Wednesday, 01 April 2015

NASDAQ Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AALAAL53.7352.6852.788,376,9000.861.60 6 
AAMEAtlantic American Corporation4.0504.0204.0307,4000.0000.00 6 
AAOIApplied Optoelectronics Inc.13.9913.6713.88184,5000.010.07 6 
AAONAAON Inc.24.6224.0824.53166,0000.180.73 7 
AAPLApple Inc.126.49124.36124.4342,000,9001.941.54 4 
AAVLAvalanche Biotechnologies Inc.41.1539.0540.52259,8001.112.82 5 
AAWWAtlas Air Worldwide Holdings44.5042.9243.02269,3001.723.84 3 
AAXJiShares Trust64.1263.7764.00418,9000.320.50 6 
ABACAoxin Tianli Group Inc.1.5701.5001.5009,2000.1006.25 5 
ABAXABAXIS Inc.66.5263.8564.11121,9002.433.65 6 
ABCBAmeris Bancorp26.8926.0126.39656,1000.140.53 6 
ABCDCAMBIUM LEARNING GROUP INC.3.4003.1303.16045,0000.0100.32 7 
ABCOAdvisory Board Company (The)53.4252.7253.28387,0000.210.39 5 
ABCWAnchor BanCorp Wisconsin Inc.34.9134.5034.737,6000.080.23 5 
ABDCAlcentra Capital Corp.13.9313.2713.3052,2000.312.28 5 
ABGBAbengoa S.A.18.2118.0918.1222,0000.150.82 6 
ABIOARCA BIOPHARMA INC.0.80000.76000.7900188,9000.03003.95 4 
ABMDABIOMED Inc.73.3170.6871.58502,3001.892.57 7 
ABTLAutobytel Inc.14.9014.1514.7753,9000.493.43 6 
ABYAbengoa Yield Plc33.8432.9033.78278,9000.100.30 6 
ACADACADIA Pharmaceuticals Inc.33.4032.5032.591,512,2000.762.28 3 
ACASAmerican Capital Ltd.15.0214.7214.791,591,5000.090.60 6 
ACATArctic Cat Inc.36.4235.6136.3263,9000.310.86 5 
ACETAceto Corporation22.2921.6522.00167,9000.391.74 5 
ACFCAtlantic Coast Federal Corporation4.1504.0504.15015,1000.1804.53 5 
ACFNAcorn Energy Inc.0.53000.50000.5000214,7000.02003.85 5 
ACGLArch Capital Group Ltd.62.5161.5961.60817,0001.081.72 6 
ACHNAchillion Pharmaceuticals Inc.10.2109.8609.8602,819,4000.3803.71 4 
ACIWACI Worldwide Inc.21.8121.3221.66698,4000.030.14 7 
ACLSAxcelis Technologies Inc.2.4002.3302.380265,8000.0200.83 4 
ACNBAcnb Corp20.5020.0420.082,9000.422.05 5 
ACORAcorda Therapeutics Inc.34.0733.2233.28469,3000.631.86 5 
ACPWActive Power Inc.2.2202.1502.19017,0000.0602.67 4 
ACRXAcelrx Pharmaceuticals3.9203.6703.860710,5000.1905.18 3 
ACSFAmerican Capital Senior Floatin13.2513.0813.1033,4000.151.13 5 
ACTAActua Corporation15.5514.9715.49207,3000.392.58 5 
ACTGAcacia Research Corporation10.7810.1810.701,269,4000.353.38 4 
ACTSActions Semiconductor Co. Ltd.1.5201.4801.50023,0000.0000.00 4 
ACURAcura Pharmaceuticals Inc.0.83000.77000.790089,0000.00000.00 7 
ACWIiShares MSCI ACWI Index Fund60.3759.9960.021,373,6000.621.02 6 
ACWXiShares MSCI ACWI ex US Index Fund44.8844.5944.70754,8000.521.15 6 
