Sunday, 05 July 2015

NASDAQ Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AALAAL39.8138.4039.0311,075,5000.230.59 7 
AAMEAtlantic American Corporation3.7103.7103.7102000.0000.00 5 
AAOIApplied Optoelectronics Inc.17.9617.0217.06326,2001.015.59 6 
AAONAAON Inc.22.9822.4722.75115,4000.100.44 4 
AAPCAtlantic Alliance Partnership Corp10.2110.1510.181,4000.121.17 6 
AAPLApple Inc.126.69125.77126.4427,165,2000.160.13 5 
AAVLAvalanche Biotechnologies Inc.16.1715.7016.03302,9000.040.25 2 
AAWWAtlas Air Worldwide Holdings55.0354.0254.58316,2000.030.05 6 
AAXJiShares Trust63.8863.4463.48592,0000.190.30 5 
ABACAoxin Tianli Group Inc.1.4101.2901.30010,1000.0906.47 4 
ABAXABAXIS Inc.52.0650.4550.4897,2001.542.96 6 
ABCBAmeris Bancorp25.2524.7424.97142,3000.271.07 4 
ABCDCAMBIUM LEARNING GROUP INC.4.2704.1504.18020,4000.0801.88 5 
ABCOAdvisory Board Company (The)54.5853.5754.43265,9000.050.09 7 
ABCWAnchor BanCorp Wisconsin Inc.39.9039.3739.6714,1000.691.77 7 
ABDCAlcentra Capital Corp.12.7912.3712.5443,0000.080.64 5 
ABEOAbeona Therapeutics Inc.5.2504.9805.100374,3000.1102.20 5 
ABEOWAbeona Therapeutics Inc.1.6101.1001.48015,2000.17010.30 4 
ABGBAbengoa S.A.16.4516.3216.3320,2000.130.79 6 
ABIOARCA BIOPHARMA INC.1.1201.0601.090244,1000.0100.91 7 
ABMDABIOMED Inc.66.1964.0865.21336,4000.951.44 6 
ABTLAutobytel Inc.15.7815.0815.2963,9000.362.30 4 
ABYAbengoa Yield Plc32.2331.4831.66224,1000.300.94 4 
ACADACADIA Pharmaceuticals Inc.42.0241.1641.69433,9000.020.05 7 
ACASAmerican Capital Ltd.13.5013.3713.45578,2000.040.30 4 
ACATArctic Cat Inc.33.7033.3833.4366,8000.220.65 5 
ACETAceto Corporation24.3823.8124.19128,0000.170.70 5 
ACFCAtlantic Coast Federal Corporation4.6604.5504.5508,6000.0400.87 5 
ACFNAcorn Energy Inc.0.44000.40000.410050,1000.01002.38 4 
ACGLArch Capital Group Ltd.68.9068.1168.38560,5000.230.34 8 
ACHNAchillion Pharmaceuticals Inc.8.7308.4808.5801,600,0000.0700.81 6 
ACIWACI Worldwide Inc.24.5724.0824.33556,6000.070.29 6 
ACLSAxcelis Technologies Inc.3.1103.0003.1101,030,3000.0802.64 6 
ACNBAcnb Corp20.9520.3320.954000.522.55 5 
ACORAcorda Therapeutics Inc.32.2031.6032.08358,7000.010.03 6 
ACPWActive Power Inc.2.0701.9802.02012,6000.0100.50 6 
ACRXAcelrx Pharmaceuticals4.3004.1104.140404,3000.0300.73 5 
ACSFAmerican Capital Senior Floatin13.0312.9513.0031,4000.020.15 5 
ACTAActua Corporation14.0113.7113.8072,2000.161.15 6 
ACTGAcacia Research Corporation8.5808.2208.240355,0000.2402.83 4 
ACTSActions Semiconductor Co. Ltd.1.5301.5001.50017,4000.0201.32 5 
ACTXGlobal X Guru Activist Index ETF14.4114.4114.411,0000.010.07 6 
