Tuesday, 25 November 2014

NASDAQ Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AALAAL44.4943.2543.3110,866,4000.851.92 7 
AAMEAtlantic American Corporation3.8803.7103.8206,0000.0401.04 6 
AAOIApplied Optoelectronics Inc.12.8412.3612.49256,2000.120.95 3 
AAONAAON Inc.20.8720.5820.61123,5000.160.78 5 
AAPLApple Inc.117.57116.03116.4757,179,3000.160.14 8 
AAVLAvalanche Biotechnologies Inc.35.3833.2334.6455,8000.832.45 5 
AAWWAtlas Air Worldwide Holdings44.2043.1144.03326,5000.821.90 7 
AAXJiShares Trust63.0462.7262.95567,7001.262.04 4 
ABACAoxin Tianli Group Inc.2.2702.1802.26042,7000.0100.44 6 
ABAXABAXIS Inc.54.9153.6553.80177,9000.561.05 6 
ABCBAmeris Bancorp25.8224.9825.30222,4000.040.16 6 
ABCDCAMBIUM LEARNING GROUP INC.1.8601.7001.76019,1000.0301.68 6 
ABCOAdvisory Board Company (The)42.3340.9141.32316,1000.030.07 3 
ABCWAnchor BanCorp Wisconsin Inc.30.7429.5430.007,1000.732.38 7 
ABDCAlcentra Capital Corp.12.8812.6612.7650,0000.110.87 5 
ABGBAbengoa S.A.14.5713.5913.76191,6000.533.71 4 
ABIOARCA BIOPHARMA INC.0.85000.80000.8100241,0000.01001.25 4 
ABMDABIOMED Inc.35.7434.7035.10383,4000.050.14 7 
ABTLAutobytel Inc.10.9010.2510.3286,9000.201.90 6 
ABYAbengoa Yield Plc29.4828.5129.13352,7000.401.39 4 
ACADACADIA Pharmaceuticals Inc.29.5528.2328.432,205,7000.692.49 6 
ACASAmerican Capital Ltd.15.0914.8514.883,401,8000.070.47 5 
ACATArctic Cat Inc.33.9233.0233.12171,4000.090.27 5 
ACETAceto Corporation21.4120.9521.04105,9000.150.71 4 
ACFCAtlantic Coast Federal Corporation4.2404.1004.1009,0000.1202.84 6 
ACFNAcorn Energy Inc.1.04000.98000.980099,9000.01001.01 5 
ACGLArch Capital Group Ltd.57.6556.9456.94555,8000.220.38 6 
ACHNAchillion Pharmaceuticals Inc.13.6813.0413.163,625,1000.141.05 6 
ACIWACI Worldwide Inc.19.7219.4519.61623,9000.110.56 6 
ACLSAxcelis Technologies Inc.2.1902.1302.140279,3000.0100.47 5 
ACNBAcnb Corp20.0019.8019.931,1000.020.10 7 
ACORAcorda Therapeutics Inc.36.8435.8035.94465,4000.150.42 6 
ACPWActive Power Inc.1.8901.8501.85027,0000.0100.54 4 
ACRXAcelrx Pharmaceuticals6.7506.3706.500338,1000.1201.81 6 
ACSFAmerican Capital Senior Floatin13.1012.9913.0632,8000.060.46 5 
ACTAActua Corporation16.0015.2515.59140,2000.020.13 4 
ACTGAcacia Research Corporation18.6418.2018.38299,2000.060.33 5 
ACTSActions Semiconductor Co. Ltd.1.8001.7401.75025,4000.0502.78 5 
ACURAcura Pharmaceuticals Inc.0.58000.51000.5700183,4000.01001.79 6 
ACWIiShares MSCI ACWI Index Fund60.6360.2360.44669,4000.520.87 6 
ACWXiShares MSCI ACWI ex US Index Fund45.6445.3645.50476,9000.561.25 6 
