Saturday, 29 April 2017

NASDAQ Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AAAPAdvanced Accelerator Applicatio37.6636.7237.4332,8000.120.32 4 
AALAAL44.2142.4143.9818,988,5002.425.22 7 
AAMEAtlantic American Corporation3.8603.8503.8501,4000.1002.67 5 
AAOIApplied Optoelectronics Inc.49.8346.9249.362,356,2001.893.98 6 
AAONAAON Inc.37.6037.0337.30138,8000.050.13 7 
AAPCAtlantic Alliance Partnership Corp10.1009.9509.9502000.1601.58 5 
AAPLApple Inc.144.16143.31143.7914,246,3000.110.08 7 
AAWWAtlas Air Worldwide Holdings60.1059.0059.80190,0000.400.67 7 
AAXJiShares Trust64.3864.0864.24694,3000.070.11 7 
AAXNAxon Inc24.7324.3624.70677,7000.441.81 6 
ABACAoxin Tianli Group Inc.1.7901.6501.71030,0000.0201.18 5 
ABAXABAXIS Inc.49.4648.9949.35156,8000.140.28 7 
ABCBAmeris Bancorp49.2548.2048.25135,9000.951.93 8 
ABCDCAMBIUM LEARNING GROUP INC.4.9604.8204.90020,0000.0300.61 6 
ABCOAdvisory Board Company (The)49.1545.9549.101,490,0002.555.48 5 
ABDCAlcentra Capital Corp.14.1013.6113.8991,5000.130.93 6 
ABEOAbeona Therapeutics Inc.5.9505.5005.600139,3000.2003.45 7 
ABEOWAbeona Therapeutics Inc.3.0002.7502.7504000.2508.33 7 
ABILAbility Inc.0.85000.76000.770060,5000.02002.53 3 
ABIOARCA BIOPHARMA INC.2.7502.6502.70048,7000.1505.88 6 
ABMDABIOMED Inc.131.68128.23130.92231,9000.840.65 7 
ABTLAutobytel Inc.13.1512.7313.0964,6000.181.39 7 
ABTXAllegiance Bancshares Inc.40.0039.1539.6578,7000.802.06 8 
ABUSArbutus Biopharma Corporation3.3503.2503.350156,0000.0000.00 6 
ABYAbengoa Yield Plc20.9820.6120.931,064,1000.321.55 5 
ACADACADIA Pharmaceuticals Inc.33.9233.0833.831,044,9000.170.51 5 
ACATArctic Cat Inc.18.5118.4918.50244,4000.010.05 4 
ACBIAtlantic Capital Bancshares In19.5519.2519.4583,1000.000.00 6 
ACETAceto Corporation16.3015.9516.04130,1000.020.12 6 
ACFCAtlantic Coast Federal Corporation7.7907.5007.69011,8000.0700.92 6 
ACGLArch Capital Group Ltd.98.1097.1997.82323,9000.310.32 8 
ACGLPArch Capital Group Ltd23.1122.9623.1042,1000.020.09 5 
ACHNAchillion Pharmaceuticals Inc.3.5503.4203.420785,0000.0802.29 5 
ACIAAcacia Communications49.0046.5346.601,734,5001.483.08 5 
ACIWACI Worldwide Inc.22.1621.6221.64387,4000.552.48 7 
ACLSAxcelis Technologies Inc.19.8019.2519.70224,2000.452.34 7 
ACNBAcnb Corp31.4030.3530.808,1000.100.32 7 
ACORAcorda Therapeutics Inc.16.5015.3015.551,249,7000.955.76 4 
ACRSAclaris Therapeutics Inc.28.9728.1028.82271,0000.050.17 4 
ACRXAcelrx Pharmaceuticals2.7002.6002.60087,9000.0000.00 4 
ACSFAmerican Capital Senior Floatin13.7513.3513.4565,9000.050.37 5 
ACTAActua Corporation14.2514.0014.10162,6000.050.36 6 
