Tuesday, 27 September 2016

NASDAQ Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AAAPAdvanced Accelerator Applicatio38.9638.2438.5536,0000.240.62 6 
AALAAL35.6734.9635.554,602,9000.300.85 6 
AAMEAtlantic American Corporation3.4303.3703.4302,0000.1303.94 5 
AAOIApplied Optoelectronics Inc.21.5420.7021.14427,7000.301.44 7 
AAONAAON Inc.28.8528.3628.41109,2000.381.32 7 
AAPCAtlantic Alliance Partnership Corp10.4310.4310.433,6000.020.19 6 
AAPLApple Inc.114.79111.55112.7152,460,6001.911.67 6 
AAWWAtlas Air Worldwide Holdings41.1240.2340.67170,1000.080.20 6 
AAXJiShares Trust61.0060.6160.61920,3000.821.33 6 
ABACAoxin Tianli Group Inc.2.2802.0702.09014,2000.1506.70 4 
ABAXABAXIS Inc.52.8551.9852.09129,7000.751.42 6 
ABCBAmeris Bancorp35.8935.2635.66196,6000.200.56 8 
ABCDCAMBIUM LEARNING GROUP INC.5.7005.5505.56034,8000.1101.94 6 
ABCOAdvisory Board Company (The)44.3143.4043.58261,5000.601.36 7 
ABDCAlcentra Capital Corp.13.2413.0913.1353,3000.060.45 7 
ABEOAbeona Therapeutics Inc.6.4206.1506.290250,3000.1001.56 7 
ABEOWAbeona Therapeutics Inc.4.3302.2904.33011,0001.23039.68 6 
ABILAbility Inc.3.8903.8503.8702,8000.0300.77 6 
ABIOARCA BIOPHARMA INC.2.9502.7902.85032,7000.1003.39 6 
ABMDABIOMED Inc.126.09123.06123.53293,1002.842.25 4 
ABTLAutobytel Inc.17.2617.0117.1136,3000.030.18 5 
ABTXAllegiance Bancshares Inc.26.5426.1026.1721,0000.160.61 6 
ABUSArbutus Biopharma Corporation4.0003.8103.960334,9000.0100.25 6 
ABYAbengoa Yield Plc19.0518.7519.00339,4000.180.96 5 
ACADACADIA Pharmaceuticals Inc.35.5134.2634.981,492,8000.000.00 4 
ACASAmerican Capital Ltd.17.0016.9017.002,600,1000.100.59 8 
ACATArctic Cat Inc.14.9814.6214.9676,2000.231.56 4 
ACBIAtlantic Capital Bancshares In15.0914.9715.0033,7000.060.40 5 
ACETAceto Corporation19.6519.2419.56180,8000.100.51 3 
ACFCAtlantic Coast Federal Corporation6.4006.2706.3909,9000.0500.79 6 
ACGLArch Capital Group Ltd.81.7180.2480.29363,9001.401.71 7 
ACHNAchillion Pharmaceuticals Inc.9.1908.5408.6904,856,9000.2502.96 5 
ACIAAcacia Communications121.86114.75119.341,661,1002.652.27 7 
ACIWACI Worldwide Inc.19.0518.7418.94346,6000.030.16 7 
ACLSAxcelis Technologies Inc.13.3813.0913.10115,9000.332.46 6 
ACNBAcnb Corp27.3026.9026.9010,0000.250.92 6 
ACORAcorda Therapeutics Inc.27.6227.0227.28537,1000.060.22 5 
ACPWActive Power Inc.0.34000.31000.310037,7000.01003.13 4 
ACRSAclaris Therapeutics Inc.25.4024.8524.86264,8000.170.68 6 
ACRXAcelrx Pharmaceuticals3.7303.6203.680224,6000.1002.79 4 
ACSFAmerican Capital Senior Floatin10.9910.8510.9121,5000.030.28 6 
ACTAActua Corporation10.2910.1910.27149,3000.010.10 7 
ACTGAcacia Research Corporation6.5606.2106.330409,7000.1302.01 7 
