Posted On: 08/09/2013 12:08:37 PM
Post# of 39354
NASDAQ Most Active Stocks Friday, August 9, 2013 12:08:15 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
CBRX Columbia Laboratorie +4.59 5.83 +5.12 +721.13% 5.90 5.35 11:48
UBNT Ubiquiti Networks +4.49 27.03 +5.83 +27.50% 29.40 25.83 11:52
PTIX Performance Technolo +4.47 2.70 +1.43 +112.60% 3.97 1.59 11:52
NPSP Nps Pharmaceuticals +4.28 22.15 +4.05 +22.38% 22.85 20.40 11:52
AMED Amedisys Inc +4.14 17.80 +3.18 +21.75% 18.70 15.85 11:52
GTIV Gentiva Health Servi +4.06 13.41 +1.86 +16.10% 13.84 11.42 11:50
YONG Yongye International +3.91 5.86 +0.48 +8.92% 6.18 5.72 11:52
OLED Universal Display +3.88 33.36 +3.99 +13.59% 35.40 32.50 11:52
MIDD The Middleby Corp. +3.87 195.99 +16.85 +9.41% 199.00 182.85 11:47
REFR Research Frontiers +3.65 4.56 +0.44 +10.68% 5.15 4.18 11:49
ABFS Arkansas Best Corp. +3.61 23.30 +3.59 +18.21% 23.74 20.00 11:52
ZEUS Olympic Steel +3.47 28.35 +2.32 +8.91% 28.50 25.47 11:52
AIRM Air Methods Corp. +3.38 41.07 +5.46 +15.33% 41.76 37.35 11:52
UEIC Universal Electronic +3.38 32.54 +2.55 +8.50% 32.99 29.80 11:50
BOSC B.O.S. Better Online +3.33 4.77 +1.79 +60.07% 5.15 2.87 11:52
PFMT Performant Financial +3.29 11.86 +0.79 +7.14% 11.92 11.20 11:52
ASRV Ameriserv Financial +3.20 3.20 +0.16 +5.26% 3.22 3.07 11:42
FRGI Fiesta Restaurant +3.19 34.37 +2.94 +9.35% 35.43 31.88 11:52
HSON Hudson Global Inc +3.07 2.73 +0.26 +10.53% 2.78 2.42 11:42
INWK Innerworkings +3.05 11.88 +0.47 +4.12% 12.28 10.98 11:48
PCLN Priceline.Com Inc. +3.01 979.00 +45.25 +4.85% 994.98 975.43 11:52
SHOR Shoretel +2.99 4.42 +0.31 +7.54% 4.70 4.35 11:52
CPSS Consumer Portfolio +2.82 7.05 +0.63 +9.81% 7.24 6.58 11:52
KONG Kongzhong Corp. +2.71 10.70 +0.89 +9.07% 10.92 9.83 11:48
CRWN Crown Media Holdings +2.61 3.07 +0.25 +8.87% 3.07 2.83 11:52
ANIP Ani Pharmaceuticals +2.56 6.69 +0.62 +10.21% 6.94 6.01 11:35
IMRS Imris Inc +2.55 3.31 +0.19 +6.09% 3.33 3.10 11:52
PEGA Pegasystems Inc. +2.47 38.94 +1.38 +3.67% 40.55 36.68 11:51
PSIX Power Solutions Inte +2.45 49.15 +2.76 +5.95% 50.24 46.00 11:51
ECPG Encore Capital Group +2.45 41.46 +1.50 +3.75% 42.64 39.64 11:52
OSIS Osi Systems +2.42 72.96 +1.97 +2.78% 73.79 70.95 11:52
NKTR Nektar Therapeutics +2.33 11.99 +1.05 +9.60% 12.91 11.01 11:52
JCOM J2 Global Communicat +2.33 51.00 +1.87 +3.81% 51.02 48.21 11:52
HURC Hurco Companies +2.33 29.30 +0.93 +3.28% 29.30 28.45 11:52
NCLH Norwegian Cruise Lin +2.32 30.99 +0.94 +3.13% 31.00 30.33 11:52
FTR Frontier Communicati +2.17 4.66 +0.07 +1.53% 4.68 4.52 11:52
CALI China Auto Logistics +2.11 3.14 +0.15 +5.02% 3.33 3.03 11:50
RSOL Real Goods Solar +2.10 2.32 +0.24 +11.54% 2.49 2.18 11:52
