Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
AAAPAdvanced Accele. Ads37.6936.1236.9539,700-0.661.75 
AALAmerican Airlines Gp45.5044.9945.155,535,900-0.070.15 
AAMEAtlantic Amer Cp3.8503.8503.8501,1000.0501.32 
AAOIApplied Optoelect Cmn47.1444.7545.544,223,9001.232.78 
AAONAaon Inc36.5035.4536.20186,3000.350.98 
AAPCAtlantic Alliance Or10.5010.1110.11600-0.353.35 
AAPLApple Inc142.7141.9142.317,320,900-0.20.12 
AAWWAtlas Air Ww57.6556.7557.25104,5000.000.00 
AAXJIshares MSCI Aca X-Japan62.9562.7462.89580,3000.080.13 
AAXNAxon Inc23.7823.2923.69988,7000.391.67 
ABACAoxin Tianli Grp2.3002.2002.20028,500-0.0602.65 
ABAXAbaxis Inc49.0548.4048.89102,5000.070.14 
ABCBAmeris Bancorp46.9545.1546.30301,0000.551.20 
ABCDCambium Learning Grp4.9004.8104.90025,7000.0300.62 
ABCOAdvisory Board Co47.7047.2547.50237,6000.000.00 
ABDCAlcentra Capital Com14.4614.1814.3933,9000.110.77 
ABEOAbeona Therapeutics5.2505.1005.200124,5000.0000.00 
ABEOWAbeona Thera Wts2.7502.7502.7501000.0000.00 
ABILAbility Inc1.1101.0001.02052,600-0.0908.11 
ABIOArca Biopharma Inc2.6002.5102.6002,5000.0501.96 
ABMDAbiomed Inc125.2124.1125.0177,800-0.20.14 
ABTLAutobytel Inc12.5012.0212.30152,8000.050.41 
ABTXAllegiance Banc CS37.8536.9037.3521,200-0.100.27 
ABUSArbutus Biopharma Cp3.4203.2503.350187,1000.0000.00 
ABYAtlantica Yield Plc20.2120.0120.15372,2000.020.10 
ACADAcadia Pharmaceutica32.8132.1332.211,027,700-0.381.17 
ACBIAtlantic Capital Cmn18.9518.7018.8574,8000.150.80 
ACETAceto Cp15.3315.0615.27193,9000.060.39 
ACFCAtlantic Coast Finl8.1007.9207.99024,3000.0200.25 
ACGLArch Capital Grp Ltd95.3994.9094.99207,900-0.140.15 
ACGLPArch Capital Group Ltd23.0522.9823.0542,1000.080.35 
ACHCAcadia Healthcr Co43.3642.0043.081,091,2000.240.56 
ACHNAchillion Pharmaceut3.6703.5403.6401,410,900-0.0200.55 
ACIAAcacia Communica Cmn53.9452.0152.02832,900-1.542.88 
ACIUAC Immune Sa9.9809.6509.66010,600-0.2002.03 
ACIWAci Worldwide Inc21.5721.3721.50767,2000.010.05 
ACLSAxcelis Tech Inc18.8518.5018.60266,800-0.100.53 
ACNBAcnb Corp30.3529.9530.259,0000.250.83 
ACORAcorda Therapeutics16.0515.6015.85782,700-0.100.63 
ACRSAclaris Therapts Cmn32.3329.8830.221,194,800-2.016.24 
ACRXAcelrx Pharmaceutica2.7002.5502.550211,300-0.1505.56 
ACSFAmerican Capital Sen13.6513.3213.5059,4000.000.00 
ACSTAcasti Pharma Cmn A1.3101.2801.29035,700-0.0201.53 
ACTAActua Corp Cmn14.2513.9514.25311,2000.251.79 
ACTGAcacia Res-Acacia5.5005.1505.200247,7000.0000.00 
ACTXGlbl X Guru Actv ETF14.6514.6514.651,0000.241.67 
ACWIIshares MSCI ACWI63.1262.9163.022,036,200-0.090.14 
ACWXIshares MSCI ACWI43.5343.4243.52314,6000.010.02 