ACTSActions Semiconductor Co. Ltd.2.1002.0702.0805,1000.0100.48 5 
ACTXGlobal X Guru Activist Index ETF13.5113.4913.511,3000.020.15 7 
ACURAcura Pharmaceuticals Inc.1.8701.4601.660298,6000.0100.60 6 
ACWIiShares MSCI ACWI Index Fund59.3459.0859.131,086,0000.410.69 6 
ACWXiShares MSCI ACWI ex US Index Fund41.7641.5741.58226,4000.421.00 6 
ACXMAcxiom Corporation27.1326.7626.82242,1000.260.96 7 
ADAPAdaptimmune Ltd7.3407.0007.12088,4000.0000.00 4 
ADBEAdobe Systems Incorporated108.00106.79107.473,087,2000.450.42 8 
ADESADA-ES Inc.8.6308.2608.40036,7000.0400.47 5 
ADMAAdma Biologics7.3507.0607.35031,2000.1001.38 6 
ADMPAdamis Pharmaceuticl3.4803.1603.390572,9000.0000.00 5 
ADMSAdamas Pharmaceuticals Inc.18.1917.3017.35187,4000.723.98 6 
ADPAUTOMATIC DATA PROCS89.2488.4588.471,431,9000.991.11 6 
ADRABLDRS Asia 50 ADR Index Fund28.5728.5728.572000.351.21 6 
ADRDBLDRS Developed Markets 100 ADR Index20.3220.2520.281,0000.281.36 6 
ADREBLDRS Emerging Markets 50 ADR Index Fund35.2534.8934.953,8000.451.27 6 
ADROAduro Biotech Inc.15.4914.5314.54252,7000.251.69 5 
ADRUBLDRS Europe 100 ADR Index Fund19.7419.7419.742000.140.70 6 
ADSKAutodesk Inc.72.4271.5371.671,568,6000.680.94 7 
ADTNADTRAN Inc.19.2518.8518.95263,8000.371.92 6 
ADUSADDUS HOMECARE CORPORATION- YAHO26.7325.7326.49113,1000.321.22 8 
ADVMAdverum Biotechnologies Inc.4.4004.1704.200337,3000.0100.24 5 
ADXSADXS11.0510.6710.80613,0000.181.64 4 
ADXSWAdvaxis Inc.7.1007.0107.0106000.0901.27 4 
AEGRAegerion Pharmaceuticals Inc.2.8202.6102.750792,6000.1003.77 6 
AEHRAehr Test Systems2.7902.3702.790196,6000.44018.72 7 
AEISAdvanced Energy Industries Inc.47.0445.9346.18254,9000.781.66 6 
AEMDAethlon Medical Inc5.1204.8005.11035,4000.3306.90 4 
AEPIAEP Industries Inc.111.69110.35111.43135,3000.140.13 7 
AERIAerie Pharmaceuticals Inc.39.5337.6939.071,160,2001.022.68 7 
AETIAmerican Electric Technologies Inc.2.6802.5002.5506,0000.0803.24 4 
AEYADDvantage Technologies Group Inc.1.8501.7601.80014,5000.0201.10 5 
AEZSAEterna Zentaris Inc.3.5103.4503.46058,8000.0300.86 4 
AFAMAlmost Family Inc37.3436.6436.7031,8000.411.10 4 
AFMDAffimed Therapeutics B.V.3.1402.8802.940231,8000.0602.00 6 
AFSIAmTrust Financial Services Inc.26.9126.4926.55638,6000.431.59 6 
AGENAntigenics Inc.7.3006.8306.9001,694,1000.1001.43 6 
AGFSAgrofresh Solutions Inc.5.5005.2605.320120,0000.1602.92 5 
AGFSWAgrofresh Solutions Inc.0.75000.68000.75001,4000.02002.60 5 
AGIIArgo Group International Holdings Ltd.56.6555.9455.9483,2000.951.67 6 
AGIOAgios Pharmaceuticals Inc.54.2051.5253.03798,9000.000.00 4 
AGLEAeglea Biotherapeutics6.8006.4106.4909,4000.0701.09 7 
AGNCAmerican Capital Agency Corp.19.8019.6419.702,672,6000.110.56 4 