CYTK Cytokinetics Inc. +2.07 10.48 +0.63 +6.40% 10.64 9.85 11:52
STKL Sunopta +2.02 8.82 +0.37 +4.38% 8.87 8.43 11:51
EVEP Ev Energy Partners +1.97 39.64 +1.22 +3.18% 42.00 39.32 11:52
KIPO Keating Capital Inc. +1.88 6.01 +0.15 +2.56% 6.02 5.87 11:33
BRLI Bio-Reference Labora +1.80 26.80 +0.74 +2.84% 26.80 26.05 11:52
FULL Full Circle Capital +1.79 8.17 +0.10 +1.24% 8.17 8.10 11:43
AMRI Albany Molecular Res +1.74 12.66 +0.51 +4.20% 12.76 12.18 11:52
HTWO Hf2 Financial Manage +1.71 10.19 +0.08 +0.79% 10.19 10.18 11:08
MHGC Morgans Hotel Group +1.71 6.99 +0.14 +2.04% 7.02 6.78 11:51
CLWT Euro Tech Holdings +1.70 3.68 +0.23 +6.67% 5.60 3.56 11:52
CLNT Cleantech Solutions +1.69 6.51 +0.40 +6.55% 6.74 6.12 11:50
BBRY Blackerry Limited +1.67 9.61 +0.38 +4.12% 9.89 9.54 11:52
NGPC Ngp Capital Resource +1.65 6.57 +0.11 +1.70% 6.59 6.50 11:42
HNRG Hallador Energy Comp +1.65 7.89 +0.14 +1.81% 7.95 7.75 11:45
AERL Asia Entertainment +1.65 4.06 +0.09 +2.27% 4.09 3.95 11:52
OCFC Oceanfirst Financial +1.65 17.39 +0.37 +2.17% 17.40 16.90 11:50
AIXG Aixtron Se +1.64 16.46 +0.46 +2.88% 16.63 16.42 11:35
AFAM Almost Family Inc +1.62 19.81 +0.29 +1.49% 19.91 19.54 11:37
IPXL Impax Laboratories +1.59 21.29 +0.33 +1.57% 21.74 20.96 11:52
REGI Renewable Energy Gro +1.57 16.18 +0.76 +4.93% 16.38 15.26 11:51
VSAT Viasat +1.56 67.03 +0.91 +1.38% 67.11 66.12 11:50
NRCIA National Research +1.55 17.90 +0.36 +2.05% 17.97 17.48 11:39
ASFI Asta Funding +1.54 8.73 +0.13 +1.51% 8.73 8.52 11:46
MPAA Motorcar Parts Of +1.54 9.10 +0.20 +2.25% 9.39 9.00 11:49
BDE Black Diamond +1.53 10.35 +0.15 +1.47% 10.43 10.23 11:49
CHKE Cherokee Inc. +1.50 12.62 +0.21 +1.69% 12.62 12.60 11:47
AMRN Amarin Corporation +1.45 5.47 +0.16 +3.01% 5.59 5.19 11:52
MSTR Microstrategy Inc. +1.43 98.80 +1.55 +1.59% 98.80 97.00 11:49
RCMT Rcm Technologies +1.42 5.62 +0.11 +2.00% 5.81 5.62 10:19
IILG Interval Leisure Gro +1.42 22.00 +0.24 +1.10% 22.03 21.78 11:52
CRME Cardiome Pharma Corp +1.41 2.11 +0.09 +4.46% 2.15 2.04 11:50
INBK First Internet Banco +1.41 32.50 +1.50 +4.84% 32.50 30.97 11:16
MOCO Mocon +1.40 14.50 +0.36 +2.55% 14.63 14.50 10:38
DSWL Deswell Industries +1.39 2.55 unch unch 2.60 2.51 11:23
APRI Apricus Biosciences +1.38 2.31 +0.08 +3.59% 2.35 2.22 11:52
WIFI Boingo Wireless Inc. +1.35 7.72 +0.21 +2.80% 8.00 7.46 11:51
GSM Globe Specialty Meta +1.33 12.62 +0.26 +2.10% 12.66 12.21 11:50
PDLI Pdl Biopharma +1.32 8.25 +0.12 +1.48% 8.40 8.20 11:52
CISG Cninsure Inc. +1.32 5.74 +0.07 +1.23% 5.78 5.69 11:50
ECOL US Ecology +1.31 30.58 +0.31 +1.02% 30.78 30.01 11:48
CXDC China Xd Plastics +1.31 4.23 +0.11 +2.67% 4.23 4.14 11:40
