Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
AAAPAdvanced Accele. Ads39.9238.8638.98125,600-0.601.52 
AALAmerican Airlines Gp42.0641.4241.736,596,6000.320.77 
AAMEAtlantic Amer Cp3.9003.6503.9002,8000.0000.00 
AAOIApplied Optoelect Cmn55.7251.7855.022,127,5003.516.81 
AAONAaon Inc36.7535.9036.25189,600-0.100.28 
AAPCAtlantic Alliance Or10.1910.1910.194000.393.98 
AAPLApple Inc141.7140.4140.622,395,500-0.30.20 
AAWWAtlas Air Ww52.2551.2051.45151,800-0.300.58 
AAXJIshares MSCI Aca X-Japan63.4463.1763.31512,6000.070.11 
ABACAoxin Tianli Grp2.3902.2302.3408,4000.0803.54 
ABAXAbaxis Inc48.8247.6648.08139,200-0.010.02 
ABCBAmeris Bancorp44.6543.1544.50305,6001.002.30 
ABCDCambium Learning Grp5.2005.0505.06019,900-0.0801.56 
ABCOAdvisory Board Co49.2544.4044.70914,4000.000.00 
ABDCAlcentra Capital Com13.7513.4813.7563,9000.211.55 
ABEOAbeona Therapeutics4.9504.6504.800181,1000.1002.13 
ABEOWAbeona Thera Wts2.6002.0002.5201,800-0.51016.83 
ABILAbility Inc2.3302.3302.330300-0.0100.43 
ABIOArca Biopharma Inc2.7002.4902.65038,3000.1506.00 
ABMDAbiomed Inc126.0124.2124.9180,4001.10.92 
ABTLAutobytel Inc12.4811.6912.01137,500-0.231.88 
ABTXAllegiance Banc CS35.5034.9535.0511,400-0.050.14 
ABUSArbutus Biopharma Cp3.2503.1503.20059,5000.0501.59 
ABYAtlantica Yield Plc21.6321.1621.48362,3000.261.23 
ACADAcadia Pharmaceutica35.0034.1934.831,209,7000.381.10 
ACATArctic Cat Inc18.5118.4918.50244,4000.010.05 
ACBIAtlantic Capital Cmn18.2518.1018.2025,1000.050.28 
ACETAceto Cp15.1114.7614.79175,500-0.100.67 
ACFCAtlantic Coast Finl7.6807.6807.680100-0.0200.26 
ACGLArch Capital Grp Ltd94.4193.0893.21194,100-0.460.49 
ACGLPArch Capital Group Ltd22.3122.1822.2646,7000.090.41 
ACHCAcadia Healthcr Co42.0139.5341.931,770,3002.365.96 
ACHNAchillion Pharmaceut3.8503.7503.7601,104,800-0.0300.79 
ACIAAcacia Communica Cmn59.3855.8956.691,758,3000.681.21 
ACIUAC Immune Sa11.2711.0111.0213,700-0.020.18 
ACIWAci Worldwide Inc22.0921.7521.88496,4000.150.69 
ACLSAxcelis Tech Inc16.5015.9016.30235,8000.553.49 
ACNBAcnb Corp29.4528.7528.905,200-0.451.53 
ACORAcorda Therapeutics25.6025.1025.40509,9000.000.00 
ACRSAclaris Therapts Cmn30.7429.8430.53240,8000.300.99 
ACRXAcelrx Pharmaceutica3.1503.0003.080191,1000.0802.67 
ACSFAmerican Capital Sen13.4513.1513.3038,600-0.050.37 
ACSTAcasti Pharma Cmn A1.3401.2501.28027,2000.0201.59 
ACTAActua Corp Cmn14.2013.9013.9092,100-0.100.71 
ACTGAcacia Res-Acacia5.5005.1205.450247,6000.2003.81 
ACTXGlbl X Guru Actv ETF14.8714.7814.781,5000.020.14 
ACWIIshares MSCI ACWI63.2862.9263.081,503,5000.020.03 
