Posted On: 10/25/2013 10:11:50 AM
Post# of 39348
NASDAQ Most Active Stocks Friday, October 25, 2013 10:11:27 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
TTGT Techtarget +4.33 5.13 +0.19 +3.85% 5.16 4.98 09:55
CECO Career Education Corp. +4.31 5.72 +1.92 +50.53% 6.50 5.66 09:56
CTCT Constant Contact +4.21 27.95 +4.93 +21.42% 29.71 26.62 09:56
MPWR Monolithic Power Systems +3.94 31.94 +4.35 +15.77% 32.90 31.00 09:56
DECK Deckers Outdoor Corp. +3.81 68.33 +10.23 +17.61% 69.90 66.30 09:56
MSFT Microsoft Corp. +3.80 36.04 +2.32 +6.88% 36.10 35.69 09:56
WOOF Vca Antech +3.76 28.87 +1.80 +6.65% 28.90 27.96 09:56
LOGM Logmein +3.72 33.80 +3.18 +10.39% 34.16 32.25 09:56
LSCC Lattice Semiconductor Corp. +3.66 4.61 +0.41 +9.76% 4.79 4.49 09:56
QLGC Qlogic Corp. +3.63 11.63 +0.85 +7.88% 11.87 11.27 09:55
MKTO Marketo Inc. +3.59 38.11 +3.58 +10.37% 39.49 36.31 09:55
MCRS Micros Systems +3.59 55.15 +3.35 +6.47% 55.53 52.45 09:56
CA CA Inc. +3.48 31.98 +1.59 +5.23% 32.95 31.70 09:56
WSFS Wsfs Financial Corp. +3.40 71.00 +5.28 +8.03% 75.84 66.33 09:38
SPNC The Spectranetics Corp. +3.38 19.71 +1.11 +5.97% 20.06 19.00 09:55
AMZN Amazon.Com +3.36 365.60 +33.39 +10.05% 367.67 352.62 09:56
ZNGA Zynga Inc. +3.30 3.93 +0.39 +11.02% 4.02 3.86 09:56
MXIM Maxim Integrated Products +3.29 30.79 +1.74 +5.99% 31.01 30.54 09:56
AFOP Alliance Fiber Optic Products +3.19 21.49 +4.02 +23.01% 21.59 19.36 09:56
EHTH Ehealth +3.01 42.36 +3.59 +9.26% 42.42 39.41 09:56
CPWR Compuware Corp. +2.82 10.78 +0.26 +2.47% 10.95 10.73 09:56
CISG Cninsure Inc. +2.77 5.10 +0.20 +4.08% 5.10 5.10 09:38
WDC Western Digital Corp. +2.70 74.08 +3.54 +5.02% 74.33 71.49 09:56
IPCM Ipc The Hospitalist Company +2.62 53.75 +2.21 +4.29% 54.09 51.55 09:56
INFA Informatica Corp. +2.58 40.69 +2.36 +6.16% 42.00 40.26 09:56
KCLI Kansas City Life Insurance Company +2.54 48.45 +1.63 +3.48% 48.45 47.19 09:30
BNCL Beneficial Mutual Bancorp +2.49 9.95 +0.20 +2.05% 10.12 9.55 09:55
MGLN Magellan Health Services +2.46 60.49 +2.08 +3.56% 61.52 60.40 09:54
PCCC Pc Connection +2.45 18.13 +0.59 +3.36% 18.13 17.63 09:55
OUTR Outerwall Inc. +2.44 66.69 +4.71 +7.60% 67.84 63.69 09:56
WETF Wisdomtree Invstmnts +2.42 14.41 +1.17 +8.84% 15.25 14.00 09:56
XPLR Xplore Tech Corp De +2.37 4.20 +0.20 +5.00% 4.35 4.05 09:51
SIMO Silicon Motion Technology Corp. +2.35 12.49 +0.75 +6.39% 13.00 12.07 09:56
BLDR Builders Firstsource +2.25 7.01 +0.48 +7.35% 7.45 6.90 09:56
DNKN Dunkin' Brands Group Inc. +2.21 48.99 +1.33 +2.79% 49.00 48.11 09:55
SPSC Sps Commerce +2.17 78.65 +4.65 +6.28% 79.98 78.26 09:55
BCOV Brightcove Inc. +2.06 14.43 +0.85 +6.26% 15.26 14.07 09:56
PACR Pacer International +2.04 7.25 +0.27 +3.87% 7.32 7.00 09:56
ALXN Alexion Pharmaceuticals +2.00 123.61 +6.91 +5.92% 123.74 117.76 09:56
