Posted On: 08/08/2013 6:52:38 PM
Post# of 39355
NASDAQ Most Active Stocks Thursday, August 8, 2013 6:52:15 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
OTEL Otelco Inc. Class A +4.42 10.20 +1.42 +16.17% 10.75 8.90 08/08/13
CCOI Cogent Communication +4.33 32.41 +3.56 +12.34% 32.50 28.94 08/08/13
RENT Rentrak Corp. +4.24 25.00 +3.29 +15.15% 25.21 21.97 08/08/13
MATR Mattersight Corp +4.23 3.94 +0.94 +31.33% 3.99 3.00 08/08/13
FSYS Fuel Systems Solutio +4.14 20.54 +3.06 +17.51% 21.44 18.87 08/08/13
APFC American Pacific Cor +4.12 41.79 +5.66 +15.67% 43.37 36.26 08/08/13
DXCM Dexcom +4.12 26.66 +4.68 +21.29% 27.96 25.00 08/08/13
USCR U S Concrete +4.08 19.42 +1.92 +10.97% 20.10 17.55 08/08/13
SZYM Solazyme Inc +4.06 12.65 +1.45 +12.95% 12.70 11.60 08/08/13
JCS Communications Syste +4.04 11.28 +0.81 +7.74% 11.30 10.49 08/08/13
GRPN Groupon Inc +3.94 10.60 +1.88 +21.56% 11.22 10.48 08/08/13
BSTC Biospecifics Technol +3.89 18.95 +1.25 +7.06% 18.95 17.74 08/08/13
UHAL Amerco +3.87 179.35 +12.25 +7.33% 180.10 172.56 08/08/13
LHCG Lhc Group +3.82 26.29 +2.72 +11.54% 26.34 24.21 08/08/13
SMT Smart Technologies +3.79 2.19 +0.44 +25.14% 2.70 2.09 08/08/13
PODD Insulet Corp. +3.72 33.78 +3.10 +10.10% 34.40 30.71 08/08/13
FWLT Foster Wheeler Ag. +3.67 24.09 +2.34 +10.76% 24.95 23.62 08/08/13
WIFI Boingo Wireless Inc. +3.63 7.51 +0.48 +6.83% 7.54 6.97 08/08/13
ARRS Arris Group Inc +3.60 16.61 +0.99 +6.34% 16.85 16.06 08/08/13
ORIG Ocean Rig Udw Inc. +3.56 18.60 +1.03 +5.86% 18.75 18.10 08/08/13
SGMS Scientific Games Cor +3.48 14.26 +0.81 +6.02% 14.54 13.04 08/08/13
RICK Rick's Cabaret Inter +3.43 9.60 +0.55 +6.08% 9.64 8.95 08/08/13
CSII Cardiovascular Syste +3.35 21.80 +2.17 +11.05% 22.84 21.00 08/08/13
POWR Powersecure Internat +3.35 17.71 +1.74 +10.90% 18.83 17.06 08/08/13
IDSY I.D. Systems +3.29 6.50 +0.78 +13.64% 6.73 5.95 08/08/13
SSYS Stratasys +3.26 98.26 +12.10 +14.04% 99.50 87.15 08/08/13
OSUR Orasure Technologies +3.24 4.87 +0.62 +14.59% 5.05 4.50 08/08/13
MDLZ Mondelez Internation +3.23 32.70 +1.44 +4.61% 32.91 31.57 08/08/13
DEPO Depomed +3.21 6.73 +0.29 +4.50% 6.73 6.45 08/08/13
SVVC Firsthand Technology +3.21 22.58 +1.19 +5.56% 22.60 21.41 08/08/13
OBCI Ocean Bio-Chem +3.04 3.07 +0.18 +6.23% 3.15 2.92 08/08/13
