Tuesday, 29 July 2014

NASDAQ Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AALAAL41.9539.8140.2915,941,2001.393.33 6 
AAMEAtlantic American Corporation4.0703.9604.07010,0000.0802.01 5 
AAOIApplied Optoelectronics Inc.20.6819.8220.3183,8000.110.54 4 
AAONAAON Inc.20.2819.5819.96136,4000.241.19 2 
AAPLApple Inc.99.2497.5599.0255,317,6001.351.38 6 
AAWWAtlas Air Worldwide Holdings35.1034.6834.89199,9000.080.23 4 
AAXJiShares Trust65.5765.0465.56369,1000.671.03 6 
ABAXABAXIS Inc.47.9846.1747.45552,8001.573.42 6 
ABCBAmeris Bancorp21.2421.0021.0051,1000.180.85 4 
ABCDCAMBIUM LEARNING GROUP INC.1.8801.8001.85011,2000.0301.60 4 
ABCOAdvisory Board Company (The)52.4051.2051.66184,7000.070.14 4 
ABDCAlcentra Capital Corp.13.9413.5813.7689,0000.020.15 5 
ABGBAbengoa S.A.26.8226.6526.751,3000.000.00 6 
ABIOARCA BIOPHARMA INC.1.4501.4001.41081,5000.0100.70 4 
ABMDABIOMED Inc.26.3325.7226.31449,1000.020.08 6 
ABTLAutobytel Inc.11.8011.2411.30112,7000.403.42 5 
ABYAbengoa Yield Plc40.1738.8539.34191,4000.461.16 8 
ACADACADIA Pharmaceuticals Inc.20.6220.0220.26652,0000.361.75 4 
ACASAmerican Capital Ltd.15.7515.5915.601,252,7000.140.89 4 
ACATArctic Cat Inc.36.1535.4935.97299,8000.411.15 4 
ACETAceto Corporation17.6717.2017.42154,6000.170.97 4 
ACFCAtlantic Coast Federal Corporation4.0503.9804.0205,0000.0400.99 5 
ACFNAcorn Energy Inc.2.2002.0502.080156,5000.1105.02 4 
ACGLArch Capital Group Ltd.54.9954.3954.72547,9000.000.00 5 
ACHNAchillion Pharmaceuticals Inc.7.3007.0307.0702,112,5000.1502.08 4 
ACIWACI Worldwide Inc.17.9817.6117.82577,8000.110.62 3 
ACLSAxcelis Technologies Inc.1.7401.7101.730270,9000.0000.00 5 
ACNBAcnb Corp19.3719.1519.155,2000.050.26 6 
ACORAcorda Therapeutics Inc.29.6429.0229.24417,9000.270.91 3 
ACPWActive Power Inc.2.6902.6602.67028,1000.0200.74 4 
ACRXAcelrx Pharmaceuticals7.3306.1106.39015,726,4004.44041.00 5 
ACSFAmerican Capital Senior Floatin14.1914.0614.0639,2000.000.00 5 
ACTGAcacia Research Corporation18.5617.5018.241,938,2000.754.29 5 
ACTSActions Semiconductor Co. Ltd.2.1102.0502.10045,7000.0100.47 4 
ACURAcura Pharmaceuticals Inc.1.0801.0201.05044,6000.0100.94 4 
ACWIiShares MSCI ACWI Index Fund60.8060.4360.75556,5000.090.15 5 
ACWXiShares MSCI ACWI ex US Index Fund48.3548.0748.3299,5000.130.27 5 
ACXMAcxiom Corporation19.1718.8618.89650,0000.191.00 4 
ADATAuthentidate Holding Corp.0.60000.51000.560080,1000.02003.70 4 
ADBEAdobe Systems Incorporated73.0271.8472.701,721,8000.080.11 5 
ADEPAdept Technology Inc.9.4208.7109.150219,6000.1801.93 4 
ADESADA-ES Inc.20.0419.3519.76160,7000.432.22 3 
ADMPAdamis Pharmaceuticl4.0303.8503.93043,2000.0802.00 4 
ADMSAdamas Pharmaceuticals Inc.16.9316.2116.2164,3000.442.64 4 
ADPAUTOMATIC DATA PROCS82.6181.9182.49882,5000.120.15 7 
ADRABLDRS Asia 50 ADR Index Fund30.9030.6830.8337,8000.210.69 7 