ACXMAcxiom Cp28.0126.9327.87355,900-0.090.32 
ADAPAdaptimmune Ther Ads5.7005.4005.460182,300-0.2203.87 
ADBEAdobe Systems Inc132.0131.0131.52,137,0000.10.08 
ADESAdvanced Emissions Solutions Inc9.5009.1509.50090,7000.3904.28 
ADHDAlcobra Ltd. Ord1.1401.1001.100241,900-0.0403.51 
ADIAnalog Devices Cmn78.1876.4177.634,476,500-1.031.31 
ADMAAdma Biologics Cmn4.5904.5104.5606,800-0.0501.08 
ADMPAdamis Pharmaceuticl3.9003.5203.8504,490,900-0.55012.50 
ADMSAdamas Pharma Cmn15.7615.3715.57138,200-0.050.32 
ADPAutomatic Data Procs103.5102.5102.71,528,800-0.40.34 
ADRABldrs Asia 50 Fd29.2529.1729.252000.341.18 
ADRDBldrs Dev Mkts 10020.7620.7120.732,800-0.070.34 
ADREBldrs EM Mkts 5036.4436.2436.336,9000.060.17 
ADROAduro Biotech Cmn9.3008.8009.000293,000-0.3003.23 
ADRUBldrs EUR 100 Fd20.2020.2020.20300-0.020.10 
ADSKAutodesk Inc88.8888.1088.582,111,4000.170.19 
ADTNAdtran Inc20.1019.5819.65526,100-0.201.01 
ADUSAddus Homecare Corpo33.0532.2532.8054,5000.300.92 
ADVMAdverum Biotechnlgs2.7502.6002.700323,0000.0501.89 
ADXSAdvaxis Inc Cmn Stk8.3207.9108.120326,700-0.1301.58 
ADXSWAdvaxis Inc Wts4.3804.3604.3602,500-0.2204.80 
AEGNAegion Corp Cmn Stk23.1222.0122.18234,700-0.803.48 
AEHRAehr Test Systems4.4704.3604.380144,600-0.0801.79 
AEISAdvanced Energy69.0067.6868.50308,800-0.430.62 
AEMDAethlon Medical Cmn2.2802.1302.27023,6000.0703.18 
AERIAerie Pharmaceutical42.6041.0041.20299,900-1.002.37 
AETIAmerican Electric Te1.6901.6801.6804000.0301.82 
AEYAddvantage Techs Grp1.8001.7601.7907,4000.0000.00 
AEZSAeterna Zentaris3.0002.9002.95071,9000.0000.00 
AFAMAlmost Family Inc47.7547.0047.4067,600-0.050.11 
AFHAtlas Fincl Hld Ord12.6512.4512.5531,0000.000.00 
AFMDAffimed N.V.2.2002.0502.080535,200-0.1707.56 
AFSIAmtrust Financial16.0715.8016.011,834,2000.120.76 
AGENAgenus Inc3.5403.4503.520678,6000.0000.00 
AGFSAgrofresh Solutions5.9805.4505.750240,5000.2604.74 
AGFSWAgrofresh Sol Wrrnts0.62000.55000.55002,3000.02003.77 
AGIIArgo Group Intl Hlds65.8564.9065.15110,200-0.050.08 
AGIILArgo Grp Itl Snr NTS25.9925.3625.8524,7000.020.08 
AGIOAgios Pharmaceutical48.7346.9246.99730,600-1.292.67 
AGLEAeglea Biothera Cmn7.1306.7107.04037,4000.1402.03 
AGNCAmerican Capital Age20.8620.6620.792,614,4000.130.63 
AGNCBAmerican Cap Agy Cor26.2125.8025.955,6000.311.21 
AGNCPAmerican Capital Pfd25.8625.7725.854,7000.100.39 
AGNDWt Brclys Usagg Ndur43.4043.2543.401,100-0.070.16 
AGRXAgile Therap Cmn Stk3.0602.9603.030138,200-0.0200.66 
AGTCApplied Genetic Tech6.3205.5505.570339,000-0.63010.16 
AGYSAgilysys Inc9.5009.3309.40035,000-0.0100.11 
