2701.3003,197,4000.0503.70 5 
AMRSAmyris Inc.4.0203.8003.970255,5000.0501.24 5 
AMSCAmerican Superconductor Corporation1.5501.4301.540743,2000.0604.05 5 
AMSFAMERISAFE Inc.39.5338.6538.96110,6000.230.59 7 
AMSGAmsurg Corp.51.7150.7051.10699,5000.300.58 5 
AMSGPAmsurg Corp108.39108.10108.1010,0000.880.81 8 
AMSWAAmerican Software Inc.8.9408.7408.88088,9000.0100.11 5 
AMTXAemetis Inc9.0908.0108.010311,7000.5105.99 6 
AMWDAmerican Woodmark Corporation39.5237.6937.77141,2001.353.45 6 
AMZNAmazon.com Inc.332.76325.57331.326,886,3006.321.94 5 
ANACAnacor Pharmaceuticals Inc.25.7524.3624.812,841,3000.040.16 8 
ANADANADIGICS Inc.0.74000.65000.7200822,4000.02002.86 6 
ANATAmerican National Insurance Company116.23112.92113.4384,2002.131.84 7 
ANCBAnchor Bancorp20.0419.9719.971,0000.030.15 6 
ANCIAMERICAN CARESOURCE3.2503.0103.2501,3000.1304.17 5 
ANCXAccess National Corporation16.9016.4816.485,2000.070.42 5 
ANDEAndersons Inc. (The)66.4764.5764.83409,1000.881.34 6 
ANGOAngioDynamics Inc.13.9313.1313.29157,5000.604.32 5 
ANIKAnika Therapeutics Inc.40.8439.1539.52620,4001.092.68 6 
ANIPAni Pharmaceuticals Inc.30.2428.8229.30216,0000.511.71 5 
ANSSAYS Inc.80.3279.3679.57658,7000.660.82 5 
ANTHANTHERA PHARMACEUTICALS INC.1.6801.5301.610441,4000.0201.23 5 
ANYSphere 3D Corp7.3606.9007.05024,7000.0600.86 5 
AOSLALPHA & OMEGA SEMICONDUCOR LTD.10.1009.8209.820155,6000.2502.48 7 
APAGFAPCO Argentina Inc.13.5012.3813.18142,1000.715.69 5 
APEIAmerican Public Education Inc.29.3628.4428.66218,2000.551.88 5 
APOGApogee Enterprises Inc.42.0040.1240.65323,7001.022.45 6 
APOLApollo Group Inc.26.7325.9326.081,562,4000.511.92 5 
APPYAspenBio Pharma Inc.1.6801.6501.66090,7000.0000.00 6 
APRINexmed Inc.1.7201.6401.640142,5000.0704.09 5 
APSAAlto Palermo S.A.21.0621.0021.003000.291.36 5 
AQXPAQXP7.5007.1207.12029,1000.0901.25 5 
ARAYAccuray Incorporated8.1407.8507.950874,0000.1501.85 6 
ARCBArcbest Corp.38.5436.8537.47716,9000.180.48 5 
ARCCAres Capital Corporation16.5316.3216.353,341,8000.100.61 5 
ARCIAppliance Recycling Centers of America2.9802.9002.90025,4000.1203.97 5 
ARCPPARCPP23.6023.3823.4563,1000.010.04 4 
ARCWArc Wireless Solutions Inc.20.6918.7519.16139,9001.085.34 7 
ARDMARADIGM CORP11.0009.7609.76070,5000.7607.22 8 
ARDXArdelyx Inc.14.0012.7112.7181,5000.534.00 5 
AREXApproach Resources Inc.16.0815.2515.461,386,0000.472.95 4 
ARGSArgos Therapeutics Inc9.2308.8208.95092,7000.1301.47 6 
ARIAARIAD Pharmaceuticals Inc.6.0205.7705.7709,628,9000.0100.17 5 
ARIIAmerican Railcar Industries Inc.78.7276.9178.38248,3000.270.35 4 
ARISARIS2.8902.7902.8705,4000.1505.51 5 
ARKRArk Restaurants Corp.22.5022.3022.304,7000.140.63 5 
ARLPAlliance Resource Partners L.P.47.8447.3047.59196,5000.310.65 6 
ARMHARM Holdings plc47.1746.0446.162,078,3000.591.26 4 
ARNAArena Pharmaceuticals Inc.4.7404.1604.16014,207,9000.1102.58 5 
AROWArrow Financial Corporation26.1725.9626.0125,3000.000.00 6 
ARQLArQule Inc.1.2001.1301.200278,4000.0302.56 5 
ARRSArris Group Inc30.9229.9230.014,162,8000.752.44 5 
ARRYArray BioPharma Inc.3.9003.6903.7602,823,8000.0300.79 6 
ARTNAArtesian Resources Corporation20.6720.1320.2535,8000.391.89 6 