ACXMAcxiom Corporation18.6318.2118.49329,3000.291.54 5 
ADATAuthentidate Holding Corp.0.33000.26000.330026,9000.02006.45 5 
ADBEAdobe Systems Incorporated74.6072.9473.942,554,5000.340.46 4 
ADEPAdept Technology Inc.6.2005.7606.15089,5000.2904.95 4 
ADESADA-ES Inc.11.2408.6809.4006,383,5001.20011.32 5 
ADMAAdma Biologics9.9009.0609.80012,0000.6306.87 5 
ADMPAdamis Pharmaceuticl3.9503.6803.940294,9000.1102.87 5 
ADMSAdamas Pharmaceuticals Inc.17.6017.2817.4927,3000.020.11 5 
ADPAUTOMATIC DATA PROCS86.3485.1885.641,682,1000.250.29 4 
ADRABLDRS Asia 50 ADR Index Fund30.1930.0930.197,3000.190.63 6 
ADRDBLDRS Developed Markets 100 ADR Index23.3023.2423.248,2000.421.78 6 
ADREBLDRS Emerging Markets 50 ADR Index Fund34.8734.6734.807,0000.050.14 5 
ADRUBLDRS Europe 100 ADR Index Fund22.9422.8322.917,6000.301.29 6 
ADSKAutodesk Inc.59.4058.3658.642,882,6000.661.11 4 
ADTNADTRAN Inc.18.8718.5518.67992,0000.060.32 4 
ADUSADDUS HOMECARE CORPORATION- YAHO23.3322.6623.02105,0000.070.31 6 
ADVSAdvent Software Inc.44.1544.1044.11615,3000.000.00 5 
ADXSADXS14.9913.2514.441,868,8001.007.44 6 
ADXSWAdvaxis Inc.10.799.6510.4029,2000.909.47 6 
AEGRAegerion Pharmaceuticals Inc.26.5925.4926.17522,5000.261.00 4 
AEHRAehr Test Systems2.5002.3402.34020,8000.0401.68 5 
AEISAdvanced Energy Industries Inc.25.9125.4125.66184,4000.321.23 5 
AEPIAEP Industries Inc.55.3852.9255.0410,1000.741.33 7 
AERIAerie Pharmaceuticals Inc.32.0631.0831.34443,7000.070.22 6 
AETIAmerican Electric Technologies Inc.4.3203.8104.21027,3000.39010.21 6 
AEYADDvantage Technologies Group Inc.2.3902.3202.35023,5000.0200.84 6 
AEZSAEterna Zentaris Inc.0.55000.52000.5400849,7000.01001.89 5 
AFAMAlmost Family Inc45.9341.5344.71290,5002.556.05 6 
AFCBATHE BANCSHARES CORPORATION24.6024.6024.601000.251.01 4 
AFFXAffymetrix Inc.12.8412.5212.56856,5000.302.33 6 
AFMDAffimed Therapeutics B.V.6.4006.0106.30046,1000.1602.61 4 
AFOPAlliance Fiber Optic Products Inc.17.4917.3117.4264,1000.020.11 5 
AFSIAmTrust Financial Services Inc.57.1056.3156.99399,7000.070.12 4 
AGENAntigenics Inc.5.2105.0005.130699,7000.0300.58 5 
AGIIArgo Group International Holdings Ltd.50.2649.3050.15144,7000.561.13 5 
AGIOAgios Pharmaceuticals Inc.98.6694.0494.30420,4004.504.55 3 
AGNCAmerican Capital Agency Corp.21.5121.3221.334,450,3000.080.37 5 
AGNCBAmerican Capital Agency Corp.25.0524.9125.0520,6000.030.12 5 
AGNDAGND44.6344.4944.583,2000.020.04 4 
AGRXAgile Therapeutics Inc9.4609.0509.27010,8000.0900.96 5 
AGTCApplied Genetic Technologies Co20.8519.7019.9948,9000.833.99 4 