ACWXIshares MSCI ACWI43.7043.5443.621,047,8000.130.30 
ACXMAcxiom Cp28.2127.7627.94228,6000.140.50 
ADAPAdaptimmune Ther Ads4.4004.2304.280175,9000.0100.23 
ADBEAdobe Systems Inc129.0127.1127.73,044,0000.80.65 
ADESAdvanced Emissions Solutions Inc9.6609.1409.28043,600-0.3003.13 
ADHDAlcobra Ltd. Ord1.1601.1301.140214,3000.0000.00 
ADIAnalog Devices Cmn82.9581.4081.642,223,5000.100.12 
ADMAAdma Biologics Cmn4.8904.5904.82014,700-0.0701.43 
ADMPAdamis Pharmaceuticl4.3404.2004.300179,4000.1002.38 
ADMSAdamas Pharma Cmn17.7217.3317.4686,3000.000.00 
ADPAutomatic Data Procs104.2103.1103.41,359,800-0.10.14 
ADRABldrs Asia 50 Fd29.7129.4929.715000.240.81 
ADRDBldrs Dev Mkts 10021.0620.9921.015,3000.090.43 
ADREBldrs EM Mkts 5036.6136.4336.612,1000.140.38 
ADROAduro Biotech Cmn10.4010.0010.15309,200-0.201.93 
ADRUBldrs EUR 100 Fd20.4220.3120.421,000-0.050.24 
ADSKAutodesk Inc87.3985.5986.482,059,4000.790.92 
ADTNAdtran Inc21.5221.1021.10260,100-0.200.94 
ADUSAddus Homecare Corpo30.8029.9030.7074,1000.300.99 
ADVMAdverum Biotechnlgs2.7202.5502.650401,8000.0501.92 
ADXSAdvaxis Inc Cmn Stk8.0507.6607.940513,4000.0801.02 
ADXSWAdvaxis Inc Wts4.1304.0004.0701,9000.0601.50 
AEGNAegion Corp Cmn Stk22.5321.7721.97149,400-0.160.72 
AEHRAehr Test Systems5.2905.0005.16096,0000.0200.39 
AEISAdvanced Energy67.5666.0266.45354,4000.540.82 
AEMDAethlon Medical Cmn3.6203.3503.35052,800-0.40010.67 
AERIAerie Pharmaceutical47.1545.6045.85212,1000.250.55 
AETIAmerican Electric Te2.0001.9501.9504,200-0.0201.02 
AEYAddvantage Techs Grp1.9701.9401.97014,3000.0402.07 
AEZSAeterna Zentaris2.9502.7502.90095,8000.1505.45 
AFAMAlmost Family Inc48.2547.6547.9081,6000.150.31 
AFHAtlas Fincl Hld Ord13.8013.1513.4542,5000.050.37 
AFMDAffimed N.V.2.7002.4502.450174,700-0.1505.77 
AFSIAmtrust Financial18.3817.7618.333,583,7000.543.04 
AGENAgenus Inc3.9703.8703.880737,300-0.0401.02 
AGFSAgrofresh Solutions4.0003.5903.590526,400-0.3609.11 
AGFSWAgrofresh Sol Wrrnts0.22000.18000.180012,600-0.040018.18 
AGIIArgo Group Intl Hlds65.9065.4265.5579,500-0.100.15 
AGIILArgo Grp Itl Snr NTS25.4925.3025.324,2000.020.08 
AGIOAgios Pharmaceutical55.5954.1855.27360,4001.142.11 
AGLEAeglea Biothera Cmn7.4707.1007.370152,7000.0500.68 
AGNCAmerican Capital Age19.8919.6919.732,297,600-0.140.70 
AGNCBAmerican Cap Agy Cor26.0325.9926.0215,7000.040.15 
AGNCPAmerican Capital Pfd25.9525.8325.8615,000-0.020.08 
AGNDWt Brclys Usagg Ndur43.9143.8343.888000.070.16 
AGRXAgile Therap Cmn Stk3.2302.8802.960691,3000.0000.00 
AGTCApplied Genetic Tech6.7506.5006.65093,7000.0500.76 
AGYSAgilysys Inc9.6909.2609.39028,900-0.1401.47 
