Sunday, 21 December 2014

NASDAQ Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AALAAL50.9449.1050.7126,787,7000.571.14 6 
AAMEAtlantic American Corporation3.8803.8103.8802,7000.0100.26 6 
AAOIApplied Optoelectronics Inc.10.8410.0410.64246,1000.070.65 4 
AAONAAON Inc.22.2921.5721.66509,7000.301.37 6 
AAPLApple Inc.113.24111.66111.7888,429,7000.870.77 4 
AAVLAvalanche Biotechnologies Inc.52.5650.0251.56765,2001.202.38 7 
AAWWAtlas Air Worldwide Holdings47.1345.7847.00486,7000.751.62 4 
AAXJiShares Trust60.3359.8160.14551,2000.310.52 4 
ABACAoxin Tianli Group Inc.1.8801.8201.8806,3000.0301.62 4 
ABAXABAXIS Inc.59.8958.8159.81401,8000.090.15 7 
ABCBAmeris Bancorp25.9825.5825.58171,8000.381.46 7 
ABCDCAMBIUM LEARNING GROUP INC.1.6601.5401.65026,5000.1207.84 5 
ABCOAdvisory Board Company (The)49.0047.0547.27609,6001.813.69 8 
ABCWAnchor BanCorp Wisconsin Inc.35.0032.0335.00681,8001.073.15 8 
ABDCAlcentra Capital Corp.12.7211.9912.60106,6000.715.97 5 
ABGBAbengoa S.A.12.2411.8512.2499,5000.040.33 5 
ABIOARCA BIOPHARMA INC.0.99000.92000.9700164,8000.01001.04 5 
ABMDABIOMED Inc.37.4736.4136.71517,4000.350.94 5 
ABTLAutobytel Inc.11.2010.9810.9853,0000.191.70 5 
ABYAbengoa Yield Plc26.0925.5525.63994,6000.140.54 4 
ACADACADIA Pharmaceuticals Inc.33.4932.5432.982,097,7000.130.40 6 
ACASAmerican Capital Ltd.14.8214.6214.701,319,0000.010.07 4 
ACATArctic Cat Inc.32.0931.6131.80365,9000.160.50 4 
ACETAceto Corporation21.6721.2221.53304,8000.150.70 5 
ACFCAtlantic Coast Federal Corporation4.1504.0004.0005,8000.1002.44 4 
ACFNAcorn Energy Inc.0.90000.85000.8500129,6000.04004.49 6 
ACGLArch Capital Group Ltd.58.9358.4858.831,140,5000.010.02 6 
ACHNAchillion Pharmaceuticals Inc.14.5413.9014.216,566,0000.342.34 5 
ACIWACI Worldwide Inc.20.2519.7520.021,413,1000.120.60 7 
ACLSAxcelis Technologies Inc.2.4402.3302.410654,9000.0100.42 6 
ACNBAcnb Corp20.9320.4020.407000.512.44 5 
ACORAcorda Therapeutics Inc.40.5838.2340.061,532,4000.290.72 7 
ACPWActive Power Inc.1.9201.8301.920112,9000.0804.35 5 
ACRXAcelrx Pharmaceuticals6.7706.2906.690780,5000.3004.69 4 
ACSFAmerican Capital Senior Floatin12.8512.5512.5751,0000.060.48 4 
ACTAActua Corporation18.2817.5618.22431,5000.281.56 7 
ACTGAcacia Research Corporation18.9618.0518.79523,4000.341.84 4 
ACTSActions Semiconductor Co. Ltd.1.9801.9001.90027,3000.0904.52 6 
ACURAcura Pharmaceuticals Inc.0.50000.46000.490068,2000.02004.26 5 
ACWIiShares MSCI ACWI Index Fund59.1358.6058.872,189,0000.160.27 4 
ACWXiShares MSCI ACWI ex US Index Fund43.4943.1243.302,308,5000.050.12 5 