AGZDWt Barc Usagg Zro Dr48.0048.0048.00700-0.030.06 
AHGPAlliance Holdings Gp27.9127.3527.5654,000-0.030.11 
AHPAAvista Healthcare Public Acquisition9.8809.8009.80015,400-0.0900.91 
AHPAUAvista Healthcare Public Acquisition10.4010.1210.373,8000.040.39 
AHPAWAvista Healthcare Public Acquisition0.47000.43000.470015,3000.090023.68 
AHPIAllied Healthcare2.0401.8801.90023,500-0.0703.55 
AIAIshares Asia 50 ETF52.2552.0952.1725,5000.110.21 
AIMCAltra Indtl Mtn Cmn38.2537.5037.8082,500-0.401.05 
AIMTAimmune Therap Cmn19.7518.8419.07267,500-0.582.95 
AINVApollo Investment Co6.7006.6006.620652,400-0.0300.45 
AIQAlliance Hlthcare Cmn13.1513.0013.1027,0000.050.38 
AIRGAirgain Inc14.9014.2514.6777,2000.211.45 
AIRMAir Methods Cp43.0542.9542.951,129,900-0.050.12 
AIRRFirst Trust Rba Am I23.9323.6923.8126,200-0.070.29 
AIRTAir T Inc20.6520.6520.652000.150.73 
AKAMAkamai Technologies60.5260.0160.28843,1000.080.13 
AKAOAchaogen Inc Cmn22.4521.9522.08316,700-0.210.94 
AKBAAkebia Therapeutics9.2909.0309.100182,300-0.0300.33 
AKERAkers Biosciences Cmn1.8501.7101.800162,7000.1005.88 
AKRXAkorn Inc33.0832.6632.912,297,200-0.090.27 
AKTSAkoustis Technologies Inc10.8310.1210.1944,800-0.171.64 
AKTXAkari Therapeutics21.8616.0820.501,881,3004.1325.23 
ALBOAlbireo Pharma Inc21.3020.2020.6615,500-0.261.24 
ALCOAlico Inc30.1029.4529.6510,9000.250.85 
ALDRAlder Biopharma Cmn20.8520.0520.50527,800-0.251.20 
ALDXAldeyra Therapeu Cmn4.5504.3504.400268,0000.0501.15 
ALGNAlign Technology I120.0118.1118.4719,600-0.40.36 
ALGTAllegiant Travel Com163.9161.1162.277,4001.30.81 
ALIMAlimera Sciences Inc1.4301.3501.400237,4000.0100.72 
ALJJAlj Regional Hold Cmn3.5603.2603.42027,500-0.1303.66 
ALKSAlkermes Plc57.3056.0756.57738,800-0.160.28 
ALLTAllot Communications4.9204.8404.90040,1000.0601.24 
ALNYAlnylam Pharmaceut51.2249.1949.51664,800-0.951.88 
ALOGAnalogic Cp72.4570.5571.20132,900-0.700.97 
ALOTAstronova Inc15.1514.6215.0011,5000.201.35 
ALQAAlliqua Biomedical0.43000.39000.4100319,0000.00000.00 
ALRMAlarm.Com Cmn32.0931.6632.01208,2000.180.57 
ALSKAlaska Commun Sys2.5202.4002.510285,1000.0200.80 
ALTYGlobal X Sprdv ETF15.6115.5215.52700-0.040.26 
ALXNAlexion Pharm Inc119.3115.6116.82,043,400-1.91.60 
AMAGAmag Pharmaceuticals22.8022.3022.40548,300-0.150.67 
AMATApplied Materials40.0839.4739.798,762,000-0.100.25 
AMBAAmbarella Inc53.5452.1953.35542,1000.551.04 
AMBCAmbac Financial Grp19.7219.4019.42223,200-0.201.02 
AMBCWAmbac Financial Grp9.6209.6209.620400-0.2202.24 
AMCNAirmedia Group Inc2.7402.6402.700105,0000.0200.75 
AMCXAmc Networks Cl A60.4659.1259.26637,200-0.951.58 
AMDAdv Micro Devices13.1212.9013.0025,689,500-0.110.84 