ACTGAcacia Research Corporation5.3105.1505.300159,4000.0500.95 5 
ACTXGlobal X Guru Activist Index ETF14.7914.7514.777000.120.82 6 
ACURAcura Pharmaceuticals Inc.0.76000.61000.6200513,0000.160020.51 6 
ACWIiShares MSCI ACWI Index Fund64.4164.1564.301,897,2000.020.03 6 
ACWXiShares MSCI ACWI ex US Index Fund44.6344.4444.56753,9000.010.02 6 
ACXMAcxiom Corporation29.0928.6329.05259,9000.451.57 7 
ADAPAdaptimmune Ltd5.6705.4805.560155,7000.0000.00 5 
ADBEAdobe Systems Incorporated134.25132.76133.381,658,1000.590.44 7 
ADESADA-ES Inc.9.7109.5009.56023,7000.0500.52 7 
ADMAAdma Biologics4.5404.4004.51014,3000.0000.00 4 
ADMPAdamis Pharmaceuticl4.0003.8503.900431,3000.0000.00 4 
ADMSAdamas Pharmaceuticals Inc.16.6716.4816.5140,7000.070.42 6 
ADPAUTOMATIC DATA PROCS105.68104.65105.161,505,2000.300.29 7 
ADRABLDRS Asia 50 ADR Index Fund29.8529.8229.853000.602.05 6 
ADRDBLDRS Developed Markets 100 ADR Index21.4921.4121.495000.020.09 6 
ADREBLDRS Emerging Markets 50 ADR Index Fund37.0436.8336.954,4000.100.27 7 
ADROAduro Biotech Inc.9.7509.4809.700240,2000.0500.52 6 
ADRUBLDRS Europe 100 ADR Index Fund21.0320.9821.032,2000.040.19 6 
ADSKAutodesk Inc.90.7790.0490.631,168,1000.400.44 8 
ADTNADTRAN Inc.20.2019.9220.00255,2000.050.25 6 
ADUSADDUS HOMECARE CORPORATION- YAHO34.2033.4533.8523,3000.501.50 6 
ADVMAdverum Biotechnologies Inc.2.8002.6002.650163,8000.1505.36 6 
ADXSADXS8.8308.4908.610404,0000.0200.23 7 
ADXSWAdvaxis Inc.4.7004.5904.6406,1000.0400.87 6 
AEHRAehr Test Systems4.9904.4604.850102,4000.2004.30 7 
AEISAdvanced Energy Industries Inc.75.7373.2575.04617,9002.543.50 8 
AEMDAethlon Medical Inc2.2902.1502.27022,6000.0703.18 4 
AERIAerie Pharmaceuticals Inc.44.6042.5044.50416,7002.054.83 4 
AETIAmerican Electric Technologies Inc.1.7001.7001.7007000.0201.19 4 
AEYADDvantage Technologies Group Inc.1.8001.7801.8007,9000.0100.56 4 
AEZSAEterna Zentaris Inc.3.1503.0003.050133,0000.0501.61 7 
AFAMAlmost Family Inc49.9549.3049.50104,2000.250.51 7 
AFMDAffimed Therapeutics B.V.2.3502.1502.250250,6000.0502.17 5 
AFSIAmTrust Financial Services Inc.16.4816.0416.402,163,1000.362.24 3 
AGENAntigenics Inc.3.7703.6603.680526,4000.0401.08 6 
AGFSAgrofresh Solutions Inc.5.9905.7105.820151,8000.1202.11 6 
AGFSWAgrofresh Solutions Inc.0.68000.30000.580015,1000.06009.38 6 
AGIIArgo Group International Holdings Ltd.68.4567.5567.6587,1000.450.66 7 
AGIOAgios Pharmaceuticals Inc.52.0950.0150.91542,5000.400.79 4 
AGLEAeglea Biotherapeutics7.0106.8506.96016,7000.0100.14 4 
AGNCAmerican Capital Agency Corp.21.3720.7621.354,405,1000.552.64 7 
AGNCBAmerican Capital Agency Corp.25.9525.7525.922,7000.000.00 6 