AGYSAgilysys Inc.9.9209.7609.84063,4000.0300.31 7 
AGZDWisdomtree Barclays U.S. Aggreg49.0648.9049.061,2000.020.04 4 
AHGPAlliance Holdings GP L.P.53.0251.5051.6945,8001.282.42 6 
AHPIAllied Healthcare Products Inc.1.6301.5801.63029,1000.0301.88 6 
AIMCAltra Holdings Inc.28.0026.4527.64230,0001.013.79 5 
AINVApollo Investment Corporation7.7907.5907.6803,211,9000.0500.66 5 
AIRMAir Methods Corporation47.0546.4046.59440,2000.160.34 4 
AIRRAIRR18.9918.8318.994,0000.040.21 6 
AIRTAir T Inc.24.7524.2524.601,6000.110.45 6 
AIXGAixtron Aktiengesellschaft7.6007.5007.52032,3000.0700.92 5 
AKAMAkamai Technologies Inc.71.7271.0371.041,329,6000.861.20 6 
AKAOAKAO10.4709.5509.760427,2000.0900.91 4 
AKBAAkebia Therapeutics Inc.11.5110.7911.11109,3000.191.74 4 
AKERAKER4.6604.0304.2407,0000.2907.34 4 
AKRXAkorn Inc.48.1947.1947.511,100,0000.571.19 5 
ALCOAlico Inc.52.6550.7651.2645,5001.462.77 8 
ALDRAlder Biopharmaceuticals Inc30.1528.5028.86367,8000.802.70 7 
ALDXAldeyra Therapeutics Inc.10.3810.1510.181,9000.060.59 6 
ALGNAlign Technology Inc.54.9553.7453.78834,8000.821.50 3 
ALGTAllegiant Travel Company194.94189.66192.29118,1002.681.37 5 
ALIMALIMERA SCIENCES INC5.0604.5105.010185,2000.4108.91 4 
ALKSAlkermes Inc.62.2360.9160.971,446,0001.552.48 3 
ALLBAlliance Bancorp Inc. of Pennsylvania21.6021.6021.601000.090.41 7 
ALLTAllot Communications Ltd.8.8608.7208.79085,4000.0500.57 5 
ALNYAlnylam Pharmaceuticals Inc.109.63104.32104.42669,7003.363.12 4 
ALOGAnalogic Corporation91.4890.2390.90125,5000.770.84 7 
ALOTAstro-Med Inc.14.0013.6113.998,9000.010.07 6 
ALQAALQA5.2505.1405.20042,4000.0300.58 5 
ALSKAlaska Communications Systems Group Inc.1.7201.5601.680306,1000.1006.33 4 
ALTRAltera Corporation43.1842.4042.918,998,8000.090.21 7 
ALXAAlexza Pharmaceuticals Inc.2.1102.0002.07016,8000.0502.48 5 
ALXNAlexion Pharmaceuticals Inc.180.00173.12173.301,823,4006.963.86 4 
AMAGAMAG Pharmaceuticals Inc.56.7154.3954.66703,8001.522.71 6 
AMATApplied Materials Inc.22.7622.4322.5613,731,4000.210.92 5 
AMBAAmbarella Inc77.3973.8175.712,508,9001.101.47 6 
AMCCApplied Micro Circuits Corporation5.2505.0605.100872,2000.1603.04 5 
AMCFANDATEE CHINA MARINE FUEL SERVI1.1801.1801.1801,6000.0201.67 4 
AMCNAirMedia Group Inc2.0101.9801.98038,1000.0502.46 5 
AMDAdvanced Micro Devices2.7002.6502.6807,024,1000.0200.74 5 
AMDAAmedica Corp0.41000.32000.3500980,2000.050012.50 4 
AMEDAmedisys Inc27.0226.5626.78316,8000.010.04 4 
AMGNAmgen Inc.164.09159.72159.853,110,5004.452.71 5 
AMICAmerican Independence Corp.10.2110.2110.215000.020.20 5 