BOFI Bofi Holding +2.97 65.19 +3.71 +6.03% 65.63 61.50 08/08/13
AGYS Agilysys +2.97 11.91 +0.51 +4.47% 11.94 11.49 08/08/13
FELE Franklin Electric +2.92 38.30 +1.28 +3.46% 38.61 37.15 08/08/13
OSIS Osi Systems +2.91 70.99 +1.99 +2.88% 71.45 69.50 08/08/13
AMOT Allied Motion Techno +2.89 7.30 +0.15 +2.10% 7.30 7.17 08/08/13
FOLD Amicus Therapeutics +2.83 2.78 +0.16 +6.11% 2.83 2.63 08/08/13
NNBR Nn Inc. +2.80 13.15 +0.66 +5.28% 13.39 12.56 08/08/13
CRZO Carrizo Oil & Gas +2.80 34.29 +1.99 +6.16% 34.54 32.32 08/08/13
SSRI Silver Standard Reso +2.78 7.52 +0.96 +14.63% 7.58 6.59 08/08/13
TFM The Fresh Market +2.77 56.27 +2.27 +4.20% 56.76 53.82 08/08/13
OPAY Tier Technologies +2.76 7.79 +0.34 +4.56% 8.05 7.36 08/08/13
CFNL Cardinal Financial +2.74 17.33 +0.89 +5.41% 17.55 17.11 08/08/13
PRMW Primo Water Corp. +2.73 2.16 +0.19 +9.64% 2.20 1.97 08/08/13
JCOM J2 Global Communicat +2.71 49.13 +2.09 +4.44% 50.13 47.13 08/08/13
ICGE Internet Capital Gro +2.70 12.45 +0.44 +3.66% 12.50 11.83 08/08/13
OPLK Oplink Communication +2.69 21.98 +0.88 +4.17% 22.20 21.27 08/08/13
CASH Meta Financial Group +2.58 32.78 +1.19 +3.77% 32.86 31.51 08/08/13
CZR Caesars Entertainmen +2.51 17.61 +1.29 +7.90% 17.64 16.23 08/08/13
FNHC 21St Century Holding +2.49 10.89 +0.49 +4.71% 10.98 10.35 08/08/13
ZUMZ Zumiez Inc. +2.46 28.44 +1.44 +5.33% 28.67 26.92 08/08/13
PAAS Pan American Silver +2.44 12.58 +0.85 +7.25% 12.67 11.88 08/08/13
MYRG Myr Group +2.44 22.55 +0.91 +4.21% 22.67 21.95 08/08/13
INBK First Internet Banco +2.43 31.00 +2.51 +8.81% 36.00 28.73 08/08/13
TSLA Tesla Motors +2.40 153.48 +19.25 +14.34% 158.88 150.46 08/08/13
ARCI Appliance Recycling +2.40 2.90 +0.20 +7.41% 2.93 2.69 08/08/13
REFR Research Frontiers +2.39 4.12 +0.17 +4.30% 4.15 3.95 08/08/13
RGLD Royal Gold +2.39 52.64 +4.35 +9.01% 53.15 48.38 08/08/13
ZINC Horsehead Holding +2.37 11.59 +0.65 +5.94% 11.66 11.00 08/08/13
GSVC Next Innovation Corp +2.33 11.75 +0.95 +8.80% 11.76 11.06 08/08/13
GROW U.S. Global Investor +2.32 2.86 +0.19 +7.12% 2.89 2.65 08/08/13
SHOR Shoretel +2.30 4.11 +0.17 +4.31% 4.16 3.95 08/08/13
FOX 21St Century Fox Cla +2.28 32.83 +1.01 +3.17% 33.88 31.80 08/08/13
RUSHA Rush Enterprises +2.27 25.74 +0.73 +2.92% 26.33 25.07 08/08/13
FLML Flamel Technologies +2.26 6.35 +0.35 +5.83% 6.35 5.96 08/08/13