ZINC Horsehead Holding +1.31 12.00 +0.41 +3.54% 12.07 11.61 11:52
MNST Monster Beverage Cor +1.30 64.83 +1.36 +2.14% 66.12 63.92 11:52
RLOG Rand Logistics +1.29 4.92 +0.14 +2.93% 5.09 4.85 11:50
MEMS Memsic +1.28 4.19 +0.01 +0.24% 4.20 4.17 11:44
EFII Electronics For Imag +1.28 30.27 +0.35 +1.17% 30.35 29.76 11:51
TST Thestreet.Com +1.27 2.21 +0.06 +2.79% 2.22 2.15 11:45
VNR Vanguard Natural Res +1.27 27.63 +0.28 +1.02% 27.72 27.22 11:51
LGCY Legacy Reserves Lp +1.27 27.40 +0.28 +1.03% 27.58 27.07 11:51
GOLD Randgold Resources +1.25 73.40 +2.99 +4.25% 73.68 70.86 11:52
ATLO Ames National Corp. +1.24 21.31 +0.05 +0.24% 21.31 21.31 09:30
GIII G-III Apparel Group +1.24 50.81 +0.88 +1.76% 51.34 50.21 11:50
STLD Steel Dynamics +1.22 15.72 +0.21 +1.35% 15.78 15.54 11:52
BMRN Biomarin Pharmaceuti +1.21 64.50 +1.20 +1.90% 64.98 63.38 11:52
CZR Caesars Entertainmen +1.16 18.18 +0.57 +3.24% 18.73 17.39 11:52
FWLT Foster Wheeler Ag. +1.16 24.91 +0.82 +3.40% 24.96 24.00 11:52
TLAB Tellabs +1.12 2.38 +0.05 +2.15% 2.43 2.36 11:52
ADVS Advent Software +1.11 28.68 +0.91 +3.28% 28.69 27.62 11:52
QLIK Qlik Technologies +1.09 32.46 +0.59 +1.85% 33.04 31.72 11:51
GLAD Gladstone Capital +1.09 8.85 +0.09 +1.03% 8.87 8.77 11:45
VRML Vermillion +1.08 2.61 +0.05 +1.95% 2.63 2.51 11:44
KBIO Kalobios Pharmaceuti +1.08 6.18 +0.06 +0.98% 6.37 6.10 10:00
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
CBRX Columbia Laboratorie +4.59 5.83 +5.12 +721.13% 5.90 5.35 11:48
UBNT Ubiquiti Networks +4.49 27.03 +5.83 +27.50% 29.40 25.83 11:52
PTIX Performance Technolo +4.47 2.70 +1.43 +112.60% 3.97 1.59 11:52
NPSP Nps Pharmaceuticals +4.28 22.15 +4.05 +22.38% 22.85 20.40 11:52
AMED Amedisys Inc +4.14 17.80 +3.18 +21.75% 18.70 15.85 11:52
GTIV Gentiva Health Servi +4.06 13.41 +1.86 +16.10% 13.84 11.42 11:50
YONG Yongye International +3.91 5.86 +0.48 +8.92% 6.18 5.72 11:52
OLED Universal Display +3.88 33.36 +3.99 +13.59% 35.40 32.50 11:52
MIDD The Middleby Corp. +3.87 195.99 +16.85 +9.41% 199.00 182.85 11:47
REFR Research Frontiers +3.65 4.56 +0.44 +10.68% 5.15 4.18 11:49
ABFS Arkansas Best Corp. +3.61 23.30 +3.59 +18.21% 23.74 20.00 11:52
ZEUS Olympic Steel +3.47 28.35 +2.32 +8.91% 28.50 25.47 11:52
AIRM Air Methods Corp. +3.38 41.07 +5.46 +15.33% 41.76 37.35 11:52
UEIC Universal Electronic +3.38 32.54 +2.55 +8.50% 32.99 29.80 11:50
BOSC B.O.S. Better Online +3.33 4.77 +1.79 +60.07% 5.15 2.87 11:52
PFMT Performant Financial +3.29 11.86 +0.79 +7.14% 11.92 11.20 11:52
ASRV Ameriserv Financial +3.20 3.20 +0.16 +5.26% 3.22 3.07 11:42
FRGI Fiesta Restaurant +3.19 34.37 +2.94 +9.35% 35.43 31.88 11:52