AGNDAGND43.7043.6143.709000.441.02 4 
AGRXAgile Therapeutics Inc3.3503.2503.280162,2000.0200.61 6 
AGTCApplied Genetic Technologies Co5.9505.7505.750119,3000.1502.54 5 
AGYSAgilysys Inc.10.0309.8609.94050,4000.0700.71 7 
AGZDWisdomtree Barclays U.S. Aggreg47.9247.9247.929000.020.04 4 
AHGPAlliance Holdings GP L.P.27.4326.5126.6496,8000.732.67 4 
AHPAAHPA9.8809.8709.8803000.0800.82 6 
AHPAUAvista Healthcare Public Acquisition10.3510.2210.3513,1000.020.19 6 
AHPAWAvista Healthcare Public Acquisition0.47000.43000.470015,3000.090023.68 6 
AHPIAllied Healthcare Products Inc.1.9401.7701.82042,9000.1608.08 6 
AIAS&P Asia 50 Index Ishares53.7353.5553.6020,3000.260.49 7 
AIMCAltra Holdings Inc.40.1039.3040.00133,9000.250.63 7 
AIMTAimmune Therapeutics Inc.19.8919.3719.67392,0000.050.25 4 
AINVApollo Investment Corporation6.7706.6806.760717,7000.0600.90 6 
AIRGAirgain Inc15.2514.8014.96163,9000.231.51 6 
AIRMAir Methods Corporation43.0542.9542.951,129,9000.050.12 5 
AIRRAIRR25.0124.7124.8025,9000.000.00 7 
AIRTAir T Inc.18.8518.8518.851,0000.452.33 4 
AKAMAkamai Technologies Inc.60.4358.9659.754,224,0002.494.00 8 
AKAOAKAO24.3823.2124.23466,4000.230.96 6 
AKBAAkebia Therapeutics Inc.13.4912.5513.234,809,3000.735.84 8 
AKERAKER1.7301.6501.650103,7000.0502.94 5 
AKRXAkorn Inc.33.4233.1733.346,105,6000.160.48 7 
AKTSAkoustis Technologies Inc10.6010.0010.2046,4000.201.92 5 
AKTXAkari Therapeutics Plc17.2714.5215.00522,0001.468.87 6 
ALBOAlbireo Pharma Inc.20.7019.9420.5720,3000.120.58 4 
ALCOAlico Inc.30.2030.0030.104,3000.000.00 7 
ALDRAlder Biopharmaceuticals Inc22.4521.2021.35654,5000.803.61 7 
ALDXAldeyra Therapeutics Inc.4.4504.2504.35035,8000.0501.14 4 
ALGNAlign Technology Inc.120.41119.16120.091,301,2000.350.29 6 
ALGTAllegiant Travel Company149.85145.30146.15233,1003.502.34 6 
ALIMALIMERA SCIENCES INC1.6501.4701.5801,137,8000.1208.22 6 
ALJJAlj Regional Hldgs3.2603.2103.23022,9000.0100.31 5 
ALKSAlkermes Inc.57.4553.6456.301,130,6000.831.45 4 
ALLTAllot Communications Ltd.4.9904.9204.95016,4000.0000.00 6 
ALNYAlnylam Pharmaceuticals Inc.54.2252.5752.77455,2001.252.31 7 
ALOGAnalogic Corporation73.0771.9572.65104,6000.250.34 6 
ALOTAstro-Med Inc.15.1015.0015.006,2000.000.00 6 
ALQAALQA0.44000.40000.4300327,5000.02004.88 5 
ALRMAlarm.Com Holdings Inc.32.8932.3032.76169,6000.491.52 7 
ALSKAlaska Communications Systems Group Inc.2.4402.3302.350120,7000.0401.67 7 
ALTYGlobal X Superdividend Alternatives ETF15.8115.7515.811,4000.020.13 6 
ALXNAlexion Pharmaceuticals Inc.127.94121.70126.913,823,8006.185.12 7 
AMAGAMAG Pharmaceuticals Inc.24.8524.3024.60581,1000.100.41 7 
