Posted On: 10/05/2013 10:03:51 AM
Post# of 39348
NASDAQ Most Active Stocks Saturday, October 5, 2013 10:03:26 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
LOJN Lojack Corp. +4.38 4.19 +0.77 +22.51% 4.25 3.45 10/04/13
DSCO Discovery Laboratories +4.32 2.70 +0.73 +37.06% 3.05 2.65 10/04/13
PDEX Pro-Dex +4.07 2.48 +0.42 +20.39% 2.50 2.02 10/04/13
ALTI Altair Nanotechnologies Inc. +3.98 3.16 +0.52 +19.70% 3.17 2.63 10/04/13
CMTL Comtech Telecommunications +3.92 25.77 +1.68 +6.97% 26.74 25.41 10/04/13
CWEI Clayton Williams Energy +3.82 58.18 +4.94 +9.28% 58.50 53.38 10/04/13
LIFE Life Technologies Corp. +3.66 75.08 +0.24 +0.32% 75.10 74.87 10/04/13
JRJC China Finance Online Co. Limited +3.52 2.20 +0.32 +17.02% 2.20 1.85 10/04/13
KUTV Ku6 Media Co. +3.42 2.04 +0.32 +18.60% 2.13 1.71 10/04/13
TGA Transglobe Energy Corp +3.42 9.21 +0.69 +8.10% 9.32 8.57 10/04/13
MOBI Sky-Mobi Limited +3.41 5.28 +1.25 +31.02% 5.33 4.02 10/04/13
RVBD Riverbed Technology +3.40 15.27 +0.87 +6.04% 15.35 14.40 10/04/13
APFC American Pacific Corp. +3.24 58.20 +5.11 +9.63% 59.96 55.01 10/04/13
QUIK Quicklogic Corp. +3.23 2.89 +0.35 +13.78% 3.05 2.60 10/04/13
BDE Black Diamond +3.20 12.98 +0.89 +7.36% 13.21 12.06 10/04/13
CIEN Ciena Corp. +3.19 27.31 +1.57 +6.10% 27.63 25.64 10/04/13
HPTX Hyperion Therapeutics Inc +3.18 28.94 +2.33 +8.76% 29.50 26.60 10/04/13
ATAX America First Tax Exempt L.P. +3.17 6.99 +0.20 +2.95% 6.99 6.79 10/04/13
HIIQ Health Insurance Innovations I +3.17 13.14 +1.29 +10.89% 13.32 11.90 10/04/13
FTNT Fortinet +3.16 21.69 +1.16 +5.65% 21.97 20.95 10/04/13
AMBI Ambit Biosciences Corporation +3.16 17.13 +1.90 +12.48% 21.44 14.74 10/04/13
FONR Fonar Corp. +3.04 8.59 +1.26 +17.19% 8.60 7.34 10/04/13
IBKR Interactive Brokers Group +2.91 19.52 +0.44 +2.31% 19.69 18.91 10/04/13
PRLS Peerless Systems Corp. +2.89 3.78 +0.20 +5.59% 3.79 3.69 10/04/13
BELFB Bel Fuse Inc. +2.87 17.93 +0.60 +3.46% 17.98 17.30 10/04/13
SHLO Shiloh Industries +2.85 13.29 +0.37 +2.86% 13.40 12.90 10/04/13
NMRX Numerex +2.84 11.32 +0.36 +3.28% 11.38 10.94 10/04/13
ATRO Astronics Corp. +2.82 50.31 +1.77 +3.65% 50.42 47.93 10/04/13
IESC Integrated Electrical Services +2.76 4.66 +0.53 +12.83% 4.68 4.05 10/04/13
CCIH Chinacache International +2.75 8.29 +0.96 +13.10% 8.35 7.40 10/04/13
CSCD Cascade Microtech +2.74 9.60 +0.30 +3.23% 9.86 9.35 10/04/13