HSON Hudson Global Inc +3.07 2.73 +0.26 +10.53% 2.78 2.42 11:42
INWK Innerworkings +3.05 11.88 +0.47 +4.12% 12.28 10.98 11:48
PCLN Priceline.Com Inc. +3.01 979.00 +45.25 +4.85% 994.98 975.43 11:52
SHOR Shoretel +2.99 4.42 +0.31 +7.54% 4.70 4.35 11:52
CPSS Consumer Portfolio +2.82 7.05 +0.63 +9.81% 7.24 6.58 11:52
KONG Kongzhong Corp. +2.71 10.70 +0.89 +9.07% 10.92 9.83 11:48
CRWN Crown Media Holdings +2.61 3.07 +0.25 +8.87% 3.07 2.83 11:52
ANIP Ani Pharmaceuticals +2.56 6.69 +0.62 +10.21% 6.94 6.01 11:35
IMRS Imris Inc +2.55 3.31 +0.19 +6.09% 3.33 3.10 11:52
PEGA Pegasystems Inc. +2.47 38.94 +1.38 +3.67% 40.55 36.68 11:51
PSIX Power Solutions Inte +2.45 49.15 +2.76 +5.95% 50.24 46.00 11:51
ECPG Encore Capital Group +2.45 41.46 +1.50 +3.75% 42.64 39.64 11:52
OSIS Osi Systems +2.42 72.96 +1.97 +2.78% 73.79 70.95 11:52
NKTR Nektar Therapeutics +2.33 11.99 +1.05 +9.60% 12.91 11.01 11:52
JCOM J2 Global Communicat +2.33 51.00 +1.87 +3.81% 51.02 48.21 11:52
HURC Hurco Companies +2.33 29.30 +0.93 +3.28% 29.30 28.45 11:52
NCLH Norwegian Cruise Lin +2.32 30.99 +0.94 +3.13% 31.00 30.33 11:52
FTR Frontier Communicati +2.17 4.66 +0.07 +1.53% 4.68 4.52 11:52
CALI China Auto Logistics +2.11 3.14 +0.15 +5.02% 3.33 3.03 11:50
RSOL Real Goods Solar +2.10 2.32 +0.24 +11.54% 2.49 2.18 11:52
CYTK Cytokinetics Inc. +2.07 10.48 +0.63 +6.40% 10.64 9.85 11:52
STKL Sunopta +2.02 8.82 +0.37 +4.38% 8.87 8.43 11:51
EVEP Ev Energy Partners +1.97 39.64 +1.22 +3.18% 42.00 39.32 11:52
KIPO Keating Capital Inc. +1.88 6.01 +0.15 +2.56% 6.02 5.87 11:33
BRLI Bio-Reference Labora +1.80 26.80 +0.74 +2.84% 26.80 26.05 11:52
FULL Full Circle Capital +1.79 8.17 +0.10 +1.24% 8.17 8.10 11:43
AMRI Albany Molecular Res +1.74 12.66 +0.51 +4.20% 12.76 12.18 11:52
HTWO Hf2 Financial Manage +1.71 10.19 +0.08 +0.79% 10.19 10.18 11:08
MHGC Morgans Hotel Group +1.71 6.99 +0.14 +2.04% 7.02 6.78 11:51
CLWT Euro Tech Holdings +1.70 3.68 +0.23 +6.67% 5.60 3.56 11:52
CLNT Cleantech Solutions +1.69 6.51 +0.40 +6.55% 6.74 6.12 11:50
BBRY Blackerry Limited +1.67 9.61 +0.38 +4.12% 9.89 9.54 11:52
NGPC Ngp Capital Resource +1.65 6.57 +0.11 +1.70% 6.59 6.50 11:42
HNRG Hallador Energy Comp +1.65 7.89 +0.14 +1.81% 7.95 7.75 11:45
AERL Asia Entertainment +1.65 4.06 +0.09 +2.27% 4.09 3.95 11:52
OCFC Oceanfirst Financial +1.65 17.39 +0.37 +2.17% 17.40 16.90 11:50
AIXG Aixtron Se +1.64 16.46 +0.46 +2.88% 16.63 16.42 11:35
AFAM Almost Family Inc +1.62 19.81 +0.29 +1.49% 19.91 19.54 11:37
IPXL Impax Laboratories +1.59 21.29 +0.33 +1.57% 21.74 20.96 11:52
REGI Renewable Energy Gro +1.57 16.18 +0.76 +4.93% 16.38 15.26 11:51
VSAT Viasat +1.56 67.03 +0.91 +1.38% 67.11 66.12 11:50
