Wednesday, 29 April 2015

NASDAQ Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AALAAL52.6851.6951.879,843,3000.841.59 8 
AAMEAtlantic American Corporation3.9703.9603.9701,2000.0100.25 5 
AAOIApplied Optoelectronics Inc.15.2514.7814.87163,1000.020.13 7 
AAONAAON Inc.25.1124.1524.58157,0000.080.32 6 
AAPLApple Inc.133.13131.15132.6596,954,2002.371.82 9 
AAVLAvalanche Biotechnologies Inc.37.1833.7335.36510,5002.215.88 5 
AAWWAtlas Air Worldwide Holdings43.4542.3242.44123,3000.621.44 4 
AAXJiShares Trust69.9469.6869.87987,9000.370.53 7 
ABACAoxin Tianli Group Inc.1.7401.7001.7302,6000.0100.58 5 
ABAXABAXIS Inc.64.1762.2062.48107,4001.141.79 6 
ABCBAmeris Bancorp25.0024.4724.95146,5000.130.52 4 
ABCDCAMBIUM LEARNING GROUP INC.3.2003.0303.03034,9000.0702.26 5 
ABCOAdvisory Board Company (The)52.4352.0552.28182,0000.040.08 5 
ABCWAnchor BanCorp Wisconsin Inc.34.5034.0334.3113,5000.110.32 6 
ABDCAlcentra Capital Corp.13.9013.6013.7642,7000.010.07 5 
ABGBAbengoa S.A.16.4316.2016.2418,5000.130.79 4 
ABIOARCA BIOPHARMA INC.0.90000.86000.8700238,2000.01001.14 5 
ABMDABIOMED Inc.69.4565.7566.00444,2002.834.11 5 
ABTLAutobytel Inc.15.7914.5014.5079,4001.227.76 7 
ABYAbengoa Yield Plc35.3334.5634.73156,0000.000.00 5 
ACADACADIA Pharmaceuticals Inc.38.7935.7236.042,107,8002.326.05 7 
ACASAmerican Capital Ltd.15.2215.1515.161,354,9000.070.46 6 
ACATArctic Cat Inc.37.3635.6736.67120,8000.240.65 5 
ACETAceto Corporation20.7320.0220.1774,6000.000.00 4 
ACFCAtlantic Coast Federal Corporation4.1703.9304.0503,2000.1403.34 5 
ACFNAcorn Energy Inc.0.43000.38000.410070,9000.01002.38 4 
ACGLArch Capital Group Ltd.61.5960.6160.75359,5000.490.80 4 
ACHNAchillion Pharmaceuticals Inc.10.3609.3909.4104,590,1000.6506.46 5 
ACIWACI Worldwide Inc.22.4722.0322.12537,9000.150.67 6 
ACLSAxcelis Technologies Inc.2.6602.5302.580248,2000.0401.53 6 
ACNBAcnb Corp20.9020.5020.562,1000.331.58 6 
ACORAcorda Therapeutics Inc.33.3831.2131.44707,0001.685.07 4 
ACPWActive Power Inc.2.4602.3602.380133,6000.0200.83 7 
ACRXAcelrx Pharmaceuticals4.6504.3304.380464,0000.2004.37 6 
ACSFAmerican Capital Senior Floatin13.5413.2113.2827,9000.080.60 6 
ACTAActua Corporation15.1114.7314.93155,6000.191.29 5 
ACTGAcacia Research Corporation11.6611.0911.24720,5000.141.26 6 
ACTSActions Semiconductor Co. Ltd.1.5501.5501.55028,5000.0100.64 4 
ACURAcura Pharmaceuticals Inc.0.79000.76000.760061,7000.01001.33 5 
ACWIiShares MSCI ACWI Index Fund62.9862.5762.63402,2000.020.03 6 
ACWXiShares MSCI ACWI ex US Index Fund47.8947.6547.69148,1000.220.46 7 