SYNA Synaptics Inc. +2.70 47.66 +2.00 +4.38% 47.89 45.47 10/04/13
NDAQ The Nasdaq Omx Group +2.70 32.90 +0.59 +1.83% 33.01 32.27 10/04/13
CCMP Cabot Microelectronics Corp. +2.69 38.79 +0.81 +2.13% 38.88 37.85 10/04/13
ACAT Arctic Cat Inc. +2.67 58.80 +2.23 +3.94% 59.32 56.30 10/04/13
INFN Infinera Corp. +2.64 11.73 +0.52 +4.64% 11.78 11.19 10/04/13
SYMC Symantec Corp. +2.59 24.84 +0.57 +2.35% 24.92 24.30 10/04/13
ZIOP Ziopharm Oncology Inc +2.58 4.68 +0.50 +11.96% 4.76 4.18 10/04/13
FANG Diamondback Energy Inc. +2.57 46.01 +2.18 +4.97% 47.36 43.68 10/04/13
NBCB First Nbc Bank Holding Company +2.56 24.78 +0.49 +2.02% 24.85 24.33 10/04/13
MGI Moneygram International +2.53 19.11 +0.69 +3.75% 19.68 18.90 10/04/13
GPIC Gaming Partners International Corp. +2.53 8.28 +0.17 +2.10% 8.40 8.15 10/04/13
XRAY Dentsply International Inc. +2.53 44.49 +1.27 +2.94% 44.81 43.48 10/04/13
COSI Cosi +2.50 2.39 +0.20 +9.13% 2.39 2.13 10/04/13
ICAD Icad Inc. +2.49 6.39 +0.43 +7.21% 6.51 5.90 10/04/13
IPCC Infinity Property And Casualty Corp. +2.47 65.76 +1.45 +2.25% 66.02 64.10 10/04/13
VRNT Verint Systems Inc. +2.47 37.98 +0.88 +2.37% 38.04 37.00 10/04/13
SFM Sprouts Farmers Market Inc. +2.46 48.12 +2.10 +4.56% 48.15 46.01 10/04/13
TIVO Tivo Inc. +2.45 12.74 +0.32 +2.58% 12.85 12.38 10/04/13
HTBI Hometrust Bancshares Inc. +2.42 16.44 +0.19 +1.17% 16.47 16.21 10/04/13
CAMP Calamp +2.41 23.21 +1.86 +8.71% 23.34 21.35 10/04/13
AVEO Aveo Pharmaceuticals +2.40 2.11 +0.07 +3.43% 2.23 2.04 10/04/13
ANAC Anacor Pharmaceuticals +2.40 12.17 +0.56 +4.82% 12.63 11.67 10/04/13
FSFR Fifth Street Senior Floating Ra +2.40 13.59 +0.31 +2.33% 13.75 13.21 10/04/13
TFM The Fresh Market +2.40 49.78 +1.78 +3.71% 50.20 48.07 10/04/13
IPGP Ipg Photonics Corp. +2.39 61.39 +2.40 +4.07% 61.92 59.08 10/04/13
ARII American Railcar Industries +2.38 40.98 +1.27 +3.20% 41.40 39.59 10/04/13
OVTI Omnivision Technologies +2.38 15.19 +0.42 +2.84% 15.35 14.76 10/04/13
EVOL Evolving Systems +2.36 10.48 +0.52 +5.22% 10.50 9.98 10/04/13
PRXL Parexel International Corp. +2.33 51.07 +1.39 +2.80% 51.96 50.16 10/04/13
OUTR Outerwall Inc. +2.33 57.10 +4.92 +9.43% 58.22 51.74 10/04/13
MRCY Mercury Computer Systems +2.33 10.12 +0.34 +3.48% 10.15 9.72 10/04/13
QSII Quality Systems +2.31 22.93 +0.57 +2.55% 23.00 22.46 10/04/13
NCTY The9 Limited +2.31 2.53 +0.15 +6.30% 2.59 2.40 10/04/13
GWPH Gw Pharmaceuticals Plc Ads +2.31 24.70 +3.82 +18.30% 24.70 20.35 10/04/13
