Friday, 24 February 2017

NASDAQ Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AAAPAdvanced Accelerator Applicatio37.0236.5736.9292,5000.070.19 8 
AALAAL46.7045.8746.325,799,6000.491.05 6 
AAMEAtlantic American Corporation3.9003.7503.8002,7000.1704.68 5 
AAOIApplied Optoelectronics Inc.38.3037.0737.12656,0000.451.20 8 
AAONAAON Inc.34.5533.6034.40166,9000.250.72 6 
AAPCAtlantic Alliance Partnership Corp15.9813.1014.494,0002.9216.77 7 
AAPLApple Inc.137.12136.11137.1120,836,9000.410.30 8 
AAWWAtlas Air Worldwide Holdings53.6052.1553.55237,2000.250.47 5 
AAXJiShares Trust61.3261.1261.32399,0000.260.43 7 
ABACAoxin Tianli Group Inc.2.8302.6602.75014,8000.0100.36 5 
ABAXABAXIS Inc.50.4749.5749.8068,3000.320.64 6 
ABCBAmeris Bancorp49.4548.5249.2094,1000.250.51 7 
ABCDCAMBIUM LEARNING GROUP INC.4.9104.6604.89055,7000.0400.82 5 
ABCOAdvisory Board Company (The)46.8546.3846.60347,0000.050.11 5 
ABDCAlcentra Capital Corp.12.9412.7812.8747,6000.040.31 7 
ABEOAbeona Therapeutics Inc.5.3505.0005.100371,5000.1502.86 6 
ABEOWAbeona Therapeutics Inc.3.2803.2003.2002,1000.0501.54 7 
ABILAbility Inc.2.9502.8102.8902,4000.0100.34 5 
ABIOARCA BIOPHARMA INC.2.6002.5502.60023,2000.0501.96 5 
ABMDABIOMED Inc.118.15116.92117.00167,7000.810.69 8 
ABTLAutobytel Inc.12.9812.7812.8738,0000.090.69 4 
ABTXAllegiance Bancshares Inc.36.6036.0036.5531,5000.551.53 7 
ABUSArbutus Biopharma Corporation2.7402.6002.60070,4000.1003.70 6 
ABYAbengoa Yield Plc21.8021.2321.30294,3000.411.89 6 
ACADACADIA Pharmaceuticals Inc.39.6338.7939.141,219,0000.060.15 7 
ACASAmerican Capital Ltd.18.0517.8417.9937,662,5000.070.39 8 
ACATArctic Cat Inc.18.5518.5018.51225,3000.040.22 4 
ACBIAtlantic Capital Bancshares In19.3518.7519.1077,1000.050.26 5 
ACETAceto Corporation15.6315.3015.33198,8000.271.73 4 
ACFCAtlantic Coast Federal Corporation7.8407.5307.5603,3000.1101.43 6 
ACGLArch Capital Group Ltd.94.4993.3694.17221,6000.520.56 7 
ACGLPArch Capital Group Ltd22.3322.1922.2580,9000.010.04 6 
ACHNAchillion Pharmaceuticals Inc.4.3904.2004.2001,131,5000.1503.45 5 
ACIAAcacia Communications67.3861.4562.222,508,2004.326.49 8 
ACIWACI Worldwide Inc.20.2019.8420.08339,3000.040.20 7 
ACLSAxcelis Technologies Inc.16.4015.7516.20162,1000.301.89 6 
ACNBAcnb Corp29.7029.2029.356,0000.150.51 6 
ACORAcorda Therapeutics Inc.25.5525.0525.25522,4000.050.20 7 
ACPWActive Power Inc.0.28000.20000.2100639,6000.060022.22 7 
ACRSAclaris Therapeutics Inc.27.6927.0027.1982,8000.461.66 6 
ACRXAcelrx Pharmaceuticals3.1503.1003.100111,5000.0501.59 7 
ACSFAmerican Capital Senior Floatin12.7512.6012.7534,7000.151.19 6 
ACTAActua Corporation14.0513.9013.9570,9000.000.00 5 
ACTGAcacia Research Corporation5.9005.7005.750145,4000.0500.86 6 