ACXMAcxiom Corporation21.0219.8219.861,760,3001.044.98 6 
ADATAuthentidate Holding Corp.0.93000.89000.920095,8000.02002.13 4 
ADBEAdobe Systems Incorporated75.2473.9974.456,969,4000.440.59 7 
ADEPAdept Technology Inc.8.7808.2208.280181,9000.2302.70 5 
ADESADA-ES Inc.20.0019.8720.00127,9000.000.00 4 
ADMAAdma Biologics11.5210.5510.5526,5000.302.76 6 
ADMPAdamis Pharmaceuticl5.5005.3005.45064,3000.0400.73 6 
ADMSAdamas Pharmaceuticals Inc.15.0013.9114.45198,5000.634.18 6 
ADPAUTOMATIC DATA PROCS86.1584.6684.714,230,4000.971.13 6 
ADPVVAutomatic Data Processing Inc.73.0772.5972.95168,4000.480.66 5 
ADRABLDRS Asia 50 ADR Index Fund28.6528.6528.656000.541.92 4 
ADRDBLDRS Developed Markets 100 ADR Index22.8522.5622.8222,2000.200.87 4 
ADREBLDRS Emerging Markets 50 ADR Index Fund35.8235.4335.7029,7000.100.28 4 
ADRUBLDRS Europe 100 ADR Index Fund22.8721.8122.8713,4000.180.78 5 
ADSKAutodesk Inc.60.3459.3659.903,121,2000.440.74 4 
ADTNADTRAN Inc.22.1621.6521.93966,8000.100.46 6 
ADUSADDUS HOMECARE CORPORATION- YAHO22.4921.6222.32196,3000.542.48 4 
ADVSAdvent Software Inc.31.5230.4330.511,273,5000.591.90 5 
ADXSADXS5.7904.7105.610652,2000.75015.43 7 
ADXSWAdvaxis Inc.1.9801.7001.900115,6000.23013.77 6 
AEGRAegerion Pharmaceuticals Inc.23.5722.4822.811,458,7000.140.61 5 
AEHRAehr Test Systems2.7902.5202.78018,1000.1806.92 5 
AEISAdvanced Energy Industries Inc.23.0122.6022.70985,0000.170.74 6 
AEPIAEP Industries Inc.56.2454.0556.1541,3001.312.39 7 
AERIAerie Pharmaceuticals Inc.31.0829.8430.76826,0000.662.19 6 
AETIAmerican Electric Technologies Inc.6.2005.4605.9404,1000.0701.16 6 
AEYADDvantage Technologies Group Inc.2.5802.5002.5808,7000.0401.57 5 
AEZSAEterna Zentaris Inc.0.62000.59000.6100746,4000.00000.00 4 
AFAMAlmost Family Inc30.5029.7929.8594,5000.451.49 6 
AFCBATHE BANCSHARES CORPORATION30.0030.0030.008004.8319.19 6 
AFFXAffymetrix Inc.9.9009.6109.6503,280,0000.0100.10 7 
AFMDAffimed Therapeutics B.V.6.3405.4006.10098,0000.4007.02 4 
AFOPAlliance Fiber Optic Products Inc.14.6813.9614.14309,1000.503.42 6 
AFSIAmTrust Financial Services Inc.58.6756.7056.82921,4000.791.37 6 
AGENAntigenics Inc.4.2603.9203.9902,866,6000.0701.79 7 
AGIIArgo Group International Holdings Ltd.53.7852.0552.44602,9001.412.62 4 
AGIOAgios Pharmaceuticals Inc.120.90117.04119.621,932,9000.100.08 6 
AGNCAmerican Capital Agency Corp.22.3621.9022.307,327,0000.301.36 4 
AGNCBAmerican Capital Agency Corp.24.9024.7424.8812,9000.030.12 5 
AGNDAGND45.5445.1445.142,8000.340.75 4 
AGRXAgile Therapeutics Inc7.2306.3607.00031,8000.64010.06 6 
