Posted On: 08/26/2013 10:03:16 AM
Post# of 39348
NASDAQ Most Active Stocks Monday, August 26, 2013 10:02:51 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
RGDX Response Genetics +3.81 2.62 +0.74 +39.36% 2.93 2.20 09:47
HKTV Hong Kong Television +3.39 6.20 +0.33 +5.62% 6.21 6.08 09:46
LOGI Logitech Internation +2.95 7.73 +0.25 +3.34% 7.83 7.70 09:47
AMGN Amgen Inc. +2.35 113.55 +7.95 +7.53% 113.78 110.75 09:47
CHRW C.H. Robinson Worldw +2.27 59.96 +2.76 +4.83% 60.57 57.90 09:47
PCTI Pc-Tel +2.20 8.89 +0.49 +5.83% 8.89 8.81 09:45
ONXX Onyx Pharmaceuticals +2.14 123.60 +6.64 +5.68% 123.70 123.56 09:47
QCCO Qc Holdings +2.11 2.63 +0.10 +3.95% 2.63 2.62 09:43
ALTR Altera Corp. +2.10 35.49 +0.83 +2.39% 35.62 35.26 09:47
IBTX Independent Bank Gro +1.86 35.04 +1.22 +3.61% 35.19 34.92 09:45
PTCT Ptc Therapeutics Inc +1.83 15.74 -0.08 -0.51% 16.86 15.74 09:45
WINA Winmark Corp. +1.78 74.67 +1.90 +2.61% 74.67 74.67 09:35
MARK Remark Media Inc +1.77 3.00 +0.30 +11.11% 3.10 3.00 09:36
HAS Hasbro +1.69 46.87 +0.76 +1.65% 47.61 46.87 09:47
NCIT Nci +1.69 5.59 +0.21 +3.90% 5.59 5.59 09:33
KONA Kona Grill +1.68 12.85 +0.63 +5.16% 12.85 12.35 09:39
WILC G. Willi-Food Intern +1.64 7.23 +0.13 +1.83% 7.24 7.22 09:35
ALTI Altair Nanotechnolog +1.62 2.33 +0.06 +2.64% 2.33 2.33 09:30
ZHNE Zhone Technologies +1.62 2.88 +0.38 +15.20% 2.95 2.50 09:47
ABFS Arkansas Best Corp. +1.59 26.79 +1.78 +7.12% 27.21 25.89 09:47
CGO Calamos Global Total +1.48 13.49 +0.04 +0.30% 13.59 13.33 09:47
AVNR Avanir Pharmaceutica +1.46 5.15 +0.17 +3.41% 5.40 5.11 09:47
FES Forbes Energy Svcs +1.46 5.14 +0.15 +3.01% 5.31 5.00 09:47
ARTC Arthrocare Corp. +1.43 33.48 +0.63 +1.92% 33.48 32.83 09:34
JAZZ Jazz Pharmaceuticals +1.37 87.17 +1.92 +2.25% 87.28 85.70 09:47
FUBC 1St United Bancorp +1.33 7.50 +0.17 +2.32% 7.50 7.33 09:30
ORIT Oritani Financial +1.32 16.30 +0.22 +1.37% 16.30 16.12 09:33
FSGI First Security Group +1.29 2.46 +0.08 +3.36% 2.48 2.39 09:46
SRCE 1St Source Corp. +1.29 27.26 -0.40 -1.45% 27.97 27.26 09:40
EDMC Education Management +1.28 8.09 +0.36 +4.66% 8.11 7.74 09:47
JRCC James River Coal Com +1.28 2.27 +0.12 +5.58% 2.32 2.21 09:47
ADBE Adobe Systems Incorp +1.27 46.25 +0.48 +1.05% 46.35 46.08 09:47
ECTE Echo Therapeutics +1.27 2.62 +0.19 +7.82% 2.64 2.53 09:47
ASEI American Science And +1.26 59.71 +0.76 +1.29% 59.71 59.28 09:32
DLTR Dollar Tree +1.23 54.52 +1.23 +2.31% 54.57 53.75 09:47
PRAN Prana Biotechnology +1.22 6.45 +0.62 +10.63% 6.50 6.00 09:47
SAFT Safety Insurance Gro +1.19 51.92 +0.67 +1.31% 51.92 50.75 09:43
ESPR Esperion Therapeutic +1.19 17.17 +0.37 +2.20% 17.18 17.17 09:43