AGNCBAmerican Capital Agency Corp.26.6926.5926.695,0000.000.00 6 
AGNDAGND42.3842.3842.386000.000.00 5 
AGRXAgile Therapeutics Inc7.4607.1307.25024,6000.0500.68 5 
AGTCApplied Genetic Technologies Co9.0308.6608.960384,3000.0700.79 4 
AGYSAgilysys Inc.11.5011.0811.4523,5000.050.44 7 
AGZDWisdomtree Barclays U.S. Aggreg48.0047.9848.002,4000.050.10 6 
AHGPAlliance Holdings GP L.P.25.5924.6525.2575,2000.250.98 6 
AHPIAllied Healthcare Products Inc.0.56000.53000.530040,7000.01001.85 6 
AIAS&P Asia 50 Index Ishares50.1249.8249.8218,4000.681.35 6 
AIMCAltra Holdings Inc.28.0627.7827.82129,8000.160.57 5 
AIMTAimmune Therapeutics Inc.17.2316.3616.57167,1000.392.30 6 
AINVApollo Investment Corporation5.9605.8605.860629,6000.0601.01 5 
AIRGAirgain Inc15.9014.6515.58315,8000.070.45 4 
AIRMAir Methods Corporation33.2432.3432.45382,3000.682.05 7 
AIRRAIRR20.1720.0020.001,7000.301.48 6 
AIRTAir T Inc.20.8320.8320.831,0000.170.81 4 
AIXGAixtron Aktiengesellschaft6.1606.0906.11014,1000.0600.97 5 
AKAMAkamai Technologies Inc.52.6352.1152.251,307,3000.180.34 7 
AKAOAKAO4.4404.2704.34058,8000.0000.00 6 
AKBAAkebia Therapeutics Inc.9.3308.7009.140111,9000.1101.19 5 
AKERAKER3.3503.1303.31020,6000.0802.48 7 
AKRXAkorn Inc.29.3027.7529.221,781,2001.344.81 4 
AKTXAkari Therapeutics Plc8.9808.8008.9703,7000.1301.47 4 
ALCOAlico Inc.27.8927.0727.676,6000.491.80 5 
ALDRAlder Biopharmaceuticals Inc34.4833.7133.97443,8000.330.96 5 
ALDXAldeyra Therapeutics Inc.7.5507.3407.45097,2000.1001.36 5 
ALGNAlign Technology Inc.95.5593.7394.13422,8001.541.61 6 
ALGTAllegiant Travel Company134.51128.24133.70235,0005.834.56 7 
ALIMALIMERA SCIENCES INC1.6601.5801.620294,2000.0100.61 4 
ALJJAlj Regional Hldgs4.9204.7604.78014,1000.1102.25 6 
ALKSAlkermes Inc.51.3949.5149.581,053,3001.422.78 4 
ALLTAllot Communications Ltd.5.2105.1205.15025,8000.0400.77 5 
ALNYAlnylam Pharmaceuticals Inc.77.7875.5675.57484,6001.521.97 4 
ALOGAnalogic Corporation92.7888.8192.20342,9000.250.27 8 
ALOTAstro-Med Inc.15.1215.1215.123000.020.13 4 
ALQAALQA0.85000.77000.7900124,4000.03003.95 5 
ALRMAlarm.Com Holdings Inc.27.1926.8326.95131,8000.030.11 4 
ALSKAlaska Communications Systems Group Inc.1.7801.6801.750243,8000.0603.55 7 
ALTYGlobal X Superdividend Alternatives ETF15.9415.7215.774,1000.090.57 6 
ALXNAlexion Pharmaceuticals Inc.132.30127.18127.222,154,6006.474.84 5 
AMAGAMAG Pharmaceuticals Inc.24.5623.9724.24377,8000.080.33 4 
AMATApplied Materials Inc.30.4229.6129.6613,971,7000.632.08 7 
AMBAAmbarella Inc67.9666.7367.05942,9001.101.61 5 
AMCCApplied Micro Circuits Corporation7.0606.9106.910305,4000.0901.29 5 
AMCNAirMedia Group Inc3.6003.4303.540167,6000.0702.02 4 