ACTSActions Semiconductor Co. Ltd.2.1502.1402.14024,4000.0000.00 5 
ACTXGlobal X Guru Activist Index ETF14.9914.8514.991,5000.130.87 7 
ACURAcura Pharmaceuticals Inc.0.76000.61000.6200513,0000.160020.51 6 
ACWIiShares MSCI ACWI Index Fund62.7562.5562.712,520,0000.020.03 7 
ACWXiShares MSCI ACWI ex US Index Fund42.8442.6242.82377,1000.040.09 6 
ACXMAcxiom Corporation29.7429.3829.66353,5000.050.17 7 
ADAPAdaptimmune Ltd4.2704.0204.06064,3000.1403.33 5 
ADBEAdobe Systems Incorporated119.89118.85119.471,982,0000.160.13 7 
ADESADA-ES Inc.11.6711.2711.3659,2000.302.57 7 
ADMAAdma Biologics4.9804.7604.9504,2000.0000.00 5 
ADMPAdamis Pharmaceuticl3.4503.3003.400100,1000.1002.86 6 
ADMSAdamas Pharmaceuticals Inc.17.3917.0317.1266,8000.080.47 6 
ADPAUTOMATIC DATA PROCS100.6899.09100.421,677,8001.201.21 5 
ADRABLDRS Asia 50 ADR Index Fund29.8529.8529.854000.030.10 6 
ADRDBLDRS Developed Markets 100 ADR Index20.8920.7120.893,8000.030.14 7 
ADREBLDRS Emerging Markets 50 ADR Index Fund36.8536.6136.716,6000.030.08 6 
ADROAduro Biotech Inc.11.9311.2511.40157,5000.403.39 6 
ADRUBLDRS Europe 100 ADR Index Fund20.0920.0620.091,7000.100.50 8 
ADSKAutodesk Inc.87.1486.1786.381,350,0000.770.88 8 
ADTNADTRAN Inc.21.7021.4021.55266,8000.000.00 6 
ADUSADDUS HOMECARE CORPORATION- YAHO33.9532.6533.2070,3000.752.21 5 
ADVMAdverum Biotechnologies Inc.2.8502.7002.75092,2000.0000.00 5 
ADXSADXS9.0608.6708.730542,6000.2703.00 5 
ADXSWAdvaxis Inc.5.3805.3605.3608000.0701.29 5 
AEGRAegerion Pharmaceuticals Inc.2.3401.8601.9702,168,9000.1005.35 7 
AEHRAehr Test Systems4.9504.4404.600340,5000.3907.82 8 
AEISAdvanced Energy Industries Inc.63.3061.8162.27292,3000.520.83 7 
AEMDAethlon Medical Inc4.2203.8003.810105,6000.0300.79 4 
AEPIAEP Industries Inc.110.35109.95109.95324,1000.050.05 5 
AERIAerie Pharmaceuticals Inc.45.5043.3944.45502,9000.501.14 5 
AETIAmerican Electric Technologies Inc.2.4001.9102.400109,7000.45023.08 6 
AEYADDvantage Technologies Group Inc.1.8101.7701.7705,3000.0100.56 4 
AEZSAEterna Zentaris Inc.3.2503.0503.100211,1000.0501.59 6 
AFAMAlmost Family Inc49.3048.2349.0587,2000.751.55 6 
AFMDAffimed Therapeutics B.V.2.1502.0002.150248,0000.0502.38 6 
AFSIAmTrust Financial Services Inc.27.8727.4327.76801,7000.140.51 6 
AGENAntigenics Inc.4.5503.7803.8004,507,4000.74016.30 6 
AGFSAgrofresh Solutions Inc.2.8002.6802.79031,5000.0602.20 5 
AGFSWAgrofresh Solutions Inc.0.18000.11000.110013,6000.00000.00 5 
AGIIArgo Group International Holdings Ltd.67.9567.0567.9077,6000.701.04 6 
AGIOAgios Pharmaceuticals Inc.50.7748.8948.99364,7001.412.80 7 
AGLEAeglea Biotherapeutics6.1805.3606.000206,0000.4007.14 7 
AGNCAmerican Capital Agency Corp.19.5819.4519.502,632,6000.030.15 6 
AGNCBAmerican Capital Agency Corp.25.5125.2925.3718,3000.050.20 6 