ADRDBLDRS Developed Markets 100 ADR Index25.4625.3725.381,6000.050.20 4 
ADREBLDRS Emerging Markets 50 ADR Index Fund41.8041.5941.7742,2000.170.41 8 
ADRUBLDRS Europe 100 ADR Index Fund25.4925.2225.391,5000.110.43 4 
ADSKAutodesk Inc.55.5254.5155.191,460,0000.040.07 5 
ADTNADTRAN Inc.22.5021.8822.28517,1000.120.54 5 
ADUSADDUS HOMECARE CORPORATION- YAHO22.8422.1222.6224,1000.130.57 4 
ADVSAdvent Software Inc.31.6930.8231.23233,0000.060.19 5 
ADXSADXS2.9802.8002.86091,2000.0602.05 4 
ADXSWAdvaxis Inc.1.00000.95001.00001,3000.00000.00 4 
AEGRAegerion Pharmaceuticals Inc.30.1528.6430.07875,1000.070.23 4 
AEHRAehr Test Systems2.8702.7402.84029,3000.0501.79 6 
AEISAdvanced Energy Industries Inc.17.5916.7317.36437,5000.000.00 4 
AEPIAEP Industries Inc.40.6439.9040.4324,6000.030.07 7 
AERIAerie Pharmaceuticals Inc.19.7318.1118.53410,9001.085.51 3 
AETIAmerican Electric Technologies Inc.6.8806.5006.6608,1000.3104.45 5 
AEYADDvantage Technologies Group Inc.2.6102.5202.53043,6000.0100.40 4 
AEZSAEterna Zentaris Inc.1.1801.1501.160760,8000.0302.52 5 
AFAMAlmost Family Inc23.1122.6922.9829,0000.110.48 5 
AFCBATHE BANCSHARES CORPORATION30.5024.5024.508,0000.984.17 6 
AFFXAffymetrix Inc.8.4408.2808.350433,1000.0300.36 4 
AFOPAlliance Fiber Optic Products Inc.16.8816.2516.59935,7000.261.54 4 
AFSIAmTrust Financial Services Inc.42.9741.9942.90342,2000.611.44 4 
AGENAntigenics Inc.3.2903.1703.230567,6000.0100.31 4 
AGIIArgo Group International Holdings Ltd.52.0150.7551.9177,3000.551.07 6 
AGIOAgios Pharmaceuticals Inc.38.8437.0638.27202,5000.060.16 4 
AGNCAmerican Capital Agency Corp.23.8423.6323.694,233,4000.110.47 6 
AGNCBAmerican Capital Agency Corp.24.7624.6424.7068,1000.070.28 5 
AGNDAGND47.3047.1547.301,3000.090.19 4 
AGRXAgile Therapeutics Inc6.9906.5106.58027,7000.1802.66 4 
AGTCApplied Genetic Technologies Co17.7315.8416.58142,0001.417.84 3 
AGYSAgilysys Inc.13.2513.1513.1650,7000.090.68 4 
AGZDWisdomtree Barclays U.S. Aggreg49.9849.9849.981000.080.16 5 
AHGPAlliance Holdings GP L.P.73.2769.7970.0385,5000.861.21 7 
AHPIAllied Healthcare Products Inc.2.2302.1502.1502,0000.0803.59 5 
AIMCAltra Holdings Inc.34.0333.0933.61305,4000.491.44 5 
AINVApollo Investment Corporation8.8008.7208.7701,286,5000.0100.11 6 
AIRMAir Methods Corporation51.9850.3651.73272,8001.011.99 4 
AIRRAIRR18.2818.1318.1924,1000.231.25 4 
AIRTAir T Inc.12.2311.7511.8213,0000.060.51 4 
AIXGAixtron Aktiengesellschaft13.5713.2413.5039,2000.171.24 4 
AKAMAkamai Technologies Inc.59.9859.3459.442,399,4000.270.45 4 
AKAOAKAO11.6210.6511.0499,8000.060.54 3 
AKBAAkebia Therapeutics Inc.23.5722.2222.33169,2001.034.41 3 
AKERAKER3.8603.6903.70031,0000.1503.90 5 
AKRXAkorn Inc.34.6233.6634.45705,7000.030.09 5 
ALCOAlico Inc.37.3737.0137.072,6000.190.51 5 
ALDRAlder Biopharmaceuticals Inc17.2916.4017.1589,0000.533.19 4 