AGTCApplied Genetic Technologies Co21.4220.6120.8383,9000.231.09 5 
AGYSAgilysys Inc.12.0011.7211.96123,1000.141.18 5 
AGZDWisdomtree Barclays U.S. Aggreg49.3449.1049.183,3000.180.36 4 
AHGPAlliance Holdings GP L.P.60.1058.6059.6979,1000.230.39 4 
AHPIAllied Healthcare Products Inc.1.5001.4601.47012,0000.0302.00 5 
AIMCAltra Holdings Inc.28.7228.3128.38252,0000.301.05 4 
AINVApollo Investment Corporation7.6407.5407.5803,301,4000.0500.66 4 
AIRMAir Methods Corporation43.0042.0542.50724,8000.010.02 4 
AIRRAIRR18.0117.8017.919,8000.020.11 4 
AIRTAir T Inc.26.7422.2522.2572,3004.5917.10 7 
AIXGAixtron Aktiengesellschaft11.3611.2111.2752,6000.161.40 4 
AKAMAkamai Technologies Inc.63.4662.5263.203,206,1000.701.12 5 
AKAOAKAO13.7512.1113.53113,4001.118.94 7 
AKBAAkebia Therapeutics Inc.12.4311.7811.90693,7000.090.75 5 
AKERAKER3.1502.9103.00030,7000.1404.46 6 
AKRXAkorn Inc.38.4337.5038.061,629,7000.350.91 4 
ALCOAlico Inc.48.3645.6048.0066,5001.122.39 9 
ALDRAlder Biopharmaceuticals Inc29.3627.6728.541,100,0000.461.64 8 
ALDXAldeyra Therapeutics Inc.7.9007.2907.4403,7000.0200.27 5 
ALGNAlign Technology Inc.57.2155.8956.83736,3000.731.30 4 
ALGTAllegiant Travel Company143.00139.12139.72214,5002.181.54 6 
ALIMALIMERA SCIENCES INC5.9705.6505.8401,473,0000.1101.92 4 
ALKSAlkermes Inc.59.0056.8258.881,722,8001.202.08 5 
ALLBAlliance Bancorp Inc. of Pennsylvania17.7417.3217.321,5000.191.09 6 
ALLTAllot Communications Ltd.8.6908.2008.560247,5000.3604.39 4 
ALNYAlnylam Pharmaceuticals Inc.101.9797.77100.731,408,3001.321.33 4 
ALOGAnalogic Corporation86.5783.3186.50198,8001.101.29 7 
ALOTAstro-Med Inc.15.0014.4514.9133,6000.140.95 6 
ALQAALQA4.1904.0004.03077,3000.1303.13 4 
ALSKAlaska Communications Systems Group Inc.1.8001.7001.730829,0000.0000.00 6 
ALTRAltera Corporation37.6336.6737.224,445,8000.270.72 5 
ALXAAlexza Pharmaceuticals Inc.1.5001.3401.500128,1000.15011.11 4 
ALXNAlexion Pharmaceuticals Inc.191.56187.68189.532,088,2000.570.30 4 
AMAGAMAG Pharmaceuticals Inc.44.6943.1144.17952,4000.872.01 6 
AMATApplied Materials Inc.25.1524.8024.8914,802,6000.120.48 6 
AMBAAmbarella Inc49.5047.2047.851,881,5000.711.46 3 
AMCCApplied Micro Circuits Corporation6.5606.2406.5401,387,1000.1302.03 5 
AMCFANDATEE CHINA MARINE FUEL SERVI1.6701.5301.62016,6000.0905.88 4 
AMCNAirMedia Group Inc2.4302.3602.360248,1000.0401.67 4 
AMDAAmedica Corp0.74000.64000.6900376,0000.04005.48 4 
AMEDAmedisys Inc28.6027.4427.91775,7000.030.11 6 
AMGNAmgen Inc.171.73167.40170.177,856,2001.691.00 5 