ACXMAcxiom Corporation18.5318.0518.18481,9000.150.82 5 
ADATAuthentidate Holding Corp.0.25000.19000.2100266,0000.00000.00 5 
ADBEAdobe Systems Incorporated77.2976.3676.551,653,2000.010.01 7 
ADEPAdept Technology Inc.6.5506.2206.36097,7000.0100.16 7 
ADESADA-ES Inc.11.2408.6809.4006,383,5001.20011.32 5 
ADMAAdma Biologics9.0008.3308.63013,4000.3704.11 5 
ADMPAdamis Pharmaceuticl4.8704.5204.61088,3000.2204.55 6 
ADMSAdamas Pharmaceuticals Inc.17.9517.1717.4561,0000.251.41 5 
ADPAUTOMATIC DATA PROCS85.4684.5284.701,466,9000.300.35 5 
ADRABLDRS Asia 50 ADR Index Fund32.7532.5532.572,9000.160.49 7 
ADRDBLDRS Developed Markets 100 ADR Index24.8224.5824.594,1000.080.33 7 
ADREBLDRS Emerging Markets 50 ADR Index Fund38.9738.6538.708,7000.350.91 7 
ADROAduro Biotech Inc.36.5131.6832.06663,5003.9410.94 6 
ADRUBLDRS Europe 100 ADR Index Fund24.2824.1024.112,7000.200.84 6 
ADSKAutodesk Inc.62.1760.3560.603,421,5002.043.26 8 
ADTNADTRAN Inc.16.1515.8816.061,879,3000.080.50 5 
ADUSADDUS HOMECARE CORPORATION- YAHO29.0527.8128.0452,1000.822.84 7 
ADVSAdvent Software Inc.43.6543.3043.46456,0000.080.18 5 
ADXSADXS23.6220.4021.281,887,7002.068.83 8 
ADXSWAdvaxis Inc.18.1915.2516.7549,9001.558.47 7 
AEGRAegerion Pharmaceuticals Inc.25.9124.2624.36517,3001.064.17 5 
AEHRAehr Test Systems2.7202.1902.390257,9000.32015.46 5 
AEISAdvanced Energy Industries Inc.25.7925.0325.10261,2000.080.32 5 
AEPIAEP Industries Inc.54.8052.0052.7011,8001.242.30 3 
AERIAerie Pharmaceuticals Inc.12.8510.5210.705,649,4002.1716.86 5 
AETIAmerican Electric Technologies Inc.5.9505.8005.8004,0000.0901.53 6 
AEYADDvantage Technologies Group Inc.2.4402.3702.42017,3000.0301.26 5 
AEZSAEterna Zentaris Inc.0.61000.56000.58001,566,7000.01001.75 5 
AFAMAlmost Family Inc48.4645.0645.17123,7001.944.12 5 
AFCBATHE BANCSHARES CORPORATION28.6026.0028.606001.806.72 7 
AFFXAffymetrix Inc.12.6112.1412.261,040,7000.181.45 5 
AFMDAffimed Therapeutics B.V.11.0009.1009.450416,1002.27019.37 8 
AFOPAlliance Fiber Optic Products Inc.19.5919.1019.27150,3000.060.31 6 
AFSIAmTrust Financial Services Inc.61.2259.6159.75266,2000.520.86 6 
AGENAntigenics Inc.7.9807.0207.2405,382,4000.1201.69 8 
AGIIArgo Group International Holdings Ltd.51.1849.9250.2098,7000.240.48 5 
AGIOAgios Pharmaceuticals Inc.107.9699.70101.81880,8005.234.89 7 
AGNCAmerican Capital Agency Corp.21.7021.4521.503,730,6000.080.37 5 
AGNCBAmerican Capital Agency Corp.25.2825.0625.0611,3000.080.32 5 
AGNDAGND44.7044.7044.705000.070.16 6 
AGRXAgile Therapeutics Inc13.0212.0912.1066,3000.675.25 6 