ACURAcura Pharmaceuticals Inc.0.90000.84000.8700127,5000.02002.25 6 
ACWIiShares MSCI ACWI Index Fund60.0259.7159.85747,8000.040.07 5 
ACWXiShares MSCI ACWI ex US Index Fund44.6244.4444.56324,8000.120.27 6 
ACXMAcxiom Corporation17.4116.9317.10485,7000.462.62 6 
ADAPAdaptimmune Ltd18.6217.2717.9948,5000.432.45 6 
ADATAuthentidate Holding Corp.0.20000.16000.180069,7000.01005.26 6 
ADBEAdobe Systems Incorporated81.2980.3880.752,200,8000.190.23 7 
ADEPAdept Technology Inc.7.2807.0407.20023,7000.0801.10 6 
ADMAAdma Biologics9.8108.5609.45038,0000.0500.53 7 
ADMPAdamis Pharmaceuticl4.1404.0304.10015,9000.0601.49 5 
ADMSAdamas Pharmaceuticals Inc.26.5825.9726.4770,6000.010.04 7 
ADPAUTOMATIC DATA PROCS81.2680.3580.831,792,0000.060.07 5 
ADRABLDRS Asia 50 ADR Index Fund30.0629.9529.959000.060.20 6 
ADRDBLDRS Developed Markets 100 ADR Index23.5823.4923.5812,8000.170.73 6 
ADREBLDRS Emerging Markets 50 ADR Index Fund35.2135.0235.1413,4000.200.57 5 
ADROAduro Biotech Inc.31.4530.3931.19108,3000.401.30 5 
ADRUBLDRS Europe 100 ADR Index Fund23.2723.0823.155,8000.090.39 5 
ADSKAutodesk Inc.50.9450.3050.832,770,3000.450.89 5 
ADTNADTRAN Inc.16.3416.0616.12383,0000.070.43 5 
ADUSADDUS HOMECARE CORPORATION- YAHO27.8027.0027.49111,4000.100.36 6 
ADVSAdvent Software Inc.44.2344.2144.23321,0000.020.05 7 
ADXSADXS19.4718.1618.481,347,7000.442.33 4 
ADXSWAdvaxis Inc.14.4013.5513.818,2000.473.29 4 
AEGRAegerion Pharmaceuticals Inc.19.0818.5118.59345,8000.241.27 4 
AEHRAehr Test Systems2.3802.2302.26010,1000.0903.83 4 
AEISAdvanced Energy Industries Inc.28.0827.4027.73162,9000.120.43 5 
AEPIAEP Industries Inc.57.5855.2756.4111,2000.891.60 6 
AERIAerie Pharmaceuticals Inc.17.6916.7417.28469,6000.301.71 7 
AETIAmerican Electric Technologies Inc.4.8804.4204.4203,4000.2405.15 6 
AEYADDvantage Technologies Group Inc.2.3802.3002.3007,1000.0301.29 6 
AEZSAEterna Zentaris Inc.0.27000.25000.27004,401,7000.01003.57 5 
AFAMAlmost Family Inc39.6038.5239.2157,3000.330.83 5 
AFCBATHE BANCSHARES CORPORATION28.7926.6627.021,6000.220.82 6 
AFFXAffymetrix Inc.10.6310.1510.381,113,5000.181.70 5 
AFMDAffimed Therapeutics B.V.14.6413.7014.50274,6000.030.21 7 
AFOPAlliance Fiber Optic Products Inc.19.1918.4218.56153,1000.422.21 4 
AFSIAmTrust Financial Services Inc.66.1865.2365.67419,4000.200.31 6 
AGENAntigenics Inc.8.9008.4708.6101,036,3000.1701.94 5 
AGIIArgo Group International Holdings Ltd.56.7056.1456.3677,1000.040.07 6 
AGIOAgios Pharmaceuticals Inc.111.51106.89110.44455,1002.692.50 4 
AGNCAmerican Capital Agency Corp.18.7218.5218.622,956,1000.100.54 4 
AGNCBAmerican Capital Agency Corp.24.3423.9524.0023,7000.020.08 5 