AMICAmerican Independence Corp.10.8510.8510.851000.443.90 5 
AMKRAmkor Technology Inc.7.0406.6206.9402,160,2000.2203.27 5 
AMNBAmerican National Bankshares Inc.24.9924.1724.2455,3000.542.18 7 
AMOTAllied Motion Technologies Inc.21.1020.5020.7736,7000.411.94 4 
AMOVAmerica Movil S.A.B. de C.V.21.7421.2121.214,3000.532.44 4 
AMPHAmerican Physicians Service Group Inc.12.1511.6112.041,255,4000.141.18 5 
AMRBAmerican River Bankshares9.5609.5309.5601,0000.0500.53 4 
AMRIAlbany Molecular Research Inc.15.1314.7314.89743,9000.151.00 4 
AMRKAMRK9.9809.6409.98010,5000.2202.25 5 
AMRNAmarin Corporation PLC1.2001.0101.1306,836,6000.0807.62 5 
AMRSAmyris Inc.2.3902.2502.270292,7000.0301.30 4 
AMSCAmerican Superconductor Corporation0.75000.72000.73001,201,4000.01001.39 4 
AMSFAMERISAFE Inc.42.1741.5941.78150,0000.451.07 4 
AMSGAmsurg Corp.53.9352.2853.351,268,7001.182.26 6 
AMSGPAmsurg Corp109.99109.00109.9914,6006.055.82 5 
AMSWAAmerican Software Inc.9.2008.9409.150139,9000.1802.01 6 
AMTXAemetis Inc6.2805.4706.28099,3000.78014.18 6 
AMWDAmerican Woodmark Corporation41.0039.7340.65205,8000.210.52 5 
AMZNAmazon.com Inc.301.54295.52299.908,709,1002.170.73 4 
ANACAnacor Pharmaceuticals Inc.33.5432.3033.411,744,5000.200.60 4 
ANADANADIGICS Inc.0.78000.76000.7600298,8000.01001.30 5 
ANATAmerican National Insurance Company115.00112.50115.0048,0000.120.10 5 
ANCBAnchor Bancorp22.0019.8019.8020,1000.522.56 5 
ANCIAMERICAN CARESOURCE2.5402.2102.21023,5000.28011.24 5 
ANCXAccess National Corporation17.3717.1117.2112,6000.140.81 4 
ANDEAndersons Inc. (The)53.9351.8453.82521,1001.432.73 3 
ANGOAngioDynamics Inc.19.2918.9019.02282,9000.120.63 7 
ANIKAnika Therapeutics Inc.38.4837.4338.14253,3000.240.63 4 
ANIPAni Pharmaceuticals Inc.56.3453.2054.161,150,5001.642.94 5 
ANSSAYS Inc.84.1983.0683.24711,6000.100.12 5 
ANTHANTHERA PHARMACEUTICALS INC.1.7201.5801.580165,8000.1207.06 5 
ANYSphere 3D Corp5.5005.2105.35081,5000.1402.69 4 
AOSLALPHA & OMEGA SEMICONDUCOR LTD.9.4009.1309.18087,0000.2802.96 7 
APAGFAPCO Argentina Inc.13.8913.6413.8287,8000.010.07 6 
APDNApplied Dna Sciences3.0802.7002.700219,3000.35011.48 7 
APDNWApplied Dna Sciences Inc1.2401.2301.2306,0000.0302.50 7 
APEIAmerican Public Education Inc.36.1535.2735.50280,3000.220.62 7 
APOGApogee Enterprises Inc.43.4140.3240.58574,3002.956.78 4 
APOLApollo Group Inc.34.2032.9434.174,008,0001.183.58 6 
APPYAspenBio Pharma Inc.1.8001.6901.800174,1000.0905.26 6 
APRINexmed Inc.1.03000.92000.9500667,2000.05005.00 5 
APSAAlto Palermo S.A.20.7520.0220.513,6000.643.03 6 