AGZDWt Barc Usagg Zro Dr48.1548.1148.112,7000.000.00 
AHGPAlliance Holdings Gp27.0225.9626.1491,800-0.692.57 
AHPAAvista Healthcare Public Acquisition9.8809.8809.88050,0000.0200.20 
AHPAUAvista Healthcare Public Acquisition10.3710.3010.3679,400-0.040.38 
AHPAWAvista Healthcare Public Acquisition0.46000.44000.460034,700-0.02004.17 
AHPIAllied Healthcare2.0502.0302.0305000.0603.05 
AIAIshares Asia 50 ETF53.1052.9353.0216,0000.030.06 
AIMCAltra Indtl Mtn Cmn37.9537.1537.40103,800-0.250.66 
AIMTAimmune Therap Cmn22.9721.8122.82266,4000.040.18 
AINVApollo Investment Co6.2406.1606.180546,0000.0300.49 
AIQAlliance Hlthcare Cmn10.159.9010.1025,4000.050.50 
AIRGAirgain Inc14.7414.0314.50131,6000.402.84 
AIRMAir Methods Cp43.5543.0043.204,180,8000.250.58 
AIRRFirst Trust Rba Am I23.3723.0423.1025,800-0.140.60 
AIRTAir T Inc20.6020.3020.609000.000.00 
AKAMAkamai Technologies64.3163.4663.631,008,200-0.030.05 
AKAOAchaogen Inc Cmn21.0419.9920.88474,7000.582.86 
AKBAAkebia Therapeutics9.3809.0509.110162,0000.0100.11 
AKERAkers Biosciences Cmn1.5001.2701.400136,8000.1007.69 
AKRXAkorn Inc23.0022.2022.751,075,6000.452.02 
AKTSAkoustis Technologies Inc10.989.5010.05191,9000.565.90 
AKTXAkari Therapeutics6.7106.2206.50018,9000.0500.78 
ALBOAlbireo Pharma Inc23.1821.9922.507,800-0.210.92 
ALCOAlico Inc26.2525.8025.804,800-0.150.58 
ALDRAlder Biopharma Cmn21.6020.7021.35367,1000.653.14 
ALDXAldeyra Therapeu Cmn5.0504.8505.0509,2000.1002.02 
ALGNAlign Technology I115.0112.6113.9664,6001.31.17 
ALGTAllegiant Travel Com163.7159.6162.5115,4001.50.90 
ALIMAlimera Sciences Inc1.5001.4101.470498,3000.0302.08 
ALJJAlj Regional Hold Cmn3.6903.5103.63045,4000.0802.25 
ALKSAlkermes Plc59.8058.1358.88789,3000.200.34 
ALLTAllot Communications4.7804.6604.76042,4000.0601.28 
ALNYAlnylam Pharmaceut53.5851.6852.47936,200-0.701.32 
ALOGAnalogic Cp74.5573.0573.10164,000-0.100.14 
ALOTAstronova Inc14.7013.7014.4538,5000.100.70 
ALQAAlliqua Biomedical0.68000.62000.6800178,2000.02003.03 
ALRMAlarm.Com Cmn31.6530.9431.05225,100-0.341.08 
ALSKAlaska Commun Sys1.9001.8201.85046,600-0.0301.60 
ALTYGlobal X Sprdv ETF15.4215.3015.301,500-0.050.33 
ALXNAlexion Pharm Inc121.4118.7119.31,292,300-1.00.83 
AMAGAmag Pharmaceuticals22.2521.5022.00880,8000.401.85 
AMATApplied Materials39.6838.7438.979,059,9000.120.31 
AMBAAmbarella Inc55.6454.2654.69531,8000.300.55 
AMBCAmbac Financial Grp18.0217.6417.72297,200-0.070.39 
AMBCWAmbac Financial Grp8.9708.5008.5007,600-0.2502.86 
AMCNAirmedia Group Inc2.5202.4702.49019,8000.0000.00 
AMCXAmc Networks Cl A57.7157.0457.60350,5000.380.66 