ACXMAcxiom Corporation19.1018.7919.02507,7000.251.33 6 
ADATAuthentidate Holding Corp.0.96000.88000.9600139,7000.08009.09 6 
ADBEAdobe Systems Incorporated72.5571.1871.324,554,4000.881.25 5 
ADEPAdept Technology Inc.9.4008.8208.880144,2000.0400.45 6 
ADESADA-ES Inc.21.1020.5120.5883,3000.110.53 5 
ADMAAdma Biologics12.0011.0011.768,5000.322.65 5 
ADMPAdamis Pharmaceuticl3.9803.9103.93019,6000.0000.00 4 
ADMSAdamas Pharmaceuticals Inc.15.0014.6314.8338,8000.100.68 4 
ADPAUTOMATIC DATA PROCS85.2283.8184.142,692,0000.030.04 6 
ADPVVAutomatic Data Processing Inc.73.0772.5972.95168,4000.480.66 5 
ADRABLDRS Asia 50 ADR Index Fund29.5029.5029.501000.481.65 4 
ADRDBLDRS Developed Markets 100 ADR Index23.9223.7123.8172,4000.251.06 6 
ADREBLDRS Emerging Markets 50 ADR Index Fund40.0839.3240.0616,6001.503.89 5 
ADRUBLDRS Europe 100 ADR Index Fund23.9223.7823.783,6000.170.72 6 
ADSKAutodesk Inc.63.0060.6561.957,463,7003.546.06 7 
ADTNADTRAN Inc.20.2319.7320.01809,5000.462.35 5 
ADUSADDUS HOMECARE CORPORATION- YAHO22.2121.9122.0749,4000.210.96 6 
ADVSAdvent Software Inc.31.8931.2231.26417,9000.190.60 4 
ADXSADXS3.0302.9002.95068,2000.0401.34 5 
ADXSWAdvaxis Inc.1.2201.0501.0501,0000.0706.25 5 
AEGRAegerion Pharmaceuticals Inc.21.4420.8921.37548,7000.422.00 4 
AEHRAehr Test Systems2.4802.3402.44011,2000.0301.24 4 
AEISAdvanced Energy Industries Inc.20.5620.0820.09393,0000.090.45 5 
AEPIAEP Industries Inc.44.4543.1544.1616,3000.430.98 3 
AERIAerie Pharmaceuticals Inc.25.8524.7425.03192,1000.050.20 6 
AETIAmerican Electric Technologies Inc.5.9905.5505.7004,2000.2904.84 4 
AEYADDvantage Technologies Group Inc.2.6502.5502.65028,0000.0100.38 7 
AEZSAEterna Zentaris Inc.0.55000.52000.5300670,4000.00000.00 3 
AFAMAlmost Family Inc27.4926.9527.1923,1000.120.44 4 
AFCBATHE BANCSHARES CORPORATION28.9026.5027.001,8000.010.04 7 
AFFXAffymetrix Inc.9.2008.7908.860668,5000.1401.56 5 
AFMDAffimed Therapeutics B.V.6.2205.6605.95019,5000.3005.31 6 
AFOPAlliance Fiber Optic Products Inc.13.1712.5512.72186,5000.161.24 4 
AFSIAmTrust Financial Services Inc.52.3850.2051.001,465,6000.661.28 7 
AGENAntigenics Inc.3.0202.9202.930218,3000.0401.35 4 
AGIIArgo Group International Holdings Ltd.56.8955.0255.0679,4000.851.52 5 
AGIOAgios Pharmaceuticals Inc.97.3692.7194.84722,0001.831.97 7 
AGNCAmerican Capital Agency Corp.23.2623.1023.172,946,6000.020.09 6 
AGNCBAmerican Capital Agency Corp.24.6324.5024.609,5000.100.41 6 
AGNDAGND46.1745.9746.0110,9000.170.37 5 
AGRXAgile Therapeutics Inc6.0005.7805.94037,9000.0701.19 4 