AMATApplied Materials Inc.41.8240.9441.338,311,6000.621.52 7 
AMBAAmbarella Inc57.3855.5856.95797,2001.512.72 7 
AMCNAirMedia Group Inc2.6702.6202.67068,0000.0401.52 4 
AMDAdvanced Micro Devices13.7013.3713.6231,272,0000.211.57 6 
AMDAAmedica Corp0.39000.37000.3800194,8000.01002.56 5 
AMEDAmedisys Inc54.3953.3054.02158,0000.530.99 7 
AMGNAmgen Inc.163.43160.00162.725,699,1001.891.15 7 
AMKRAmkor Technology Inc.12.4811.9212.332,225,3000.352.92 7 
AMNBAmerican National Bankshares Inc.40.0539.2039.207,1000.651.63 7 
AMOTAllied Motion Technologies Inc.23.5622.7122.8520,0000.482.06 6 
AMPHAmerican Physicians Service Group Inc.15.4715.1115.16164,9000.161.04 6 
AMRBAmerican River Bankshares15.0614.7614.7944,1000.161.07 6 
AMRIAlbany Molecular Research Inc.17.1716.3416.581,205,7000.010.06 7 
AMRKAMRK17.9017.6117.872,4000.120.68 5 
AMRNAmarin Corporation PLC3.2003.1203.1701,313,7000.0300.96 6 
AMRSAmyris Inc.0.59000.54000.55002,160,8000.01001.79 5 
AMSCAmerican Superconductor Corporation6.3304.8305.610804,6002.09027.14 8 
AMSFAMERISAFE Inc.65.1557.8858.30531,2007.9512.00 7 
AMSWAAmerican Software Inc.11.1711.0011.0995,8000.020.18 7 
AMTDTD Ameritrade Holding Corporation39.0038.1438.332,496,1000.531.36 7 
AMTXAemetis Inc1.1801.1301.13021,7000.0100.88 4 
AMWDAmerican Woodmark Corporation92.5091.0592.3592,1001.001.09 7 
AMZNAmazon.com Inc.921.86912.11918.385,305,5009.091.00 6 
ANABANAB27.3525.5326.9556,7000.150.56 6 
ANATAmerican National Insurance Company119.54116.43118.685,6000.580.49 7 
ANCBAnchor Bancorp25.1024.9025.0021,4000.000.00 5 
ANCXAccess National Corporation29.2828.7828.8024,0000.371.27 5 
ANDARAndina Acquisition Corp. II0.55000.55000.55001000.050010.00 4 
ANDEAndersons Inc. (The)38.2237.2537.95248,4000.250.66 5 
ANGOAngioDynamics Inc.15.4414.8015.28853,1000.110.71 5 
ANIKAnika Therapeutics Inc.45.8144.7645.78149,8000.922.05 6 
ANIPAni Pharmaceuticals Inc.55.0652.2554.84155,4001.733.26 8 
ANSSAYS Inc.111.09109.77110.15211,8000.150.14 7 
ANTHANTHERA PHARMACEUTICALS INC.0.38000.35000.36002,380,8000.02005.26 5 
ANYSphere 3D Corp0.19000.17000.19001,937,8000.01005.56 4 
AOBCAmerican Outdoor Brands Corp.21.9021.5821.89814,0000.281.30 6 
AOSLALPHA & OMEGA SEMICONDUCOR LTD.17.1516.6816.83107,5000.070.42 6 
APDNApplied Dna Sciences1.8001.7001.75019,8000.0000.00 6 
APDNWApplied Dna Sciences Inc0.45000.45000.45001,0000.01002.27 6 
APEIAmerican Public Education Inc.22.7522.3022.6061,9000.100.44 8 
APENApollo Endosurgery Inc10.0409.2609.61026,5000.2502.67 4 
APLPArchrock Partners L.P.16.3516.1316.3272,8000.040.25 4 
APOGApogee Enterprises Inc.54.8654.2754.50148,2000.120.22 4 