ALDXAldeyra Therapeutics Inc.4.2603.5403.63055,5000.64014.99 4 
ALGNAlign Technology Inc.56.5854.6854.721,156,3001.642.91 3 
ALGTAllegiant Travel Company118.83117.14117.98125,5000.240.20 6 
ALIMALIMERA SCIENCES INC5.9905.7005.960116,7000.1602.76 4 
ALKSAlkermes Inc.45.4043.8344.11579,4000.831.85 3 
ALLBAlliance Bancorp Inc. of Pennsylvania16.2516.1016.128,8000.160.98 7 
ALLTAllot Communications Ltd.13.0712.6612.73169,8000.221.70 5 
ALNYAlnylam Pharmaceuticals Inc.55.4853.3053.31472,5001.522.77 3 
ALOGAnalogic Corporation73.1471.7372.2243,0000.831.14 3 
ALOTAstro-Med Inc.13.9813.3613.563,6000.110.80 4 
ALQAALQA5.1704.8604.97039,8000.2504.79 4 
ALSKAlaska Communications Systems Group Inc.1.7301.6901.720119,5000.0201.18 4 
ALTIAltair Nanotechnologies Inc.3.5203.4003.47015,7000.0702.06 6 
ALTRAltera Corporation33.5132.9033.024,027,3000.461.37 6 
ALXAAlexza Pharmaceuticals Inc.4.9904.8004.900125,3000.0801.61 6 
ALXNAlexion Pharmaceuticals Inc.167.20160.38162.741,632,1004.302.57 6 
AMAGAMAG Pharmaceuticals Inc.18.5717.8217.94286,7000.502.71 4 
AMAPAutonavi Holdings20.9520.9020.90353,7000.030.14 7 
AMATApplied Materials Inc.21.5120.8121.3618,648,6000.130.61 6 
AMBAAmbarella Inc29.7827.7028.501,118,2000.993.36 4 
AMCCApplied Micro Circuits Corporation9.6809.3809.520922,5000.1601.65 5 
AMCFANDATEE CHINA MARINE FUEL SERVI1.7401.6601.7103,4000.0201.16 6 
AMCNAirMedia Group Inc2.2102.0902.090233,0000.0401.88 5 
AMDAAmedica Corp4.4804.0904.46012,6000.2205.19 5 
AMEDAmedisys Inc16.0815.6515.84241,6000.040.25 4 
AMGNAmgen Inc.123.05121.66122.652,432,0000.190.15 5 
AMICAmerican Independence Corp.11.7311.7311.737000.100.85 7 
AMKRAmkor Technology Inc.9.8009.6009.8003,225,5000.0100.10 5 
AMNBAmerican National Bankshares Inc.21.6021.4621.476,6000.040.19 4 
AMOTAllied Motion Technologies Inc.12.9512.0212.3749,4000.282.21 5 
AMOVAmerica Movil S.A.B. de C.V.24.0323.7223.794,5000.080.34 6 
AMPHAmerican Physicians Service Group Inc.9.0908.9008.97046,1000.0100.11 5 
AMRBAmerican River Bankshares9.6309.4309.5004,9000.0300.32 6 
AMRIAlbany Molecular Research Inc.20.0519.3719.51283,1000.522.60 4 
AMRKAMRK12.0011.7511.859,8000.100.85 6 
AMRNAmarin Corporation PLC1.5501.5101.540994,6000.0402.67 4 
AMRSAmyris Inc.3.7303.5603.67044,3000.0100.27 5 
AMSCAmerican Superconductor Corporation1.9001.8501.870507,3000.0201.06 6 
AMSFAMERISAFE Inc.36.8236.1136.2574,9000.451.23 3 
AMSGAmsurg Corp.48.4347.6448.22524,6000.130.27 6 
AMSGPAmsurg Corp105.49104.64105.1830,8000.510.49 6 
AMSWAAmerican Software Inc.9.6309.5009.55068,4000.0500.52 5 
AMTXAemetis Inc11.2910.0110.01129,6001.7715.03 8 
AMWDAmerican Woodmark Corporation30.8329.7829.8034,7000.842.74 4 
AMZNAmazon.com Inc.324.82316.50320.415,933,9003.601.11 7 
ANACAnacor Pharmaceuticals Inc.16.8416.1116.36328,5000.311.86 5 
ANADANADIGICS Inc.0.83000.80000.8100279,9000.00000.00 4 
