Posted On: 09/06/2013 10:03:14 AM
Post# of 39319
NASDAQ Most Active Stocks Friday, September 6, 2013 10:02:51 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
LTXC Ltx-Credence Corp. +3.44 5.05 +0.85 +20.24% 5.30 4.90 09:47
BMC Bmc Software +3.08 46.27 +0.20 +0.43% 46.29 46.27 09:47
BLMN Bloomin' Brands Inc. +2.50 22.85 +0.16 +0.71% 23.41 22.81 09:47
SBAC SBA Communications +2.41 76.63 +1.30 +1.73% 77.06 75.87 09:47
EXFO Exfo Inc +2.38 4.86 +0.23 +4.97% 4.87 4.69 09:37
AMBA Ambarella Inc. +2.29 16.85 +1.51 +9.84% 17.30 16.25 09:47
TSC Tristate Capital Hol +2.27 13.00 -0.05 -0.38% 13.41 13.00 09:46
ATOS Atossa Genetics Inc. +2.23 4.83 +0.23 +5.00% 4.99 4.83 09:47
UIHC United Insurance Hld +2.12 8.25 +0.24 +3.00% 8.25 8.05 09:33
FNSR Finisar Corp. +2.09 24.01 +1.17 +5.12% 25.00 23.84 09:47
MCBC Macatawa Bank Corp. +2.08 4.87 +0.21 +4.51% 4.84 4.84 09:43
ERIC Lm Ericsson Telephon +2.04 12.99 +0.45 +3.59% 13.05 12.99 09:47
OFS Ofs Capital Corporat +2.00 12.21 +0.16 +1.33% 12.21 12.21 09:30
EDAP Edap Tms S.A. +1.94 2.48 +0.01 +0.40% 2.61 2.48 09:40
CDZI Cadiz +1.93 4.87 +0.20 +4.28% 4.90 4.71 09:45
ASTE Astec Industries +1.89 35.63 +0.75 +2.15% 35.66 34.98 09:39
MNOV Medicinova +1.88 2.43 +0.13 +5.65% 2.43 2.30 09:36
CASH Meta Financial Group +1.84 34.67 +1.45 +4.36% 34.89 33.75 09:47
EXLP Exterran Partners +1.79 28.72 +0.56 +1.99% 28.72 28.45 09:32
RDA Rda Microelectronics +1.75 12.41 +0.60 +5.08% 12.44 11.90 09:47
IMMR Immersion Corp. +1.66 13.53 +0.14 +1.05% 14.05 13.57 09:47
UTSI Ustarcom Holdings +1.63 2.68 +0.03 +1.13% 2.70 2.65 09:45
CTSH Cognizant Technology +1.60 76.16 +0.16 +0.21% 77.98 76.41 09:47
JDSU Jds Uniphase Corp. +1.58 14.32 +0.37 +2.65% 14.80 14.32 09:47
OSBC Old Second Bancorp +1.55 5.99 +0.18 +3.10% 5.99 5.87 09:30
PRIM Primoris Services +1.53 23.38 +0.33 +1.43% 23.55 23.05 09:47
AGYS Agilysys +1.53 11.75 +0.21 +1.82% 11.75 11.57 09:35
HNH Handy & Harman Ltd +1.50 22.37 +0.53 +2.43% 22.37 22.00 09:31
HSII Heidrick & Struggles +1.50 15.43 +0.09 +0.59% 15.74 15.31 09:47
MHGC Morgans Hotel Group +1.48 7.12 +0.10 +1.42% 7.20 7.12 09:47
DWCH Datawatch Corp. +1.46 25.49 +0.99 +4.04% 25.81 24.91 09:46
MSEX Middlesex Water Comp +1.46 20.47 +0.49 +2.45% 20.47 20.09 09:31
DRYS Dryships Inc. +1.46 2.87 +0.10 +3.61% 2.98 2.85 09:47
CTG Computer Task Group +1.45 17.81 +0.05 +0.28% 18.13 17.79 09:47
EGLE Eagle Bulk Shipping +1.45 4.92 +0.20 +4.24% 5.28 4.90 09:47
UBNK United Financial Ban +1.44 15.57 +0.01 +0.06% 15.81 15.61 09:47
TRIB Trinity Biotech Plc +1.42 19.57 +0.25 +1.29% 19.57 19.25 09:38
UFPT Ufp Technologies +1.41 21.02 +0.03 +0.14% 21.45 21.02 09:46
