List of Symbols for NASDAQ Stock Exchange [NASDAQ] Starting with D

Exchange:

List of Symbols for NASDAQ Stock Exchange [NASDAQ]

Code	Name	High	Low	Close	Volume	Change
DAIO	Data I O Cp	7.900	7.020	7.880	238,200	0.610	8.39
DAKT	Daktronics Inc	9.160	8.930	9.140	81,900	0.110	1.22
DAVE	Famous Daves of Am	4.050	3.900	4.000	32,400	0.100	2.56
DAX	DAX Germany ETF	29.45	29.25	29.30	4,100	0.05	0.17
DBVT	Dbv Technologies Ads	35.18	33.94	34.04	86,300	-0.73	2.10
DCIX	Diana Containrshp	0.4800	0.4000	0.4100	376,000	-0.0600	12.77
DCOM	Dime Community Bncsh	20.02	19.75	19.95	118,500	0.20	1.01
DCTH	Delcath Systems Inc	0.0300	0.0300	0.0300	53,914,200	0.0000	0.00
DDBI	Legg Developed Ex-US Div Core ETF	27.62	27.62	27.62	300	0.00	0.00
DELT	Delta Tech HD Ltd Or	2.130	2.010	2.040	215,000	-0.080	3.77
DELTW	Delta Tech Hld WT	0.0500	0.0500	0.0500	200	0.0000	0.00
DENN	Dennys Corp	11.56	11.35	11.40	236,800	-0.07	0.61
DEPO	Depomed Inc	10.220	9.870	9.970	1,176,000	-0.180	1.77
DERM	Dermira Inc Cm ST	28.19	27.53	27.82	419,200	-0.19	0.68
DEST	Destination Maternty	3.860	3.680	3.860	46,100	0.180	4.89
DFBG	Differntl Brands Cmn	2.200	1.900	1.900	37,000	-0.200	9.52
DFFN	Diffusion Pharmaceuticals Inc	3.060	2.800	2.850	81,100	-0.030	1.04
DFNL	Davis Select Financial ETF	20.82	20.78	20.81	10,800	0.06	0.29
DFRG	Del Frisco's Restrnt	17.20	16.92	16.95	130,200	-0.20	1.17
DFVL	5 Year Bull Ipath	66.31	66.29	66.29	400	1.99	3.09
DFVS	5 Year Bear Ipath	28.03	28.03	28.03	100	-0.12	0.43
DGAS	Delta Natural Gas	30.23	30.05	30.23	10,200	0.14	0.47
DGICA	Donegal Group Cl A	15.83	15.42	15.48	22,100	-0.09	0.58
DGICB	Donegal Group Cl B	15.70	15.31	15.70	600	-0.15	0.95
DGII	Digi Intl Inc	9.750	9.200	9.700	98,100	0.400	4.30
DGLD	VS 3X Inv Gold	48.98	48.36	48.60	30,700	-0.67	1.36
DGLT	Digiliti Money Group Inc.	3.490	3.250	3.480	12,100	-0.080	2.25
DGLY	Digital Ally Inc	3.900	3.600	3.700	127,400	-0.150	3.90
DGRE	Wisdomtree EM Quality Divd Growth Fund	23.95	23.81	23.81	4,500	0.03	0.13
DGRS	Wisdomtree US Smallcap Quality Dvid Fund	32.87	32.66	32.84	20,200	0.16	0.49
DGRW	Wisdomtree US Quality Divd Fund	36.07	35.95	36.06	96,300	0.20	0.56
DHIL	Diamond Hill Inv	197.4	194.6	195.4	6,900	-1.0	0.51
DHXM	Dhx Media Varbl Vtg	4.650	4.550	4.600	28,600	0.050	1.10
DIOD	Diodes Inc	26.34	25.51	25.77	160,900	-0.06	0.23
DISCA	Discovery Comm A	26.27	25.77	26.21	2,855,300	0.34	1.31
DISCB	Discovery Comm B	26.72	26.72	26.72	100	-0.78	2.84
DISCK	Discovery Comm Inc	25.56	25.07	25.46	1,334,300	0.28	1.11
DISH	Dish Network Corp	63.97	63.37	63.80	1,568,300	0.27	0.42
DJCO	Daily Journal Cp	211.6	209.0	209.7	3,900	-2.1	0.99
DLBS	Ipath Long Bond Bear ETN	17.80	17.70	17.70	300	-0.26	1.45
DLHC	Dlh Holdings Corp	5.100	4.910	5.100	3,300	0.170	3.45
DLTH	Duluth Hldg Cl B Cmn	21.27	20.20	21.19	224,300	0.97	4.80
DLTR	Dollar Tree Inc	81.10	79.35	80.92	2,126,600	1.24	1.56
DMLP	Dorchester Minls	16.85	16.45	16.75	60,400	0.15	0.90
DMPI	Delmar Pharmaceuticals Inc	2.440	2.250	2.380	13,300	-0.010	0.42
DMRC	Digimarc Corporation	30.50	30.05	30.35	24,400	0.10	0.33
DMTX	Dimension Thera Cmn	1.200	1.150	1.200	45,800	0.000	0.00
DNBF	Dnb Finl Corp	32.00	30.60	31.50	11,700	0.00	0.00
