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

List of Symbols for NASDAQ Stock Exchange [NASDAQ]

Code	Name	High	Low	Close	Volume	Change
IAAC	International Assets Holding Corporation	17.70	17.38	17.52	64,444	0.02	0.11
IACI	IAC/InterActiveCorp	19.67	19.37	19.41	1,804,752	0.20	1.02
IART	Integra LifeSciences Holdings	32.01	31.51	31.99	87,834	0.41	1.30
IBAS	iBasis Inc.	2.330	2.240	2.260	306,815	0.020	0.88
IBB	ISHARE NQ BIOTCH INX	77.99	77.18	77.61	670,902	0.25	0.32
IBCA	Intervest Bancshares Corp.	3.220	3.060	3.150	3,004	0.060	1.94
IBCP	Independent Bank Corporation	0.8100	0.7500	0.7500	83,879	0.0100	1.32
IBCPO	Independent Bank Corporation	8.200	8.000	8.100	42,976	0.050	0.62
IBKC	IBERIABANK Corporation	55.16	54.01	54.55	197,979	0.10	0.18
IBKR	Interactive Brokers Group Inc.	17.06	16.87	16.88	163,388	0.02	0.12
IBNK	Integra Bank Corporation	0.8100	0.8000	0.8000	38,708	0.0000	0.00
IBOC	International Bancshares Corporation	16.33	16.04	16.20	447,609	0.05	0.31
ICAD	icad inc.	1.550	1.460	1.460	82,654	0.020	1.35
ICCC	ImmuCell Corporation	3.970	3.750	3.970	1,600	0.000	0.00
ICFI	ICF International Inc.	28.15	27.58	27.94	23,113	0.16	0.57
ICGE	Internet Capital Group Inc.	6.660	6.470	6.640	137,661	0.020	0.30
ICGN	Icagen Inc.	0.4900	0.4800	0.4800	44,000	0.0100	2.04
ICLK	INTERCLICK INC	4.980	4.610	4.770	121,614	0.020	0.42
ICLN	iShares S&P Global Clean Energy Index	21.56	21.25	21.52	10,315	0.12	0.55
ICLR	ICON plc	23.05	22.24	22.99	169,054	0.28	1.23
ICOC	ICO Inc.	4.140	3.750	3.980	158,003	0.080	2.05
ICOG	ICO Global Communications Holdings DE	0.8300	0.8000	0.8300	186,803	0.0000	0.00
ICON	Iconix Brand Group Inc.	11.82	11.61	11.76	479,979	0.01	0.08
ICOP	ICOP Digital Inc.	0.5100	0.4600	0.4900	226,014	0.0200	3.92
ICOPW	ICOP Digital Inc.	0.0300	0.0100	0.0300	16,790	0.0100	25.00
ICOPZ	ICOP DIGITAL INC.	0.1200	0.0600	0.0600	120,905	0.0200	22.22
ICTG	ICT Group Inc.	16.34	16.18	16.21	117,714	0.09	0.55
ICUI	ICU Medical Inc.	34.03	33.32	33.58	133,800	0.37	1.09
ICXT	ICx Technologies Inc.	5.240	4.820	5.070	21,399	0.110	2.22
IDCC	InterDigital Inc.	23.58	23.09	23.56	679,818	0.19	0.81
IDIX	Idenix Pharmaceuticals Inc.	1.870	1.810	1.840	90,401	0.010	0.55
IDRA	Idera Pharmaceuticals Inc.	5.060	4.620	4.830	46,604	0.140	2.99
IDSA	Industrial Services of America Inc.	10.050	10.000	10.000	5,800	0.040	0.40
IDSY	I.D. Systems Inc.	3.340	3.170	3.200	9,023	0.010	0.31
IDTI	Integrated Device Technology Inc.	5.990	5.860	5.970	1,336,984	0.030	0.51
IDXX	IDEXX Laboratories Inc.	51.17	50.31	50.73	135,711	0.77	1.50
IESC	Integrated Electrical Services Inc.	7.090	6.750	6.890	14,001	0.040	0.58
IFAS	iShares FTSE EPRA/NAREIT Asia Index Fund	29.01	27.85	28.97	18,318	0.00	0.00
IFEU	iShares FTSE EPRA/NAREIT Europe Index	30.54	30.47	30.51	715	1.01	3.20
IFGL	iShares FTSE EPRA/NAREIT Global Real	29.80	29.53	29.76	28,711	0.21	0.70
IFLG	InfoLogix Inc.	0.1400	0.1300	0.1400	35,161	0.0200	12.50
IFLO	I-Flow Corporation	12.65	12.64	12.64	156,863	0.00	0.00
IFNA	iShares FTSE EPRA/NAREIT North America	30.95	30.94	30.94	1,611	0.33	1.08
IFON	InfoSonics Corp	1.060	0.990	1.010	31,476	0.020	2.02
IFSB	Independence Federal Savings Bank	2.140	1.750	2.000	6,577	0.120	6.38