SBLK Star Bulk Carriers +1.41 9.78 unch unch 10.35 9.78 09:46
EPIQ Epiq Systems +1.40 12.30 +0.17 +1.40% 12.40 12.18 09:47
HAWK Blackhawk Network +1.39 25.00 +0.24 +0.97% 25.00 24.95 09:31
KYTH Kythera Biopharmaceu +1.37 28.66 +0.77 +2.76% 29.95 28.14 09:47
EBAY Ebay Inc. +1.37 52.42 +0.47 +0.90% 52.98 52.40 09:47
STMP Stamps.Com Inc. +1.32 43.95 +0.04 +0.09% 44.75 43.76 09:47
CPRT Copart +1.31 32.09 +0.13 +0.41% 32.45 32.04 09:47
SKUL Skullcandy Inc. +1.30 5.53 +0.14 +2.60% 5.74 5.54 09:47
VIA Viacom Inc Class A +1.28 79.90 -0.26 -0.32% 80.98 79.85 09:46
HWAY Healthways +1.28 20.55 +0.25 +1.23% 20.81 20.53 09:47
SLRC Solar Capital Ltd +1.27 21.95 -0.05 -0.23% 22.17 22.03 09:47
RMTI Rockwell Medical Tec +1.26 8.62 +0.63 +7.88% 9.07 8.40 09:47
TBNK Territorial Bancorp +1.26 22.06 -0.08 -0.36% 22.33 22.06 09:45
PACR Pacer International +1.25 6.12 -0.02 -0.33% 6.24 5.94 09:47
SIGM Sigma Designs +1.24 5.69 +0.04 +0.71% 5.94 5.69 09:47
CHKP Check Point Software +1.23 56.88 unch unch 57.69 56.67 09:47
BBEP Breitburn Energy Par +1.23 17.37 +0.11 +0.64% 17.50 17.30 09:46
THRX Theravance +1.23 37.27 +0.56 +1.53% 37.65 36.66 09:47
COHR Coherent +1.22 56.97 +0.81 +1.44% 56.97 56.57 09:32
LIVE Livedeal +1.22 4.25 +0.03 +0.71% 4.65 4.25 09:46
PAMT Parametric Sound +1.21 14.55 +0.14 +0.97% 14.96 14.59 09:45
MEOH Methanex Corp. +1.21 48.64 +0.67 +1.40% 48.97 48.38 09:47
GENC Gencor Industries +1.19 8.42 +0.10 +1.20% 8.45 8.39 09:43
CYTR Cytrx Corp. +1.19 2.37 +0.02 +0.85% 2.40 2.34 09:46
STNR Steiner Leisure Limi +1.18 57.36 +0.98 +1.74% 57.36 56.59 09:30
VDSI Vasco Data Security +1.18 8.00 +0.03 +0.38% 8.07 8.00 09:47
TTPH Tetraphase Pharmaceu +1.17 9.34 -0.14 -1.48% 9.84 9.34 09:46
PEIX Pacific Ethanol +1.15 3.69 +0.03 +0.82% 3.75 3.61 09:44
COLM Columbia Sportswear +1.15 58.55 +0.73 +1.26% 58.64 58.06 09:46
ICEL Cellular Dynamics +1.13 17.63 +1.13 +6.85% 17.84 17.00 09:47
TST Thestreet.Com +1.13 2.12 -0.04 -1.85% 2.21 2.12 09:46
ZIGO Zygo Corporation +1.11 15.27 +0.42 +2.83% 15.30 15.27 09:39
IIIN Insteel Industries +1.09 15.56 -0.01 -0.06% 16.15 15.58 09:47
HGSH China Hgs Real Estat +1.08 7.80 +0.26 +3.45% 7.80 7.80 09:34
AFFX Affymetrix +1.08 6.04 unch unch 6.26 6.06 09:47
QCCO Qc Holdings +1.06 2.50 +0.03 +1.21% 2.50 2.50 09:30
DMLP Dorchester Minerals +1.06 24.16 +0.13 +0.54% 24.24 24.04 09:41
SBCF Seacoast Banking Cor +1.03 2.06 +0.01 +0.49% 2.09 2.07 09:47
KONG Kongzhong Corp. +1.02 12.30 +0.44 +3.71% 12.73 11.77 09:47
PCOM Points International +1.01 22.83 +0.30 +1.33% 23.08 22.71 09:45
RVSB Riverview Bancorp +1.01 2.70 +0.07 +2.66% 2.70 2.63 09:31