NEWS Newstar Financial +2.26 15.24 +0.73 +5.03% 15.50 14.44 08/08/13
UNXL Uni-Pixel +2.24 16.93 +1.28 +8.18% 17.40 15.50 08/08/13
WTSL Wet Seal Inc. Cl A +2.24 4.47 +0.18 +4.20% 4.49 4.29 08/08/13
GNMK Genmark Diagnostics +2.24 9.69 +0.67 +7.43% 9.78 8.75 08/08/13
TTMI Ttm Technologies +2.22 9.54 +0.28 +3.02% 9.56 9.29 08/08/13
NMRX Numerex +2.21 11.17 +0.42 +3.91% 11.23 10.84 08/08/13
OCLS Oculus Innovative +2.19 2.68 +0.21 +8.50% 2.68 2.37 08/08/13
MAXY Maxygen +2.19 2.52 +0.02 +0.80% 2.52 2.50 08/08/13
STNR Steiner Leisure Limi +2.18 59.47 +0.89 +1.52% 59.48 58.66 08/08/13
VRNT Verint Systems Inc. +2.17 35.90 +0.58 +1.64% 35.91 35.08 08/08/13
NTAP Netapp +2.16 42.45 +0.75 +1.80% 42.53 42.00 08/08/13
ANDE The Andersons +2.12 63.84 +1.40 +2.24% 63.93 62.50 08/08/13
LAND Gladstone Land Corpo +2.09 16.60 +0.50 +3.11% 16.60 16.14 08/08/13
EVRY Everyware Global Inc +2.08 13.08 +0.18 +1.40% 13.27 12.83 08/08/13
ULTA Ulta Salon Cosmetics +2.07 106.03 +3.86 +3.78% 106.10 102.12 08/08/13
HAYN Haynes International +2.07 49.33 +0.67 +1.38% 50.00 48.14 08/08/13
DTV Directv +2.05 63.22 +1.32 +2.13% 63.35 62.03 08/08/13
FOXA 21St Century Fox Cla +2.05 32.79 +0.98 +3.08% 33.84 31.76 08/08/13
PDCO Patterson Companies +2.04 42.27 +0.48 +1.15% 42.34 41.85 08/08/13
UFPT Ufp Technologies +2.02 21.62 +0.47 +2.22% 22.25 21.08 08/08/13
CHLN China Housing & Land +2.02 2.24 +0.20 +9.80% 2.30 2.04 08/08/13
WDC Western Digital Corp +2.02 66.72 +3.10 +4.87% 66.85 64.19 08/08/13
LTXC Ltx-Credence Corp. +2.01 5.31 +0.12 +2.31% 5.31 5.15 08/08/13
IIIN Insteel Industries +1.99 17.19 +0.56 +3.37% 17.30 16.74 08/08/13
AIRM Air Methods Corp. +1.97 35.61 +1.91 +5.67% 35.77 33.81 08/08/13
IDIX Idenix Pharmaceutica +1.96 4.53 +0.33 +7.86% 4.69 4.38 08/08/13
OLED Universal Display +1.96 29.37 +1.08 +3.82% 29.55 28.52 08/08/13
CRESY Cresud S.A.C.I.F. +1.95 8.15 +0.24 +3.03% 8.17 7.91 08/08/13
ZIPR Ziprealty +1.94 4.05 +0.20 +5.19% 4.06 3.76 08/08/13
RAVN Raven Industries +1.94 32.03 +0.62 +1.97% 32.09 31.42 08/08/13
EMCI Emc Insurance Group +1.93 30.36 +0.85 +2.88% 30.49 29.57 08/08/13
IMRS Imris Inc +1.93 3.12 +0.12 +4.00% 3.13 3.00 08/08/13
RPTP Raptor Pharmaceutica +1.93 10.50 +0.34 +3.35% 10.55 10.08 08/08/13
MPAA Motorcar Parts Of +1.92 8.90 +0.23 +2.65% 8.90 8.60 08/08/13