MLNK Moduslink Global Solutions Inc +2.00 4.20 +0.30 +7.69% 4.24 3.92 09:55
MXWL Maxwell Technologies +2.00 7.87 +0.47 +6.35% 8.14 7.49 09:56
HITT Hittite Microwave Corp. +1.99 62.81 +3.28 +5.51% 63.60 60.50 09:55
HKTV Hong Kong Television Network Ltd. Ads +1.97 6.64 +0.71 +11.97% 6.76 6.51 09:51
GLUU Glu Mobile Inc. +1.94 3.50 +0.20 +6.06% 3.54 3.40 09:56
LPNT Lifepoint Hospitals +1.94 48.81 +0.83 +1.73% 50.00 47.95 09:56
HDS Hd Supply Holdings Inc. +1.91 22.60 +0.93 +4.29% 22.64 21.67 09:56
CCIX Coleman Cable +1.91 21.75 +0.85 +4.07% 21.77 20.96 09:49
UTSI Ustarcom Holdings Corp. +1.87 2.92 +0.12 +4.29% 2.92 2.92 09:53
SRCE 1St Source Corp. +1.86 30.40 +0.81 +2.74% 30.40 29.64 09:50
VRSN Verisign +1.84 54.12 +1.03 +1.94% 55.00 53.00 09:55
SLP Simulations Plus +1.76 4.86 +0.07 +1.46% 4.88 4.80 09:38
RDCM Radcom Ltd +1.74 4.66 +0.34 +7.87% 4.66 4.64 09:41
COLM Columbia Sportswear Company +1.74 66.69 +1.58 +2.43% 66.99 66.04 09:54
RGLS Regulus Therapeutics Inc. +1.73 7.56 +0.42 +5.88% 7.61 7.20 09:45
SPEX Spherix Inc. +1.70 8.65 +0.33 +3.97% 8.74 8.23 09:55
GBCI Glacier Bancorp +1.70 27.83 +0.56 +2.05% 27.98 27.56 09:55
AOSL Alpha And Omega Semiconductor +1.69 8.15 +0.20 +2.52% 8.15 7.98 09:55
STCK Stock Building Supply Holdings +1.65 14.96 +0.42 +2.89% 15.01 14.60 09:54
MKSI Mks Instruments +1.57 30.73 +0.62 +2.06% 30.87 30.27 09:56
BSRR Sierra Bancorp +1.56 17.97 +0.51 +2.92% 17.97 17.75 09:54
SIVB Svb Financial Group +1.56 97.51 +2.15 +2.25% 100.00 96.31 09:55
PSIX Power Solutions Inte +1.56 55.63 -0.22 -0.39% 57.97 55.63 09:55
MASC Material Sciences Corp. +1.55 9.49 +0.20 +2.15% 9.53 9.49 09:45
OXGN Oxigene Inc +1.51 2.71 +0.17 +6.69% 2.78 2.50 09:55
VRNM Verenium Corp. +1.49 3.99 +0.01 +0.25% 3.99 3.98 09:54
VDSI Vasco Data Security International +1.47 7.79 +0.12 +1.56% 7.79 7.70 09:53
HEOP Heritage Oaks Bancorp +1.45 6.98 +0.15 +2.20% 6.98 6.68 09:53
ISBC Investors Bancorp +1.43 23.28 +0.32 +1.39% 23.29 23.05 09:56
IMGN Immunogen +1.43 17.83 +0.58 +3.36% 18.19 17.43 09:56
CBRL Cracker Barrel Old Country Store +1.41 108.76 +1.46 +1.36% 108.91 107.10 09:55
THRX Theravance +1.40 37.38 +1.23 +3.40% 37.52 36.05 09:56
AMOT Allied Motion Technologies +1.38 8.94 +0.24 +2.76% 8.95 8.77 09:36
SMTC Semtech Corp. +1.36 30.35 +0.63 +2.12% 30.47 29.91 09:55
INTC Intel Corp. +1.33 24.10 +0.32 +1.35% 24.11 24.02 09:56
HFWA Heritage Financial Corp. +1.31 16.50 +0.22 +1.35% 16.65 16.39 09:55
MCRL Micrel Inc. +1.30 9.12 +0.11 +1.22% 9.23 9.06 09:56
TWER Towerstream Corp. +1.30 2.91 +0.09 +3.19% 2.92 2.72 09:56
ROCM Rochester Medical Corp. +1.30 20.00 +0.03 +0.15% 20.05 19.98 09:54
PSMI Peregrine Semiconductor Corp. +1.29 8.63 +0.23 +2.74% 8.69 8.50 09:47