FNSR Finisar Corp. +2.30 23.80 +0.94 +4.11% 23.86 22.76 10/04/13
KCLI Kansas City Life Insurance Company +2.30 44.32 +1.17 +2.71% 44.60 43.06 10/04/13
GENE Genetic Technologies Ltd +2.30 2.39 +0.09 +3.91% 2.40 2.25 10/04/13
REIS Reis Inc +2.30 16.45 +0.20 +1.23% 16.45 16.11 10/04/13
XXIA Ixia +2.29 16.17 +0.67 +4.32% 16.25 15.36 10/04/13
HCBK Hudson City Bancorp +2.29 9.25 +0.19 +2.10% 9.26 9.03 10/04/13
ENPH Enphase Energy Inc. +2.28 8.93 +0.59 +7.07% 9.00 8.34 10/04/13
IBKC Iberiabank Corp. +2.28 55.42 +1.81 +3.38% 56.01 53.00 10/04/13
CYOU Changyou.Com Limited +2.27 40.00 +2.57 +6.87% 41.64 37.60 10/04/13
DHRM Dehaier Medical Systems +2.27 2.30 +0.14 +6.48% 2.35 2.19 10/04/13
LGCY Legacy Reserves Lp +2.25 27.71 +0.44 +1.61% 27.97 27.12 10/04/13
DRAD Digirad Corp. +2.24 2.76 +0.12 +4.55% 2.79 2.58 10/04/13
HOLI Hollysys Automation Technologies +2.19 15.88 +1.17 +7.95% 15.98 14.59 10/04/13
TINY Harris & Harris Group +2.19 3.07 +0.07 +2.33% 3.08 3.01 10/04/13
VNET 21Vianet Group Inc. +2.16 17.83 +0.82 +4.82% 17.99 17.01 10/04/13
BIRT Actuate Corp. +2.16 7.45 +0.10 +1.36% 7.50 7.33 10/04/13
PTEN Patterson-Uti Energy +2.15 23.36 +0.83 +3.68% 23.75 22.54 10/04/13
FLIC The First Of Long Island Corp. +2.14 38.60 +1.00 +2.66% 38.76 37.50 10/04/13
OSM Slm Corp. +2.13 23.62 +0.32 +1.37% 23.62 23.15 10/04/13
SLM Slm Corp. +2.12 25.06 +0.46 +1.87% 25.15 24.53 10/04/13
VRSK Verisk Analytics +2.11 65.02 +1.05 +1.64% 65.10 63.87 10/04/13
ADEP Adept Technology +2.10 7.67 +0.91 +13.46% 7.84 6.62 10/04/13
CSII Cardiovascular Systems +2.10 20.13 +0.66 +3.39% 20.21 19.02 10/04/13
REDF Rediff.Com India Limited +2.09 2.39 +0.11 +4.82% 2.45 2.26 10/04/13
GIFI Gulf Island Fabrication +2.09 24.75 +0.87 +3.64% 24.90 23.83 10/04/13
MEOH Methanex Corp. +2.08 52.40 +1.40 +2.75% 52.62 51.21 10/04/13
DTSI Dts +2.08 20.80 +0.56 +2.77% 20.94 20.19 10/04/13
ROVI Rovi Corp. +2.07 19.80 +0.35 +1.80% 20.06 19.35 10/04/13
EXXI Energy Xxi [Bermuda] Limited +2.06 31.98 +1.01 +3.26% 32.24 31.47 10/04/13
OXGN Oxigene Inc +2.05 2.72 +0.27 +11.02% 2.85 2.35 10/04/13
CELG Celgene Corp. +2.04 157.27 +4.65 +3.05% 157.95 152.88 10/04/13
ZION Zions Bancorporation +2.02 27.84 +0.76 +2.81% 27.85 27.02 10/04/13
SALE Retailmenot Inc. +2.00 35.31 +2.00 +6.00% 36.00 33.01 10/04/13
ADI Analog Devices +2.00 46.99 +0.67 +1.45% 47.01 46.22 10/04/13