IFSIA	Interface Inc.	7.650	7.250	7.460	128,914	0.030	0.40
IFSM	iShares FTSE Developed Small Cap	33.31	33.19	33.27	1,427	0.08	0.24
IGLD	Internet Gold Golden Lines Ltd.	14.90	14.37	14.88	16,126	0.13	0.88
IGOI	iGo Inc	1.230	1.190	1.220	90,621	0.020	1.61
IGOV	ISHARES TRUST	107.5	106.9	107.5	8,640	0.2	0.16
IGTE	iGATE Corporation	9.840	9.500	9.720	74,467	0.100	1.04
III	Information Services Group Inc.	3.350	3.130	3.350	79,684	0.220	7.03
IIIIW	Information Services Group Inc.	0.0600	0.0600	0.0600	14,000	0.0000	0.00
IIIN	Insteel Industries Inc.	11.82	10.92	11.75	81,751	0.36	3.16
IIJI	Internet Initiative Japan Inc.	5.140	4.940	5.020	22,087	0.230	4.80
IILG	INTERVAL LEISURE WI	11.62	11.28	11.50	98,343	0.04	0.35
IIN	IntriCon Corporation	3.390	3.260	3.390	200	0.090	2.73
IIVI	II-VI Incorporated	28.67	28.32	28.63	101,920	0.04	0.14
IKAN	Ikanos Communications Inc.	1.770	1.680	1.710	56,937	0.080	4.47
IKNX	Ikonics Corporation	6.920	6.910	6.910	300	0.450	6.97
ILMN	Illumina Inc.	28.28	26.66	26.81	5,036,281	1.40	4.96
IMAX	Imax Corporation	10.51	10.10	10.48	453,086	0.36	3.56
IMGN	ImmunoGen Inc.	8.490	8.020	8.350	562,242	0.310	3.86
IMKTA	Ingles Markets Incorporated	16.01	15.57	15.72	18,255	0.00	0.00
IMMR	Immersion Corporation	4.030	3.910	4.020	119,265	0.050	1.26
IMMU	Immunomedics Inc.	3.620	3.400	3.550	889,146	0.100	2.90
IMOS	ChipMOS TECHNOLOGIES (Bermuda) LTD.	0.7400	0.6800	0.7300	23,400	0.0200	2.82
INAP	Internap Network Services Corporation	3.870	3.670	3.780	219,623	0.080	2.16
INCB	Indiana Community Bancorp	8.250	8.250	8.250	1,000	0.050	0.61
INCY	Incyte Corporation	7.800	7.410	7.550	2,522,698	0.170	2.20
INDB	Independent Bank Corp.	20.84	20.23	20.82	80,020	0.49	2.41
INDM	United America Indemnity Ltd.	7.070	6.760	7.010	56,935	0.210	3.09
INET	Internet Brands Inc.	7.470	7.260	7.390	44,989	0.070	0.96
INFA	Informatica Corporation	22.57	22.24	22.44	898,104	0.08	0.36
INFI	Infinity Pharmaceuticals Inc.	6.270	5.880	5.950	28,094	0.300	4.80
INFN	Infinera Corporation	8.150	7.830	7.930	433,476	0.130	1.61
INFY	Infosys Technologies	51.93	51.00	51.23	1,375,048	0.28	0.55
INHX	Inhibitex Inc.	1.0000	0.9800	0.9900	47,900	0.0100	1.03
ININ	Interactive Intelligence Inc.	17.90	17.26	17.80	101,371	0.20	1.14
INMD	IntegraMed America Inc.	8.060	7.810	7.850	3,527	0.080	1.03
INOC	Innotrac Corporation	1.940	1.810	1.830	2,370	0.030	1.67
INOD	Innodata Isogen Inc	5.590	5.250	5.260	124,820	0.290	5.23
INPH	Interphase Corporation	2.500	2.450	2.450	4,230	0.070	2.78
INSM	Insmed Inc.	0.8000	0.7700	0.7900	375,780	0.0000	0.00
INSP	InfoSpace Inc.	8.290	8.160	8.270	87,449	0.060	0.73
INSU	Insituform Technologies Inc.	21.63	21.11	21.37	227,975	0.12	0.56
INSW	InsWeb Corporation	3.310	3.300	3.300	331	0.000	0.00
INTC	Intel Corporation	19.31	19.08	19.24	49,127,234	0.06	0.31
INTG	Intergroup Corporation (The)	10.50	10.50	10.50	500	0.10	0.96
INTT	inTest Corporation	0.9800	0.8500	0.9700	23,642	0.0100	1.04
INTU	Intuit Inc.	29.99	29.27	29.66	4,514,614	0.61	2.02
INTX	Intersections Inc.	4.850	4.380	4.640	12,500	0.050	1.07
INWK	InnerWorkings Inc.	5.280	5.000	5.030	70,235	0.180	3.45
INXI	INX Inc.	6.870	6.540	6.800	14,044	0.070	1.04
IOSP	Innospec Inc.	11.17	10.52	10.70	66,743	0.25	2.28