IEP Icahn Enterprises L.P. +1.28 107.63 +3.16 +3.02% 107.72 105.00 09:56
STBZ State Bank Finl Corp +1.28 16.30 +0.23 +1.43% 16.40 16.10 09:56
ETFC E*Trade Financial Corp. +1.28 17.11 +0.30 +1.78% 17.20 16.84 09:56
KYTH Kythera Biopharmaceuticals Inc +1.27 45.04 +1.22 +2.78% 45.94 44.46 09:55
VVTV Valuevision Media +1.26 5.19 +0.15 +2.98% 5.20 5.05 09:55
FRNK Franklin Financial Corporation +1.26 19.35 +0.28 +1.47% 19.35 19.18 09:49
CALI China Auto Logistics Inc. +1.25 2.88 +0.18 +6.67% 2.88 2.77 09:53
ESIO Electro Scientific Industries +1.23 12.33 +0.19 +1.57% 12.33 12.19 09:53
MORN Morningstar +1.23 79.58 +1.20 +1.53% 79.58 78.29 09:52
TRNX Tornier N.V. +1.22 21.87 +0.34 +1.58% 21.87 21.40 09:36
CNOB Connectone Bancorp Inc. +1.22 38.35 +0.79 +2.10% 38.38 38.35 09:31
HCCI Heritage-Crystal Clean +1.19 18.37 +0.34 +1.89% 18.97 17.99 09:50
RTEC Rudolph Technologies +1.19 10.78 +0.13 +1.22% 10.80 10.67 09:53
STX Seagate Technology. +1.18 49.45 +0.89 +1.83% 49.64 48.50 09:56
PRGN Paragon Shipping Inc. +1.18 5.30 +0.19 +3.72% 5.34 5.12 09:56
CLRO Clearone Communications Inc. +1.18 8.90 +0.15 +1.71% 8.99 8.84 09:49
NBBC Newbridge Bancorp +1.16 7.49 +0.22 +3.03% 7.50 7.33 09:46
CACB Cascade Bancorp +1.13 5.76 +0.12 +2.13% 5.87 5.74 09:54
ARMH Arm Holdings Plc +1.12 48.00 +1.34 +2.87% 48.17 47.57 09:55
CSCO Cisco Systems +1.12 22.56 +0.19 +0.85% 22.62 22.41 09:56
UHAL Amerco +1.11 208.77 +3.43 +1.67% 209.04 206.61 09:54
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
TTGT Techtarget +4.33 5.13 +0.19 +3.85% 5.16 4.98 09:55
CECO Career Education Corp. +4.31 5.72 +1.92 +50.53% 6.50 5.66 09:56
CTCT Constant Contact +4.21 27.95 +4.93 +21.42% 29.71 26.62 09:56
MPWR Monolithic Power Systems +3.94 31.94 +4.35 +15.77% 32.90 31.00 09:56
DECK Deckers Outdoor Corp. +3.81 68.33 +10.23 +17.61% 69.90 66.30 09:56
MSFT Microsoft Corp. +3.80 36.04 +2.32 +6.88% 36.10 35.69 09:56
WOOF Vca Antech +3.76 28.87 +1.80 +6.65% 28.90 27.96 09:56
LOGM Logmein +3.72 33.80 +3.18 +10.39% 34.16 32.25 09:56
LSCC Lattice Semiconductor Corp. +3.66 4.61 +0.41 +9.76% 4.79 4.49 09:56
QLGC Qlogic Corp. +3.63 11.63 +0.85 +7.88% 11.87 11.27 09:55
MKTO Marketo Inc. +3.59 38.11 +3.58 +10.37% 39.49 36.31 09:55
MCRS Micros Systems +3.59 55.15 +3.35 +6.47% 55.53 52.45 09:56
CA CA Inc. +3.48 31.98 +1.59 +5.23% 32.95 31.70 09:56
WSFS Wsfs Financial Corp. +3.40 71.00 +5.28 +8.03% 75.84 66.33 09:38
SPNC The Spectranetics Corp. +3.38 19.71 +1.11 +5.97% 20.06 19.00 09:55
AMZN Amazon.Com +3.36 365.60 +33.39 +10.05% 367.67 352.62 09:56
ZNGA Zynga Inc. +3.30 3.93 +0.39 +11.02% 4.02 3.86 09:56
MXIM Maxim Integrated Products +3.29 30.79 +1.74 +5.99% 31.01 30.54 09:56
AFOP Alliance Fiber Optic Products +3.19 21.49 +4.02 +23.01% 21.59 19.36 09:56