AGTCApplied Genetic Technologies Co20.2119.5219.85266,0000.442.27 4 
AGYSAgilysys Inc.11.9911.8211.8522,9000.020.17 6 
AGZDWisdomtree Barclays U.S. Aggreg49.4749.3349.434,5000.030.06 6 
AHGPAlliance Holdings GP L.P.68.5466.8368.2637,1001.862.80 4 
AHPIAllied Healthcare Products Inc.1.6001.4101.50042,6000.0201.32 4 
AIMCAltra Holdings Inc.31.3630.8131.10203,1000.612.00 4 
AINVApollo Investment Corporation8.3508.1708.2201,901,6000.0600.72 6 
AIRMAir Methods Corporation44.9043.8844.25312,9000.020.05 4 
AIRRAIRR19.0618.6718.7094,1000.000.00 5 
AIRTAir T Inc.16.5716.1716.514,4000.000.00 6 
AIXGAixtron Aktiengesellschaft11.8411.7011.76117,4000.010.09 5 
AKAMAkamai Technologies Inc.63.9763.2363.731,691,4000.610.97 7 
AKAOAKAO9.4509.1809.21013,6000.0600.65 4 
AKBAAkebia Therapeutics Inc.15.1314.2714.31129,1000.503.38 7 
AKERAKER2.9602.7102.71037,0000.0903.44 5 
AKRXAkorn Inc.38.5036.3036.321,458,7001.754.60 5 
ALCOAlico Inc.36.9936.1936.5311,4000.040.11 5 
ALDRAlder Biopharmaceuticals Inc16.1915.4915.70129,0000.342.21 4 
ALDXAldeyra Therapeutics Inc.7.5407.1107.5303,3000.2803.86 5 
ALGNAlign Technology Inc.56.0155.1855.66580,1000.530.96 6 
ALGTAllegiant Travel Company134.22131.09132.5499,7000.030.02 5 
ALIMALIMERA SCIENCES INC5.5605.3105.370130,5000.0601.10 5 
ALKSAlkermes Inc.56.4255.4456.40689,3001.162.10 7 
ALLBAlliance Bancorp Inc. of Pennsylvania18.0017.3018.008,4000.653.75 7 
ALLTAllot Communications Ltd.10.2809.7509.870233,6000.2402.37 4 
ALNYAlnylam Pharmaceuticals Inc.93.0090.0691.72434,5001.982.21 4 
ALOGAnalogic Corporation73.3971.6471.8050,6000.520.72 5 
ALOTAstro-Med Inc.14.1014.0214.041,7000.090.65 7 
ALQAALQA5.1605.0005.09060,8000.0500.97 6 
ALSKAlaska Communications Systems Group Inc.1.3201.3001.300113,5000.0000.00 4 
ALTIAltair Nanotechnologies Inc.4.4004.1804.30058,0000.1804.37 7 
ALTRAltera Corporation36.3635.7236.322,283,2000.481.34 6 
ALXAAlexza Pharmaceuticals Inc.1.5401.4901.54040,8000.0201.32 4 
ALXNAlexion Pharmaceuticals Inc.195.87190.29191.021,086,5001.530.79 5 
AMAGAMAG Pharmaceuticals Inc.36.1634.8836.00390,8000.411.15 6 
AMATApplied Materials Inc.22.9722.6322.859,890,3000.220.97 6 
AMBAAmbarella Inc51.5049.3849.631,019,9000.971.92 7 
AMCCApplied Micro Circuits Corporation6.2705.7706.0301,298,4000.2303.97 4 
AMCFANDATEE CHINA MARINE FUEL SERVI1.6901.5601.62038,8000.0603.57 4 
AMCNAirMedia Group Inc2.8202.6102.760762,7000.2007.81 6 
AMDAAmedica Corp1.0900.9001.0101,646,4000.16013.68 4 
AMEDAmedisys Inc25.9624.9125.34233,5000.271.05 5 