FONR Fonar Corp. +1.92 5.78 +0.17 +3.03% 5.85 5.60 08/08/13
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
OTEL Otelco Inc. Class A +4.42 10.20 +1.42 +16.17% 10.75 8.90 08/08/13
CCOI Cogent Communication +4.33 32.41 +3.56 +12.34% 32.50 28.94 08/08/13
RENT Rentrak Corp. +4.24 25.00 +3.29 +15.15% 25.21 21.97 08/08/13
MATR Mattersight Corp +4.23 3.94 +0.94 +31.33% 3.99 3.00 08/08/13
FSYS Fuel Systems Solutio +4.14 20.54 +3.06 +17.51% 21.44 18.87 08/08/13
APFC American Pacific Cor +4.12 41.79 +5.66 +15.67% 43.37 36.26 08/08/13
DXCM Dexcom +4.12 26.66 +4.68 +21.29% 27.96 25.00 08/08/13
USCR U S Concrete +4.08 19.42 +1.92 +10.97% 20.10 17.55 08/08/13
SZYM Solazyme Inc +4.06 12.65 +1.45 +12.95% 12.70 11.60 08/08/13
JCS Communications Syste +4.04 11.28 +0.81 +7.74% 11.30 10.49 08/08/13
GRPN Groupon Inc +3.94 10.60 +1.88 +21.56% 11.22 10.48 08/08/13
BSTC Biospecifics Technol +3.89 18.95 +1.25 +7.06% 18.95 17.74 08/08/13
UHAL Amerco +3.87 179.35 +12.25 +7.33% 180.10 172.56 08/08/13
LHCG Lhc Group +3.82 26.29 +2.72 +11.54% 26.34 24.21 08/08/13
SMT Smart Technologies +3.79 2.19 +0.44 +25.14% 2.70 2.09 08/08/13
PODD Insulet Corp. +3.72 33.78 +3.10 +10.10% 34.40 30.71 08/08/13
FWLT Foster Wheeler Ag. +3.67 24.09 +2.34 +10.76% 24.95 23.62 08/08/13
WIFI Boingo Wireless Inc. +3.63 7.51 +0.48 +6.83% 7.54 6.97 08/08/13
ARRS Arris Group Inc +3.60 16.61 +0.99 +6.34% 16.85 16.06 08/08/13
ORIG Ocean Rig Udw Inc. +3.56 18.60 +1.03 +5.86% 18.75 18.10 08/08/13
SGMS Scientific Games Cor +3.48 14.26 +0.81 +6.02% 14.54 13.04 08/08/13
RICK Rick's Cabaret Inter +3.43 9.60 +0.55 +6.08% 9.64 8.95 08/08/13
CSII Cardiovascular Syste +3.35 21.80 +2.17 +11.05% 22.84 21.00 08/08/13
POWR Powersecure Internat +3.35 17.71 +1.74 +10.90% 18.83 17.06 08/08/13
IDSY I.D. Systems +3.29 6.50 +0.78 +13.64% 6.73 5.95 08/08/13
SSYS Stratasys +3.26 98.26 +12.10 +14.04% 99.50 87.15 08/08/13
OSUR Orasure Technologies +3.24 4.87 +0.62 +14.59% 5.05 4.50 08/08/13
MDLZ Mondelez Internation +3.23 32.70 +1.44 +4.61% 32.91 31.57 08/08/13
DEPO Depomed +3.21 6.73 +0.29 +4.50% 6.73 6.45 08/08/13
SVVC Firsthand Technology +3.21 22.58 +1.19 +5.56% 22.60 21.41 08/08/13
OBCI Ocean Bio-Chem +3.04 3.07 +0.18 +6.23% 3.15 2.92 08/08/13
BOFI Bofi Holding +2.97 65.19 +3.71 +6.03% 65.63 61.50 08/08/13