BEBE Bebe Stores +1.00 5.38 +0.08 +1.51% 5.49 5.35 09:47
FRP Fairpoint Communicat +1.00 9.18 -0.01 -0.11% 9.45 9.18 09:46
KFRC Kforce +0.99 16.49 -0.13 -0.78% 16.88 16.49 09:45
BANC First Pactrust Banco +0.99 13.63 +0.01 +0.07% 13.86 13.63 09:46
YDKN Yadkin Valley Financ +0.98 15.65 +0.33 +2.15% 15.65 15.41 09:35
SNTA Synta Pharmaceutical +0.97 6.37 -0.06 -0.93% 6.64 6.46 09:47
STRL Sterling Constructio +0.97 9.61 -0.06 -0.62% 9.73 9.61 09:46
HCKT The Hackett Group +0.97 6.61 +0.08 +1.23% 6.62 6.53 09:47
JACK Jack In The Box Inc. +0.97 38.62 -0.27 -0.69% 39.55 38.78 09:47
FTNT Fortinet +0.96 19.91 +0.10 +0.50% 20.06 19.77 09:47
FCLF First Clover Leaf +0.96 8.49 +0.16 +1.92% 8.49 8.49 09:30
HILL Dot Hill Systems Cor +0.96 2.39 +0.07 +3.02% 2.40 2.39 09:47
PGNX Progenics Pharmaceut +0.95 6.07 +0.10 +1.68% 6.29 6.07 09:47
CVGI Commercial Vehicle +0.95 7.55 +0.02 +0.27% 7.68 7.58 09:47
PODD Insulet Corp. +0.95 33.64 +0.11 +0.33% 34.03 33.71 09:45
JVA Coffee Holding Co. +0.94 6.17 +0.07 +1.15% 6.25 6.10 09:46
SUNS Solar Senior Capital +0.94 18.09 +0.17 +0.95% 18.17 18.03 09:46
VIAB Viacom Inc Cl B +0.93 79.31 -0.60 -0.75% 80.71 79.50 09:47
MCBI Metrocorp Bancshares +0.92 10.20 -0.02 -0.20% 10.37 10.24 09:47
FSGI First Security Group +0.91 2.29 unch unch 2.34 2.29 09:43
MTGE American Capital Mor +0.90 20.23 +0.43 +2.17% 20.39 20.12 09:47
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
LTXC Ltx-Credence Corp. +3.44 5.05 +0.85 +20.24% 5.30 4.90 09:47
BMC Bmc Software +3.08 46.27 +0.20 +0.43% 46.29 46.27 09:47
BLMN Bloomin' Brands Inc. +2.50 22.85 +0.16 +0.71% 23.41 22.81 09:47
SBAC SBA Communications +2.41 76.63 +1.30 +1.73% 77.06 75.87 09:47
EXFO Exfo Inc +2.38 4.86 +0.23 +4.97% 4.87 4.69 09:37
AMBA Ambarella Inc. +2.29 16.85 +1.51 +9.84% 17.30 16.25 09:47
TSC Tristate Capital Hol +2.27 13.00 -0.05 -0.38% 13.41 13.00 09:46
ATOS Atossa Genetics Inc. +2.23 4.83 +0.23 +5.00% 4.99 4.83 09:47
UIHC United Insurance Hld +2.12 8.25 +0.24 +3.00% 8.25 8.05 09:33
FNSR Finisar Corp. +2.09 24.01 +1.17 +5.12% 25.00 23.84 09:47
MCBC Macatawa Bank Corp. +2.08 4.87 +0.21 +4.51% 4.84 4.84 09:43
ERIC Lm Ericsson Telephon +2.04 12.99 +0.45 +3.59% 13.05 12.99 09:47
OFS Ofs Capital Corporat +2.00 12.21 +0.16 +1.33% 12.21 12.21 09:30
EDAP Edap Tms S.A. +1.94 2.48 +0.01 +0.40% 2.61 2.48 09:40
CDZI Cadiz +1.93 4.87 +0.20 +4.28% 4.90 4.71 09:45
ASTE Astec Industries +1.89 35.63 +0.75 +2.15% 35.66 34.98 09:39
MNOV Medicinova +1.88 2.43 +0.13 +5.65% 2.43 2.30 09:36
CASH Meta Financial Group +1.84 34.67 +1.45 +4.36% 34.89 33.75 09:47
EXLP Exterran Partners +1.79 28.72 +0.56 +1.99% 28.72 28.45 09:32