AGNDAGND45.6545.4945.653,4000.050.11 5 
AGRXAgile Therapeutics Inc8.8408.6108.72038,9000.1001.16 5 
AGTCApplied Genetic Technologies Co20.1018.2119.033,388,6002.7717.04 3 
AGYSAgilysys Inc.9.2309.1109.18016,5000.0300.33 5 
AGZDWisdomtree Barclays U.S. Aggreg49.0248.6348.8466,4000.100.21 5 
AHGPAlliance Holdings GP L.P.39.9637.9138.06149,9001.193.03 3 
AHPIAllied Healthcare Products Inc.1.4801.4701.4807000.0100.68 6 
AIMCAltra Holdings Inc.27.2426.8026.9237,9000.110.41 4 
AINVApollo Investment Corporation7.1907.1107.170813,5000.0300.42 4 
AIRMAir Methods Corporation42.0741.5841.86283,5000.050.12 6 
AIRRAIRR18.4118.1918.233,7000.160.87 6 
AIRTAir T Inc.26.0024.5125.1011,7000.562.18 6 
AIXGAixtron Aktiengesellschaft6.8506.7506.78046,3000.0600.89 4 
AKAMAkamai Technologies Inc.70.5969.2269.911,142,5000.460.65 4 
AKAOAKAO6.2105.8105.840113,3000.2103.47 5 
AKBAAkebia Therapeutics Inc.9.8509.4909.790233,5000.0600.62 6 
AKERAKER4.2604.0204.03011,7000.2205.18 5 
AKRXAkorn Inc.43.7843.0743.37976,4000.050.12 5 
ALCOAlico Inc.45.9845.0845.6718,9000.240.52 4 
ALDRAlder Biopharmaceuticals Inc52.0850.0751.751,186,7000.821.61 6 
ALDXAldeyra Therapeutics Inc.8.5008.3108.50050,2000.1902.29 5 
ALGNAlign Technology Inc.64.0062.8063.291,006,1000.070.11 4 
ALGTAllegiant Travel Company179.50175.98177.15148,4000.020.01 7 
ALIMALIMERA SCIENCES INC4.6804.5704.59014,5000.0400.86 6 
ALKSAlkermes Inc.64.8862.8963.071,107,2001.702.62 6 
ALLBAlliance Bancorp Inc. of Pennsylvania22.9022.7722.892,0000.220.97 7 
ALLTAllot Communications Ltd.7.2507.0307.08090,8000.1101.53 4 
ALNYAlnylam Pharmaceuticals Inc.119.81114.79117.84460,6000.270.23 4 
ALOGAnalogic Corporation78.7477.8178.0967,3000.520.66 4 
ALOTAstro-Med Inc.14.4214.2914.429000.110.77 4 
ALQAALQA5.4405.3005.42025,6000.0701.31 5 
ALRMAlarm.Com Holdings Inc.17.6515.6017.04695,2001.328.40 4 
ALSKAlaska Communications Systems Group Inc.2.3802.2702.300220,2000.0702.95 6 
ALTRAltera Corporation51.4451.2651.342,914,9000.070.14 5 
ALXAAlexza Pharmaceuticals Inc.1.0501.0001.03021,9000.0302.83 5 
ALXNAlexion Pharmaceuticals Inc.185.25183.18185.221,501,7001.360.74 7 
AMAGAMAG Pharmaceuticals Inc.71.6269.8070.47352,9000.230.33 6 
AMATApplied Materials Inc.19.6419.4519.619,065,8000.100.51 6 
AMBAAmbarella Inc103.5499.38101.212,384,1000.670.66 5 
AMCCApplied Micro Circuits Corporation6.6906.4506.5601,127,9000.0901.35 6 
AMCFANDATEE CHINA MARINE FUEL SERVI0.70000.60000.700057,8000.00000.00 6 
AMCNAirMedia Group Inc4.8504.6504.660873,6000.1803.72 4 
AMDAdvanced Micro Devices2.6302.3902.53031,175,7000.1104.55 7 