AMDAdv Micro Devices14.1813.5413.7050,099,400-0.090.65 
AMDAAmedica Corporation0.41000.39000.4000295,4000.01002.56 
AMEDAmedisys Inc51.1250.2050.72176,4000.591.18 
AMGNAmgen166.9165.1165.73,175,500-0.30.18 
AMKRAmkor Technology11.1210.8710.95638,1000.090.83 
AMMAAlliance Mma Inc2.9802.7102.80019,9000.0200.72 
AMNBAmerican Natl Bksh36.5435.7035.7010,4000.100.28 
AMOTAllied Motion Tech20.6720.0220.1540,500-0.130.64 
AMPHAmphastar Pharma Cmn13.9813.5413.76234,1000.050.36 
AMRBAmerican River Bkshs15.2415.0015.207,7000.060.40 
AMRIAlbany Molecular Res13.4113.0313.21383,7000.151.15 
AMRKA-Mark Precious Meta17.8117.3717.4211,300-0.030.17 
AMRNAmarin Corp Ads3.2303.1503.190947,8000.0501.59 
AMRSAmyris Inc0.50000.48000.5000491,1000.01002.04 
AMSCAmer Superconductor6.3606.2106.24033,600-0.1201.89 
AMSFAmerisafe Inc64.4563.4563.7577,6000.000.00 
AMSWAAmer Software Inc10.4010.0910.1666,100-0.141.36 
AMTDTD Ameritrade HD Cmn38.2437.4737.692,267,500-0.150.40 
AMTXAemetis Inc Cmn Stk1.1501.1401.1509,9000.0100.88 
AMWDAmer Woodmark Cp90.1588.1089.80202,3001.601.81 
AMZNAmazon.Com Inc851.8843.5845.62,138,200-1.80.21 
ANABAnaptysbio Inc27.9926.7127.7465,4000.140.51 
ANATAmer Natl Insurance116.7114.5115.223,1000.20.17 
ANCBAnchor Bancorp25.8325.7525.809000.010.04 
ANCXAccess National Corp28.5528.1128.4457,3000.531.90 
ANDAAndina Acq Cp Ord Sh10.1510.0010.1414,0000.000.00 
ANDARAndina Acq Cp Rt0.60000.57000.60002000.00000.00 
ANDAUAndina Acq Cp Unit10.8010.5010.591,500-0.060.56 
ANDAWAndina Acq Cp Wt0.35000.35000.3500200-0.01002.78 
ANDEAndersons Inc39.1037.9538.10130,600-0.100.26 
ANGIAngie's List Inc5.8305.5805.650338,8000.0901.62 
ANGOAngiodynamics Inc17.2916.8716.97118,1000.050.30 
ANIKAnika Therapeutics42.5541.7742.35123,6000.631.51 
ANIPANI Pharma Inc46.1445.5645.9992,4000.450.99 
ANSSAnsys Inc107.0105.4105.7375,800-0.90.83 
ANTHAnthera Pharmaceutic0.42000.40000.41001,838,6000.00000.00 
ANYSphere 3D Corp0.30000.20000.22007,142,500-0.070024.14 
AOBCAmerican Outdoor Brands Corp18.9518.6218.73890,900-0.150.79 
AOSLAlpha and Omega Semi17.5716.9717.0464,500-0.140.81 
APDNApplied Dna Scns Cmn1.8001.7401.75026,900-0.0502.78 
APDNWApplied Dna Sci Wrnt0.44000.39000.390036,200-0.04009.30 
APEIAmerican Pub. Edu.22.2521.7021.9058,6000.050.23 
APENApollo Endosurgery Inc11.0911.0511.05900-0.090.81 
APLPArchrock Partners LP17.3116.5016.5733,700-0.492.87 
APOGApogee Entrpr Inc57.9256.9356.94155,900-0.280.49 
APOPCellect Biotechnology Ltd6.4106.1006.2605,6000.0300.48 
APOPWCellect Biotechnology Ltd1.1001.0501.0501,400-0.0504.55 