SHOR Shoretel +2.00 6.34 +0.25 +4.11% 6.40 6.07 10/04/13
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
LOJN Lojack Corp. +4.38 4.19 +0.77 +22.51% 4.25 3.45 10/04/13
DSCO Discovery Laboratories +4.32 2.70 +0.73 +37.06% 3.05 2.65 10/04/13
PDEX Pro-Dex +4.07 2.48 +0.42 +20.39% 2.50 2.02 10/04/13
ALTI Altair Nanotechnologies Inc. +3.98 3.16 +0.52 +19.70% 3.17 2.63 10/04/13
CMTL Comtech Telecommunications +3.92 25.77 +1.68 +6.97% 26.74 25.41 10/04/13
CWEI Clayton Williams Energy +3.82 58.18 +4.94 +9.28% 58.50 53.38 10/04/13
LIFE Life Technologies Corp. +3.66 75.08 +0.24 +0.32% 75.10 74.87 10/04/13
JRJC China Finance Online Co. Limited +3.52 2.20 +0.32 +17.02% 2.20 1.85 10/04/13
KUTV Ku6 Media Co. +3.42 2.04 +0.32 +18.60% 2.13 1.71 10/04/13
TGA Transglobe Energy Corp +3.42 9.21 +0.69 +8.10% 9.32 8.57 10/04/13
MOBI Sky-Mobi Limited +3.41 5.28 +1.25 +31.02% 5.33 4.02 10/04/13
RVBD Riverbed Technology +3.40 15.27 +0.87 +6.04% 15.35 14.40 10/04/13
APFC American Pacific Corp. +3.24 58.20 +5.11 +9.63% 59.96 55.01 10/04/13
QUIK Quicklogic Corp. +3.23 2.89 +0.35 +13.78% 3.05 2.60 10/04/13
BDE Black Diamond +3.20 12.98 +0.89 +7.36% 13.21 12.06 10/04/13
CIEN Ciena Corp. +3.19 27.31 +1.57 +6.10% 27.63 25.64 10/04/13
HPTX Hyperion Therapeutics Inc +3.18 28.94 +2.33 +8.76% 29.50 26.60 10/04/13
ATAX America First Tax Exempt L.P. +3.17 6.99 +0.20 +2.95% 6.99 6.79 10/04/13
HIIQ Health Insurance Innovations I +3.17 13.14 +1.29 +10.89% 13.32 11.90 10/04/13
FTNT Fortinet +3.16 21.69 +1.16 +5.65% 21.97 20.95 10/04/13
AMBI Ambit Biosciences Corporation +3.16 17.13 +1.90 +12.48% 21.44 14.74 10/04/13
FONR Fonar Corp. +3.04 8.59 +1.26 +17.19% 8.60 7.34 10/04/13
IBKR Interactive Brokers Group +2.91 19.52 +0.44 +2.31% 19.69 18.91 10/04/13
PRLS Peerless Systems Corp. +2.89 3.78 +0.20 +5.59% 3.79 3.69 10/04/13
BELFB Bel Fuse Inc. +2.87 17.93 +0.60 +3.46% 17.98 17.30 10/04/13
SHLO Shiloh Industries +2.85 13.29 +0.37 +2.86% 13.40 12.90 10/04/13
NMRX Numerex +2.84 11.32 +0.36 +3.28% 11.38 10.94 10/04/13
ATRO Astronics Corp. +2.82 50.31 +1.77 +3.65% 50.42 47.93 10/04/13
IESC Integrated Electrical Services +2.76 4.66 +0.53 +12.83% 4.68 4.05 10/04/13
CCIH Chinacache International +2.75 8.29 +0.96 +13.10% 8.35 7.40 10/04/13
CSCD Cascade Microtech +2.74 9.60 +0.30 +3.23% 9.86 9.35 10/04/13
SYNA Synaptics Inc. +2.70 47.66 +2.00 +4.38% 47.89 45.47 10/04/13