AGNDAGND44.0844.0044.006000.080.18 6 
AGRXAgile Therapeutics Inc2.4302.3302.340263,6000.0702.90 5 
AGTCApplied Genetic Technologies Co7.9507.4507.500183,4000.4005.06 6 
AGYSAgilysys Inc.9.7809.0709.14081,3000.5605.77 5 
AGZDWisdomtree Barclays U.S. Aggreg48.2247.9548.101,5000.010.02 6 
AHGPAlliance Holdings GP L.P.31.5530.1230.8972,6000.561.78 7 
AHPAAHPA9.9109.9109.9102,1000.0400.40 5 
AHPAUAvista Healthcare Public Acquisition10.4510.0710.2210,4000.030.29 6 
AHPAWAvista Healthcare Public Acquisition0.52000.49000.52003,0000.01001.89 5 
AHPIAllied Healthcare Products Inc.2.1502.0002.01026,0000.0703.37 5 
AIAS&P Asia 50 Index Ishares51.5451.3051.5211,2000.120.23 7 
AIMCAltra Holdings Inc.40.1539.4039.80123,2000.050.13 7 
AIMTAimmune Therapeutics Inc.20.0018.9119.74315,4000.331.64 7 
AINVApollo Investment Corporation6.3206.2006.2901,131,8000.0500.80 7 
AIRGAirgain Inc14.2013.2113.78550,2000.362.68 5 
AIRMAir Methods Corporation39.3538.5538.80236,5000.100.26 6 
AIRRAIRR24.5824.3024.3644,3000.200.81 6 
AIRTAir T Inc.21.6021.3021.607000.401.82 5 
AIXGAixtron Aktiengesellschaft3.2703.0403.060255,7000.1805.56 3 
AKAMAkamai Technologies Inc.63.1562.5063.011,350,4000.370.59 4 
AKAOAKAO24.0822.2323.621,135,9001.074.75 7 
AKBAAkebia Therapeutics Inc.10.159.9510.01120,3000.131.28 6 
AKERAKER1.3001.2001.20072,1000.15011.11 6 
AKRXAkorn Inc.22.0821.4821.57985,1000.341.55 6 
AKTXAkari Therapeutics Plc6.7206.5006.6205,2000.1802.65 4 
ALBOAlbireo Pharma Inc.25.9824.2525.4720,5001.124.60 7 
ALCOAlico Inc.26.0525.8526.052,7000.100.38 6 
ALDRAlder Biopharmaceuticals Inc22.8021.6521.75532,8000.703.12 6 
ALDXAldeyra Therapeutics Inc.5.1505.0005.00088,9000.0500.99 5 
ALGNAlign Technology Inc.101.19100.03101.09870,8000.770.76 7 
ALGTAllegiant Travel Company174.35170.50172.9559,0000.950.55 6 
ALIMALIMERA SCIENCES INC1.4501.2301.2806,216,1000.0302.40 6 
ALJJAlj Regional Hldgs4.0603.8103.95048,3000.1503.95 4 
ALKSAlkermes Inc.54.3553.1453.29772,4000.901.66 5 
ALLTAllot Communications Ltd.5.0204.9004.980102,4000.0200.40 4 
ALNYAlnylam Pharmaceuticals Inc.47.3245.6845.95632,1000.911.94 7 
ALOGAnalogic Corporation81.8580.5080.9533,0000.650.80 7 
ALOTAstro-Med Inc.13.6513.6513.653000.000.00 4 
ALQAALQA0.52000.46000.48001,032,3000.00000.00 5 
ALRMAlarm.Com Holdings Inc.29.7629.0529.40196,6000.200.68 7 
ALSKAlaska Communications Systems Group Inc.1.6801.6501.66024,0000.0201.19 6 
ALTYGlobal X Superdividend Alternatives ETF15.5415.5015.511,5000.080.51 7 
ALXNAlexion Pharmaceuticals Inc.131.99129.36130.831,243,1000.940.72 6 
AMAGAMAG Pharmaceuticals Inc.24.3523.5523.90741,1000.000.00 6 
AMATApplied Materials Inc.36.6736.2136.5110,380,0000.070.19 7 
AMBAAmbarella Inc58.4957.0557.64738,9000.070.12 7 
AMCCApplied Micro Circuits Corporation8.5508.3508.4502,258,3000.0500.60 6 