APPFAppfolio Cl A Cmn25.9525.4025.7025,7000.200.78 
APPSDigital Turbine Cmn0.96000.90000.9200585,600-0.03003.16 
APRIApricus Biosc Inc2.4002.2502.25066,300-0.0401.75 
APTIApptio Inc12.0011.7011.79374,0000.000.00 
APTOAptose Bioscns Cmn1.1401.1101.14069,7000.0100.88 
APVOAptevo Therapeutics Inc1.8701.8101.82053,100-0.0301.62 
APWCAsia Pac Wire &Cable2.6002.5902.590800-0.0100.38 
AQBAquabounty Technologies Inc10.8010.1610.3915,4000.141.37 
AQMSAqua Metals Inc Cmn18.5817.3518.15555,1000.502.83 
AQXPAquinox Pharmaceutic15.7215.1615.3959,8000.120.79 
ARAYAccuray Incorporated4.9004.7504.800648,100-0.0501.03 
ARCBArcbest Corp26.8525.1525.30149,400-0.200.78 
ARCCAres Capital Corp17.4917.2817.371,360,1000.030.17 
ARCIApplnc Rcycl Ct Amer1.0401.0301.0301,1000.0000.00 
ARCWArc Group Worldwide4.1504.0504.10054,900-0.1002.38 
ARDMAradigm Corp Cmn1.7101.4401.71024,5000.17011.04 
ARDXArdelyx Inc Cmn13.5513.1513.2582,400-0.100.75 
AREXApproach Res. Inc2.3402.2402.260677,200-0.0301.31 
ARGSArgos Therapeutics0.70000.48000.49002,368,200-0.240032.88 
ARIIAmerican Railcar Ind40.7539.6339.8078,800-0.621.53 
ARISAri Network Svcs5.1005.0305.05016,700-0.0300.59 
ARKRArk Restaurants Cp25.2725.2725.272000.020.08 
ARLPAlliance Resource Pt21.5020.8521.15454,400-0.351.63 
ARLZAralez Pharm Inc2.2802.1602.1901,206,200-0.0401.79 
ARNAArena Pharmaceutical1.4701.4501.4601,194,8000.0100.69 
AROWArrow Financial Corp34.0433.5533.6510,800-0.100.30 
ARQLArqule Inc1.1901.1301.140383,300-0.0504.20 
ARRSArris Group Inc26.9526.4226.622,768,800-0.050.19 
ARRYArray Biopharma Inc9.5809.1509.4603,177,0000.2402.60 
ARTNAArtesian Res Cp A33.9132.3032.3811,400-0.531.61 
ARTWArt S Way MFG Co I3.5003.4403.5003,9000.1002.94 
ARTXArotech Corp3.2302.9003.000563,700-0.1504.76 
ARWRArrowhead Pharma1.9301.8301.870264,2000.0201.08 
ASBBAsb Bancorp Inc34.2533.9534.258000.000.00 
ASCMAAscent Capital Group14.4013.9714.2533,700-0.040.28 
ASETFlxsh Rl As Al Ix Fd26.4226.3926.428000.120.46 
ASFIAsta Funding Inc8.6008.6008.6002,0000.1001.18 
ASMBAssembly Biosciences27.4025.6125.7857,700-0.542.05 
ASMLAsml Hldg NY Reg133.6132.0132.21,709,8003.02.34 
ASNAAscena Retail Grp Cmn3.9203.7603.8002,406,300-0.0300.78 
ASNDAscendis Pharma Ads29.5828.0328.2723,000-0.933.18 
ASPSAltisource Portfolio31.6329.0431.49626,1002.538.74 
ASRVAmeriserv Financial3.7503.7003.7203,200-0.0300.80 
ASRVPAmeriserv Fin Cap27.4027.4027.40200-0.100.36 
ASTCAstrotech Corp1.3001.2901.2902,4000.0302.38 
ASTEAstec Inds Inc62.6060.7061.08115,6000.080.13 
ASURAsure Software10.1809.9209.97047,800-0.1201.19 
ASYSAmtech Systems Inc5.6205.5805.59012,5000.0200.36 
