Symbol List

Code Name Close Previous Change NABI NABI BIOPHARMACEUT 4.2800 4.2500 0.0300 0.71% NADX NATL DENTEX CP 11.100 12.140 -1.040 8.57% NAFC NASH FINCH CO 36.520 36.750 -0.230 0.63% NAHC NATIONAL ATL HLD COR 5.9600 5.9800 -0.0200 0.33% NAII NATURAL ALTERNATIV 7.6700 7.8500 -0.1800 2.29% NANO NANOMETRICS INC 4.6300 4.6300 0.0000 0.00% NANX NANOPHASE TECHS CP 2.2500 2.2900 -0.0400 1.75% NAPS NAPSTER INC 1.3900 1.0900 0.3000 27.52% NAPX MS PLUS NQ 100 JUN08 10.570 10.570 0.000 0.00% NARA NARA BANCORP INC 10.450 11.500 -1.050 9.13% NASB NASB FINANCIAL INC 18.090 17.620 0.470 2.67% NASI NORTH AMERN SCI 0.3200 0.3200 0.0000 0.00% NASM NORTH AMERN SCI NEW 0.7500 0.8200 -0.0700 8.54% NATH NATHAN'S FAMOUS IN 14.740 14.480 0.260 1.80% NATI NATL INSTRUMENTS C 28.040 28.180 -0.140 0.50% NATL NATIONAL INTERSTATE 18.640 18.100 0.540 2.98% NAVG NAVIGATORS GP INC 47.090 47.390 -0.300 0.63% NAVI NAVISITE INC 3.6900 3.7700 -0.0800 2.12% NAVR NAVARRE CP 1.6300 1.5600 0.0700 4.49% NBBC NEWBRIDGE BANCORP 8.5300 8.6300 -0.1000 1.16% NBIX NEUROCRINE BIOSCI 4.8700 4.9400 -0.0700 1.42% NBN NORTHEAST BANCORP 11.400 11.450 -0.050 0.44% NBTB NBT BANCORP INC 22.860 22.870 -0.010 0.04% NBTF NB& T FINL GROUP INC 16.940 13.940 3.000 21.52% NBXH 9% TARGETED INC STRS 7.0700 6.9700 0.1000 1.43% NCBC NEW CENTURY BNCP NC 5.7000 5.6700 0.0300 0.53% NCEM NEVADA CHEMICALS 9.6600 9.8500 -0.1900 1.93% NCIT NCI INC 22.520 22.590 -0.070 0.31% NCMI NATIONAL CINEMEDIA 11.770 12.200 -0.430 3.52% NCOC NATIONAL COAL CORP 5.4000 5.4900 -0.0900 1.64% NCST NUCRYST PHARMACEUTIC 0.9200 0.9900 -0.0700 7.07% NCTY The9 26.500 26.850 -0.350 1.30% NDAQ NASDAQ OMX GROUP INC 27.490 27.620 -0.130 0.47% NDDM MS PLUS NQ 100 NOV08 8.3900 8.4200 -0.0300 0.36% NDLT MS PLUS NQ 100 AUG08 9.0700 8.9400 0.1300 1.45% NDSN NORDSON CP 75.720 76.400 -0.680 0.89% NEBS NEW ENGLAND BANCSHRS 9.5000 9.1000 0.4000 4.40% NECB NE COMMUNITY BANCORP 10.700 10.700 0.000 0.00% NENG NETWORK ENGINES IN 1.0100 1.0700 -0.0600 5.61% NEOG NEOGEN CP 23.580 24.470 -0.890 3.64% NEOL NEOPHARM INC 0.4700 0.4700 0.0000 0.00% NEON NEONODE INC. 0.4200 0.4400 -0.0200 4.55% NEPT NEPTUNE TECH 2.2900 1.9200 0.3700 19.27% NEST NESTOR INC NEW 0.2000 0.2000 0.0000 0.00% NETC NET SERVICO ADR 13.010 12.760 0.250 1.96% NETL NETLOGIC MICROSYSTEM 34.040 34.480 -0.440 1.28% NETM NETMANAGE INC 7.2000 7.2000 0.0000 0.00% NEWP NEWPORT CP 12.600 12.710 -0.110 0.87% NEWS NEWSTAR FINANCIAL 5.3600 5.4500 -0.0900 1.65% NEWT NEWTEK BUS SVCS 0.8100 0.8100 0.0000 0.00% NEXC NEXCEN BRANDS INC 0.4600 0.4800 -0.0200 4.17% NEXM NEXMED INC 1.4800 1.4600 0.0200 1.37% NEXS NEXXUS LIGHTING INC 7.4500 7.0000 0.4500 6.43% NFBK NORTHFIELD BANCORP 10.790 10.950 -0.160 1.46% NFLD