AMCNAirMedia Group Inc2.5802.4902.56062,5000.0602.40 7 
AMDAdvanced Micro Devices14.5014.0414.2871,505,0000.282.00 6 
AMDAAmedica Corp0.40000.37000.3900567,1000.01002.63 5 
AMEDAmedisys Inc48.5247.8448.47137,0000.481.00 6 
AMGNAmgen Inc.174.70171.89172.612,579,7000.530.31 7 
AMKRAmkor Technology Inc.10.4010.0910.101,588,6000.242.32 6 
AMNBAmerican National Bankshares Inc.36.7536.5036.754,4000.100.27 7 
AMOTAllied Motion Technologies Inc.24.3823.9524.1321,4000.090.37 7 
AMOVAmerica Movil S.A.B. de C.V.12.8212.5312.6010,4000.151.18 7 
AMPHAmerican Physicians Service Group Inc.14.4014.0014.12470,2000.080.56 7 
AMRBAmerican River Bankshares15.3515.1715.356,1000.030.20 6 
AMRIAlbany Molecular Research Inc.16.3715.3715.461,318,1000.935.67 7 
AMRKAMRK20.8119.3319.7335,4000.693.38 6 
AMRNAmarin Corporation PLC3.5203.3703.3801,633,6000.1203.43 6 
AMRSAmyris Inc.0.56000.52000.52002,818,2000.04007.14 5 
AMSCAmerican Superconductor Corporation6.6906.4206.53063,9000.1402.10 4 
AMSFAMERISAFE Inc.66.7065.1066.0559,5000.751.15 6 
AMSGAmsurg Corp.70.0967.1267.7522,171,9000.370.54 7 
AMSGPAmsurg Corp130.75127.08127.923,0002.361.88 6 
AMSWAAmerican Software Inc.10.7410.5510.5920,1000.060.56 5 
AMTDTD Ameritrade Holding Corporation43.7842.9243.461,958,2000.180.42 4 
AMTXAemetis Inc1.2201.1901.19013,9000.0201.65 4 
AMWDAmerican Woodmark Corporation79.7578.5079.0094,4000.050.06 7 
AMZNAmazon.com Inc.858.43852.18855.612,616,9000.830.10 8 
ANABANAB24.4022.8923.15194,8000.582.44 5 
ANATAmerican National Insurance Company122.55120.81120.9512,8000.900.74 7 
ANCBAnchor Bancorp26.7026.0626.307,7000.050.19 5 
ANCXAccess National Corporation27.9627.6227.7628,4000.010.04 6 
ANDARAndina Acquisition Corp. II0.65000.53000.65005,7000.110020.37 6 
ANDEAndersons Inc. (The)40.0539.1039.35135,4000.651.63 6 
ANGOAngioDynamics Inc.16.5416.1416.52131,2000.171.04 6 
ANIKAnika Therapeutics Inc.49.3548.9349.09162,8000.110.22 5 
ANIPAni Pharmaceuticals Inc.62.0659.3059.62266,1003.435.44 7 
ANSSAYS Inc.102.08100.51101.08603,2000.540.53 7 
ANTHANTHERA PHARMACEUTICALS INC.0.74000.61000.72006,471,4000.070010.77 6 
ANYSphere 3D Corp0.33000.32000.3200384,6000.00000.00 5 
AOBCAmerican Outdoor Brands Corp.19.4419.1119.33748,8000.100.52 5 
AOSLALPHA & OMEGA SEMICONDUCOR LTD.21.4721.0921.2967,8000.030.14 6 
APDNApplied Dna Sciences1.7001.6001.67084,6000.0704.38 5 
APDNWApplied Dna Sciences Inc0.45000.44000.44005000.01002.22 5 
APEIAmerican Public Education Inc.24.3023.6024.2565,3000.301.25 7 
APENApollo Endosurgery Inc11.1610.1810.442,7000.565.09 5 
APLPArchrock Partners L.P.18.2217.5117.70131,5000.452.48 6 
APOGApogee Enterprises Inc.58.6057.9358.53182,0000.310.53 5 
APOLApollo Group Inc.10.0009.9909.990455,1000.0000.00 6 