IPAR	Inter Parfums Inc.	11.92	11.27	11.42	41,209	0.23	1.97
IPAS	iPass Inc.	1.220	1.180	1.220	188,010	0.030	2.52
IPCC	Infinity Property and Casualty	40.52	39.42	39.88	34,957	0.07	0.18
IPCI	INTELLIPHARMACEUTICS INTERNATIO-	2.200	2.160	2.200	3,192	0.020	0.90
IPCM	IPC The Hospitalist Company Inc.	32.28	31.67	31.86	68,577	0.29	0.90
IPCR	IPC Holdings	31.83	30.71	30.74	7,679,670	0.61	1.95
IPCS	iPCS Inc.	24.00	23.96	24.00	322,444	0.05	0.21
IPGP	IPG Photonics Corporation	14.88	14.34	14.60	98,110	0.18	1.22
IPHS	Innophos Holdings Inc.	24.90	24.00	24.23	202,473	0.75	3.00
IPII	Imperial Industries Inc.	0.9900	0.9300	0.9300	7,539	0.0000	0.00
IPSU	Imperial Sugar Company	14.73	14.12	14.71	41,509	0.17	1.17
IPXL	Impax Laboratories, Inc.	11.57	11.03	11.30	335,162	0.07	0.62
IRBT	iRobot Corporation	14.75	14.05	14.23	147,880	0.12	0.84
IRDM	GHL ACQUISITION CORP	8.790	8.530	8.530	209,256	0.200	2.29
IRDMU	GHL ACQUISITION CP	14.00	14.00	14.00	100	2.60	22.81
IRDMW	GHL ACQUISITION CORP	3.410	3.160	3.390	14,454	0.050	1.45
IRDMZ	IRIDIUM COMMUNICATIONS INC	2.000	1.950	1.950	175,000	0.060	3.17
IRET	Investors Real Estate Trust	8.610	8.440	8.590	233,766	0.130	1.54
IRETP	Investors Real Estate Trust	24.60	24.60	24.60	250	0.05	0.20
IRIS	IRIS International Inc.	11.30	10.83	10.95	38,619	0.05	0.45
IRIX	IRIDEX Corporation	2.890	2.730	2.790	4,580	0.010	0.36
IRSN	Irvine Sensors Corporation	0.4400	0.3700	0.4400	4,800	0.0400	10.00
ISBC	Investors Bancorp Inc.	10.91	10.65	10.77	94,225	0.03	0.28
ISCA	International Speedway Corporation	26.92	26.43	26.68	113,755	0.16	0.60
ISHG	ISHARES TRUST	107.9	107.5	107.7	8,145	0.4	0.41
ISIG	Insignia Systems Inc.	4.730	4.340	4.350	17,107	0.290	6.25
ISIL	Intersil Corporation	12.78	12.57	12.68	2,691,495	0.18	1.40
ISIS	Isis Pharmaceuticals Inc.	11.24	10.90	11.23	1,435,173	0.20	1.81
ISLE	Isle of Capri Casinos Inc.	8.750	8.210	8.720	147,305	0.420	5.06
ISLN	Isilon Systems Inc.	5.670	5.480	5.530	156,563	0.010	0.18
ISNS	Image Sensing Systems Inc.	13.90	13.89	13.89	1,200	0.20	1.42
ISPH	Inspire Pharmaceuticals Inc.	5.280	4.960	5.040	401,960	0.020	0.40
ISRG	Intuitive Surgical Inc.	281.7	273.2	276.4	791,685	2.2	0.80
ISRL	Isramco Inc.	85.76	81.31	84.95	1,134	1.25	1.49
ISSC	Innovative Solutions and Support Inc.	4.690	4.550	4.550	9,360	0.090	1.94
ISSI	Integrated Silicon Solution Inc.	4.860	4.520	4.790	180,901	0.230	5.04
ISTA	ISTA Pharmaceuticals Inc.	4.200	3.830	4.190	193,348	0.100	2.44
ISYS	Integral Systems Inc.	8.660	8.500	8.600	45,081	0.050	0.58
ITIC	Investors Title Company	30.60	30.60	30.60	100	0.10	0.33
ITLN	Intellon Corporation	7.340	7.220	7.280	83,294	0.020	0.27
ITMN	InterMune Inc.	11.01	10.65	10.79	488,852	0.09	0.83
ITRI	Itron Inc.	62.43	61.55	62.19	303,947	0.06	0.10
ITRN	Ituran Location and Control Ltd.	12.85	12.58	12.79	6,239	0.08	0.62
ITWO	i2 Technologies Inc.	18.54	18.25	18.31	314,444	0.07	0.38
IUSA	infoGROUP Inc.	8.830	8.470	8.810	164,809	0.280	3.28
IVAC	Intevac Inc.	12.52	12.01	12.16	90,899	0.35	2.80
IVAN	Ivanhoe Energy Inc.	2.530	2.470	2.490	325,000	0.040	1.58
IXYS	IXYS Corporation	6.700	6.290	6.670	109,879	0.160	2.46

MEMBER LOGIN


Email/Username:

Password:

Remember Me

Register	Forgot