AMDAAmedica Corp0.64000.58000.60002,001,7000.00000.00 7 
AMEDAmedisys Inc41.2740.3240.86303,3000.240.59 6 
AMGNAmgen Inc.155.57153.01153.262,120,6001.731.12 6 
AMICAmerican Independence Corp.9.9509.9509.9501000.2001.97 6 
AMKRAmkor Technology Inc.5.9905.8405.840976,8000.0901.52 5 
AMNBAmerican National Bankshares Inc.23.8223.5723.6914,3000.030.13 6 
AMOTAllied Motion Technologies Inc.22.6121.2721.6870,8000.431.94 3 
AMOVAmerica Movil S.A.B. de C.V.21.2320.5121.038,4000.633.09 7 
AMPHAmerican Physicians Service Group Inc.17.5317.0417.24152,0000.261.49 7 
AMRBAmerican River Bankshares9.4009.4009.4003000.0300.32 5 
AMRIAlbany Molecular Research Inc.20.0919.7719.92295,7000.170.86 6 
AMRKAMRK10.6510.6010.6515,9000.010.09 5 
AMRNAmarin Corporation PLC2.5302.4102.5201,632,7000.0702.86 6 
AMRSAmyris Inc.1.8101.7501.750177,8000.0402.23 5 
AMSCAmerican Superconductor Corporation5.1705.0105.12024,6000.0701.39 4 
AMSFAMERISAFE Inc.47.8146.8047.2336,3000.551.15 6 
AMSGAmsurg Corp.70.9369.8170.36151,2000.160.23 6 
AMSGPAmsurg Corp139.47139.45139.453001.431.02 7 
AMSWAAmerican Software Inc.9.6209.4809.58029,1000.0400.42 6 
AMTXAemetis Inc3.7903.6503.65016,9000.0601.62 4 
AMWDAmerican Woodmark Corporation55.0953.9654.9192,8000.200.37 4 
AMZNAmazon.com Inc.438.20433.48437.711,341,1000.320.07 7 
ANACAnacor Pharmaceuticals Inc.80.9977.5078.59678,4001.201.50 7 
ANADANADIGICS Inc.0.74000.65000.7100286,1000.01001.43 6 
ANATAmerican National Insurance Company106.00103.35104.71101,8000.500.48 5 
ANCBAnchor Bancorp22.0521.9021.902,5000.492.19 5 
ANCIAMERICAN CARESOURCE1.7501.6801.6801,6000.0301.75 5 
ANCXAccess National Corporation19.7919.2519.4028,8000.482.41 4 
ANDEAndersons Inc. (The)39.7838.9139.15153,4000.070.18 5 
ANGOAngioDynamics Inc.16.3515.8016.09186,5000.221.35 6 
ANIKAnika Therapeutics Inc.33.3332.0532.2697,7001.103.30 6 
ANIPAni Pharmaceuticals Inc.62.7960.8061.29174,7001.161.86 7 
ANSSAYS Inc.91.8890.7791.41247,1000.100.11 7 
ANTHANTHERA PHARMACEUTICALS INC.8.4608.0808.260454,6000.2603.05 6 
ANYSphere 3D Corp5.0804.9105.080165,4000.0500.99 6 
AOSLALPHA & OMEGA SEMICONDUCOR LTD.8.8508.7708.82056,8000.0100.11 6 
APDNApplied Dna Sciences3.3003.1603.21056,8000.0501.53 7 
APDNWApplied Dna Sciences Inc1.3501.3501.3502,5000.0100.74 6 
APEIAmerican Public Education Inc.26.2425.8125.9872,5000.100.38 6 
APICApigee Corp9.7409.4309.72064,6000.0700.72 4 
APOGApogee Enterprises Inc.53.1051.3851.63222,8001.142.16 5 
APOLApollo Group Inc.12.9812.3812.933,803,8000.483.86 5 
APPFAppfolio Inc14.4013.7513.75107,9000.251.79 4 
APPSAppiant Technologies Inc2.9902.8702.880156,1000.0702.37 5 