APOPWCellect Biotechnology Ltd1.0901.0201.0904,7000.0302.68 7 
APPFAppfolio Inc24.2023.6023.857,7000.150.63 6 
APPSAppiant Technologies Inc0.84000.75000.8400105,2000.04005.00 6 
APPYAspenBio Pharma Inc.4.0503.5603.940116,2000.0100.25 6 
APRINexmed Inc.3.1902.9603.140316,9000.0401.29 7 
APTIAdvanced Power Technology Inc.14.0213.7613.87104,4000.110.79 4 
APTOAptose Biosciences Inc.1.2501.1501.150260,1000.0302.54 6 
APVOAptevo Therapeutics Inc.2.1101.8501.900223,9000.2109.95 5 
AQBAquabounty Technologies Inc.16.1415.0015.1283,7000.140.92 7 
AQBTVAquabounty Technologies Inc.16.9316.0616.069000.975.70 4 
AQMSAqua Metals Inc.17.9616.9517.48286,4000.331.85 7 
AQXPAQXP17.8916.6716.77109,0000.995.57 5 
ARAYAccuray Incorporated5.5505.4005.430441,4000.0701.27 5 
ARCBArcbest Corp.30.8029.7530.20169,0000.551.79 5 
ARCCAres Capital Corporation17.7917.6517.754,072,3000.050.28 7 
ARCIAppliance Recycling Centers of America1.2801.1201.15087,4000.0705.74 7 
ARCWArc Wireless Solutions Inc.4.3604.2504.30016,9000.0501.15 4 
ARDMARADIGM CORP2.0301.9501.99046,4000.0502.45 5 
ARDXArdelyx Inc.13.3212.7013.00524,8000.151.17 7 
AREXApproach Resources Inc.3.1803.0003.0201,074,0000.1605.03 5 
ARGSArgos Therapeutics Inc1.6001.2501.4807,282,9002.92066.36 5 
ARIAARIAD Pharmaceuticals Inc.23.9923.9423.997,220,9000.040.17 6 
ARIIAmerican Railcar Industries Inc.46.4545.2945.9160,4000.120.26 6 
ARISARIS5.2205.1205.13023,4000.1302.47 5 
ARKRArk Restaurants Corp.26.2625.7826.003,3000.030.12 7 
ARLPAlliance Resource Partners L.P.24.3023.2023.55294,0000.652.69 6 
ARLZAralez Pharmaceuticals Inc.4.5804.3504.350438,5000.2305.02 6 
ARNAArena Pharmaceuticals Inc.1.4701.4201.420910,9000.0302.07 5 
AROWArrow Financial Corporation36.1035.5535.958,1000.050.14 5 
ARQLArQule Inc.1.3301.2201.310337,6000.0201.55 5 
ARRSArris Group Inc30.7929.7430.705,246,6000.752.50 6 
ARRYArray BioPharma Inc.11.0510.7110.742,339,9000.141.29 5 
ARTNAArtesian Resources Corporation32.6632.0132.3523,8000.220.68 7 
ARTWArt's-Way Manufacturing Co. Inc.4.0003.8004.0003,8000.1503.90 6 
ARTXArotech Corporation3.8803.7003.750180,4000.1303.35 5 
ARWAArowana Inc.11.7710.9711.777001.8718.89 4 
ARWARArowana Inc.0.59000.52000.55003,6000.050010.00 5 
ARWAUArowana Inc.13.4313.4313.431000.000.00 7 
ARWAWArowana Inc.0.33000.30000.300027,0000.01003.45 5 
ARWRArrowhead Research Corporation2.1802.0802.140841,1000.0100.47 7 
ASCMAASCENT MEDIA CORP16.8616.6616.8637,3000.050.30 6 
ASETFlexshares Real Assets Allocati26.3826.3226.386,0000.070.26 6 
ASFIAsta Funding Inc.9.5009.0009.05042,9000.3003.21 5 
ASMBAssembly Biosciences Inc.20.5019.9720.0923,3000.120.59 5 
ASMLASML Holding N.V.125.51123.58123.832,312,0003.762.95 8 
ASNAThe Dress Barn Inc.5.1905.0105.1001,630,9000.0400.78 5 