AMDAdvanced Micro Devices6.6506.3106.55061,010,3000.1802.83 7 
AMDAAmedica Corp0.99000.94000.9600647,2000.00000.00 5 
AMEDAmedisys Inc49.6748.1548.72294,0000.781.58 6 
AMGNAmgen Inc.176.85174.61174.802,238,6000.820.47 4 
AMICAmerican Independence Corp.24.8524.7024.729,0000.050.20 7 
AMKRAmkor Technology Inc.9.3409.1109.130742,0000.2602.77 6 
AMNBAmerican National Bankshares Inc.28.1927.2727.777,8000.260.93 6 
AMOTAllied Motion Technologies Inc.18.9818.4818.6832,7000.221.16 5 
AMOVAmerica Movil S.A.B. de C.V.11.6011.4311.511,9000.191.62 5 
AMPHAmerican Physicians Service Group Inc.20.7619.5020.071,593,0000.321.62 5 
AMRBAmerican River Bankshares10.6310.6310.631000.121.14 5 
AMRIAlbany Molecular Research Inc.16.2515.9416.20405,0000.030.19 6 
AMRKAMRK16.8715.8016.5930,5000.784.93 7 
AMRNAmarin Corporation PLC2.9702.6502.9404,194,2000.2408.89 5 
AMRSAmyris Inc.0.51000.48000.48003,980,6000.04007.69 5 
AMSCAmerican Superconductor Corporation7.1206.8106.83027,5000.1101.59 5 
AMSFAMERISAFE Inc.59.3058.8258.9277,1000.611.02 6 
AMSGAmsurg Corp.66.2964.3564.781,051,4000.761.16 6 
AMSGPAmsurg Corp123.10122.91122.914001.871.50 7 
AMSWAAmerican Software Inc.11.0910.9410.9933,5000.010.09 5 
AMTDTD Ameritrade Holding Corporation33.6033.1033.121,950,8000.541.60 6 
AMTXAemetis Inc1.3401.2401.26016,1000.0503.82 4 
AMWDAmerican Woodmark Corporation81.4680.6380.7376,5000.530.65 7 
AMZNAmazon.com Inc.807.75802.12805.752,353,3001.050.13 7 
ANATAmerican National Insurance Company122.35120.26120.2635,6002.051.68 7 
ANCBAnchor Bancorp25.3124.6225.201,3000.190.75 5 
ANCXAccess National Corporation23.6923.5423.5517,1000.090.38 7 
ANDARAndina Acquisition Corp. II0.28000.28000.28002,9000.00000.00 6 
ANDEAndersons Inc. (The)35.0734.4834.7478,9000.220.63 6 
ANGOAngioDynamics Inc.17.4717.1817.40103,3000.100.57 7 
ANIKAnika Therapeutics Inc.47.9146.6246.92113,6001.072.23 4 
ANIPAni Pharmaceuticals Inc.66.9865.6466.64120,4000.170.25 4 
ANSSAYS Inc.93.2392.2892.30292,8000.910.98 5 
ANTHANTHERA PHARMACEUTICALS INC.3.2303.0603.190428,5000.0501.59 4 
ANYSphere 3D Corp0.50000.45000.4500558,0000.050010.00 5 
AOSLALPHA & OMEGA SEMICONDUCOR LTD.20.9620.6520.6678,4000.261.24 7 
APDNApplied Dna Sciences3.1603.0603.08034,2000.0601.91 6 
APDNWApplied Dna Sciences Inc1.1601.0201.12013,5000.0302.61 6 
APEIAmerican Public Education Inc.19.9019.5319.7691,2000.110.55 4 
APICApigee Corp17.4117.3617.41277,3000.020.12 8 
APLPArchrock Partners L.P.15.2514.8114.9981,1000.030.20 6 
APOGApogee Enterprises Inc.44.4643.9944.14223,4000.110.25 6 
APOLApollo Group Inc.7.6207.5407.580291,4000.0600.79 5 
APOPWCellect Biotechnology Ltd0.85000.75000.78009,3000.02002.50 6 