DNKN	Dunkin' Brands Group	56.25	55.43	55.64	774,500	-0.05	0.09
DORM	Dorman Products Inc	84.25	82.01	82.48	64,100	0.48	0.59
DOX	Amdocs Ltd Ord	64.48	63.75	63.98	710,900	0.01	0.02
DRAD	Digirad Corporation	4.000	3.800	3.850	154,400	0.100	2.67
DRAM	Dataram Corp	4.990	4.560	4.740	29,000	0.200	4.41
DRIO	Labstyle Innovat Cmn	2.800	2.700	2.730	57,900	0.040	1.49
DRIOW	Labstyle Innovati WT	0.4000	0.4000	0.4000	100	-0.0100	2.44
DRNA	Dicerna Pharmaceutic	3.310	3.200	3.280	23,400	0.010	0.31
DRRX	Durect Corporation	1.240	1.190	1.240	439,500	0.010	0.81
DRWI	Dragonwave Cmn	1.060	0.990	1.020	133,400	-0.010	0.97
DRYS	Dryships Inc	3.870	3.410	3.420	2,734,500	-0.580	14.50
DSGX	Descartes Sys Grp	24.20	23.85	23.90	10,100	-0.20	0.83
DSKE	Daseke Inc	9.920	9.710	9.790	37,000	-0.130	1.31
DSKEW	Daseke Inc	1.080	1.010	1.030	18,300	0.010	0.98
DSLV	VS 3X Inv Silver	25.46	24.49	24.78	309,400	-1.49	5.67
DSPG	D S P Group Inc	12.30	12.25	12.30	50,200	0.00	0.00
DSWL	Deswell Inds Inc	1.940	1.880	1.920	59,600	-0.010	0.52
DTEA	Davidstea Inc Cm Stk	6.300	6.100	6.300	22,400	0.100	1.61
DTRM	Determine Inc	3.600	3.370	3.440	11,000	-0.110	3.10
DTUS	2 Year Bear Ipath	30.50	30.46	30.46	500	-0.48	1.55
DTYS	10 Year Bear Ipath	16.64	16.31	16.62	6,200	0.15	0.91
DUSA	Davis Select USA ETF	20.81	20.70	20.78	7,700	0.06	0.29
DVAX	Dynavax Technologies	5.600	5.350	5.500	596,300	0.000	0.00
DVCR	Diversicare Healthca	11.19	11.19	11.19	1,100	0.81	7.80
DWAC	Elkhorn Commodity Rotation Strategy ETF	24.88	24.87	24.88	1,200	0.33	1.34
DWAQ	Dynamic OTC Powershares	86.55	86.55	86.55	600	-0.06	0.07
DWAS	PS DWA Smallcap Momentum Portfolio	41.10	40.64	41.05	40,400	0.45	1.11
DWAT	Arrow DWA Tactic ETF	10.70	10.68	10.70	3,400	0.03	0.28
DWCH	Datawatch Cp	8.750	8.300	8.450	107,800	0.150	1.81
DWFI	DW Fixed Income Allocation ETF SPDR	25.50	25.40	25.43	12,400	0.04	0.16
DWIN	PS DWA Tactical Multi-Asset Income	27.85	27.69	27.74	14,500	0.09	0.33
DWLD	Davis Select World Opportunities ETF	22.68	22.59	22.64	18,400	0.15	0.67
DWLV	PS DWA Momentum & Low Vol Rotation	27.41	27.33	27.41	800	0.29	1.07
DWSN	Dawson Geophscl Cmn	4.420	4.260	4.270	69,200	-0.070	1.61
DWTR	PS DWA Tactical Sector Rotation	24.98	24.76	24.98	36,000	0.33	1.34
DXCM	Dexcom	69.15	67.64	68.85	1,091,300	1.19	1.76
DXGE	Wisdomtree Germany Hedged Eqty Fund	31.29	31.20	31.24	24,900	0.05	0.16
DXJS	Wisdomtree Japan Smallcap Eqty Hedged	38.90	38.73	38.84	8,400	-0.01	0.03
DXLG	Destination XL Grp	2.500	2.200	2.250	316,200	-0.150	6.25
DXPE	Dxp Enterprise	38.78	37.53	38.21	82,200	-0.18	0.47
DXPS	Wisdomtree UK Eqty Hedged Fund	24.69	24.58	24.69	3,100	0.20	0.82
DXTR	Dextera Surgical Inc	0.2300	0.2000	0.2100	907,300	-0.0100	4.55
DXYN	The Dixie Group	4.300	4.150	4.200	16,000	0.100	2.44
DYNT	Dynatronics Cp	3.100	3.070	3.070	300	-0.030	0.97
DYSL	Dynasil Cp America	1.280	1.270	1.270	20,600	0.020	1.60
DZSI	Dasan Zhone Solutions Inc	5.930	5.900	5.900	18,300	-0.050	0.84

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

107.22.106.136

GLOBAL INDICES

Code	Last	Change
COMP	6,134	50	0.82
DJI	20,895	90	0.43
SP500	2,394	12	0.52
DAX	12,619	-19	0.15
FTSE	7,496	26	0.34
NI225	19,688	10	0.05
CAC40	5,323	-2	0.03
GLD	1,261	13	1.06
BDI	1,200	49	4.26
HSI	25,391	216	0.86