EHTH Ehealth +3.01 42.36 +3.59 +9.26% 42.42 39.41 09:56
CPWR Compuware Corp. +2.82 10.78 +0.26 +2.47% 10.95 10.73 09:56
CISG Cninsure Inc. +2.77 5.10 +0.20 +4.08% 5.10 5.10 09:38
WDC Western Digital Corp. +2.70 74.08 +3.54 +5.02% 74.33 71.49 09:56
IPCM Ipc The Hospitalist Company +2.62 53.75 +2.21 +4.29% 54.09 51.55 09:56
INFA Informatica Corp. +2.58 40.69 +2.36 +6.16% 42.00 40.26 09:56
KCLI Kansas City Life Insurance Company +2.54 48.45 +1.63 +3.48% 48.45 47.19 09:30
BNCL Beneficial Mutual Bancorp +2.49 9.95 +0.20 +2.05% 10.12 9.55 09:55
MGLN Magellan Health Services +2.46 60.49 +2.08 +3.56% 61.52 60.40 09:54
PCCC Pc Connection +2.45 18.13 +0.59 +3.36% 18.13 17.63 09:55
OUTR Outerwall Inc. +2.44 66.69 +4.71 +7.60% 67.84 63.69 09:56
WETF Wisdomtree Invstmnts +2.42 14.41 +1.17 +8.84% 15.25 14.00 09:56
XPLR Xplore Tech Corp De +2.37 4.20 +0.20 +5.00% 4.35 4.05 09:51
SIMO Silicon Motion Technology Corp. +2.35 12.49 +0.75 +6.39% 13.00 12.07 09:56
BLDR Builders Firstsource +2.25 7.01 +0.48 +7.35% 7.45 6.90 09:56
DNKN Dunkin' Brands Group Inc. +2.21 48.99 +1.33 +2.79% 49.00 48.11 09:55
SPSC Sps Commerce +2.17 78.65 +4.65 +6.28% 79.98 78.26 09:55
BCOV Brightcove Inc. +2.06 14.43 +0.85 +6.26% 15.26 14.07 09:56
PACR Pacer International +2.04 7.25 +0.27 +3.87% 7.32 7.00 09:56
ALXN Alexion Pharmaceuticals +2.00 123.61 +6.91 +5.92% 123.74 117.76 09:56
MLNK Moduslink Global Solutions Inc +2.00 4.20 +0.30 +7.69% 4.24 3.92 09:55
MXWL Maxwell Technologies +2.00 7.87 +0.47 +6.35% 8.14 7.49 09:56
HITT Hittite Microwave Corp. +1.99 62.81 +3.28 +5.51% 63.60 60.50 09:55
HKTV Hong Kong Television Network Ltd. Ads +1.97 6.64 +0.71 +11.97% 6.76 6.51 09:51
GLUU Glu Mobile Inc. +1.94 3.50 +0.20 +6.06% 3.54 3.40 09:56
LPNT Lifepoint Hospitals +1.94 48.81 +0.83 +1.73% 50.00 47.95 09:56
HDS Hd Supply Holdings Inc. +1.91 22.60 +0.93 +4.29% 22.64 21.67 09:56
CCIX Coleman Cable +1.91 21.75 +0.85 +4.07% 21.77 20.96 09:49
UTSI Ustarcom Holdings Corp. +1.87 2.92 +0.12 +4.29% 2.92 2.92 09:53
SRCE 1St Source Corp. +1.86 30.40 +0.81 +2.74% 30.40 29.64 09:50
VRSN Verisign +1.84 54.12 +1.03 +1.94% 55.00 53.00 09:55
SLP Simulations Plus +1.76 4.86 +0.07 +1.46% 4.88 4.80 09:38
RDCM Radcom Ltd +1.74 4.66 +0.34 +7.87% 4.66 4.64 09:41
COLM Columbia Sportswear Company +1.74 66.69 +1.58 +2.43% 66.99 66.04 09:54
RGLS Regulus Therapeutics Inc. +1.73 7.56 +0.42 +5.88% 7.61 7.20 09:45
SPEX Spherix Inc. +1.70 8.65 +0.33 +3.97% 8.74 8.23 09:55
GBCI Glacier Bancorp +1.70 27.83 +0.56 +2.05% 27.98 27.56 09:55
AOSL Alpha And Omega Semiconductor +1.69 8.15 +0.20 +2.52% 8.15 7.98 09:55
STCK Stock Building Supply Holdings +1.65 14.96 +0.42 +2.89% 15.01 14.60 09:54
MKSI Mks Instruments +1.57 30.73 +0.62 +2.06% 30.87 30.27 09:56
BSRR Sierra Bancorp +1.56 17.97 +0.51 +2.92% 17.97 17.75 09:54