ISIG Insignia Systems +1.17 2.40 +0.03 +1.27% 2.42 2.40 09:36
NWPX Northwest Pipe Compa +1.12 30.20 +0.98 +3.35% 30.20 29.50 09:47
SNAK Inventure Foods +1.12 9.32 +0.21 +2.31% 9.32 9.32 09:30
MOFG Midwestone Financial +1.11 25.12 +0.41 +1.66% 25.46 25.12 09:33
VRSN Verisign +1.11 49.87 +0.37 +0.75% 49.87 49.53 09:47
CHLN China Housing & Land +1.10 2.42 +0.18 +8.04% 2.43 2.24 09:47
TCPC Tcp Capital Corp. +1.10 15.75 +0.25 +1.61% 15.75 15.54 09:43
LFVN Lifevantage Corp +1.09 2.43 +0.01 +0.41% 2.46 2.42 09:40
WYNN Wynn Resorts Limited +1.08 144.00 +2.07 +1.46% 144.00 141.79 09:47
INAP Internap Network Ser +1.07 7.82 +0.04 +0.51% 7.85 7.82 09:47
GRFS Grifols S.A. +1.07 31.23 unch unch 31.67 31.23 09:43
AGYS Agilysys +1.06 11.61 +0.19 +1.66% 11.62 11.17 09:39
CVV Cvd Equipment Corp. +1.06 12.90 +0.70 +5.74% 12.90 12.33 09:46
ROYL Royale Energy +1.05 2.82 unch unch 2.90 2.82 09:47
OSIS Osi Systems +1.04 72.26 +0.43 +0.60% 73.34 71.74 09:46
AFOP Alliance Fiber Optic +1.04 39.79 +2.24 +5.97% 40.18 38.50 09:47
TTWO Take-Two Interactive +1.02 18.98 +0.15 +0.80% 19.18 18.92 09:47
ARUN Aruba Networks +1.01 17.79 +0.22 +1.25% 17.88 17.54 09:47
TSRA Tessera Technologies +1.01 19.00 +0.25 +1.33% 19.07 18.93 09:47
UFCS United Fire Group +1.00 30.34 +0.49 +1.64% 30.74 30.21 09:42
SBCF Seacoast Banking Cor +1.00 2.18 -0.02 -0.91% 2.23 2.18 09:45
VNR Vanguard Natural Res +1.00 27.67 +0.19 +0.69% 27.80 27.60 09:47
VITC Vitacost.Com Inc. +1.00 8.54 +0.13 +1.55% 8.59 8.40 09:45
HSII Heidrick & Struggles +1.00 15.06 +0.01 +0.07% 15.27 15.06 09:47
ACST Acasti Pharma Inc +0.98 2.81 +0.11 +4.07% 2.81 2.81 09:30
AMBCW Ambac Financial Grou +0.97 13.49 +0.25 +1.89% 13.49 13.00 09:30
TAYCO Taylor Cap Group Inc +0.96 25.42 +0.12 +0.47% 25.42 25.42 09:30
WIRE Encore Wire Corp. +0.96 41.20 +0.49 +1.20% 41.37 40.74 09:41
AAWW Atlas Air Worldwide +0.95 47.98 +0.74 +1.57% 48.17 47.39 09:47
DHIL Diamond Hill Investm +0.94 111.87 +0.48 +0.43% 114.76 110.97 09:42
GALE Galena Biopharma +0.94 2.45 +0.09 +3.81% 2.47 2.38 09:47
LAMR Lamar Advertising +0.94 44.22 +0.55 +1.26% 44.22 43.72 09:47
HRZN Horizon Technology +0.92 13.67 -0.05 -0.36% 13.82 13.67 09:45
PETS Petmed Express +0.92 15.41 +0.16 +1.05% 15.61 15.21 09:47
ACPW Active Power +0.92 3.59 +0.07 +1.99% 3.59 3.51 09:44
RNA Prosensa Holding B +0.92 22.52 +0.61 +2.78% 22.76 22.18 09:46
AMSF Amerisafe +0.90 34.00 +0.12 +0.35% 34.44 33.88 09:40
RLOG Rand Logistics +0.90 5.46 +0.12 +2.25% 5.49 5.29 09:47
GNTX Gentex Corp. +0.90 23.64 +0.28 +1.20% 23.68 23.41 09:44
ABAX Abaxis +0.90 41.69 +0.39 +0.94% 41.85 41.68 09:44
NEPT Neptune Technologies +0.89 3.15 +0.10 +3.28% 3.15 3.05 09:44