AMGNAmgen Inc.165.58161.43162.813,716,9000.130.08 6 
AMICAmerican Independence Corp.11.2510.9711.062,2000.050.45 7 
AMKRAmkor Technology Inc.6.9506.7006.8101,004,8000.0400.59 5 
AMNBAmerican National Bankshares Inc.24.0123.2623.2811,8000.431.81 5 
AMOTAllied Motion Technologies Inc.20.3019.5519.6398,3000.361.80 8 
AMOVAmerica Movil S.A.B. de C.V.24.1823.9523.982,9000.532.26 5 
AMPHAmerican Physicians Service Group Inc.10.7110.4010.5664,1000.080.76 5 
AMRBAmerican River Bankshares9.6509.4609.6406,5000.1101.15 5 
AMRIAlbany Molecular Research Inc.16.4915.6315.69529,4000.664.04 3 
AMRKAMRK10.0009.8009.88013,0000.1201.20 5 
AMRNAmarin Corporation PLC1.3801.2201.3102,935,1000.0705.65 6 
AMRSAmyris Inc.3.0502.9402.98084,8000.0501.71 5 
AMSCAmerican Superconductor Corporation1.06001.00001.0000383,5000.04003.85 4 
AMSFAMERISAFE Inc.41.5940.9541.43149,4000.501.22 4 
AMSGAmsurg Corp.50.9850.1450.781,616,1000.220.44 4 
AMSGPAmsurg Corp107.45107.31107.391,6000.510.48 5 
AMSWAAmerican Software Inc.9.3009.0209.08049,7000.0500.55 5 
AMTXAemetis Inc6.0105.8906.00053,0000.0901.52 3 
AMWDAmerican Woodmark Corporation41.0040.0740.30152,6000.270.67 4 
AMZNAmazon.com Inc.338.33331.47332.634,466,5002.090.63 7 
ANACAnacor Pharmaceuticals Inc.32.5031.4032.23550,2000.150.47 7 
ANADANADIGICS Inc.0.79000.73000.7400265,8000.01001.37 5 
ANATAmerican National Insurance Company115.86114.05114.806,1001.221.07 4 
ANCBAnchor Bancorp20.5920.0120.203,4000.020.10 4 
ANCIAMERICAN CARESOURCE2.8702.7502.8504,6000.0200.70 5 
ANCXAccess National Corporation17.5617.1717.4110,0000.231.34 5 
ANDEAndersons Inc. (The)58.2956.3556.62239,4000.390.68 4 
ANGOAngioDynamics Inc.18.1917.1217.26638,7000.040.23 8 
ANIKAnika Therapeutics Inc.40.8640.0540.61221,4000.501.25 5 
ANIPAni Pharmaceuticals Inc.56.6454.2255.05182,4000.691.24 8 
ANSSAYS Inc.81.9280.2581.85752,5002.062.58 7 
ANTHANTHERA PHARMACEUTICALS INC.1.8801.8001.82029,2000.0301.62 5 
ANYSphere 3D Corp8.3707.7908.18056,6000.2002.51 6 
AOSLALPHA & OMEGA SEMICONDUCOR LTD.8.7608.5508.56041,8000.0700.81 4 
APAGFAPCO Argentina Inc.14.2514.2014.2526,4000.000.00 6 
APDNApplied Dna Sciences2.6802.5802.580111,3000.1104.09 4 
APDNWApplied Dna Sciences Inc0.93000.80000.930019,4000.110013.41 4 
APEIAmerican Public Education Inc.35.6634.9034.9890,1000.230.65 7 
APOGApogee Enterprises Inc.47.0245.8246.11159,3000.200.44 6 
APOLApollo Group Inc.31.2730.2430.811,853,3000.511.68 7 
APPYAspenBio Pharma Inc.1.4501.3701.430136,2000.0100.70 6 
APRINexmed Inc.1.4001.3201.37089,8000.0000.00 4 