RDA Rda Microelectronics +1.75 12.41 +0.60 +5.08% 12.44 11.90 09:47
IMMR Immersion Corp. +1.66 13.53 +0.14 +1.05% 14.05 13.57 09:47
UTSI Ustarcom Holdings +1.63 2.68 +0.03 +1.13% 2.70 2.65 09:45
CTSH Cognizant Technology +1.60 76.16 +0.16 +0.21% 77.98 76.41 09:47
JDSU Jds Uniphase Corp. +1.58 14.32 +0.37 +2.65% 14.80 14.32 09:47
OSBC Old Second Bancorp +1.55 5.99 +0.18 +3.10% 5.99 5.87 09:30
PRIM Primoris Services +1.53 23.38 +0.33 +1.43% 23.55 23.05 09:47
AGYS Agilysys +1.53 11.75 +0.21 +1.82% 11.75 11.57 09:35
HNH Handy & Harman Ltd +1.50 22.37 +0.53 +2.43% 22.37 22.00 09:31
HSII Heidrick & Struggles +1.50 15.43 +0.09 +0.59% 15.74 15.31 09:47
MHGC Morgans Hotel Group +1.48 7.12 +0.10 +1.42% 7.20 7.12 09:47
DWCH Datawatch Corp. +1.46 25.49 +0.99 +4.04% 25.81 24.91 09:46
MSEX Middlesex Water Comp +1.46 20.47 +0.49 +2.45% 20.47 20.09 09:31
DRYS Dryships Inc. +1.46 2.87 +0.10 +3.61% 2.98 2.85 09:47
CTG Computer Task Group +1.45 17.81 +0.05 +0.28% 18.13 17.79 09:47
EGLE Eagle Bulk Shipping +1.45 4.92 +0.20 +4.24% 5.28 4.90 09:47
UBNK United Financial Ban +1.44 15.57 +0.01 +0.06% 15.81 15.61 09:47
TRIB Trinity Biotech Plc +1.42 19.57 +0.25 +1.29% 19.57 19.25 09:38
UFPT Ufp Technologies +1.41 21.02 +0.03 +0.14% 21.45 21.02 09:46
SBLK Star Bulk Carriers +1.41 9.78 unch unch 10.35 9.78 09:46
EPIQ Epiq Systems +1.40 12.30 +0.17 +1.40% 12.40 12.18 09:47
HAWK Blackhawk Network +1.39 25.00 +0.24 +0.97% 25.00 24.95 09:31
KYTH Kythera Biopharmaceu +1.37 28.66 +0.77 +2.76% 29.95 28.14 09:47
EBAY Ebay Inc. +1.37 52.42 +0.47 +0.90% 52.98 52.40 09:47
STMP Stamps.Com Inc. +1.32 43.95 +0.04 +0.09% 44.75 43.76 09:47
CPRT Copart +1.31 32.09 +0.13 +0.41% 32.45 32.04 09:47
SKUL Skullcandy Inc. +1.30 5.53 +0.14 +2.60% 5.74 5.54 09:47
VIA Viacom Inc Class A +1.28 79.90 -0.26 -0.32% 80.98 79.85 09:46
HWAY Healthways +1.28 20.55 +0.25 +1.23% 20.81 20.53 09:47
SLRC Solar Capital Ltd +1.27 21.95 -0.05 -0.23% 22.17 22.03 09:47
RMTI Rockwell Medical Tec +1.26 8.62 +0.63 +7.88% 9.07 8.40 09:47
TBNK Territorial Bancorp +1.26 22.06 -0.08 -0.36% 22.33 22.06 09:45
PACR Pacer International +1.25 6.12 -0.02 -0.33% 6.24 5.94 09:47
SIGM Sigma Designs +1.24 5.69 +0.04 +0.71% 5.94 5.69 09:47
CHKP Check Point Software +1.23 56.88 unch unch 57.69 56.67 09:47
BBEP Breitburn Energy Par +1.23 17.37 +0.11 +0.64% 17.50 17.30 09:46
THRX Theravance +1.23 37.27 +0.56 +1.53% 37.65 36.66 09:47
COHR Coherent +1.22 56.97 +0.81 +1.44% 56.97 56.57 09:32
LIVE Livedeal +1.22 4.25 +0.03 +0.71% 4.65 4.25 09:46
PAMT Parametric Sound +1.21 14.55 +0.14 +0.97% 14.96 14.59 09:45
MEOH Methanex Corp. +1.21 48.64 +0.67 +1.40% 48.97 48.38 09:47