ATNY Api Technologies +0.88 3.00 +0.05 +1.69% 3.00 3.00 09:33
SYMM Symmetricom +0.87 4.90 +0.03 +0.62% 4.92 4.87 09:45
LCNB Lcnb Corporation +0.86 20.44 +0.32 +1.59% 20.44 20.44 09:30
GK G&K Services +0.86 54.50 +0.46 +0.85% 54.92 53.93 09:47
FB Facebook Inc +0.85 41.57 +1.02 +2.52% 41.60 40.62 09:47
FDUS Fidus Investment Cor +0.85 19.56 +0.17 +0.88% 19.65 19.31 09:41
SSH Sunshine Heart Inc +0.85 13.33 +0.54 +4.22% 13.63 13.00 09:47
FLL Full House Resorts +0.84 2.83 +0.04 +1.43% 2.84 2.83 09:38
AERL Asia Entertainment +0.84 4.09 +0.07 +1.74% 4.09 4.06 09:44
IPXL Impax Laboratories +0.83 21.20 +0.25 +1.19% 21.23 21.00 09:47
ORRF Orrstown Financial +0.83 16.05 +0.19 +1.20% 16.09 15.98 09:35
MDCO The Medicines Compan +0.82 31.29 +0.37 +1.20% 31.41 31.06 09:47
PLXS Plexus +0.81 35.21 +0.47 +1.35% 35.28 34.58 09:47
UIHC United Insurance Hld +0.81 7.75 +0.26 +3.47% 7.90 7.50 09:45
RMTI Rockwell Medical Tec +0.81 5.83 +0.10 +1.75% 5.87 5.75 09:47
STEL Stellarone Corp. +0.81 21.46 -0.01 -0.05% 21.66 21.45 09:46
DEPO Depomed +0.81 7.28 +0.08 +1.11% 7.37 7.22 09:45
DAIO Data I/O Corp. +0.81 2.32 +0.04 +1.75% 2.32 2.32 09:30
CEMI Chembio Diagnostics +0.81 3.97 +0.07 +1.79% 3.97 3.97 09:30
SAEX Saexploration Holdin +0.80 10.13 +0.14 +1.40% 10.14 10.02 09:39
LFUS Littelfuse +0.80 77.36 +0.48 +0.62% 77.47 76.81 09:43
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
RGDX Response Genetics +3.81 2.62 +0.74 +39.36% 2.93 2.20 09:47
HKTV Hong Kong Television +3.39 6.20 +0.33 +5.62% 6.21 6.08 09:46
LOGI Logitech Internation +2.95 7.73 +0.25 +3.34% 7.83 7.70 09:47
AMGN Amgen Inc. +2.35 113.55 +7.95 +7.53% 113.78 110.75 09:47
CHRW C.H. Robinson Worldw +2.27 59.96 +2.76 +4.83% 60.57 57.90 09:47
PCTI Pc-Tel +2.20 8.89 +0.49 +5.83% 8.89 8.81 09:45
ONXX Onyx Pharmaceuticals +2.14 123.60 +6.64 +5.68% 123.70 123.56 09:47
QCCO Qc Holdings +2.11 2.63 +0.10 +3.95% 2.63 2.62 09:43
ALTR Altera Corp. +2.10 35.49 +0.83 +2.39% 35.62 35.26 09:47
IBTX Independent Bank Gro +1.86 35.04 +1.22 +3.61% 35.19 34.92 09:45
PTCT Ptc Therapeutics Inc +1.83 15.74 -0.08 -0.51% 16.86 15.74 09:45
WINA Winmark Corp. +1.78 74.67 +1.90 +2.61% 74.67 74.67 09:35
MARK Remark Media Inc +1.77 3.00 +0.30 +11.11% 3.10 3.00 09:36
HAS Hasbro +1.69 46.87 +0.76 +1.65% 47.61 46.87 09:47
NCIT Nci +1.69 5.59 +0.21 +3.90% 5.59 5.59 09:33
KONA Kona Grill +1.68 12.85 +0.63 +5.16% 12.85 12.35 09:39
WILC G. Willi-Food Intern +1.64 7.23 +0.13 +1.83% 7.24 7.22 09:35
ALTI Altair Nanotechnolog +1.62 2.33 +0.06 +2.64% 2.33 2.33 09:30
ZHNE Zhone Technologies +1.62 2.88 +0.38 +15.20% 2.95 2.50 09:47