AGTCApplied Genetic Technologies Co22.0219.3620.53104,7001.215.57 5 
AGYSAgilysys Inc.10.1610.0510.0829,0000.020.20 6 
AGZDWisdomtree Barclays U.S. Aggreg49.0948.8248.932,3000.050.10 5 
AHGPAlliance Holdings GP L.P.50.2849.7949.8384,7000.360.72 5 
AHPIAllied Healthcare Products Inc.1.6901.5201.54071,0000.0503.14 5 
AIMCAltra Holdings Inc.27.9927.4727.60184,5000.130.47 5 
AINVApollo Investment Corporation7.9507.8607.880750,5000.0100.13 6 
AIRMAir Methods Corporation48.9147.4148.00648,4000.380.80 7 
AIRRAIRR18.9418.5818.5885,4000.140.75 5 
AIRTAir T Inc.22.2418.8520.0418,4002.2910.26 5 
AIXGAixtron Aktiengesellschaft7.0106.8906.91054,3000.0400.58 4 
AKAMAkamai Technologies Inc.77.2875.8577.041,882,3001.301.72 8 
AKAOAKAO6.5906.1806.240204,4000.1201.89 3 
AKBAAkebia Therapeutics Inc.8.8708.2708.470627,8000.2002.31 4 
AKERAKER4.8504.6504.65023,7000.0000.00 4 
AKRXAkorn Inc.47.4842.6843.1015,293,60012.1421.98 7 
ALCOAlico Inc.47.6346.0746.7019,7000.410.87 4 
ALDRAlder Biopharmaceuticals Inc25.4223.5623.70522,7001.405.58 4 
ALDXAldeyra Therapeutics Inc.9.5509.4509.5501,3000.0100.10 4 
ALGNAlign Technology Inc.59.8958.3758.591,177,2000.591.00 7 
ALGTAllegiant Travel Company168.79161.16164.31173,0003.812.27 5 
ALIMALIMERA SCIENCES INC5.0404.5804.600138,3000.3406.88 6 
ALKSAlkermes Inc.63.0257.8958.151,597,9004.116.60 4 
ALLBAlliance Bancorp Inc. of Pennsylvania21.0220.9620.963,1000.251.18 5 
ALLTAllot Communications Ltd.8.8308.6708.68097,4000.0000.00 5 
ALNYAlnylam Pharmaceuticals Inc.119.63107.20108.43865,00010.588.89 6 
ALOGAnalogic Corporation88.4586.5086.95107,0001.111.26 7 
ALOTAstro-Med Inc.14.0514.0214.052,1000.030.21 6 
ALQAALQA5.0404.8604.93049,1000.0300.60 6 
ALSKAlaska Communications Systems Group Inc.2.2902.1502.260926,4000.1306.10 7 
ALTRAltera Corporation42.0039.7340.268,911,7000.631.54 5 
ALXAAlexza Pharmaceuticals Inc.2.0201.9101.92025,9000.0201.03 5 
ALXNAlexion Pharmaceuticals Inc.182.35173.88174.751,479,9005.332.96 6 
AMAGAMAG Pharmaceuticals Inc.60.5054.5054.76896,0005.258.75 6 
AMATApplied Materials Inc.20.5519.6419.97219,415,2001.838.39 6 
AMBAAmbarella Inc73.1270.3170.63895,1001.502.08 5 
AMCCApplied Micro Circuits Corporation5.1505.0005.020579,9000.0100.20 4 
AMCFANDATEE CHINA MARINE FUEL SERVI1.1801.1201.1207,8000.0605.08 4 
AMCNAirMedia Group Inc5.1504.8304.9901,881,8000.0400.81 7 
AMDAdvanced Micro Devices2.3602.2902.34013,486,8000.0401.74 4 
AMDAAmedica Corp0.28000.21000.23002,508,2000.040014.81 4 
AMEDAmedisys Inc27.1925.1425.42186,3001.405.22 5 