AMKRAmkor Technology Inc.9.0008.8208.8401,245,0000.0500.56 5 
AMNBAmerican National Bankshares Inc.22.7022.3322.5811,4000.241.05 6 
AMOTAllied Motion Technologies Inc.33.7731.9033.19124,6000.010.03 8 
AMOVAmerica Movil S.A.B. de C.V.20.6720.3220.326,6000.200.97 6 
AMPHAmerican Physicians Service Group Inc.15.2614.7214.96109,3000.000.00 5 
AMRBAmerican River Bankshares9.4909.4609.4701,1000.0100.11 4 
AMRIAlbany Molecular Research Inc.17.6417.3017.60399,9000.050.28 4 
AMRKAMRK10.6010.2810.605,5000.080.76 5 
AMRNAmarin Corporation PLC2.4202.3102.3401,708,5000.0502.09 5 
AMRSAmyris Inc.2.4202.3102.40055,7000.0401.69 4 
AMSCAmerican Superconductor Corporation6.6206.3306.44082,2000.0100.16 7 
AMSFAMERISAFE Inc.46.5346.1046.25150,5000.050.11 8 
AMSGAmsurg Corp.62.8061.4261.52404,0000.911.46 5 
AMSGPAmsurg Corp126.72124.00124.005001.030.82 6 
AMSWAAmerican Software Inc.10.4210.0610.2267,5000.181.73 6 
AMTXAemetis Inc4.3704.0404.22020,4000.0501.17 5 
AMWDAmerican Woodmark Corporation55.0354.1354.73140,3000.150.27 5 
AMZNAmazon.com Inc.377.70371.51372.102,503,9002.490.66 4 
ANACAnacor Pharmaceuticals Inc.58.5656.1457.85745,8001.041.83 6 
ANADANADIGICS Inc.1.3701.3301.360157,0000.0100.74 6 
ANATAmerican National Insurance Company99.0097.8298.3946,0000.040.04 5 
ANCBAnchor Bancorp22.5121.7822.511,3000.462.09 4 
ANCIAMERICAN CARESOURCE3.0002.8402.8607,4000.0702.51 6 
ANCXAccess National Corporation18.8018.4318.7418,2000.110.59 6 
ANDEAndersons Inc. (The)41.5040.2341.37417,7000.521.27 4 
ANGOAngioDynamics Inc.17.8717.4017.79132,7000.050.28 5 
ANIKAnika Therapeutics Inc.41.2940.6641.1797,9000.060.15 6 
ANIPAni Pharmaceuticals Inc.63.8961.9362.55183,0000.380.60 4 
ANSSAYS Inc.88.9687.3988.19456,3000.070.08 6 
ANTHANTHERA PHARMACEUTICALS INC.4.6404.3804.470345,0000.0601.32 5 
ANYSphere 3D Corp4.2203.5203.700725,3000.67015.33 4 
AOSLALPHA & OMEGA SEMICONDUCOR LTD.8.9508.8108.91050,6000.1701.87 5 
APAGFAPCO Argentina Inc.14.3214.1114.15161,5000.100.70 7 
APDNApplied Dna Sciences2.7502.5402.590116,6000.1104.07 5 
APDNWApplied Dna Sciences Inc1.1201.0201.05012,2000.1008.70 5 
APEIAmerican Public Education Inc.30.4529.8229.9898,4000.321.06 5 
APOGApogee Enterprises Inc.43.5542.8943.20208,8000.020.05 5 
APOLApollo Group Inc.19.0718.8118.923,101,0000.120.63 4 
APPSAppiant Technologies Inc3.2703.1803.26044,9000.0200.61 5 
APPYAspenBio Pharma Inc.0.48000.44000.4600113,4000.01002.22 4 
APRINexmed Inc.1.9401.8701.87071,0000.0502.60 5 
APSAAlto Palermo S.A.23.1623.1523.156000.000.00 5 