APPYAspenBio Pharma Inc.0.44000.42000.4400191,3000.00000.00 5 
APRINexmed Inc.1.9001.6901.850457,3000.17010.12 6 
APTOAptose Biosciences Inc.5.1104.9805.0008,0000.0500.99 5 
AQXPAQXP7.1206.5607.01020,2000.0901.30 5 
ARAYAccuray Incorporated6.8306.5406.780893,2000.2003.04 6 
ARCBArcbest Corp.33.5331.4332.06405,0000.160.50 4 
ARCCAres Capital Corporation16.6116.4816.581,136,9000.100.61 6 
ARCIAppliance Recycling Centers of America1.8901.8901.8901000.0201.07 5 
ARCPPARCPP24.4924.1724.3345,7000.120.49 6 
ARCWArc Wireless Solutions Inc.5.2205.0505.13011,5000.1102.19 5 
ARDMARADIGM CORP7.5507.3307.4003,1000.2002.63 5 
ARDXArdelyx Inc.16.2715.6515.8977,0000.201.24 6 
AREXApproach Resources Inc.6.4006.0606.090455,7000.0901.46 4 
ARGSArgos Therapeutics Inc6.9606.5506.68020,2000.2002.91 4 
ARIAARIAD Pharmaceuticals Inc.8.1107.8907.9102,096,3000.1802.22 5 
ARIIAmerican Railcar Industries Inc.49.3648.1948.45392,6000.040.08 3 
ARISARIS3.1803.0503.1303,5000.0401.29 5 
ARKRArk Restaurants Corp.25.4025.0225.021,3000.000.00 5 
ARLPAlliance Resource Partners L.P.25.3924.3024.85362,7000.170.68 3 
ARMHARM Holdings plc48.9248.2248.661,477,8000.591.20 7 
ARNAArena Pharmaceuticals Inc.4.5004.4004.4401,349,0000.0300.67 5 
AROWArrow Financial Corporation27.2227.0127.0718,6000.100.37 6 
ARQLArQule Inc.1.6201.5401.620190,1000.0603.85 5 
ARRSArris Group Inc31.2030.5530.811,076,0000.401.32 4 
ARRYArray BioPharma Inc.7.0506.8406.8901,166,3000.1301.85 7 
ARTNAArtesian Resources Corporation21.4821.1521.3534,0000.030.14 5 
ARTWArt's-Way Manufacturing Co. Inc.4.7504.5604.7503,9000.1503.26 5 
ARTXArotech Corporation2.4802.3702.42039,0000.0100.41 4 
ARUNAruba Networks Inc.24.6724.6524.671,861,1000.020.08 7 
ARWAArowana Inc.9.7709.7709.7702000.0600.61 6 
ARWAUArowana Inc.10.1310.1310.131000.000.00 8 
ARWRArrowhead Research Corporation7.1206.8006.840657,7000.1101.58 6 
ASBIAmeriana Bancorp21.7821.3021.4924,2000.200.92 6 
ASCMAASCENT MEDIA CORP43.2041.5841.8349,5000.972.27 7 
ASEIAmerican Science and Engineering Inc.44.4343.5944.2153,7000.290.66 7 
ASFIAsta Funding Inc.8.3908.3308.3901,9000.0600.72 4 
ASMBAssembly Biosciences Inc.19.3118.1718.9570,2000.301.56 6 
ASMIASM International N.V.46.0145.6245.853,6000.901.93 5 
ASMLASML Holding N.V.105.33103.71104.60943,5001.050.99 6 
ASNAThe Dress Barn Inc.16.6016.4016.501,961,5000.070.42 6 
ASNDAscendis Pharma A/S18.8218.0118.44111,9000.201.10 5 
ASPSALTISOURCE PORTFOLIO SOLUTIO30.5029.0030.02308,7000.381.28 6 
ASPXAuspex Systems Inc.101.00100.94100.96687,7000.010.01 7 
ASRVAmeriServ Financial Inc.3.4003.3403.3904,4000.0601.80 4 