AMDAAmedica Corporation0.38000.37000.3800139,3000.01002.70 
AMEDAmedisys Inc53.0552.2052.63154,1000.090.17 
AMGNAmgen162.7160.3160.42,906,900-1.61.01 
AMKRAmkor Technology11.8511.6011.731,593,300-0.151.26 
AMMAAlliance Mma Inc1.7201.6501.69024,000-0.0502.87 
AMNBAmerican Natl Bksh42.4937.2038.4029,8001.153.09 
AMOTAllied Motion Tech23.1422.2322.3328,800-0.502.19 
AMPHAmphastar Pharma Cmn14.7514.4114.74236,4000.090.61 
AMRBAmerican River Bkshs14.8514.6014.7131,8000.060.41 
AMRIAlbany Molecular Res16.0915.5315.82765,8000.040.25 
AMRKA-Mark Precious Meta17.1817.0317.0310,900-0.120.70 
AMRNAmarin Corp Ads3.2003.1303.170676,900-0.0100.31 
AMRSAmyris Inc0.54000.49000.53001,714,1000.02003.92 
AMSCAmer Superconductor6.9806.7206.93079,4000.1602.36 
AMSFAmerisafe Inc65.8064.8565.0581,9000.000.00 
AMSWAAmer Software Inc11.1010.8310.8597,500-0.100.91 
AMTDTD Ameritrade HD Cmn38.8437.7337.934,056,600-0.731.89 
AMTXAemetis Inc Cmn Stk1.2001.1501.1808,1000.0403.51 
AMWDAmer Woodmark Cp87.8585.6587.40146,8000.700.81 
AMZNAmazon.Com Inc903.7896.8898.52,420,400-3.50.39 
ANABAnaptysbio Inc25.4724.3124.5264,700-0.150.61 
ANATAmer Natl Insurance117.0115.4115.99,800-0.70.56 
ANCBAnchor Bancorp24.9024.8024.859,2000.000.00 
ANCXAccess National Corp29.0428.3128.4358,5000.250.89 
ANDAAndina Acq Cp Ord Sh10.1510.1110.156000.040.40 
ANDARAndina Acq Cp Rt0.55000.55000.55001000.050010.00 
ANDAUAndina Acq Cp Unit11.0010.7511.002,9000.111.01 
ANDAWAndina Acq Cp Wt0.29000.29000.2900100-0.02006.45 
ANDEAndersons Inc38.1537.5037.5591,200-0.651.70 
ANGIAngie's List Inc6.0005.7205.880293,4000.1101.91 
ANGOAngiodynamics Inc15.7715.4515.50203,000-0.231.46 
ANIKAnika Therapeutics44.7442.9343.78146,300-0.811.82 
ANIPANI Pharma Inc50.7050.0050.4281,000-0.280.55 
ANSSAnsys Inc108.4107.6108.0211,1000.00.01 
ANTHAnthera Pharmaceutic0.42000.40000.41001,582,0000.00000.00 
ANYSphere 3D Corp0.20000.19000.1900719,8000.00000.00 
AOBCAmerican Outdoor Brands Corp21.3921.0421.15829,500-0.140.66 
AOSLAlpha and Omega Semi16.9816.2316.27139,400-0.472.81 
APDNApplied Dna Scns Cmn1.8001.7001.75035,0000.0502.94 
APDNWApplied Dna Sci Wrnt0.45000.39000.390010,800-0.090018.75 
APEIAmerican Pub. Edu.21.9521.6521.7555,300-0.200.91 
APENApollo Endosurgery Inc10.6010.1010.3914,400-0.433.97 
APLPArchrock Partners LP16.4016.1416.1948,300-0.110.67 
APOGApogee Entrpr Inc52.3551.4452.20301,3000.200.38 
APOPCellect Biotechnology Ltd8.1407.9207.9408,700-0.1201.49 
APOPWCellect Biotechnology Ltd2.0001.8501.87010,0000.0100.54 
APPFAppfolio Cl A Cmn26.2025.3526.0522,0000.150.58 