SIVB Svb Financial Group +1.56 97.51 +2.15 +2.25% 100.00 96.31 09:55
PSIX Power Solutions Inte +1.56 55.63 -0.22 -0.39% 57.97 55.63 09:55
MASC Material Sciences Corp. +1.55 9.49 +0.20 +2.15% 9.53 9.49 09:45
OXGN Oxigene Inc +1.51 2.71 +0.17 +6.69% 2.78 2.50 09:55
VRNM Verenium Corp. +1.49 3.99 +0.01 +0.25% 3.99 3.98 09:54
VDSI Vasco Data Security International +1.47 7.79 +0.12 +1.56% 7.79 7.70 09:53
HEOP Heritage Oaks Bancorp +1.45 6.98 +0.15 +2.20% 6.98 6.68 09:53
ISBC Investors Bancorp +1.43 23.28 +0.32 +1.39% 23.29 23.05 09:56
IMGN Immunogen +1.43 17.83 +0.58 +3.36% 18.19 17.43 09:56
CBRL Cracker Barrel Old Country Store +1.41 108.76 +1.46 +1.36% 108.91 107.10 09:55
THRX Theravance +1.40 37.38 +1.23 +3.40% 37.52 36.05 09:56
AMOT Allied Motion Technologies +1.38 8.94 +0.24 +2.76% 8.95 8.77 09:36
SMTC Semtech Corp. +1.36 30.35 +0.63 +2.12% 30.47 29.91 09:55
INTC Intel Corp. +1.33 24.10 +0.32 +1.35% 24.11 24.02 09:56
HFWA Heritage Financial Corp. +1.31 16.50 +0.22 +1.35% 16.65 16.39 09:55
MCRL Micrel Inc. +1.30 9.12 +0.11 +1.22% 9.23 9.06 09:56
TWER Towerstream Corp. +1.30 2.91 +0.09 +3.19% 2.92 2.72 09:56
ROCM Rochester Medical Corp. +1.30 20.00 +0.03 +0.15% 20.05 19.98 09:54
PSMI Peregrine Semiconductor Corp. +1.29 8.63 +0.23 +2.74% 8.69 8.50 09:47
IEP Icahn Enterprises L.P. +1.28 107.63 +3.16 +3.02% 107.72 105.00 09:56
STBZ State Bank Finl Corp +1.28 16.30 +0.23 +1.43% 16.40 16.10 09:56
ETFC E*Trade Financial Corp. +1.28 17.11 +0.30 +1.78% 17.20 16.84 09:56
KYTH Kythera Biopharmaceuticals Inc +1.27 45.04 +1.22 +2.78% 45.94 44.46 09:55
VVTV Valuevision Media +1.26 5.19 +0.15 +2.98% 5.20 5.05 09:55
FRNK Franklin Financial Corporation +1.26 19.35 +0.28 +1.47% 19.35 19.18 09:49
CALI China Auto Logistics Inc. +1.25 2.88 +0.18 +6.67% 2.88 2.77 09:53
ESIO Electro Scientific Industries +1.23 12.33 +0.19 +1.57% 12.33 12.19 09:53
MORN Morningstar +1.23 79.58 +1.20 +1.53% 79.58 78.29 09:52
TRNX Tornier N.V. +1.22 21.87 +0.34 +1.58% 21.87 21.40 09:36
CNOB Connectone Bancorp Inc. +1.22 38.35 +0.79 +2.10% 38.38 38.35 09:31
HCCI Heritage-Crystal Clean +1.19 18.37 +0.34 +1.89% 18.97 17.99 09:50
RTEC Rudolph Technologies +1.19 10.78 +0.13 +1.22% 10.80 10.67 09:53
STX Seagate Technology. +1.18 49.45 +0.89 +1.83% 49.64 48.50 09:56
PRGN Paragon Shipping Inc. +1.18 5.30 +0.19 +3.72% 5.34 5.12 09:56
CLRO Clearone Communications Inc. +1.18 8.90 +0.15 +1.71% 8.99 8.84 09:49
NBBC Newbridge Bancorp +1.16 7.49 +0.22 +3.03% 7.50 7.33 09:46
CACB Cascade Bancorp +1.13 5.76 +0.12 +2.13% 5.87 5.74 09:54
ARMH Arm Holdings Plc +1.12 48.00 +1.34 +2.87% 48.17 47.57 09:55
CSCO Cisco Systems +1.12 22.56 +0.19 +0.85% 22.62 22.41 09:56
UHAL Amerco +1.11 208.77 +3.43 +1.67% 209.04 206.61 09:54
(0)
(0)