NORTHFIELD LABS IN 0.4400 0.4200 0.0200 4.76% NFLX NETFLIX INC 27.100 27.780 -0.680 2.45% NFSB NEWPORT BANCORP INC 11.800 11.600 0.200 1.72% NGA NORTH AM GALVANIZING 9.1000 8.3000 0.8000 9.64% NGAS NGAS RESOURCES INC 6.7600 6.7000 0.0600 0.90% NGEN NANOGEN INC 0.3800 0.3800 0.0000 0.00% NGLS TARGA RES. PARTNERS 21.350 21.000 0.350 1.67% NGPC NGP CAPITAL RESOURCE 15.690 15.960 -0.270 1.69% NGSX NEUROGESX INC. 3.3500 3.2800 0.0700 2.13% NHPI NEURO-HITECH INC 0.5000 0.5500 -0.0500 9.09% NHRX NATIONSHEALTH 0.2200 0.2200 0.0000 0.00% NHTB NEW HAMPSHIRE THRI 9.8500 9.8800 -0.0300 0.30% NHWK NIGHTHAWK RADIOLOGY 7.4000 7.4000 0.0000 0.00% NICE Nice-systems 28.070 27.530 0.540 1.96% NICH NITCHES INC 1.2000 0.7000 0.5000 71.43% NICK NICHOLAS FINCL INC 4.8000 4.9300 -0.1300 2.64% NIHD NII HLDGS INC 46.300 45.030 1.270 2.82% NILE BLUE NILE INC. 40.200 40.510 -0.310 0.77% NINE Ninetowns Internet Technology Group Company 2.2100 2.1600 0.0500 2.31% NITE KNIGHT CAPITAL GROUP 14.020 13.840 0.180 1.30% NKSH NATL BANKSHARES INC 18.450 17.850 0.600 3.36% NKTR NEKTAR THERAPEUTIC 4.1500 4.0200 0.1300 3.23% NLCI NOBEL LEARNING COM 15.030 14.000 1.030 7.36% NLST NETLIST INC 1.9100 1.9000 0.0100 0.53% NLTX NILE THERAPEUTICS 4.8800 4.9500 -0.0700 1.41% NMGC NEOMAGIC CORP 0.2000 0.1500 0.0500 33.33% NMHC NATL MED HEALTH CA 11.070 11.070 0.000 0.00% NMRX NUMEREX CP CL A [P 6.4300 6.0400 0.3900 6.46% NMSS NMS COMMUNICATIONS 0.8800 0.8400 0.0400 4.76% NMTI NMT MEDICAL INC 4.1800 4.1700 0.0100 0.24% NNBR NN INC 14.530 14.580 -0.050 0.34% NNDS NDS GROUP PLC ADS 57.370 57.780 -0.410 0.71% NOBH NOBILITY HOMES INC 12.800 14.110 -1.310 9.28% NOBL NOBLE INTL LTD 3.4500 2.9900 0.4600 15.38% NOEC NEW ORIENTAL ENERGY 4.0000 4.0700 -0.0700 1.72% NOIZ MICRONETICS INC 7.9000 8.1700 -0.2700 3.30% NOOF NEW FRONTIER MEDIA 3.2400 3.3100 -0.0700 2.11% NOVA NOVAMED INC 3.7200 3.7800 -0.0600 1.59% NOVB NORTH VALLEY BNCP 5.0000 4.7000 0.3000 6.38% NOVC NOVACEA INC. 2.5700 2.7000 -0.1300 4.81% NOVL NOVELL INC 5.8100 5.8000 0.0100 0.17% NOVN NOVEN PHARMACEUTIC 11.200 11.210 -0.010 0.09% NPBC NATL PENN BSCHS IN 14.450 14.400 0.050 0.35% NPBCO NPB CAP TR II 24.750 24.650 0.100 0.41% NPLA INPLAY TECHNOLOGIES 0.2500 0.2400 0.0100 4.17% NPSP NPS PHARM INC 4.9900 4.9500 0.0400 0.81% NPTE NORTH POINTE HOLDING 15.950 15.950 0.000 0.00% NRCI NATL RESEARCH CORP 25.970 24.910 1.060 4.26% NRGN NEUROGEN CP 0.4000 0.4800 -0.0800 16.67% NRGP INERGY HOLDINGS L.P 33.630 33.630 0.000 0.00% NRGY INERGY LP UTS 24.290 24.360 -0.070 0.29% NRIM NORTHRIM BANCRP 16.590 15.870 0.720 4.54% NRMX NEUROCHEM INC 2.0000 2.0000 0.0000 0.00% NRVN NATURE VISION INC 1.3400 1.1000 0.2400 21.82% NSANY NISSAN MTR SPON AD 15.660 15.620 