ABFS Arkansas Best Corp. +1.59 26.79 +1.78 +7.12% 27.21 25.89 09:47
CGO Calamos Global Total +1.48 13.49 +0.04 +0.30% 13.59 13.33 09:47
AVNR Avanir Pharmaceutica +1.46 5.15 +0.17 +3.41% 5.40 5.11 09:47
FES Forbes Energy Svcs +1.46 5.14 +0.15 +3.01% 5.31 5.00 09:47
ARTC Arthrocare Corp. +1.43 33.48 +0.63 +1.92% 33.48 32.83 09:34
JAZZ Jazz Pharmaceuticals +1.37 87.17 +1.92 +2.25% 87.28 85.70 09:47
FUBC 1St United Bancorp +1.33 7.50 +0.17 +2.32% 7.50 7.33 09:30
ORIT Oritani Financial +1.32 16.30 +0.22 +1.37% 16.30 16.12 09:33
FSGI First Security Group +1.29 2.46 +0.08 +3.36% 2.48 2.39 09:46
SRCE 1St Source Corp. +1.29 27.26 -0.40 -1.45% 27.97 27.26 09:40
EDMC Education Management +1.28 8.09 +0.36 +4.66% 8.11 7.74 09:47
JRCC James River Coal Com +1.28 2.27 +0.12 +5.58% 2.32 2.21 09:47
ADBE Adobe Systems Incorp +1.27 46.25 +0.48 +1.05% 46.35 46.08 09:47
ECTE Echo Therapeutics +1.27 2.62 +0.19 +7.82% 2.64 2.53 09:47
ASEI American Science And +1.26 59.71 +0.76 +1.29% 59.71 59.28 09:32
DLTR Dollar Tree +1.23 54.52 +1.23 +2.31% 54.57 53.75 09:47
PRAN Prana Biotechnology +1.22 6.45 +0.62 +10.63% 6.50 6.00 09:47
SAFT Safety Insurance Gro +1.19 51.92 +0.67 +1.31% 51.92 50.75 09:43
ESPR Esperion Therapeutic +1.19 17.17 +0.37 +2.20% 17.18 17.17 09:43
ISIG Insignia Systems +1.17 2.40 +0.03 +1.27% 2.42 2.40 09:36
NWPX Northwest Pipe Compa +1.12 30.20 +0.98 +3.35% 30.20 29.50 09:47
SNAK Inventure Foods +1.12 9.32 +0.21 +2.31% 9.32 9.32 09:30
MOFG Midwestone Financial +1.11 25.12 +0.41 +1.66% 25.46 25.12 09:33
VRSN Verisign +1.11 49.87 +0.37 +0.75% 49.87 49.53 09:47
CHLN China Housing & Land +1.10 2.42 +0.18 +8.04% 2.43 2.24 09:47
TCPC Tcp Capital Corp. +1.10 15.75 +0.25 +1.61% 15.75 15.54 09:43
LFVN Lifevantage Corp +1.09 2.43 +0.01 +0.41% 2.46 2.42 09:40
WYNN Wynn Resorts Limited +1.08 144.00 +2.07 +1.46% 144.00 141.79 09:47
INAP Internap Network Ser +1.07 7.82 +0.04 +0.51% 7.85 7.82 09:47
GRFS Grifols S.A. +1.07 31.23 unch unch 31.67 31.23 09:43
AGYS Agilysys +1.06 11.61 +0.19 +1.66% 11.62 11.17 09:39
CVV Cvd Equipment Corp. +1.06 12.90 +0.70 +5.74% 12.90 12.33 09:46
ROYL Royale Energy +1.05 2.82 unch unch 2.90 2.82 09:47
OSIS Osi Systems +1.04 72.26 +0.43 +0.60% 73.34 71.74 09:46
AFOP Alliance Fiber Optic +1.04 39.79 +2.24 +5.97% 40.18 38.50 09:47
TTWO Take-Two Interactive +1.02 18.98 +0.15 +0.80% 19.18 18.92 09:47
ARUN Aruba Networks +1.01 17.79 +0.22 +1.25% 17.88 17.54 09:47
TSRA Tessera Technologies +1.01 19.00 +0.25 +1.33% 19.07 18.93 09:47
UFCS United Fire Group +1.00 30.34 +0.49 +1.64% 30.74 30.21 09:42
SBCF Seacoast Banking Cor +1.00 2.18 -0.02 -0.91% 2.23 2.18 09:45