APOLApollo Group Inc.10.0009.9909.990455,1000.0000.00 6 
APOPWCellect Biotechnology Ltd2.3002.0302.30013,6000.42022.34 4 
APPFAppfolio Inc27.3026.7527.2533,7000.652.44 7 
APPSAppiant Technologies Inc1.1101.0201.0701,549,4000.0504.90 7 
APRINexmed Inc.1.1701.0701.110588,3000.0201.77 4 
APTIAdvanced Power Technology Inc.13.8813.1013.42474,0000.060.45 7 
APTOAptose Biosciences Inc.0.89000.83000.8700486,8000.07008.75 4 
APVOAptevo Therapeutics Inc.2.0101.9402.00095,1000.0301.52 6 
AQBAquabounty Technologies Inc.8.7208.4508.5105,5000.0000.00 4 
AQMSAqua Metals Inc.17.0916.3417.00317,1000.372.22 5 
AQXPAQXP14.9214.6514.7239,3000.080.54 5 
ARAYAccuray Incorporated4.8504.5704.6001,085,6000.2004.17 5 
ARCBArcbest Corp.27.4026.7027.25146,3000.200.74 6 
ARCCAres Capital Corporation17.6017.4617.461,020,7000.020.11 5 
ARCIAppliance Recycling Centers of America0.92000.85000.920064,3000.07008.24 4 
ARCWArc Wireless Solutions Inc.3.6503.5003.5005,2000.1804.89 5 
ARDMARADIGM CORP1.2701.2101.21013,0000.0806.20 4 
ARDXArdelyx Inc.14.1013.5513.9081,0000.151.09 7 
AREXApproach Resources Inc.2.1802.0602.160675,9000.0301.37 4 
ARGSArgos Therapeutics Inc0.47000.42000.4500611,4000.00000.00 4 
ARIAARIAD Pharmaceuticals Inc.23.9923.9423.997,220,9000.040.17 6 
ARIIAmerican Railcar Industries Inc.43.6942.8443.1469,1000.290.67 5 
ARISARIS5.2505.0705.22044,5000.0801.56 5 
ARKRArk Restaurants Corp.25.2525.0125.251,3000.060.24 5 
ARLPAlliance Resource Partners L.P.22.1721.1021.40256,0000.150.70 4 
ARLZAralez Pharmaceuticals Inc.1.7601.5801.6301,145,3000.0603.55 5 
ARNAArena Pharmaceuticals Inc.1.4101.3801.3801,191,1000.0100.72 6 
AROWArrow Financial Corporation35.8534.6534.7510,2000.952.66 7 
ARQLArQule Inc.1.03001.00001.000032,8000.01000.99 5 
ARRSArris Group Inc26.0725.8725.891,255,4000.020.08 4 
ARRYArray BioPharma Inc.8.7508.5908.7001,734,7000.0300.35 5 
ARTNAArtesian Resources Corporation39.9738.5738.8319,8000.661.67 9 
ARTWArt's-Way Manufacturing Co. Inc.3.3003.2703.3001,0000.0000.00 5 
ARTXArotech Corporation3.2503.1503.150202,3000.0000.00 6 
ARWRArrowhead Research Corporation1.5701.5001.560928,9000.0301.96 5 
ASCMAASCENT MEDIA CORP14.2913.1013.1936,5001.057.37 7 
ASETFlexshares Real Assets Allocati27.0126.9326.962,5000.040.15 7 
ASFIAsta Funding Inc.8.6508.4008.40018,3000.1001.18 6 
ASMBAssembly Biosciences Inc.24.0223.3023.6636,1000.200.84 6 
ASMLASML Holding N.V.133.89132.35132.95453,3000.490.37 7 
ASNAThe Dress Barn Inc.4.0403.9304.0302,490,0000.0200.49 6 
ASNDAscendis Pharma A/S31.8628.7828.9420,4000.892.98 7 
ASPSALTISOURCE PORTFOLIO SOLUTIO24.1821.6721.801,069,8000.371.67 3 