APPFAppfolio Inc19.9219.6319.6612,3000.020.10 6 
APPSAppiant Technologies Inc1.24000.98001.00001,479,1000.240019.35 7 
APPYAspenBio Pharma Inc.3.7403.4603.57034,1000.1002.72 7 
APRINexmed Inc.0.36000.33000.35002,660,0000.050012.50 6 
APTIAdvanced Power Technology Inc.24.6022.5022.556,610,9000.853.63 4 
APTOAptose Biosciences Inc.2.2302.1402.15019,1000.0000.00 5 
APVOAptevo Therapeutics Inc.2.9202.7502.790394,2000.0401.45 5 
AQMSAqua Metals Inc.9.0408.9708.99058,4000.0500.55 5 
AQXPAQXP15.4514.2614.77717,5000.231.53 7 
ARAYAccuray Incorporated5.8505.6305.660453,9000.1803.08 5 
ARCBArcbest Corp.19.5718.9019.12154,1000.180.93 7 
ARCCAres Capital Corporation15.5715.4615.571,808,0000.020.13 7 
ARCIAppliance Recycling Centers of America1.00000.98000.98008000.02002.08 5 
ARCWArc Wireless Solutions Inc.3.4203.1503.3409,4000.0000.00 7 
ARDMARADIGM CORP6.5006.1406.50039,6000.2504.00 6 
ARDXArdelyx Inc.12.5411.6912.31123,8000.484.06 6 
AREXApproach Resources Inc.2.9902.7602.8301,124,2000.1003.41 7 
ARGSArgos Therapeutics Inc4.9504.8104.840114,0000.1002.02 6 
ARIAARIAD Pharmaceuticals Inc.13.9413.5013.526,725,9000.110.81 5 
ARIIAmerican Railcar Industries Inc.40.0038.8838.9799,8000.902.26 4 
ARISARIS4.5504.4604.54034,8000.0801.79 4 
ARKRArk Restaurants Corp.23.0022.6122.6110,7000.391.70 6 
ARLPAlliance Resource Partners L.P.21.5721.0321.21277,9000.351.62 6 
ARLZAralez Pharmaceuticals Inc.5.4405.1005.320911,7000.2104.11 5 
ARMHARM Holdings plc67.9367.4367.772,112,9000.330.49 7 
ARNAArena Pharmaceuticals Inc.1.7901.7201.7401,415,9000.0301.69 5 
AROWArrow Financial Corporation33.7032.6033.4528,7000.240.72 7 
ARQLArQule Inc.1.6501.5001.65093,1000.0805.10 4 
ARRSArris Group Inc29.2228.5828.611,564,7000.712.42 7 
ARRYArray BioPharma Inc.3.7403.6303.6501,340,5000.0401.08 5 
ARTNAArtesian Resources Corporation29.8629.0529.4523,9000.551.83 4 
ARTWArt's-Way Manufacturing Co. Inc.2.9602.9002.9003000.0602.03 5 
ARTXArotech Corporation3.0902.9603.03094,7000.0200.66 6 
ARWAArowana Inc.10.1910.1910.1950,0000.080.79 6 
ARWARArowana Inc.0.25000.25000.25001,0000.00000.00 6 
ARWAUArowana Inc.10.3510.3510.352000.100.96 6 
ARWAWArowana Inc.0.13000.12000.13004000.01008.33 6 
ARWRArrowhead Research Corporation7.3607.1607.220363,4000.0500.69 6 
ASCMAASCENT MEDIA CORP21.9021.1521.5466,7000.110.51 5 
ASEIAmerican Science and Engineering Inc.37.0536.9837.05119,3000.060.16 7 
ASETFlexshares Real Assets Allocati27.0226.9927.022,4000.020.07 5 
ASFIAsta Funding Inc.10.1509.9709.9806000.1301.29 6 
ASMBAssembly Biosciences Inc.8.3007.6708.01019,0000.2903.76 5 
ASMLASML Holding N.V.109.26108.42108.57664,7000.220.20 5 
ASNAThe Dress Barn Inc.6.0705.8505.8803,890,9000.0300.51 5 