AMGNAmgen Inc.168.72161.55162.384,386,1005.533.29 7 
AMICAmerican Independence Corp.10.00010.00010.0001,3000.0000.00 6 
AMKRAmkor Technology Inc.8.2507.8007.9402,461,7000.1902.34 5 
AMNBAmerican National Bankshares Inc.22.3322.1122.1111,1000.130.58 5 
AMOTAllied Motion Technologies Inc.42.6335.0135.51424,6005.5313.47 8 
AMOVAmerica Movil S.A.B. de C.V.22.1521.8722.103,6000.231.05 6 
AMPHAmerican Physicians Service Group Inc.15.3514.8015.03157,5000.221.44 5 
AMRBAmerican River Bankshares9.9509.6109.64010,1000.0700.72 7 
AMRIAlbany Molecular Research Inc.19.3318.6218.99549,1000.090.47 6 
AMRKAMRK10.5810.5810.581,0000.171.58 7 
AMRNAmarin Corporation PLC2.3602.0602.1505,044,0000.1807.73 6 
AMRSAmyris Inc.2.5802.4202.46058,4000.0602.38 6 
AMSCAmerican Superconductor Corporation7.1006.8807.000316,9000.1201.74 6 
AMSFAMERISAFE Inc.46.6844.9945.1542,5000.922.00 5 
AMSGAmsurg Corp.65.8764.0664.10187,4001.231.88 6 
AMSGPAmsurg Corp129.66128.50128.505000.110.09 6 
AMSWAAmerican Software Inc.10.4210.2310.3551,4000.070.68 6 
AMTXAemetis Inc4.3404.2304.2306,3000.0200.47 5 
AMWDAmerican Woodmark Corporation53.4550.6651.03158,8002.284.28 6 
AMZNAmazon.com Inc.446.99437.41438.565,430,9006.541.47 8 
ANACAnacor Pharmaceuticals Inc.64.4958.1058.551,004,2005.949.21 7 
ANADANADIGICS Inc.1.3801.2601.260350,0000.0705.26 4 
ANATAmerican National Insurance Company101.2499.85100.1426,7001.211.19 7 
ANCBAnchor Bancorp21.9521.9421.948000.050.23 5 
ANCIAMERICAN CARESOURCE2.3902.2502.36019,6000.0301.29 6 
ANCXAccess National Corporation19.2018.9119.0414,7000.130.69 6 
ANDEAndersons Inc. (The)43.5842.6243.29207,2000.140.32 7 
ANGOAngioDynamics Inc.17.4616.8817.08216,2000.020.12 5 
ANIKAnika Therapeutics Inc.39.1236.7136.85238,9001.503.91 4 
ANIPAni Pharmaceuticals Inc.70.7965.7566.14203,7004.125.86 6 
ANSSAYS Inc.88.0486.7086.91231,7000.550.63 5 
ANTHANTHERA PHARMACEUTICALS INC.5.3304.6704.800850,7000.4007.69 7 
ANYSphere 3D Corp4.1103.5503.640621,8000.44010.78 6 
AOSLALPHA & OMEGA SEMICONDUCOR LTD.8.6908.3608.45033,2000.1201.40 5 
APDNApplied Dna Sciences2.7302.6102.66091,8000.0100.37 4 
APDNWApplied Dna Sciences Inc1.0700.9901.07011,6000.0504.90 4 
APEIAmerican Public Education Inc.31.3530.1430.3953,6000.190.62 5 
APOGApogee Enterprises Inc.54.3952.8853.08282,7000.400.75 6 
APOLApollo Group Inc.17.6817.2017.251,602,5000.261.48 5 
APPSAppiant Technologies Inc3.9703.8003.920139,2000.0902.35 6 
APPYAspenBio Pharma Inc.0.58000.55000.5500879,1000.01001.79 6 
APRINexmed Inc.1.7501.6001.620147,9000.0100.62 5 