ANATAmerican National Insurance Company112.68109.99112.396,0001.111.00 3 
ANCBAnchor Bancorp19.9619.1019.124,2000.170.88 6 
ANCIAMERICAN CARESOURCE3.2803.1403.2707,1000.0300.93 4 
ANCXAccess National Corporation15.9415.8615.9314,9000.070.44 6 
ANDEAndersons Inc. (The)56.8154.7055.76368,3000.661.17 7 
ANGOAngioDynamics Inc.14.3514.0114.31276,2000.241.71 5 
ANIKAnika Therapeutics Inc.47.9746.5347.28213,6000.541.13 6 
ANIPAni Pharmaceuticals Inc.30.7628.1228.36319,7002.167.08 4 
ANSSAYS Inc.77.8176.9777.39526,4000.120.16 5 
ANTHANTHERA PHARMACEUTICALS INC.3.0802.9503.000198,3000.0601.96 5 
ANYSphere 3D Corp7.7507.3107.34034,4000.0300.41 6 
AOSLALPHA & OMEGA SEMICONDUCOR LTD.9.3909.2809.36089,3000.0400.43 5 
APAGFAPCO Argentina Inc.13.9213.5913.928,5000.191.38 6 
APEIAmerican Public Education Inc.34.6133.5234.34120,6000.270.78 5 
APOGApogee Enterprises Inc.33.1332.6132.6698,5000.341.03 4 
APOLApollo Group Inc.28.9528.0928.091,066,9000.702.43 4 
APPYAspenBio Pharma Inc.1.9501.8101.90090,4000.0301.55 4 
APRINexmed Inc.1.9801.9101.95044,5000.0201.02 4 
APSAAlto Palermo S.A.21.6121.6121.611000.713.18 7 
AQXPAQXP8.0007.6807.8507,4000.1501.88 3 
ARAYAccuray Incorporated8.2808.1208.180570,7000.1201.45 4 
ARCBArcbest Corp.42.1940.9541.42166,4000.671.59 4 
ARCCAres Capital Corporation17.2017.1017.151,108,4000.030.17 4 
ARCIAppliance Recycling Centers of America4.3303.9804.17082,8000.0601.42 6 
ARCPPARCPP23.8623.6923.82234,9000.090.38 6 
ARCWArc Wireless Solutions Inc.15.0413.8614.5942,1000.251.68 5 
ARDMARADIGM CORP8.5208.5108.5101,0000.0901.05 6 
ARDXArdelyx Inc.15.8015.2015.379,5000.322.04 5 
AREXApproach Resources Inc.21.9621.2521.68539,9000.341.54 4 
ARGSArgos Therapeutics Inc6.9805.7506.09061,5000.3805.87 4 
ARIAARIAD Pharmaceuticals Inc.5.9205.5805.6107,517,2000.2804.75 4 
ARIIAmerican Railcar Industries Inc.68.2566.4667.46198,9000.420.62 3 
ARISARIS3.1203.0603.09012,9000.0100.32 5 
ARKRArk Restaurants Corp.22.3321.5821.905,9000.210.95 5 
ARLPAlliance Resource Partners L.P.51.1649.5250.09217,0001.442.96 7 
ARMHARM Holdings plc43.2942.6143.101,412,3000.671.53 4 
ARNAArena Pharmaceuticals Inc.4.7904.5604.6105,789,1000.1603.35 4 
AROWArrow Financial Corporation25.5525.3525.3548,3000.050.20 5 
ARQLArQule Inc.1.4101.3501.350319,4000.0402.88 5 
ARRSArris Group Inc34.6933.6934.592,294,2000.682.01 7 
ARRYArray BioPharma Inc.4.2403.9304.0701,438,9000.1102.63 4 
ARTCArthroCare Corporation48.6148.5648.60916,4000.040.08 5 
ARTNAArtesian Resources Corporation21.8221.5721.726,3000.050.23 5 
ARTWArt's-Way Manufacturing Co. Inc.5.7105.7105.7101000.0200.35 5 
ARTXArotech Corporation3.7403.5503.590408,4000.1102.97 4 
ARUNAruba Networks Inc.18.1717.9218.041,420,8000.070.39 6 
ARWRArrowhead Research Corporation11.2910.6210.722,262,6000.524.63 3 
ASBCAssociated Banc-Corp18.0817.7817.921,274,3000.150.83 4 