ASNDAscendis Pharma A/S19.9519.1919.6334,0000.341.70 7 
ASPSALTISOURCE PORTFOLIO SOLUTIO32.1730.8031.31217,5000.290.92 6 
ASRVAmeriServ Financial Inc.3.2903.2703.2901,9000.0401.23 6 
ASRVPAmeriServ Financial Inc.27.1726.9027.171,0000.321.19 6 
ASTCASTROTECH CORPORATION1.8501.7101.82026,5000.0704.00 6 
ASTEAstec Industries Inc.58.8057.9358.0582,5001.021.73 5 
ASURForgent Networks Inc6.5006.3506.35021,3000.1502.31 6 
ASYSAmtech Systems Inc.4.9904.8204.87019,3000.0200.41 5 
ATAIATA Inc.4.5904.3004.5109000.0601.31 6 
ATAXAmerica First Tax Exempt Investors L.P.6.1006.0706.090127,8000.0400.66 7 
ATECAlphatec Holdings Inc.9.4308.2608.630338,4000.3804.61 8 
ATHNathenahealth Inc.125.18122.63123.83148,9000.790.63 6 
ATHXAthersys Inc.2.0401.9902.020311,8000.0201.00 4 
ATLOAmes National Corporation27.4727.0827.082,7000.411.49 5 
ATNIAtlantic Tele-Network Inc.69.3266.7867.8547,9000.400.59 6 
ATRAAtara Biotherapeutics Inc.20.8420.0820.1280,9000.341.66 4 
ATRCAtriCure Inc.16.5016.1316.1496,3000.362.18 6 
ATRIATRION Corporation429.00423.64424.025,2005.681.32 7 
ATROAstronics Corporation44.1843.5143.8360,3000.130.30 7 
ATSGAir Transport Services Group Inc13.9613.6213.63167,5000.241.73 5 
ATTUAttunity Ltd.7.0506.7006.72046,8000.1502.18 6 
ATVIActivision Blizzard Inc45.1244.1044.368,694,7000.150.34 7 
AUBNAuburn National Bancorporation Inc.28.4027.9228.308000.020.07 6 
AUDCAudioCodes Ltd.5.5605.3705.520147,6000.0300.55 7 
AUMAAr Capital Acquisition Corp.9.9809.9809.9802000.0000.00 6 
AUMAUAr Capital Acquisition10.0810.0810.086000.070.70 6 
AUMAWAr Capital Acquisition Corp.0.10000.09000.090038,7000.010010.00 7 
AUPHAurinia Pharmaceuticals Inc.2.4002.3002.4002,420,5000.1205.26 4 
AVAVAeroVironment Inc.25.0824.5124.66135,0000.431.71 5 
AVEOAVEO PHARMACEUTICALS INC.0.90000.87000.9000261,9000.02002.27 4 
AVGOAVAGO TECHNOLOGIES169.03165.51166.652,687,4002.191.30 5 
AVGRAvinger Inc.5.1504.9205.000269,4000.0901.83 5 
AVIDAvid Technology Inc.8.1807.9608.110349,3000.0600.75 5 
AVIRAviragen Therapeutics Inc.1.7001.6501.66076,6000.0201.19 5 
AVNUAvenue Financial Holdings Inc.19.6519.1119.6520,2000.542.83 5 
AVNWAVIAT NETWORKS INC9.6309.2509.4003,1000.2202.40 6 
AVXLAnavex Life Sciences3.2403.0203.1102,108,5000.1705.18 5 
AVXSAvexis42.9941.4141.43288,9001.072.52 4 
AWREAware Inc.5.7505.6905.7309,3000.0300.52 6 
AXASAbraxas Petroleum Corporation1.6301.5601.590730,5000.0704.22 6 
AXGNLectec Corp9.1908.8308.86048,6000.3303.59 5 
AXSMAxsome Therapeutics Inc.7.7507.1207.61013,1000.1802.31 5 
AXTIAXT Inc5.0304.8604.870167,2000.1202.40 6 
AYAAmaya Inc15.9715.6415.94101,1000.181.14 5 
AZPNAspen Technology, Inc.47.1146.5546.55388,1000.471.00 6