APTOAptose Biosciences Inc.5.5205.4205.4205,1000.1001.81 4 
AQXPAQXP9.0008.2208.2208,8000.2803.29 4 
ARAYAccuray Incorporated9.4209.1809.3001,928,4000.0100.11 6 
ARCBArcbest Corp.38.1637.4037.89184,9000.060.16 3 
ARCCAres Capital Corporation17.2817.0917.172,279,1000.050.29 5 
ARCIAppliance Recycling Centers of America2.4802.0502.05087,1000.47018.65 4 
ARCPPARCPP23.7423.5623.60109,7000.070.30 5 
ARCWArc Wireless Solutions Inc.5.3805.1505.34018,7000.0901.66 5 
ARDMARADIGM CORP6.4306.3006.3204,0000.0600.96 4 
ARDXArdelyx Inc.13.3113.0013.0965,4000.120.91 4 
AREXApproach Resources Inc.6.7806.2306.5901,606,5000.1902.80 5 
ARGSArgos Therapeutics Inc9.1908.8008.91067,3000.6106.41 7 
ARIAARIAD Pharmaceuticals Inc.8.5608.2208.2405,176,2000.3203.74 6 
ARIIAmerican Railcar Industries Inc.49.8348.1549.73211,6000.601.22 5 
ARISARIS3.4403.1803.39063,7000.0401.19 5 
ARKRArk Restaurants Corp.24.9224.4124.501,0000.100.41 5 
ARLPAlliance Resource Partners L.P.33.7433.0033.43362,0000.100.30 4 
ARMHARM Holdings plc49.8148.8349.302,843,0000.290.58 5 
ARNAArena Pharmaceuticals Inc.4.6004.3704.3702,286,6000.1102.46 4 
AROWArrow Financial Corporation27.1926.9527.159,1000.020.07 5 
ARQLArQule Inc.2.2802.2002.240219,9000.0000.00 5 
ARRSArris Group Inc29.1128.5328.901,134,4000.180.62 4 
ARRYArray BioPharma Inc.7.6507.3407.3702,163,4000.1702.25 4 
ARTNAArtesian Resources Corporation21.5820.9321.3939,1000.442.10 7 
ARTWArt's-Way Manufacturing Co. Inc.5.1004.6204.72045,2000.0300.63 6 
ARTXArotech Corporation3.1603.0503.100140,8000.0200.64 5 
ARUNAruba Networks Inc.24.5124.4824.491,927,8000.000.00 5 
ARWRArrowhead Research Corporation7.0406.6806.760963,1000.2403.43 4 
ASBIAmeriana Bancorp16.4515.9016.4516,6000.150.92 5 
ASCMAASCENT MEDIA CORP40.0839.6239.8170,4000.090.23 4 
ASEIAmerican Science and Engineering Inc.50.0748.7548.8651,6001.232.46 5 
ASFIAsta Funding Inc.8.3408.2508.34026,9000.0000.00 5 
ASMBAssembly Biosciences Inc.13.6212.8713.24170,5000.211.61 4 
ASMIASM International N.V.46.5345.8846.0832,7000.911.94 5 
ASMLASML Holding N.V.102.22100.97101.031,221,3002.092.03 4 
ASNAThe Dress Barn Inc.14.6314.3214.511,403,3000.090.62 6 
ASNDAscendis Pharma A/S17.8017.2017.3513,9000.130.74 5 
ASPSALTISOURCE PORTFOLIO SOLUTIO13.1512.4112.87500,6000.241.83 3 
ASPXAuspex Systems Inc.100.55100.20100.272,067,9000.090.09 6 
ASRVAmeriServ Financial Inc.2.9802.9602.9809,9000.0000.00 5 
ASRVPAmeriServ Financial Inc.26.9126.7326.825,8000.080.30 5 
ASTCASTROTECH CORPORATION3.1002.9803.0709,1000.0401.32 4 
ASTEAstec Industries Inc.43.1942.7442.88136,6000.320.74 5 