VNR Vanguard Natural Res +1.00 27.67 +0.19 +0.69% 27.80 27.60 09:47
VITC Vitacost.Com Inc. +1.00 8.54 +0.13 +1.55% 8.59 8.40 09:45
HSII Heidrick & Struggles +1.00 15.06 +0.01 +0.07% 15.27 15.06 09:47
ACST Acasti Pharma Inc +0.98 2.81 +0.11 +4.07% 2.81 2.81 09:30
AMBCW Ambac Financial Grou +0.97 13.49 +0.25 +1.89% 13.49 13.00 09:30
TAYCO Taylor Cap Group Inc +0.96 25.42 +0.12 +0.47% 25.42 25.42 09:30
WIRE Encore Wire Corp. +0.96 41.20 +0.49 +1.20% 41.37 40.74 09:41
AAWW Atlas Air Worldwide +0.95 47.98 +0.74 +1.57% 48.17 47.39 09:47
DHIL Diamond Hill Investm +0.94 111.87 +0.48 +0.43% 114.76 110.97 09:42
GALE Galena Biopharma +0.94 2.45 +0.09 +3.81% 2.47 2.38 09:47
LAMR Lamar Advertising +0.94 44.22 +0.55 +1.26% 44.22 43.72 09:47
HRZN Horizon Technology +0.92 13.67 -0.05 -0.36% 13.82 13.67 09:45
PETS Petmed Express +0.92 15.41 +0.16 +1.05% 15.61 15.21 09:47
ACPW Active Power +0.92 3.59 +0.07 +1.99% 3.59 3.51 09:44
RNA Prosensa Holding B +0.92 22.52 +0.61 +2.78% 22.76 22.18 09:46
AMSF Amerisafe +0.90 34.00 +0.12 +0.35% 34.44 33.88 09:40
RLOG Rand Logistics +0.90 5.46 +0.12 +2.25% 5.49 5.29 09:47
GNTX Gentex Corp. +0.90 23.64 +0.28 +1.20% 23.68 23.41 09:44
ABAX Abaxis +0.90 41.69 +0.39 +0.94% 41.85 41.68 09:44
NEPT Neptune Technologies +0.89 3.15 +0.10 +3.28% 3.15 3.05 09:44
ATNY Api Technologies +0.88 3.00 +0.05 +1.69% 3.00 3.00 09:33
SYMM Symmetricom +0.87 4.90 +0.03 +0.62% 4.92 4.87 09:45
LCNB Lcnb Corporation +0.86 20.44 +0.32 +1.59% 20.44 20.44 09:30
GK G&K Services +0.86 54.50 +0.46 +0.85% 54.92 53.93 09:47
FB Facebook Inc +0.85 41.57 +1.02 +2.52% 41.60 40.62 09:47
FDUS Fidus Investment Cor +0.85 19.56 +0.17 +0.88% 19.65 19.31 09:41
SSH Sunshine Heart Inc +0.85 13.33 +0.54 +4.22% 13.63 13.00 09:47
FLL Full House Resorts +0.84 2.83 +0.04 +1.43% 2.84 2.83 09:38
AERL Asia Entertainment +0.84 4.09 +0.07 +1.74% 4.09 4.06 09:44
IPXL Impax Laboratories +0.83 21.20 +0.25 +1.19% 21.23 21.00 09:47
ORRF Orrstown Financial +0.83 16.05 +0.19 +1.20% 16.09 15.98 09:35
MDCO The Medicines Compan +0.82 31.29 +0.37 +1.20% 31.41 31.06 09:47
PLXS Plexus +0.81 35.21 +0.47 +1.35% 35.28 34.58 09:47
UIHC United Insurance Hld +0.81 7.75 +0.26 +3.47% 7.90 7.50 09:45
RMTI Rockwell Medical Tec +0.81 5.83 +0.10 +1.75% 5.87 5.75 09:47
STEL Stellarone Corp. +0.81 21.46 -0.01 -0.05% 21.66 21.45 09:46
DEPO Depomed +0.81 7.28 +0.08 +1.11% 7.37 7.22 09:45
DAIO Data I/O Corp. +0.81 2.32 +0.04 +1.75% 2.32 2.32 09:30
CEMI Chembio Diagnostics +0.81 3.97 +0.07 +1.79% 3.97 3.97 09:30
SAEX Saexploration Holdin +0.80 10.13 +0.14 +1.40% 10.14 10.02 09:39
LFUS Littelfuse +0.80 77.36 +0.48 +0.62% 77.47 76.81 09:43
(0)
(0)