APSAAlto Palermo S.A.23.1623.1523.156000.000.00 5 
APTOAptose Biosciences Inc.6.4705.7506.08032,3000.2904.55 6 
AQXPAQXP7.9507.4707.47019,7000.3003.86 5 
ARAYAccuray Incorporated9.3108.9409.000803,8000.1101.21 5 
ARCBArcbest Corp.39.4837.6038.25299,0000.501.29 7 
ARCCAres Capital Corporation17.2017.1017.13714,9000.080.46 6 
ARCIAppliance Recycling Centers of America2.0001.9601.98012,1000.0502.46 5 
ARCPPARCPP24.0624.0224.0546,4000.010.04 5 
ARCWArc Wireless Solutions Inc.7.1906.8406.92053,3000.2002.81 6 
ARDMARADIGM CORP7.2606.9206.9202,7000.2603.62 6 
ARDXArdelyx Inc.12.4111.5211.74123,7000.181.51 4 
AREXApproach Resources Inc.8.2207.7407.780684,2000.2002.51 5 
ARGSArgos Therapeutics Inc8.9008.4108.50023,2000.0600.70 4 
ARIAARIAD Pharmaceuticals Inc.9.7808.9809.0506,625,6000.6606.80 7 
ARIIAmerican Railcar Industries Inc.50.3948.1748.98362,3000.911.82 5 
ARISARIS3.3103.2503.2609,8000.0000.00 5 
ARKRArk Restaurants Corp.24.7324.3224.323,7000.050.21 4 
ARLPAlliance Resource Partners L.P.33.1032.5032.87184,5000.401.23 4 
ARMHARM Holdings plc54.8253.7354.291,890,8000.681.27 7 
ARNAArena Pharmaceuticals Inc.4.5204.2204.2203,245,1000.2706.01 5 
AROWArrow Financial Corporation26.5826.2726.4815,0000.020.08 5 
ARQLArQule Inc.2.1201.9102.020364,3000.1004.72 4 
ARRSArris Group Inc35.5934.7334.983,627,7000.782.18 8 
ARRYArray BioPharma Inc.7.2906.7106.7301,725,1000.4606.40 5 
ARTNAArtesian Resources Corporation22.2521.7421.8915,0000.271.22 6 
ARTWArt's-Way Manufacturing Co. Inc.5.3504.8404.90016,9000.3306.31 6 
ARTXArotech Corporation2.9502.8302.890136,4000.0401.40 4 
ARUNAruba Networks Inc.24.6624.6124.621,684,0000.010.04 6 
ARWRArrowhead Research Corporation7.3706.8807.0501,374,2000.2303.16 5 
ASBIAmeriana Bancorp16.4016.1716.252,6000.090.55 5 
ASCMAASCENT MEDIA CORP40.7039.1339.8749,7000.300.75 5 
ASEIAmerican Science and Engineering Inc.40.6337.5439.48265,9005.7712.75 4 
ASFIAsta Funding Inc.8.3808.3008.3003,1000.0100.12 6 
ASMBAssembly Biosciences Inc.15.7713.9214.20176,3001.258.09 5 
ASMIASM International N.V.49.5249.0049.067000.370.76 7 
ASMLASML Holding N.V.110.91109.25109.714,076,0002.552.38 7 
ASNAThe Dress Barn Inc.15.4315.1615.191,267,7000.161.04 7 
ASNDAscendis Pharma A/S20.6518.9919.7038,1000.301.50 7 
ASPSALTISOURCE PORTFOLIO SOLUTIO24.4922.8324.00653,2000.763.27 7 
ASPXAuspex Systems Inc.100.98100.87100.93301,4000.050.05 7 
ASRVAmeriServ Financial Inc.3.3403.1403.30072,6000.1103.45 6 
ASRVPAmeriServ Financial Inc.27.0626.9727.0425,8000.180.67 5 