APTOAptose Biosciences Inc.6.1105.7005.7108,1000.0500.87 4 
AQXPAQXP7.2306.2806.64041,4000.76010.27 5 
ARAYAccuray Incorporated7.6107.2607.5402,244,1000.1401.89 7 
ARCBArcbest Corp.44.8643.8644.091,209,9000.461.03 6 
ARCCAres Capital Corporation15.9915.7115.912,932,8000.100.63 4 
ARCIAppliance Recycling Centers of America2.8502.6202.8507,4000.0501.79 5 
ARCPPARCPP21.4520.5021.15903,7000.100.47 5 
ARCWArc Wireless Solutions Inc.11.3210.6310.6347,9000.665.85 4 
ARDMARADIGM CORP7.8607.5007.60011,7000.0300.40 5 
ARDXArdelyx Inc.24.0523.1123.86103,1000.190.79 4 
AREXApproach Resources Inc.6.9605.7606.8705,717,1001.01017.24 3 
ARGSArgos Therapeutics Inc9.5209.1509.52030,5000.2803.03 6 
ARIAARIAD Pharmaceuticals Inc.7.3206.5907.22011,391,4000.6109.23 5 
ARIIAmerican Railcar Industries Inc.53.8150.3551.53309,2000.020.04 3 
ARISARIS3.7503.5803.62040,1000.1203.21 5 
ARKRArk Restaurants Corp.21.4021.1021.202,4000.070.33 5 
ARLPAlliance Resource Partners L.P.42.3441.2542.24420,1000.501.20 3 
ARMHARM Holdings plc46.1145.3845.851,459,1000.410.89 6 
ARNAArena Pharmaceuticals Inc.4.1003.9403.99010,210,7000.0501.24 5 
AROWArrow Financial Corporation27.0026.6726.6759,1000.281.04 6 
ARQLArQule Inc.1.2101.1601.190392,3000.0100.83 4 
ARRSArris Group Inc29.6628.9429.462,698,7000.411.41 4 
ARRYArray BioPharma Inc.4.9404.7604.8606,055,1000.0601.25 6 
ARTNAArtesian Resources Corporation22.5221.8922.1562,5000.441.95 7 
ARTWArt's-Way Manufacturing Co. Inc.4.9904.9004.9505,3000.0100.20 4 
ARTXArotech Corporation2.4602.3002.330212,1000.0200.85 6 
ARUNAruba Networks Inc.19.4518.9519.251,490,0000.341.80 5 
ARWRArrowhead Research Corporation6.4006.0206.3904,914,2000.2804.58 6 
ASBCAssociated Banc-Corp18.4618.2518.304,365,1000.130.71 4 
ASBIAmeriana Bancorp17.0016.5017.006,1000.050.29 7 
ASCMAASCENT MEDIA CORP53.2251.7652.77122,4000.671.25 4 
ASEIAmerican Science and Engineering Inc.51.3149.8750.83144,6000.360.71 6 
ASFIAsta Funding Inc.9.0908.6608.72018,9000.1802.02 5 
ASMBAssembly Biosciences Inc.7.4306.8506.90038,2000.1602.27 4 
ASMIASM International N.V.40.5540.4640.461,2000.240.60 5 
ASMLASML Holding N.V.107.19106.08106.84734,9001.271.17 4 
ASNAThe Dress Barn Inc.12.0011.5211.754,040,9000.161.34 5 
ASPSALTISOURCE PORTFOLIO SOLUTIO48.4547.1047.54503,3000.330.69 4 
ASPXAuspex Systems Inc.54.3049.9053.371,325,3002.254.40 7 
ASRVAmeriServ Financial Inc.3.1203.1103.1201,0000.0200.64 5 
ASRVPAmeriServ Financial Inc.27.2626.7627.2612,9000.190.70 5 
ASTCASTROTECH CORPORATION2.5902.4002.40076,3000.1405.51 4 