NDAQ The Nasdaq Omx Group +2.70 32.90 +0.59 +1.83% 33.01 32.27 10/04/13
CCMP Cabot Microelectronics Corp. +2.69 38.79 +0.81 +2.13% 38.88 37.85 10/04/13
ACAT Arctic Cat Inc. +2.67 58.80 +2.23 +3.94% 59.32 56.30 10/04/13
INFN Infinera Corp. +2.64 11.73 +0.52 +4.64% 11.78 11.19 10/04/13
SYMC Symantec Corp. +2.59 24.84 +0.57 +2.35% 24.92 24.30 10/04/13
ZIOP Ziopharm Oncology Inc +2.58 4.68 +0.50 +11.96% 4.76 4.18 10/04/13
FANG Diamondback Energy Inc. +2.57 46.01 +2.18 +4.97% 47.36 43.68 10/04/13
NBCB First Nbc Bank Holding Company +2.56 24.78 +0.49 +2.02% 24.85 24.33 10/04/13
MGI Moneygram International +2.53 19.11 +0.69 +3.75% 19.68 18.90 10/04/13
GPIC Gaming Partners International Corp. +2.53 8.28 +0.17 +2.10% 8.40 8.15 10/04/13
XRAY Dentsply International Inc. +2.53 44.49 +1.27 +2.94% 44.81 43.48 10/04/13
COSI Cosi +2.50 2.39 +0.20 +9.13% 2.39 2.13 10/04/13
ICAD Icad Inc. +2.49 6.39 +0.43 +7.21% 6.51 5.90 10/04/13
IPCC Infinity Property And Casualty Corp. +2.47 65.76 +1.45 +2.25% 66.02 64.10 10/04/13
VRNT Verint Systems Inc. +2.47 37.98 +0.88 +2.37% 38.04 37.00 10/04/13
SFM Sprouts Farmers Market Inc. +2.46 48.12 +2.10 +4.56% 48.15 46.01 10/04/13
TIVO Tivo Inc. +2.45 12.74 +0.32 +2.58% 12.85 12.38 10/04/13
HTBI Hometrust Bancshares Inc. +2.42 16.44 +0.19 +1.17% 16.47 16.21 10/04/13
CAMP Calamp +2.41 23.21 +1.86 +8.71% 23.34 21.35 10/04/13
AVEO Aveo Pharmaceuticals +2.40 2.11 +0.07 +3.43% 2.23 2.04 10/04/13
ANAC Anacor Pharmaceuticals +2.40 12.17 +0.56 +4.82% 12.63 11.67 10/04/13
FSFR Fifth Street Senior Floating Ra +2.40 13.59 +0.31 +2.33% 13.75 13.21 10/04/13
TFM The Fresh Market +2.40 49.78 +1.78 +3.71% 50.20 48.07 10/04/13
IPGP Ipg Photonics Corp. +2.39 61.39 +2.40 +4.07% 61.92 59.08 10/04/13
ARII American Railcar Industries +2.38 40.98 +1.27 +3.20% 41.40 39.59 10/04/13
OVTI Omnivision Technologies +2.38 15.19 +0.42 +2.84% 15.35 14.76 10/04/13
EVOL Evolving Systems +2.36 10.48 +0.52 +5.22% 10.50 9.98 10/04/13
PRXL Parexel International Corp. +2.33 51.07 +1.39 +2.80% 51.96 50.16 10/04/13
OUTR Outerwall Inc. +2.33 57.10 +4.92 +9.43% 58.22 51.74 10/04/13
MRCY Mercury Computer Systems +2.33 10.12 +0.34 +3.48% 10.15 9.72 10/04/13
QSII Quality Systems +2.31 22.93 +0.57 +2.55% 23.00 22.46 10/04/13
NCTY The9 Limited +2.31 2.53 +0.15 +6.30% 2.59 2.40 10/04/13
GWPH Gw Pharmaceuticals Plc Ads +2.31 24.70 +3.82 +18.30% 24.70 20.35 10/04/13