APPSDigital Turbine Cmn0.94000.92000.9400151,2000.04004.44 
APRIApricus Biosc Inc1.2901.1701.2002,234,400-0.17012.41 
APTIApptio Inc12.7311.9112.71513,0000.483.92 
APTOAptose Bioscns Cmn0.90000.86000.9000185,0000.00000.00 
APVOAptevo Therapeutics Inc2.0301.9201.940133,800-0.0904.43 
APWCAsia Pac Wire &Cable2.7002.6902.7002,5000.0100.37 
AQBAquabounty Technologies Inc8.9607.8308.53021,500-0.0200.23 
AQMSAqua Metals Inc Cmn15.9514.9015.671,008,600-0.462.85 
AQXPAquinox Pharmaceutic14.1713.8914.1049,000-0.020.14 
ARAYAccuray Incorporated4.7504.6004.650532,300-0.0501.06 
ARCBArcbest Corp25.9025.2525.65153,500-0.100.39 
ARCCAres Capital Corp17.5517.3717.401,480,900-0.030.17 
ARCIApplnc Rcycl Ct Amer0.94000.91000.93005,000-0.02002.11 
ARCWArc Group Worldwide3.8003.6103.7009,400-0.1503.90 
ARDMAradigm Corp Cmn1.3901.3301.3408,500-0.0503.60 
ARDXArdelyx Inc Cmn12.6312.2512.5086,500-0.100.79 
AREXApproach Res. Inc2.2202.1002.180617,500-0.0100.46 
ARGSArgos Therapeutics0.57000.47000.50001,565,5000.02004.17 
ARIIAmerican Railcar Ind42.4341.0841.98122,600-0.250.59 
ARISAri Network Svcs5.2005.1105.11020,500-0.0400.78 
ARKRArk Restaurants Cp25.3124.5925.103,7000.200.80 
ARLPAlliance Resource Pt21.7521.4021.70196,8000.251.17 
ARLZAralez Pharm Inc1.6401.5701.570484,100-0.0704.27 
ARNAArena Pharmaceutical1.3201.2701.3003,204,2000.0100.78 
AROWArrow Financial Corp33.8533.3533.4018,700-0.501.47 
ARQLArqule Inc1.03001.00001.000013,500-0.01000.99 
ARRSArris Group Inc25.6425.1025.513,480,300-0.030.12 
ARRYArray Biopharma Inc8.4708.1908.2502,386,000-0.1501.79 
ARTNAArtesian Res Cp A38.7038.1038.1831,300-0.551.42 
ARTWArt S Way MFG Co I3.3503.2503.2509,000-0.1002.99 
ARTXArotech Corp3.1503.0503.100138,200-0.0501.59 
ARWRArrowhead Pharma1.5501.4701.520448,7000.0100.66 
ASBBAsb Bancorp Inc35.4535.0035.00800-0.501.41 
ASCMAAscent Capital Group13.9813.5713.7321,800-0.010.07 
ASETFlxsh Rl As Al Ix Fd26.8326.7826.803,400-0.070.26 
ASFIAsta Funding Inc9.0008.1008.60077,500-0.1001.15 
ASMBAssembly Biosciences24.1023.4023.9861,3000.622.65 
ASMLAsml Hldg NY Reg130.5129.7130.01,298,9000.00.02 
ASNAAscena Retail Grp Cmn4.0703.9403.9903,261,800-0.0601.48 
ASNDAscendis Pharma Ads28.2827.5128.047,1000.371.34 
ASPSAltisource Portfolio28.5923.7524.054,071,200-1.395.46 
ASRVAmeriserv Financial4.0503.9004.050141,3000.1002.53 
ASRVPAmeriserv Fin Cap27.1727.1727.174000.000.00 
ASTCAstrotech Corp1.2901.2301.2703,0000.0201.60 
ASTEAstec Inds Inc63.5561.2261.69218,600-1.892.97 
ASURAsure Software10.8610.3710.3854,400-0.282.63 
ASYSAmtech Systems Inc5.4905.3205.36012,500-0.0701.29 
ATAIAta Inc ADR3.7703.7003.70014,100-0.0501.33 