0.040 0.26% NSEC NATL SECURITY GP I 16.100 14.000 2.100 15.00% NSFC NORTHERN STATES FI 11.950 13.500 -1.550 11.48% NSHA NASHUA CORP 9.7000 9.5000 0.2000 2.11% NSIT INSIGHT ENTERPR 11.700 11.750 -0.050 0.43% NSPH NANOSPHERE INC. 8.9500 9.2800 -0.3300 3.56% NSSC NAPCO SEC SYS INC 4.3000 4.3000 0.0000 0.00% NSTC NESS TECHNOLOGIES 10.330 10.390 -0.060 0.58% NSTK NASTECH PHARM CO 1.1900 1.1900 0.0000 0.00% NSTR NORTHSTAR NEUROSCI 1.9100 1.9200 -0.0100 0.52% NSUR INSURE.COM INC 3.2700 3.2900 -0.0200 0.61% NSYS NORTECH SYSTEMS IN 12.120 12.200 -0.080 0.66% NTAP NETAPP INC 23.190 23.240 -0.050 0.22% NTCT NETSCOUT SYSTEMS I 12.040 11.940 0.100 0.84% NTEC NEOSE TECH INC 0.3800 0.4300 -0.0500 11.63% NTES NETEASE.COM ADS 20.870 20.820 0.050 0.24% NTGR NETGEAR INC 14.080 13.850 0.230 1.66% NTIC NORTHERN TECH INC 11.250 10.990 0.260 2.37% NTII NEUROBIOLGL TECH INC 1.2400 1.2600 -0.0200 1.59% NTLS NTELOS HOLDINGS CORP 24.910 25.090 -0.180 0.72% NTMD NITROMED INC. 1.0000 1.0000 0.0000 0.00% NTRI NUTRISYSTEM INC 17.430 17.360 0.070 0.40% NTRS NORTHERN TR CP 78.130 78.480 -0.350 0.45% NTSC NATL TECH SYS INC 4.8600 4.8200 0.0400 0.83% NTWK NETSOL TECH INC 2.8400 2.7800 0.0600 2.16% NUAN NUANCE COMMUNICATNS 16.420 16.340 0.080 0.49% NUCL ISHRES GBL NCL ENRGY 48.070 48.420 -0.350 0.72% NUCO NUCO2 INC 30.040 29.900 0.140 0.47% NUHC NU HORIZONS ELEC 4.7800 4.8800 -0.1000 2.05% NURO NEUROMETRIX INC. 1.4700 1.4800 -0.0100 0.68% NUTR NUTRACEUTICAL INTL 12.010 12.280 -0.270 2.20% NUVA NUVASIVE INC. 46.340 46.940 -0.600 1.28% NUVO NUVELO INC NEW 0.5400 0.5700 -0.0300 5.26% NVAX NOVAVAX INC 2.6500 2.6600 -0.0100 0.38% NVDA NVIDIA CORP 11.560 11.360 0.200 1.76% NVEC NVE CORP 33.230 33.670 -0.440 1.31% NVGN Novogen 5.3400 5.1100 0.2300 4.50% NVLS NOVELLUS SYSTEMS 20.810 21.190 -0.380 1.79% NVMI NOVA MEASURING INS 1.5200 1.5000 0.0200 1.33% NVSL NAUGATUCK VALLEY FIN 8.0000 8.6700 -0.6700 7.73% NVTL NOVATEL WIRELESS INC 10.710 10.840 -0.130 1.20% NWEC NORTHWESTERN CORPORA 24.820 24.820 0.000 0.00% NWFL NORWOOD FIN CORP 28.000 28.220 -0.220 0.78% NWLIA NATL WESTERN LIFE 219.00 224.87 -5.87 2.61% NWMO NEW MOTION INC. 4.0000 4.0500 -0.0500 1.23% NWPX NORTHWEST PIPE CO 48.110 49.860 -1.750 3.51% NWSB NORTHWEST BANCORP 22.660 22.830 -0.170 0.74% NXST NEXSTAR BROADCASTING 3.0000 2.7300 0.2700 9.89% NXTM NXSTAGE MEDICAL INC 4.4000 4.4100 -0.0100 0.23% NXTY NEXITY FINANCIAL COR 2.6000 2.5000 0.1000 4.00% NXXI NUTRITION 21 INC 0.4200 0.4400 -0.0200 4.55% NYER NYER MEDICAL GROUP 1.4500 1.4500 0.0000 0.00% NYFX NYFIX INC 3.1500 3.0400 0.1100 3.62% NYMT NEW YORK MORTGAGE T 5.4000 5.2500 0.1500 2.86% NYMX NYMOX PHARM CORP 3.6000 3.5200 0.0800 2.27% NYNY EMPIRE RESORTS INC 2.8400 2.6500 0.1900 7.17%