ASTEAstec Industries Inc.38.9537.8138.33219,3000.330.85 5 
ASTIAscent Solar Technologies Inc.1.1901.0801.130246,6000.0201.80 3 
ASTMAastrom Biosciences Inc.2.8502.7602.77042,4000.0200.72 5 
ASURForgent Networks Inc5.6505.5205.5203,4000.1302.30 6 
ASYSAmtech Systems Inc.8.4108.1708.17018,4000.1201.45 5 
ATAIATA Inc.3.6003.3803.50016,8000.36011.46 6 
ATAXAmerica First Tax Exempt Investors L.P.5.6205.5105.57084,6000.0300.54 6 
ATEAAstea International Inc.1.6001.5201.5901,7000.0100.63 6 
ATECAlphatec Holdings Inc.1.4101.3101.340258,3000.0402.90 5 
ATHNathenahealth Inc.139.74135.20139.26453,3002.541.86 7 
ATHXAthersys Inc.1.3601.2401.360556,3000.0705.43 4 
ATLOAmes National Corporation26.4825.8625.9935,7000.461.74 8 
ATMLAtmel Corporation8.3008.0008.2806,039,2000.0700.85 5 
ATNIAtlantic Tele-Network Inc.67.7366.6167.19123,7000.460.68 5 
ATRAAtara Biotherapeutics Inc.31.0527.0627.85908,1000.100.36 6 
ATRCAtriCure Inc.19.5019.0019.24151,5000.030.16 5 
ATRIATRION Corporation349.94340.00346.4218,1002.470.71 8 
ATRMAetrium Incorporated2.8202.7202.8203,2000.1505.05 4 
ATROAstronics Corporation49.0347.6748.60168,1000.020.04 5 
ATSGAir Transport Services Group Inc8.5908.2108.530513,9000.2402.90 6 
ATTUAttunity Ltd.10.8510.6810.7919,1000.090.84 6 
ATVIActivision Blizzard Inc20.4720.1020.257,881,6000.211.05 4 
AUBNAuburn National Bancorporation Inc.23.3522.1022.107,9000.703.07 5 
AUDCAudioCodes Ltd.4.6304.5304.58058,6000.0000.00 4 
AUMAAr Capital Acquisition Corp.9.7009.7009.7005,1000.0000.00 6 
AUMAUAr Capital Acquisition9.8309.8309.83087,4000.0000.00 7 
AUMAWAr Capital Acquisition Corp.0.24000.24000.24005,0000.00000.00 5 
AUPHAurinia Pharmaceuticals Inc.3.5903.5003.59014,4000.0802.28 4 
AUXLAuxilium Pharmaceuticals Inc.35.0333.8534.703,527,6000.671.97 5 
AVAVAeroVironment Inc.28.3627.3528.26445,0000.361.29 6 
AVEOAVEO PHARMACEUTICALS INC.0.95000.84000.85001,155,1000.04004.94 5 
AVGOAVAGO TECHNOLOGIES102.3599.45100.156,517,3001.501.48 6 
AVIDAvid Technology Inc.14.0013.6713.9991,1000.100.72 8 
AVNRAvanir Pharmaceuticals16.9816.8516.8513,891,9000.140.82 6 
AVNWAVIAT NETWORKS INC1.5301.4401.440150,1000.0100.69 5 
AWREAware Inc.4.6504.4104.44053,8000.0000.00 5 
AXASAbraxas Petroleum Corporation3.2702.9303.2605,402,9000.2709.03 4 
AXGNLectec Corp3.5603.3403.520121,2000.0300.86 6 
AXPWAxion Power Intl Inc1.3301.0701.07079,6000.13010.83 5 
AXPWWAxion Power International Inc.0.58000.58000.58001,5000.05007.94 6 
AXTIAXT Inc2.7002.6502.65044,7000.0000.00 6 
AZPNAspen Technology, Inc.36.1635.3135.61995,7000.290.81 4