ATAXAmer First Mf Inv5.7505.6505.75077,7000.0500.88 
ATECAlphatec Holdings2.0201.9502.00092,9000.0000.00 
ATHNAthenahealth Inc118.4116.4117.2500,800-0.90.75 
ATHXAthersys Inc1.5301.4501.470996,400-0.0201.34 
ATLCAtlanticus Hldg Cp2.5702.5302.5304000.0100.40 
ATLOAmes Natl Corp31.1530.9031.107,4000.100.32 
ATNIAtn International71.5470.3371.1663,2000.490.69 
ATOMAtomera Inc6.4006.2806.3908,200-0.1001.54 
ATOSAtossa Genetics Inc0.70000.61000.6300221,600-0.03004.55 
ATRAAtara Biotherap Cmn19.1016.3016.90758,200-2.0010.58 
ATRCAtricure Inc19.7519.4719.5559,700-0.140.71 
ATRIAtrion Corp504.9493.9503.45,1006.41.29 
ATROAstronics Cp31.9431.2331.23104,200-0.341.08 
ATRSAntares Pharma Cmn2.9502.7602.8203,141,1000.0602.17 
ATSGAir Transport18.0717.4717.97403,3000.181.01 
ATTUAttunity Ltd7.4607.2807.29024,200-0.1101.49 
ATVIActivision Blizzard50.0449.5849.873,352,000-0.080.16 
AUBNAuburn Natl Bncp I33.3533.0033.26600-0.040.12 
AUDCAudiocodes Ltd6.5406.4506.46056,200-0.0801.22 
AUPHAurinia Pharm Ord7.8606.9907.11026,677,5000.1101.57 
AVAVAerovironment Inc29.1428.7128.73118,500-0.120.42 
AVDLAvadel Pharmaceuticals Plc9.4409.2009.320237,1000.0400.43 
AVEOAveo Pharmaceuticals0.62000.58000.5800469,200-0.01001.69 
AVGOBroadcom Ltd218.3216.2217.71,468,300-0.60.25 
AVGRAvinger Inc Cmn0.63000.56000.5800529,900-0.03004.92 
AVHIA V Homes Inc16.7516.5416.6031,600-0.150.90 
AVIDAvid Tech Inc5.2704.8805.1101,207,8000.1903.86 
AVIRAviragen Therapeutic0.62000.60000.600050,2000.00000.00 
AVNWAviat Networks Inc15.4015.0115.037,300-0.271.76 
AVXLAnavex Lf SC Cmn5.8305.6105.710259,900-0.0400.70 
AVXSAvexis Inc Cmn Stk77.5774.8676.76394,100-0.240.31 
AWREAware Inc4.7004.6004.65014,4000.0000.00 
AXARAxar Acquisition Corp10.0209.9009.9001,3000.0000.00 
AXARUAxar Acquisition Corp10.0210.0210.023,000-0.080.79 
AXARWAxar Acquisition Corp0.07000.06000.070041,0000.00000.00 
AXASAbraxas Petro Corp1.9201.7701.9001,396,2000.1005.56 
AXDXAccelerate Diagnosti25.0524.0024.75176,200-0.251.00 
AXGNAxogen Inc Cmn11.7011.4011.45196,600-0.252.14 
AXSMAxsome Thera Cmn Stk4.0003.8503.850148,900-0.1002.53 
AXTIAxt Inc6.5306.1606.400698,0000.0000.00 
AYAAmaya Inc Cmn Stk17.9217.5817.75234,3000.150.85 
AZPNAspen Technology Cmn60.7560.0560.05341,700-0.470.78 
AZRXAzurrx Biopharma Inc4.0003.7004.00021,7000.0300.76 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.198.54.140
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,911-60.11
DJI20,548-310.15
SP5002,349-70.30
DAX12,049210.18
FTSE7,115-40.06
NI22518,6211901.03
CAC405,059-190.37
GLD1,28420.19
BDI1,200494.26
HSI24,042-150.06