ATAIAta Inc ADR4.0803.9503.95020,500-0.0100.25 
ATAXAmer First Mf Inv5.7505.6305.650125,800-0.0500.88 
ATECAlphatec Holdings2.2102.0102.19096,3000.1205.80 
ATHNAthenahealth Inc109.4107.6108.6686,4000.40.33 
ATHXAthersys Inc1.1501.1201.140525,5000.0100.88 
ATLCAtlanticus Hldg Cp2.6202.6102.6201,7000.0000.00 
ATLOAmes Natl Corp30.9030.1030.204,400-0.200.66 
ATNIAtn International72.8971.2671.9851,5000.160.22 
ATOMAtomera Inc6.9606.9206.9604000.0300.43 
ATOSAtossa Genetics Inc1.2001.0701.120126,6000.0302.75 
ATRAAtara Biotherap Cmn21.3520.7020.75220,600-0.251.19 
ATRCAtricure Inc19.0418.5918.93182,7000.361.94 
ATRIAtrion Corp473.6468.3468.32,100-5.31.11 
ATROAstronics Cp30.0029.0029.20191,000-0.301.02 
ATRSAntares Pharma Cmn2.8202.7302.760848,000-0.0100.36 
ATSGAir Transport15.7615.4515.55258,600-0.130.83 
ATTUAttunity Ltd7.7407.4407.64026,6000.1602.14 
ATVIActivision Blizzard49.4048.7449.125,562,7000.340.70 
AUBNAuburn Natl Bncp I32.9932.9832.983000.240.73 
AUDCAudiocodes Ltd6.9406.7206.80063,900-0.0400.58 
AUPHAurinia Pharm Ord8.5107.7608.0208,331,400-0.3704.41 
AVAVAerovironment Inc27.6126.8126.97150,000-0.381.39 
AVDLAvadel Pharmaceuticals Plc9.3709.0509.21077,700-0.0800.86 
AVEOAveo Pharmaceuticals0.71000.61000.6700765,100-0.04005.63 
AVGOBroadcom Ltd221.4217.7219.02,379,3002.10.97 
AVGRAvinger Inc Cmn1.7001.6001.600156,500-0.0503.03 
AVHIA V Homes Inc16.6516.0516.1529,600-0.251.52 
AVIDAvid Tech Inc4.9104.5904.700603,500-0.1803.69 
AVIRAviragen Therapeutic0.65000.61000.650036,2000.01001.56 
AVNWAviat Networks Inc15.5415.1115.113,000-0.040.26 
AVXLAnavex Lf SC Cmn6.3005.8906.010709,0000.0200.33 
AVXSAvexis Inc Cmn Stk75.2771.9575.14339,7002.303.16 
AWREAware Inc4.7004.6104.70011,4000.0000.00 
AXARAxar Acquisition Corp9.9009.9009.9008000.0000.00 
AXARWAxar Acquisition Corp0.08000.06000.0800128,1000.00000.00 
AXASAbraxas Petro Corp2.0802.0002.0201,523,500-0.0100.49 
AXDXAccelerate Diagnosti23.1122.4522.50115,100-0.251.10 
AXGNAxogen Inc Cmn10.2010.0010.0573,8000.000.00 
AXSMAxsome Thera Cmn Stk3.8003.6003.650138,700-0.0501.35 
AXTIAxt Inc5.8505.5005.650699,300-0.0500.88 
AYAAmaya Inc Cmn Stk17.0816.3016.90515,7000.654.00 
AZPNAspen Technology Cmn57.7957.1457.27376,800-0.030.05 
AZRXAzurrx Biopharma Inc3.6603.5303.6309,3000.0601.68 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.204.211.128
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,829110.19
DJI20,597-600.29
SP5002,344-20.08
DAX12,064250.20
FTSE7,337-40.05
NI22519,2631770.93
CAC405,021-120.24
GLD1,24910.09
BDI1,200494.26
HSI24,358310.13