APSAAlto Palermo S.A.21.9921.9921.991000.994.71 6 
APTOAptose Biosciences Inc.6.8905.8706.65047,0000.1402.15 6 
AQXPAQXP8.2908.0208.0608,1000.1401.71 7 
ARAYAccuray Incorporated7.3807.1607.210587,2000.0100.14 6 
ARCBArcbest Corp.43.5042.4843.12203,3000.340.79 6 
ARCCAres Capital Corporation16.4516.1816.182,104,0000.231.40 7 
ARCIAppliance Recycling Centers of America2.8502.7402.7602,2000.1003.50 6 
ARCPPARCPP21.9521.8021.90199,2000.100.46 6 
ARCWArc Wireless Solutions Inc.12.2411.8512.1036,9000.070.58 4 
ARDMARADIGM CORP7.5307.1307.2409,5000.2403.43 5 
ARDXArdelyx Inc.23.6022.0422.8115,1000.642.89 5 
AREXApproach Resources Inc.13.2512.0312.791,914,2001.058.94 6 
ARGSArgos Therapeutics Inc9.4008.5008.50028,1000.4104.60 5 
ARIAARIAD Pharmaceuticals Inc.6.8406.5106.5205,009,1000.0500.76 6 
ARIIAmerican Railcar Industries Inc.67.7965.7565.85215,4000.300.45 4 
ARISARIS3.9003.6103.89037,2000.2807.76 5 
ARKRArk Restaurants Corp.21.8921.5021.824,8000.110.51 5 
ARLPAlliance Resource Partners L.P.48.3846.6748.20360,4001.563.34 4 
ARMHARM Holdings plc42.7242.3442.541,535,9000.200.47 6 
ARNAArena Pharmaceuticals Inc.4.2604.1604.1702,838,5000.0100.24 5 
AROWArrow Financial Corporation26.3425.8526.0641,9000.130.50 4 
ARQLArQule Inc.1.3001.2601.260296,5000.0201.56 7 
ARRSArris Group Inc29.2128.7328.771,039,5000.150.52 4 
ARRYArray BioPharma Inc.3.8703.7303.7601,782,6000.0501.35 5 
ARTNAArtesian Resources Corporation22.3521.2821.4429,2000.231.06 5 
ARTWArt's-Way Manufacturing Co. Inc.5.5405.4505.4806,3000.0601.08 5 
ARTXArotech Corporation2.4002.2202.310392,4000.0502.12 4 
ARUNAruba Networks Inc.20.2018.6418.8212,550,9002.9813.67 7 
ARWRArrowhead Research Corporation5.9805.7205.9001,841,3000.1602.79 4 
ASBCAssociated Banc-Corp19.3718.8418.91748,6000.221.15 5 
ASBIAmeriana Bancorp16.9916.5016.603,5000.100.60 6 
ASCMAASCENT MEDIA CORP55.0054.0354.3061,1000.010.02 4 
ASEIAmerican Science and Engineering Inc.49.1647.1447.5451,9001.272.60 4 
ASFIAsta Funding Inc.8.4508.2808.33025,3000.1201.42 6 
ASMBAssembly Biosciences Inc.8.5608.4008.54010,4000.0200.23 7 
ASMIASM International N.V.41.7341.3741.431,8000.451.07 7 
ASMLASML Holding N.V.106.20104.85105.681,133,6000.230.22 7 
ASNAThe Dress Barn Inc.13.3212.8613.203,242,7000.423.29 6 
ASPSALTISOURCE PORTFOLIO SOLUTIO57.4955.6755.88457,8000.090.16 3 
ASPXAuspex Systems Inc.25.0224.1524.7189,1000.140.57 4 
ASRVAmeriServ Financial Inc.3.0903.0603.0601,1000.0000.00 4 
ASRVPAmeriServ Financial Inc.27.0526.3226.3718,7000.622.30 6 