ARTWArt's-Way Manufacturing Co. Inc.5.0004.9205.0004,1000.0300.60 4 
ARTXArotech Corporation3.6003.2903.370826,8000.1905.34 5 
ARUNAruba Networks Inc.23.6122.9122.952,552,8000.020.09 7 
ARWRArrowhead Research Corporation15.8515.0315.253,625,7000.462.93 7 
ASBCAssociated Banc-Corp18.6918.3218.332,229,1000.180.97 7 
ASBIAmeriana Bancorp14.4914.3014.4929,0000.040.28 7 
ASCMAASCENT MEDIA CORP64.6963.4263.9863,8000.560.87 6 
ASEIAmerican Science and Engineering Inc.58.7957.9058.4249,0000.100.17 7 
ASFIAsta Funding Inc.8.3008.1108.30026,5000.1301.59 5 
ASMBAssembly Biosciences Inc.8.2908.0108.23084,2000.0300.36 7 
ASMIASM International N.V.36.5636.5636.561000.290.79 4 
ASMLASML Holding N.V.102.04100.60100.83756,9001.301.27 6 
ASNAThe Dress Barn Inc.17.1716.9016.931,556,1000.140.82 6 
ASPSALTISOURCE PORTFOLIO SOLUTIO107.92100.85101.43392,2004.674.40 8 
ASPXAuspex Systems Inc.22.6420.9822.54232,6001.235.77 6 
ASRVAmeriServ Financial Inc.3.3703.2503.37014,1000.0702.12 5 
ASRVPAmeriServ Financial Inc.30.5028.2728.3429,6000.311.08 6 
ASTCASTROTECH CORPORATION3.0802.9002.90040,1000.1705.54 6 
ASTEAstec Industries Inc.40.4038.9339.13134,3001.172.90 5 
ASTIAscent Solar Technologies Inc.2.6802.4302.550265,3000.0501.92 7 
ASTMAastrom Biosciences Inc.2.7502.6302.740359,7000.0401.48 4 
ASURForgent Networks Inc5.2005.1505.1802,0000.0300.58 5 
ASYSAmtech Systems Inc.11.8311.2311.5547,7000.252.21 6 
ATAIATA Inc.4.5304.4004.41030,2000.0701.56 5 
ATAXAmerica First Tax Exempt Investors L.P.6.0806.0006.00081,5000.0500.83 6 
ATEAAstea International Inc.2.0701.9602.0604,4000.19010.16 4 
ATECAlphatec Holdings Inc.1.8201.7001.700256,7000.1005.56 6 
ATHNathenahealth Inc.136.85130.17135.11860,1005.374.14 6 
ATHXAthersys Inc.1.4901.4001.410540,6000.0302.08 5 
ATLOAmes National Corporation23.2122.6923.2136,7000.321.40 7 
ATMLAtmel Corporation8.7708.4708.4904,173,6000.2602.97 5 
ATNIAtlantic Tele-Network Inc.58.2357.2858.14209,6000.550.96 5 
ATRCAtriCure Inc.15.4314.5514.981,206,6000.382.47 6 
ATRIATRION Corporation317.98312.41316.026,0005.021.61 4 
ATRMAetrium Incorporated4.4404.3004.3207,7000.0100.23 5 
ATROAstronics Corporation57.7556.4856.65202,6000.100.18 4 
ATSGAir Transport Services Group Inc8.4007.9608.160237,9000.2002.39 6 
ATTUAttunity Ltd.8.0507.6407.89050,7000.1401.74 6 
ATVIActivision Blizzard Inc22.0021.5621.828,804,6000.050.23 7 
AUBNAuburn National Bancorporation Inc.24.8224.8224.825000.381.55 6 
AUDCAudioCodes Ltd.5.5305.4105.450102,1000.0500.91 6 
AUPHAurinia Pharmaceuticals Inc.3.5003.2403.5007000.1002.94 5 
AUXLAuxilium Pharmaceuticals Inc.31.6030.8131.143,218,2000.020.06 8 
AVAVAeroVironment Inc.31.5030.3730.44299,9000.932.96 5 
AVEOAVEO PHARMACEUTICALS INC.1.3001.1201.270972,5000.0806.72 5 
AVGOAVAGO TECHNOLOGIES90.8888.9089.104,183,4000.420.47 8 
AVNRAvanir Pharmaceuticals11.9010.5511.0414,972,3000.645.48 8 
AVNWAVIAT NETWORKS INC1.8001.7301.730310,4000.0502.81 7 
AWREAware Inc.4.1303.8503.890293,6000.2205.35 6 
AXASAbraxas Petroleum Corporation5.8105.5005.5303,765,9000.2003.49 6 
AXGNLectec Corp2.4502.3002.30039,7000.0100.44 4 
AXTIAXT Inc2.7502.6602.66099,4000.0602.21 5 
AZPNAspen Technology, Inc.39.7738.5039.281,058,1000.190.48 4