ASTIAscent Solar Technologies Inc.1.2001.1201.120479,4000.0806.67 5 
ASURForgent Networks Inc5.9605.7405.7607,0000.1402.37 4 
ASYSAmtech Systems Inc.11.3011.0911.1818,2000.020.18 6 
ATAIATA Inc.4.1603.9504.1002,8000.2105.40 5 
ATAXAmerica First Tax Exempt Investors L.P.5.6005.5105.570111,2000.0200.36 5 
ATEAAstea International Inc.1.7001.2601.400138,1000.34019.54 6 
ATECAlphatec Holdings Inc.1.4601.3901.45063,6000.0402.84 5 
ATHNathenahealth Inc.120.50118.10119.39388,4000.190.16 5 
ATHXAthersys Inc.2.8802.7702.880688,9000.0200.70 5 
ATLOAmes National Corporation24.8524.6624.855,1000.090.36 6 
ATMLAtmel Corporation8.4408.1108.2306,037,9000.2603.06 5 
ATNIAtlantic Tele-Network Inc.71.4068.9169.2244,6002.203.08 7 
ATRAAtara Biotherapeutics Inc.43.6640.5941.57237,4001.333.10 7 
ATRCAtriCure Inc.20.9520.1920.49337,2000.512.43 6 
ATRIATRION Corporation347.00331.52345.518,90010.022.99 7 
ATRMAetrium Incorporated3.4903.0003.4102,3000.0100.29 6 
ATROAstronics Corporation74.6272.5873.70305,1000.921.26 5 
ATSGAir Transport Services Group Inc9.2509.0609.220212,7000.0000.00 6 
ATTUAttunity Ltd.10.319.7710.0527,7000.141.41 5 
ATVIActivision Blizzard Inc22.9022.5022.735,902,7000.291.26 5 
AUBNAuburn National Bancorporation Inc.24.8524.8524.852000.391.55 6 
AUDCAudioCodes Ltd.4.7004.5404.600212,3000.0501.08 5 
AUMAAr Capital Acquisition Corp.9.8509.8509.8501000.0600.61 6 
AUMAUAr Capital Acquisition9.9509.9509.9501000.0400.40 6 
AUMAWAr Capital Acquisition Corp.0.45000.45000.45001000.180066.67 7 
AUPHAurinia Pharmaceuticals Inc.4.6304.2604.36040,8000.1102.46 5 
AUXLAuxilium Pharmaceuticals Inc.36.7636.0836.473,717,9000.060.16 5 
AVAVAeroVironment Inc.26.6026.3126.5193,1000.130.49 6 
AVEOAVEO PHARMACEUTICALS INC.1.4501.4001.450421,8000.0100.69 5 
AVGOAVAGO TECHNOLOGIES129.50126.73126.981,638,8003.572.73 5 
AVGRAvinger Inc.11.6010.7011.0927,7000.302.63 6 
AVIDAvid Technology Inc.14.9814.5014.90183,9000.241.64 6 
AVNRAvanir Pharmaceuticals16.9816.9616.968,435,9000.000.00 6 
AVNUAvenue Financial Holdings Inc.12.6512.1412.513,6000.060.48 5 
AVNWAVIAT NETWORKS INC1.2401.1701.19054,9000.0302.46 4 
AWREAware Inc.4.4704.3904.39020,6000.0601.35 7 
AXASAbraxas Petroleum Corporation3.2703.1503.2501,334,9000.0601.88 6 
AXGNLectec Corp3.5103.4503.50029,6000.0300.86 6 
AXPWAxion Power Intl Inc0.06000.04000.04009,954,8000.020033.33 4 
AXPWWAxion Power International Inc.0.03000.02000.02002,1000.010033.33 4 
AXTIAXT Inc2.6902.5902.69025,9000.1003.86 4 
AZPNAspen Technology, Inc.38.5738.0038.49377,7000.200.52 6