ASNDAscendis Pharma A/S28.8427.2728.3491,0000.672.42 7 
ASPSALTISOURCE PORTFOLIO SOLUTIO24.1223.0524.03461,5000.291.22 5 
ASRVAmeriServ Financial Inc.3.9503.7503.75054,8000.1002.60 6 
ASRVPAmeriServ Financial Inc.26.7826.6426.641,2000.100.37 6 
ASTCASTROTECH CORPORATION1.6301.5801.6007,4000.0100.63 5 
ASTEAstec Industries Inc.69.4465.3465.52384,3004.055.82 5 
ASURForgent Networks Inc11.9911.6711.8654,2000.100.85 5 
ASYSAmtech Systems Inc.6.5506.2806.44036,3000.1602.42 7 
ATAIATA Inc.3.9403.6803.91014,9000.0300.76 6 
ATAXAmerica First Tax Exempt Investors L.P.5.7505.7005.75038,4000.0500.88 7 
ATECAlphatec Holdings Inc.3.2503.0603.12039,6000.0300.97 4 
ATHNathenahealth Inc.118.85115.60116.32330,0002.101.77 5 
ATHXAthersys Inc.1.1701.1201.130587,1000.0403.42 5 
ATLOAmes National Corporation32.7032.4032.401,1000.070.22 6 
ATNIAtlantic Tele-Network Inc.82.5981.1181.67103,8000.410.50 6 
ATOMAtomera Inc5.6005.5005.5902,5000.0000.00 5 
ATRAAtara Biotherapeutics Inc.15.7014.9014.90106,2000.654.18 6 
ATRCAtriCure Inc.17.5817.0917.22124,9000.351.99 7 
ATRIATRION Corporation491.00477.40483.004,3008.301.69 5 
ATROAstronics Corporation34.3133.3633.61105,2000.451.32 7 
ATSGAir Transport Services Group Inc16.9816.4616.94249,9000.090.53 6 
ATTUAttunity Ltd.8.9908.7208.78072,6000.1201.35 7 
ATVIActivision Blizzard Inc45.4244.6845.236,311,5000.110.24 7 
AUBNAuburn National Bancorporation Inc.33.4932.6533.491,2000.621.89 7 
AUDCAudioCodes Ltd.7.2007.1007.13091,2000.0700.97 6 
AUPHAurinia Pharmaceuticals Inc.3.6403.3503.4002,038,7000.2807.61 6 
AVAVAeroVironment Inc.26.9626.6126.9586,3000.050.19 7 
AVDLAvadel Pharmaceuticals Plc10.339.6310.21189,6000.626.47 6 
AVEOAVEO PHARMACEUTICALS INC.0.79000.75000.770076,8000.01001.32 6 
AVGOAVAGO TECHNOLOGIES214.93211.50214.162,394,8001.410.66 7 
AVGRAvinger Inc.2.4502.2502.300320,5000.1004.17 4 
AVIDAvid Technology Inc.6.0705.8405.860271,0000.1101.84 7 
AVIRAviragen Therapeutics Inc.0.70000.66000.670099,6000.02002.90 3 
AVNWAVIAT NETWORKS INC15.8415.0815.6772,9000.573.77 7 
AVXLAnavex Life Sciences5.3505.1205.210486,3000.0500.95 6 
AVXSAvexis59.9357.2057.51153,2001.873.15 6 
AWREAware Inc.5.1004.9004.90089,3000.0000.00 5 
AXARAxar Acquisition Corp.9.9809.9009.9803000.0700.70 6 
AXARUAxar Acquisition Corp.10.2010.1010.103000.050.50 6 
AXARWAxar Acquisition Corp.0.09000.08000.090028,3000.010012.50 6 
AXASAbraxas Petroleum Corporation2.3002.2302.2405,091,0000.0100.44 5 
AXGNLectec Corp10.6510.2510.50114,4000.100.94 6 
AXSMAxsome Therapeutics Inc.4.3504.1604.30039,2000.0501.15 5 
AXTIAXT Inc7.2806.8506.900621,8000.3504.83 7 
AYAAmaya Inc14.7514.5514.70232,6000.000.00 7 
AZPNAspen Technology, Inc.58.1157.3657.84365,2000.110.19 7 
AZRXAzurrx Biopharma4.1104.0104.0105,3000.1303.14 5