ASRVPAmeriServ Financial Inc.30.1729.6929.696,6000.321.07 5 
ASTCASTROTECH CORPORATION2.7002.5702.61012,4000.0100.38 4 
ASTEAstec Industries Inc.41.9041.0941.3439,8000.390.93 5 
ASTIAscent Solar Technologies Inc.0.56000.51000.52001,062,6000.00000.00 3 
ASURForgent Networks Inc6.1705.9006.1501,7000.2303.89 5 
ASYSAmtech Systems Inc.11.119.9810.7486,1000.424.07 5 
ATAIATA Inc.5.6905.4105.41016,5000.3205.58 6 
ATAXAmerica First Tax Exempt Investors L.P.5.6005.5205.58074,4000.0300.54 6 
ATECAlphatec Holdings Inc.1.4101.3601.39031,8000.0100.72 5 
ATHNathenahealth Inc.114.97112.65114.26205,4000.120.10 4 
ATHXAthersys Inc.1.2501.2001.220147,9000.0100.83 5 
ATLOAmes National Corporation26.1625.4025.6414,8000.291.12 7 
ATMLAtmel Corporation9.8509.6209.7103,402,8000.0400.41 6 
ATNIAtlantic Tele-Network Inc.69.3267.7268.1025,7001.081.56 7 
ATRAAtara Biotherapeutics Inc.46.2643.9745.50226,9000.170.38 7 
ATRCAtriCure Inc.24.1623.4023.7673,6000.261.08 7 
ATRIATRION Corporation391.00388.42388.421,0002.690.69 5 
ATRMAetrium Incorporated3.8003.7703.7806000.52012.09 6 
ATROAstronics Corporation73.3169.2669.63133,2001.732.42 7 
ATSGAir Transport Services Group Inc10.5710.4510.50199,5000.030.28 6 
ATTUAttunity Ltd.13.3113.0013.3112,1000.191.45 5 
ATVIActivision Blizzard Inc24.7524.4724.634,763,0000.100.40 6 
AUBNAuburn National Bancorporation Inc.25.8225.5125.7836,9000.020.08 6 
AUDCAudioCodes Ltd.3.2303.1903.23087,0000.0300.94 5 
AUMAAr Capital Acquisition Corp.9.9709.8909.8906000.0100.10 5 
AUMAUAr Capital Acquisition10.1010.1010.103,0000.080.80 5 
AUMAWAr Capital Acquisition Corp.0.35000.35000.35001,0000.00000.00 5 
AUPHAurinia Pharmaceuticals Inc.3.4203.0003.2101,185,8000.0501.53 4 
AVAVAeroVironment Inc.29.2227.5327.56435,2001.505.16 7 
AVEOAVEO PHARMACEUTICALS INC.1.7501.6701.730361,3000.0100.58 4 
AVGOAVAGO TECHNOLOGIES137.75135.35137.643,278,1002.141.58 4 
AVGRAvinger Inc.13.4013.0013.085,4000.171.28 6 
AVIDAvid Technology Inc.13.5413.2313.23280,6000.241.78 3 
AVNUAvenue Financial Holdings Inc.12.9112.6012.781,8000.120.93 6 
AVNWAVIAT NETWORKS INC1.5301.2201.320161,7000.0503.94 5 
AWREAware Inc.4.0904.0004.01011,9000.1002.43 5 
AXASAbraxas Petroleum Corporation2.8202.7202.760815,6000.0100.36 5 
AXGNLectec Corp3.2903.1503.18028,9000.0200.63 5 
AXPWAxion Power Intl Inc0.11000.09000.090010,736,1000.020018.18 6 
AXPWWAxion Power International Inc.0.05000.04000.0400138,3000.00000.00 6 
AXTIAXT Inc2.5202.4802.50032,0000.0301.21 6 
AYAAmaya Inc28.6026.9426.9764,3001.063.78 5 
AZPNAspen Technology, Inc.45.8545.2745.49346,3000.210.46 7