ASTCASTROTECH CORPORATION2.8502.6902.77043,8000.0702.59 5 
ASTEAstec Industries Inc.40.6839.6740.34130,3001.092.78 6 
ASTIAscent Solar Technologies Inc.1.8001.7401.760166,9000.0402.22 5 
ASTMAastrom Biosciences Inc.2.9002.7902.79087,1000.0200.71 5 
ASURForgent Networks Inc5.2305.1505.1503,4000.0500.98 5 
ASYSAmtech Systems Inc.10.2509.5609.67074,7000.5805.66 6 
ATAIATA Inc.3.9103.7103.87016,0000.0200.52 5 
ATAXAmerica First Tax Exempt Investors L.P.5.7005.5505.610137,1000.0801.41 5 
ATEAAstea International Inc.1.4401.3701.3805,9000.0100.72 4 
ATECAlphatec Holdings Inc.1.4201.3801.38084,4000.0100.73 4 
ATHNathenahealth Inc.119.86114.74117.42861,4000.830.70 5 
ATHXAthersys Inc.1.4701.4201.460227,5000.0402.82 4 
ATLOAmes National Corporation24.6423.9424.447,5000.552.30 5 
ATMLAtmel Corporation7.8607.7107.7805,598,3000.1201.57 6 
ATNIAtlantic Tele-Network Inc.70.0768.3368.4838,3000.691.00 5 
ATRAAtara Biotherapeutics Inc.27.0025.5526.8727,6000.793.03 7 
ATRCAtriCure Inc.17.8917.0517.77111,4000.442.54 5 
ATRIATRION Corporation328.88326.20326.208001.200.37 4 
ATRMAetrium Incorporated3.8903.8003.8908,0000.38010.83 6 
ATROAstronics Corporation49.9048.3249.22354,2001.603.36 4 
ATSGAir Transport Services Group Inc8.2307.9408.000114,0000.0600.74 5 
ATTUAttunity Ltd.9.4609.0509.41026,1000.2502.73 5 
ATVIActivision Blizzard Inc21.4921.0521.1712,111,6000.060.28 6 
AUBNAuburn National Bancorporation Inc.23.6523.6523.651000.130.55 6 
AUDCAudioCodes Ltd.4.7904.6204.73075,1000.0501.07 4 
AUMAAr Capital Acquisition Corp.9.6509.6509.6508,2000.2502.66 5 
AUMAUAr Capital Acquisition9.8609.7909.80028,9000.0000.00 7 
AUMAWAr Capital Acquisition Corp.0.25000.25000.250015,1000.050016.67 5 
AUPHAurinia Pharmaceuticals Inc.4.3503.2003.44020,2000.0902.69 6 
AUXLAuxilium Pharmaceuticals Inc.33.6033.1833.501,689,7000.200.60 6 
AVAVAeroVironment Inc.30.2029.5229.62121,0000.050.17 5 
AVEOAVEO PHARMACEUTICALS INC.0.94000.90000.9000146,6000.02002.17 5 
AVGOAVAGO TECHNOLOGIES91.7389.4590.211,746,1000.280.31 7 
AVNRAvanir Pharmaceuticals14.1413.7613.882,054,2000.020.14 6 
AVNWAVIAT NETWORKS INC1.5001.4101.450100,6000.0201.40 4 
AWREAware Inc.4.4904.2804.40039,6000.0400.92 5 
AXASAbraxas Petroleum Corporation4.4504.2504.3402,943,4000.1202.84 6 
AXGNLectec Corp2.8402.6702.72049,8000.0100.37 5 
AXPWAxion Power Intl Inc1.6501.4201.65030,6000.18012.24 6 
AXPWWAxion Power International Inc.0.65000.56000.570014,4000.070010.94 5 
AXTIAXT Inc2.5902.5102.580107,2000.0200.78 6 
AZPNAspen Technology, Inc.38.5337.7838.11428,7000.581.55 6