NRCIA National Research +1.55 17.90 +0.36 +2.05% 17.97 17.48 11:39
ASFI Asta Funding +1.54 8.73 +0.13 +1.51% 8.73 8.52 11:46
MPAA Motorcar Parts Of +1.54 9.10 +0.20 +2.25% 9.39 9.00 11:49
BDE Black Diamond +1.53 10.35 +0.15 +1.47% 10.43 10.23 11:49
CHKE Cherokee Inc. +1.50 12.62 +0.21 +1.69% 12.62 12.60 11:47
AMRN Amarin Corporation +1.45 5.47 +0.16 +3.01% 5.59 5.19 11:52
MSTR Microstrategy Inc. +1.43 98.80 +1.55 +1.59% 98.80 97.00 11:49
RCMT Rcm Technologies +1.42 5.62 +0.11 +2.00% 5.81 5.62 10:19
IILG Interval Leisure Gro +1.42 22.00 +0.24 +1.10% 22.03 21.78 11:52
CRME Cardiome Pharma Corp +1.41 2.11 +0.09 +4.46% 2.15 2.04 11:50
INBK First Internet Banco +1.41 32.50 +1.50 +4.84% 32.50 30.97 11:16
MOCO Mocon +1.40 14.50 +0.36 +2.55% 14.63 14.50 10:38
DSWL Deswell Industries +1.39 2.55 unch unch 2.60 2.51 11:23
APRI Apricus Biosciences +1.38 2.31 +0.08 +3.59% 2.35 2.22 11:52
WIFI Boingo Wireless Inc. +1.35 7.72 +0.21 +2.80% 8.00 7.46 11:51
GSM Globe Specialty Meta +1.33 12.62 +0.26 +2.10% 12.66 12.21 11:50
PDLI Pdl Biopharma +1.32 8.25 +0.12 +1.48% 8.40 8.20 11:52
CISG Cninsure Inc. +1.32 5.74 +0.07 +1.23% 5.78 5.69 11:50
ECOL US Ecology +1.31 30.58 +0.31 +1.02% 30.78 30.01 11:48
CXDC China Xd Plastics +1.31 4.23 +0.11 +2.67% 4.23 4.14 11:40
ZINC Horsehead Holding +1.31 12.00 +0.41 +3.54% 12.07 11.61 11:52
MNST Monster Beverage Cor +1.30 64.83 +1.36 +2.14% 66.12 63.92 11:52
RLOG Rand Logistics +1.29 4.92 +0.14 +2.93% 5.09 4.85 11:50
MEMS Memsic +1.28 4.19 +0.01 +0.24% 4.20 4.17 11:44
EFII Electronics For Imag +1.28 30.27 +0.35 +1.17% 30.35 29.76 11:51
TST Thestreet.Com +1.27 2.21 +0.06 +2.79% 2.22 2.15 11:45
VNR Vanguard Natural Res +1.27 27.63 +0.28 +1.02% 27.72 27.22 11:51
LGCY Legacy Reserves Lp +1.27 27.40 +0.28 +1.03% 27.58 27.07 11:51
GOLD Randgold Resources +1.25 73.40 +2.99 +4.25% 73.68 70.86 11:52
ATLO Ames National Corp. +1.24 21.31 +0.05 +0.24% 21.31 21.31 09:30
GIII G-III Apparel Group +1.24 50.81 +0.88 +1.76% 51.34 50.21 11:50
STLD Steel Dynamics +1.22 15.72 +0.21 +1.35% 15.78 15.54 11:52
BMRN Biomarin Pharmaceuti +1.21 64.50 +1.20 +1.90% 64.98 63.38 11:52
CZR Caesars Entertainmen +1.16 18.18 +0.57 +3.24% 18.73 17.39 11:52
FWLT Foster Wheeler Ag. +1.16 24.91 +0.82 +3.40% 24.96 24.00 11:52
TLAB Tellabs +1.12 2.38 +0.05 +2.15% 2.43 2.36 11:52
ADVS Advent Software +1.11 28.68 +0.91 +3.28% 28.69 27.62 11:52
QLIK Qlik Technologies +1.09 32.46 +0.59 +1.85% 33.04 31.72 11:51
GLAD Gladstone Capital +1.09 8.85 +0.09 +1.03% 8.87 8.77 11:45
VRML Vermillion +1.08 2.61 +0.05 +1.95% 2.63 2.51 11:44
KBIO Kalobios Pharmaceuti +1.08 6.18 +0.06 +0.98% 6.37 6.10 10:00
(0)
(0)