ASBIAmeriana Bancorp14.9514.5314.8042,1000.110.75 6 
ASCMAASCENT MEDIA CORP61.5160.1361.1653,8000.470.77 4 
ASEIAmerican Science and Engineering Inc.66.0065.0165.6015,8000.060.09 4 
ASFIAsta Funding Inc.8.4808.3308.4503,5000.0300.36 5 
ASMBAssembly Biosciences Inc.7.0605.7106.070254,5001.00014.14 4 
ASMIASM International N.V.39.4237.8738.0118,6000.842.16 5 
ASMLASML Holding N.V.84.7783.5484.481,087,0000.490.58 3 
ASNAThe Dress Barn Inc.16.1615.9916.04461,0000.080.50 4 
ASPSALTISOURCE PORTFOLIO SOLUTIO121.87118.94119.95170,0000.990.83 5 
ASPXAuspex Systems Inc.20.7719.6320.22107,4000.050.25 3 
ASRVAmeriServ Financial Inc.3.3803.3003.30022,1000.0300.90 5 
ASRVPAmeriServ Financial Inc.26.4326.4326.431001.043.79 6 
ASTCASTROTECH CORPORATION3.0202.9302.99018,7000.0401.36 5 
ASTEAstec Industries Inc.40.2839.4739.9387,1000.350.87 4 
ASTIAscent Solar Technologies Inc.0.37000.35000.3700799,2000.00000.00 4 
ASTMAastrom Biosciences Inc.3.2703.2003.27049,6000.0300.93 4 
ASURForgent Networks Inc5.2505.0205.03036,7000.0500.98 5 
ASYSAmtech Systems Inc.10.6810.2310.5413,7000.313.03 4 
ATAIATA Inc.4.9104.4204.75060,3000.0901.86 5 
ATAXAmerica First Tax Exempt Investors L.P.6.0505.9805.99086,7000.0200.34 6 
ATEAAstea International Inc.2.4802.3302.3409,5000.0200.85 5 
ATECAlphatec Holdings Inc.1.3801.3301.350167,0000.0000.00 5 
ATHNathenahealth Inc.133.63128.31132.68521,8000.640.48 5 
ATHXAthersys Inc.1.7001.5201.580363,1000.1005.95 4 
ATLOAmes National Corporation22.6122.3722.3710,6000.130.58 5 
ATMLAtmel Corporation8.4608.2808.3406,588,3000.0400.48 5 
ATNIAtlantic Tele-Network Inc.54.7853.9354.5331,8000.440.81 3 
ATRCAtriCure Inc.17.1416.4416.95148,4000.020.12 4 
ATRIATRION Corporation284.00278.01283.502,3000.400.14 4 
ATRMAetrium Incorporated5.0004.8804.9108,0000.0000.00 5 
ATROAstronics Corporation51.8651.0251.16106,7000.220.43 3 
ATSGAir Transport Services Group Inc8.0207.8507.930126,5000.0700.88 4 
ATTUAttunity Ltd.7.8207.3607.79065,5000.2703.59 6 
ATVIActivision Blizzard Inc23.4322.9123.376,683,2000.381.65 6 
AUBNAuburn National Bancorporation Inc.24.8924.1124.604,5000.321.28 7 
AUDCAudioCodes Ltd.7.1206.8706.950294,8000.1201.70 6 
AUXLAuxilium Pharmaceuticals Inc.18.8918.1718.421,441,7000.502.64 4 
AVAVAeroVironment Inc.32.8731.6632.40281,9000.180.55 6 
AVEOAVEO PHARMACEUTICALS INC.1.3001.2201.270611,5000.0201.60 4 
AVGOAVAGO TECHNOLOGIES70.7569.1470.513,181,3000.590.84 7 
AVNRAvanir Pharmaceuticals5.2905.1405.200957,6000.0200.38 5 
AVNWAVIAT NETWORKS INC1.3801.3501.350264,5000.0000.00 6 
AWREAware Inc.5.0004.6404.640296,9000.3607.20 6 
AXASAbraxas Petroleum Corporation5.8405.4605.5002,722,0000.3005.17 4 
AXGNLectec Corp2.4402.4202.43024,0000.0100.41 5 
AXTIAXT Inc2.3102.1802.250199,6000.0301.35 6 
AZPNAspen Technology, Inc.45.0444.2144.32261,4000.451.01 4