AGYS Agilysys +2.97 11.91 +0.51 +4.47% 11.94 11.49 08/08/13
FELE Franklin Electric +2.92 38.30 +1.28 +3.46% 38.61 37.15 08/08/13
OSIS Osi Systems +2.91 70.99 +1.99 +2.88% 71.45 69.50 08/08/13
AMOT Allied Motion Techno +2.89 7.30 +0.15 +2.10% 7.30 7.17 08/08/13
FOLD Amicus Therapeutics +2.83 2.78 +0.16 +6.11% 2.83 2.63 08/08/13
NNBR Nn Inc. +2.80 13.15 +0.66 +5.28% 13.39 12.56 08/08/13
CRZO Carrizo Oil & Gas +2.80 34.29 +1.99 +6.16% 34.54 32.32 08/08/13
SSRI Silver Standard Reso +2.78 7.52 +0.96 +14.63% 7.58 6.59 08/08/13
TFM The Fresh Market +2.77 56.27 +2.27 +4.20% 56.76 53.82 08/08/13
OPAY Tier Technologies +2.76 7.79 +0.34 +4.56% 8.05 7.36 08/08/13
CFNL Cardinal Financial +2.74 17.33 +0.89 +5.41% 17.55 17.11 08/08/13
PRMW Primo Water Corp. +2.73 2.16 +0.19 +9.64% 2.20 1.97 08/08/13
JCOM J2 Global Communicat +2.71 49.13 +2.09 +4.44% 50.13 47.13 08/08/13
ICGE Internet Capital Gro +2.70 12.45 +0.44 +3.66% 12.50 11.83 08/08/13
OPLK Oplink Communication +2.69 21.98 +0.88 +4.17% 22.20 21.27 08/08/13
CASH Meta Financial Group +2.58 32.78 +1.19 +3.77% 32.86 31.51 08/08/13
CZR Caesars Entertainmen +2.51 17.61 +1.29 +7.90% 17.64 16.23 08/08/13
FNHC 21St Century Holding +2.49 10.89 +0.49 +4.71% 10.98 10.35 08/08/13
ZUMZ Zumiez Inc. +2.46 28.44 +1.44 +5.33% 28.67 26.92 08/08/13
PAAS Pan American Silver +2.44 12.58 +0.85 +7.25% 12.67 11.88 08/08/13
MYRG Myr Group +2.44 22.55 +0.91 +4.21% 22.67 21.95 08/08/13
INBK First Internet Banco +2.43 31.00 +2.51 +8.81% 36.00 28.73 08/08/13
TSLA Tesla Motors +2.40 153.48 +19.25 +14.34% 158.88 150.46 08/08/13
ARCI Appliance Recycling +2.40 2.90 +0.20 +7.41% 2.93 2.69 08/08/13
REFR Research Frontiers +2.39 4.12 +0.17 +4.30% 4.15 3.95 08/08/13
RGLD Royal Gold +2.39 52.64 +4.35 +9.01% 53.15 48.38 08/08/13
ZINC Horsehead Holding +2.37 11.59 +0.65 +5.94% 11.66 11.00 08/08/13
GSVC Next Innovation Corp +2.33 11.75 +0.95 +8.80% 11.76 11.06 08/08/13
GROW U.S. Global Investor +2.32 2.86 +0.19 +7.12% 2.89 2.65 08/08/13
SHOR Shoretel +2.30 4.11 +0.17 +4.31% 4.16 3.95 08/08/13
FOX 21St Century Fox Cla +2.28 32.83 +1.01 +3.17% 33.88 31.80 08/08/13
RUSHA Rush Enterprises +2.27 25.74 +0.73 +2.92% 26.33 25.07 08/08/13
FLML Flamel Technologies +2.26 6.35 +0.35 +5.83% 6.35 5.96 08/08/13
NEWS Newstar Financial +2.26 15.24 +0.73 +5.03% 15.50 14.44 08/08/13