FNSR Finisar Corp. +2.30 23.80 +0.94 +4.11% 23.86 22.76 10/04/13
KCLI Kansas City Life Insurance Company +2.30 44.32 +1.17 +2.71% 44.60 43.06 10/04/13
GENE Genetic Technologies Ltd +2.30 2.39 +0.09 +3.91% 2.40 2.25 10/04/13
REIS Reis Inc +2.30 16.45 +0.20 +1.23% 16.45 16.11 10/04/13
XXIA Ixia +2.29 16.17 +0.67 +4.32% 16.25 15.36 10/04/13
HCBK Hudson City Bancorp +2.29 9.25 +0.19 +2.10% 9.26 9.03 10/04/13
ENPH Enphase Energy Inc. +2.28 8.93 +0.59 +7.07% 9.00 8.34 10/04/13
IBKC Iberiabank Corp. +2.28 55.42 +1.81 +3.38% 56.01 53.00 10/04/13
CYOU Changyou.Com Limited +2.27 40.00 +2.57 +6.87% 41.64 37.60 10/04/13
DHRM Dehaier Medical Systems +2.27 2.30 +0.14 +6.48% 2.35 2.19 10/04/13
LGCY Legacy Reserves Lp +2.25 27.71 +0.44 +1.61% 27.97 27.12 10/04/13
DRAD Digirad Corp. +2.24 2.76 +0.12 +4.55% 2.79 2.58 10/04/13
HOLI Hollysys Automation Technologies +2.19 15.88 +1.17 +7.95% 15.98 14.59 10/04/13
TINY Harris & Harris Group +2.19 3.07 +0.07 +2.33% 3.08 3.01 10/04/13
VNET 21Vianet Group Inc. +2.16 17.83 +0.82 +4.82% 17.99 17.01 10/04/13
BIRT Actuate Corp. +2.16 7.45 +0.10 +1.36% 7.50 7.33 10/04/13
PTEN Patterson-Uti Energy +2.15 23.36 +0.83 +3.68% 23.75 22.54 10/04/13
FLIC The First Of Long Island Corp. +2.14 38.60 +1.00 +2.66% 38.76 37.50 10/04/13
OSM Slm Corp. +2.13 23.62 +0.32 +1.37% 23.62 23.15 10/04/13
SLM Slm Corp. +2.12 25.06 +0.46 +1.87% 25.15 24.53 10/04/13
VRSK Verisk Analytics +2.11 65.02 +1.05 +1.64% 65.10 63.87 10/04/13
ADEP Adept Technology +2.10 7.67 +0.91 +13.46% 7.84 6.62 10/04/13
CSII Cardiovascular Systems +2.10 20.13 +0.66 +3.39% 20.21 19.02 10/04/13
REDF Rediff.Com India Limited +2.09 2.39 +0.11 +4.82% 2.45 2.26 10/04/13
GIFI Gulf Island Fabrication +2.09 24.75 +0.87 +3.64% 24.90 23.83 10/04/13
MEOH Methanex Corp. +2.08 52.40 +1.40 +2.75% 52.62 51.21 10/04/13
DTSI Dts +2.08 20.80 +0.56 +2.77% 20.94 20.19 10/04/13
ROVI Rovi Corp. +2.07 19.80 +0.35 +1.80% 20.06 19.35 10/04/13
EXXI Energy Xxi [Bermuda] Limited +2.06 31.98 +1.01 +3.26% 32.24 31.47 10/04/13
OXGN Oxigene Inc +2.05 2.72 +0.27 +11.02% 2.85 2.35 10/04/13
CELG Celgene Corp. +2.04 157.27 +4.65 +3.05% 157.95 152.88 10/04/13
ZION Zions Bancorporation +2.02 27.84 +0.76 +2.81% 27.85 27.02 10/04/13
SALE Retailmenot Inc. +2.00 35.31 +2.00 +6.00% 36.00 33.01 10/04/13
ADI Analog Devices +2.00 46.99 +0.67 +1.45% 47.01 46.22 10/04/13
SHOR Shoretel +2.00 6.34 +0.25 +4.11% 6.40 6.07 10/04/13
(0)
(0)