ASTCASTROTECH CORPORATION3.1203.0203.09017,2000.0100.32 5 
ASTEAstec Industries Inc.43.6342.7443.06119,7000.030.07 6 
ASTIAscent Solar Technologies Inc.1.2201.1101.1301,113,3000.0605.04 7 
ASURForgent Networks Inc5.4905.2105.4803,6000.0801.48 4 
ASYSAmtech Systems Inc.12.3611.8211.9461,8000.100.83 7 
ATAIATA Inc.4.8904.7804.79024,1000.0501.03 7 
ATAXAmerica First Tax Exempt Investors L.P.5.5705.5305.560108,7000.0500.91 5 
ATEAAstea International Inc.1.7001.2601.400138,1000.34019.54 6 
ATECAlphatec Holdings Inc.1.4401.3901.410184,0000.0000.00 5 
ATHNathenahealth Inc.127.33124.36126.02700,1000.720.57 7 
ATHXAthersys Inc.1.2801.2101.2301,807,3000.0604.65 3 
ATLOAmes National Corporation25.9725.5525.585,9000.431.65 7 
ATMLAtmel Corporation7.9407.6907.7003,734,2000.1501.91 5 
ATNIAtlantic Tele-Network Inc.70.6669.0670.4063,9000.370.53 4 
ATRAAtara Biotherapeutics Inc.60.9748.2648.29341,40011.6019.37 8 
ATRCAtriCure Inc.21.4720.3220.44140,9000.984.58 5 
ATRIATRION Corporation340.00325.07326.806,9001.090.33 4 
ATRMAetrium Incorporated2.7602.6002.7507,7000.0100.36 5 
ATROAstronics Corporation74.9572.0673.47120,4000.771.04 5 
ATSGAir Transport Services Group Inc9.3109.1809.190205,7000.0500.54 5 
ATTUAttunity Ltd.10.9810.5310.7038,0000.090.83 7 
ATVIActivision Blizzard Inc24.0223.6523.723,437,1000.220.92 7 
AUBNAuburn National Bancorporation Inc.25.0024.9425.005000.401.63 5 
AUDCAudioCodes Ltd.4.8004.6504.65087,5000.1002.11 4 
AUMAAr Capital Acquisition Corp.9.9009.8909.9001,0000.0500.51 5 
AUMAUAr Capital Acquisition9.9609.9509.95018,5000.1001.00 7 
AUMAWAr Capital Acquisition Corp.0.20000.20000.20005,0000.140041.18 6 
AUPHAurinia Pharmaceuticals Inc.3.8703.6603.78049,2000.0100.26 4 
AVAVAeroVironment Inc.26.7726.2626.59119,4000.331.26 6 
AVEOAVEO PHARMACEUTICALS INC.1.9701.7501.8201,392,4000.1005.21 6 
AVGOAVAGO TECHNOLOGIES121.94118.72120.152,732,0000.650.54 5 
AVGRAvinger Inc.11.9511.0011.9121,7000.090.76 5 
AVIDAvid Technology Inc.16.2516.0016.11163,4000.040.25 6 
AVNUAvenue Financial Holdings Inc.12.2412.0912.1310,6000.191.59 6 
AVNWAVIAT NETWORKS INC1.2201.1501.18069,0000.0100.84 5 
AWREAware Inc.4.4504.3504.36015,0000.0400.91 5 
AXASAbraxas Petroleum Corporation3.6803.5203.5401,092,1000.0902.48 5 
AXGNLectec Corp3.4503.2803.40017,6000.0401.19 5 
AXPWAxion Power Intl Inc0.04000.04000.04003,724,0000.00000.00 5 
AXPWWAxion Power International Inc.0.04000.03000.04002,0000.00000.00 5 
AXTIAXT Inc2.4602.3902.41036,3000.0602.43 5 
AZPNAspen Technology, Inc.41.4440.3140.35773,3000.731.78 6