UNXL Uni-Pixel +2.24 16.93 +1.28 +8.18% 17.40 15.50 08/08/13
WTSL Wet Seal Inc. Cl A +2.24 4.47 +0.18 +4.20% 4.49 4.29 08/08/13
GNMK Genmark Diagnostics +2.24 9.69 +0.67 +7.43% 9.78 8.75 08/08/13
TTMI Ttm Technologies +2.22 9.54 +0.28 +3.02% 9.56 9.29 08/08/13
NMRX Numerex +2.21 11.17 +0.42 +3.91% 11.23 10.84 08/08/13
OCLS Oculus Innovative +2.19 2.68 +0.21 +8.50% 2.68 2.37 08/08/13
MAXY Maxygen +2.19 2.52 +0.02 +0.80% 2.52 2.50 08/08/13
STNR Steiner Leisure Limi +2.18 59.47 +0.89 +1.52% 59.48 58.66 08/08/13
VRNT Verint Systems Inc. +2.17 35.90 +0.58 +1.64% 35.91 35.08 08/08/13
NTAP Netapp +2.16 42.45 +0.75 +1.80% 42.53 42.00 08/08/13
ANDE The Andersons +2.12 63.84 +1.40 +2.24% 63.93 62.50 08/08/13
LAND Gladstone Land Corpo +2.09 16.60 +0.50 +3.11% 16.60 16.14 08/08/13
EVRY Everyware Global Inc +2.08 13.08 +0.18 +1.40% 13.27 12.83 08/08/13
ULTA Ulta Salon Cosmetics +2.07 106.03 +3.86 +3.78% 106.10 102.12 08/08/13
HAYN Haynes International +2.07 49.33 +0.67 +1.38% 50.00 48.14 08/08/13
DTV Directv +2.05 63.22 +1.32 +2.13% 63.35 62.03 08/08/13
FOXA 21St Century Fox Cla +2.05 32.79 +0.98 +3.08% 33.84 31.76 08/08/13
PDCO Patterson Companies +2.04 42.27 +0.48 +1.15% 42.34 41.85 08/08/13
UFPT Ufp Technologies +2.02 21.62 +0.47 +2.22% 22.25 21.08 08/08/13
CHLN China Housing & Land +2.02 2.24 +0.20 +9.80% 2.30 2.04 08/08/13
WDC Western Digital Corp +2.02 66.72 +3.10 +4.87% 66.85 64.19 08/08/13
LTXC Ltx-Credence Corp. +2.01 5.31 +0.12 +2.31% 5.31 5.15 08/08/13
IIIN Insteel Industries +1.99 17.19 +0.56 +3.37% 17.30 16.74 08/08/13
AIRM Air Methods Corp. +1.97 35.61 +1.91 +5.67% 35.77 33.81 08/08/13
IDIX Idenix Pharmaceutica +1.96 4.53 +0.33 +7.86% 4.69 4.38 08/08/13
OLED Universal Display +1.96 29.37 +1.08 +3.82% 29.55 28.52 08/08/13
CRESY Cresud S.A.C.I.F. +1.95 8.15 +0.24 +3.03% 8.17 7.91 08/08/13
ZIPR Ziprealty +1.94 4.05 +0.20 +5.19% 4.06 3.76 08/08/13
RAVN Raven Industries +1.94 32.03 +0.62 +1.97% 32.09 31.42 08/08/13
EMCI Emc Insurance Group +1.93 30.36 +0.85 +2.88% 30.49 29.57 08/08/13
IMRS Imris Inc +1.93 3.12 +0.12 +4.00% 3.13 3.00 08/08/13
RPTP Raptor Pharmaceutica +1.93 10.50 +0.34 +3.35% 10.55 10.08 08/08/13
MPAA Motorcar Parts Of +1.92 8.90 +0.23 +2.65% 8.90 8.60 08/08/13
FONR Fonar Corp. +1.92 5.78 +0.17 +3.03% 5.85 5.60 08/08/13
(0)
(0)