ASRVAmeriServ Financial Inc.4.0504.0004.00021,4000.0501.23 5 
ASRVPAmeriServ Financial Inc.26.8726.6526.874000.311.14 6 
ASTCASTROTECH CORPORATION1.2501.1501.16031,3000.0504.13 4 
ASTEAstec Industries Inc.64.2862.9263.83127,3000.450.71 7 
ASURForgent Networks Inc10.5810.2810.3532,9000.060.58 5 
ASYSAmtech Systems Inc.6.7806.2306.600141,5000.4908.02 8 
ATAIATA Inc.3.8103.6803.70010,5000.0000.00 5 
ATAXAmerica First Tax Exempt Investors L.P.5.8005.6205.800215,2000.1001.75 6 
ATECAlphatec Holdings Inc.2.1702.0102.13073,9000.1004.93 4 
ATHNathenahealth Inc.124.22119.13121.45901,9001.601.34 8 
ATHXAthersys Inc.1.5501.4801.500644,9000.0100.66 6 
ATLOAmes National Corporation31.7031.1631.405,0000.401.26 8 
ATNIAtlantic Tele-Network Inc.73.8170.6971.4873,7001.652.26 7 
ATOMAtomera Inc6.4506.0606.20016,5000.1502.48 5 
ATRAAtara Biotherapeutics Inc.17.9017.2517.35175,2000.502.80 5 
ATRCAtriCure Inc.21.1320.8820.9082,8000.010.05 7 
ATRIATRION Corporation517.58510.10512.205,4000.650.13 7 
ATROAstronics Corporation32.5032.0032.3378,5000.170.53 6 
ATSGAir Transport Services Group Inc18.6318.3818.41425,5000.040.22 7 
ATTUAttunity Ltd.8.0007.4307.540202,8000.1201.62 5 
ATVIActivision Blizzard Inc52.2851.4151.914,145,1000.551.07 7 
AUBNAuburn National Bancorporation Inc.33.4432.6532.651,4000.431.30 6 
AUDCAudioCodes Ltd.6.5506.1906.320117,5000.1602.47 5 
AUPHAurinia Pharmaceuticals Inc.7.5307.0807.1003,704,2000.2603.53 6 
AVAVAeroVironment Inc.29.7629.0829.20113,3000.280.95 8 
AVDLAvadel Pharmaceuticals Plc9.9409.6909.820283,0000.0100.10 5 
AVEOAVEO PHARMACEUTICALS INC.0.62000.59000.6000128,7000.00000.00 5 
AVGOAVAGO TECHNOLOGIES224.09222.06223.091,184,9001.410.64 7 
AVGRAvinger Inc.0.60000.56000.5700522,9000.01001.72 3 
AVIDAvid Technology Inc.5.6905.4205.540451,7000.1101.95 7 
AVIRAviragen Therapeutics Inc.0.63000.61000.610011,6000.01001.61 6 
AVNWAVIAT NETWORKS INC16.5615.5016.5618,9000.291.78 7 
AVXLAnavex Life Sciences5.8905.6505.670194,2000.0601.05 4 
AVXSAvexis79.5376.7278.76318,4001.632.11 7 
AWREAware Inc.4.7504.6504.70025,8000.0000.00 7 
AXARAxar Acquisition Corp.10.0209.9009.9001,3000.0000.00 7 
AXARUAxar Acquisition Corp.10.0210.0210.023,0000.080.79 6 
AXARWAxar Acquisition Corp.0.07000.07000.07001,5000.00000.00 5 
AXASAbraxas Petroleum Corporation2.0001.8901.920912,2000.0804.00 6 
AXGNLectec Corp12.3011.8512.15185,6000.302.53 6 
AXSMAxsome Therapeutics Inc.4.1504.0004.100115,3000.0501.23 6 
AXTIAXT Inc7.0006.3507.0001,970,4000.85013.82 7 
AYAAmaya Inc17.7017.2517.6095,8000.301.73 6 
AZPNAspen Technology, Inc.62.2561.6561.79339,6000.160.26 7 
AZRXAzurrx Biopharma3.5703.4903.51022,2000.0401.13 4