GENC Gencor Industries +1.19 8.42 +0.10 +1.20% 8.45 8.39 09:43
CYTR Cytrx Corp. +1.19 2.37 +0.02 +0.85% 2.40 2.34 09:46
STNR Steiner Leisure Limi +1.18 57.36 +0.98 +1.74% 57.36 56.59 09:30
VDSI Vasco Data Security +1.18 8.00 +0.03 +0.38% 8.07 8.00 09:47
TTPH Tetraphase Pharmaceu +1.17 9.34 -0.14 -1.48% 9.84 9.34 09:46
PEIX Pacific Ethanol +1.15 3.69 +0.03 +0.82% 3.75 3.61 09:44
COLM Columbia Sportswear +1.15 58.55 +0.73 +1.26% 58.64 58.06 09:46
ICEL Cellular Dynamics +1.13 17.63 +1.13 +6.85% 17.84 17.00 09:47
TST Thestreet.Com +1.13 2.12 -0.04 -1.85% 2.21 2.12 09:46
ZIGO Zygo Corporation +1.11 15.27 +0.42 +2.83% 15.30 15.27 09:39
IIIN Insteel Industries +1.09 15.56 -0.01 -0.06% 16.15 15.58 09:47
HGSH China Hgs Real Estat +1.08 7.80 +0.26 +3.45% 7.80 7.80 09:34
AFFX Affymetrix +1.08 6.04 unch unch 6.26 6.06 09:47
QCCO Qc Holdings +1.06 2.50 +0.03 +1.21% 2.50 2.50 09:30
DMLP Dorchester Minerals +1.06 24.16 +0.13 +0.54% 24.24 24.04 09:41
SBCF Seacoast Banking Cor +1.03 2.06 +0.01 +0.49% 2.09 2.07 09:47
KONG Kongzhong Corp. +1.02 12.30 +0.44 +3.71% 12.73 11.77 09:47
PCOM Points International +1.01 22.83 +0.30 +1.33% 23.08 22.71 09:45
RVSB Riverview Bancorp +1.01 2.70 +0.07 +2.66% 2.70 2.63 09:31
BEBE Bebe Stores +1.00 5.38 +0.08 +1.51% 5.49 5.35 09:47
FRP Fairpoint Communicat +1.00 9.18 -0.01 -0.11% 9.45 9.18 09:46
KFRC Kforce +0.99 16.49 -0.13 -0.78% 16.88 16.49 09:45
BANC First Pactrust Banco +0.99 13.63 +0.01 +0.07% 13.86 13.63 09:46
YDKN Yadkin Valley Financ +0.98 15.65 +0.33 +2.15% 15.65 15.41 09:35
SNTA Synta Pharmaceutical +0.97 6.37 -0.06 -0.93% 6.64 6.46 09:47
STRL Sterling Constructio +0.97 9.61 -0.06 -0.62% 9.73 9.61 09:46
HCKT The Hackett Group +0.97 6.61 +0.08 +1.23% 6.62 6.53 09:47
JACK Jack In The Box Inc. +0.97 38.62 -0.27 -0.69% 39.55 38.78 09:47
FTNT Fortinet +0.96 19.91 +0.10 +0.50% 20.06 19.77 09:47
FCLF First Clover Leaf +0.96 8.49 +0.16 +1.92% 8.49 8.49 09:30
HILL Dot Hill Systems Cor +0.96 2.39 +0.07 +3.02% 2.40 2.39 09:47
PGNX Progenics Pharmaceut +0.95 6.07 +0.10 +1.68% 6.29 6.07 09:47
CVGI Commercial Vehicle +0.95 7.55 +0.02 +0.27% 7.68 7.58 09:47
PODD Insulet Corp. +0.95 33.64 +0.11 +0.33% 34.03 33.71 09:45
JVA Coffee Holding Co. +0.94 6.17 +0.07 +1.15% 6.25 6.10 09:46
SUNS Solar Senior Capital +0.94 18.09 +0.17 +0.95% 18.17 18.03 09:46
VIAB Viacom Inc Cl B +0.93 79.31 -0.60 -0.75% 80.71 79.50 09:47
MCBI Metrocorp Bancshares +0.92 10.20 -0.02 -0.20% 10.37 10.24 09:47
FSGI First Security Group +0.91 2.29 unch unch 2.34 2.29 09:43
MTGE American Capital Mor +0.90 20.23 +0.43 +2.17% 20.39 20.12 09:47
(0)
(0)
