Posted On: 09/20/2013 12:07:43 PM
Post# of 39348
NASDAQ Most Active Stocks Friday, September 20, 2013 12:07:18 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
VRNM Verenium Corp. +4.17 3.97 +1.46 +58.17% 4.00 3.96 11:51
SRPT Sarepta Therapeutics +3.91 42.06 +5.37 +14.64% 43.60 36.07 11:52
CYCC Cyclacel Pharmaceuti +3.85 4.95 +1.15 +30.26% 5.50 4.81 11:52
ICPT Intercept Pharmaceut +3.42 62.40 +5.97 +10.58% 63.07 58.29 11:48
KIPO Keating Capital Inc. +3.40 7.38 +0.63 +9.33% 8.05 6.81 11:49
GSIG Gsi Group Inc +3.26 9.46 +0.42 +4.65% 9.51 9.09 11:36
VLTC Voltari Corp. +3.23 5.59 +0.40 +7.71% 6.07 5.14 11:51
TECH Techne Corp. +2.95 80.82 +3.10 +3.99% 83.83 80.09 11:50
ACRX Acelrx Pharmaceutica +2.69 11.08 +0.98 +9.70% 11.24 10.48 11:52
CHRM Charm Communications +2.35 4.20 +0.14 +3.45% 4.32 4.05 11:46
HSII Heidrick & Struggles +2.29 18.44 +0.77 +4.36% 18.48 17.80 11:51
TRIP Tripadvisor Inc. +2.16 76.68 +2.41 +3.24% 77.50 74.25 11:51
MTSC Mts Systems Corp. +2.16 63.28 +1.39 +2.25% 63.54 62.21 11:51
AVGO Avago Technologies +2.15 42.21 +1.46 +3.58% 42.58 40.83 11:51
SFM Sprouts Farmers Mark +2.15 43.65 +1.79 +4.28% 44.75 42.50 11:51
ACCL Accelrys +2.11 9.75 +0.22 +2.31% 9.76 9.53 11:50
FRNK Franklin Financial +2.11 18.13 +0.28 +1.57% 18.14 17.85 11:25
INFA Informatica Corp. +2.10 40.84 +1.40 +3.55% 41.49 39.78 11:52
PACR Pacer International +2.10 6.45 +0.17 +2.71% 6.45 6.19 11:48
TST Thestreet.Com +2.00 2.14 +0.04 +1.90% 2.24 2.06 11:51
SAFT Safety Insurance Gro +2.00 53.67 +1.18 +2.25% 53.75 52.47 11:43
SKUL Skullcandy Inc. +1.98 6.19 +0.34 +5.81% 6.39 5.85 11:51
EVOL Evolving Systems +1.98 9.93 +0.40 +4.20% 10.42 9.53 11:49
NDLS Noodles & Company +1.88 47.27 +1.76 +3.87% 49.45 45.61 11:52
NTRI Nutrisystem Inc +1.88 14.19 +0.45 +3.28% 14.23 13.80 11:50
SHIP Seanergy Maritime +1.86 2.10 +0.26 +14.13% 2.38 1.90 11:47
NPSP Nps Pharmaceuticals +1.86 30.57 +1.56 +5.38% 31.72 29.57 11:52
TAST Carrols Restaurant +1.85 6.20 +0.19 +3.16% 6.30 6.00 11:51
QLIK Qlik Technologies +1.84 36.84 +1.40 +3.95% 37.56 35.75 11:51
TASR Taser International +1.83 15.12 +0.86 +6.03% 15.21 14.35 11:52
USTR United Stationers +1.82 42.50 +1.02 +2.46% 42.50 41.44 11:48
AMSF Amerisafe +1.82 35.65 +0.91 +2.62% 35.65 34.86 11:45
TINY Harris & Harris Grou +1.81 3.01 +0.03 +1.01% 3.05 2.99 11:36
ERII Energy Recovery +1.80 7.51 +0.74 +10.93% 7.56 6.77 11:51
HFBC Hopfed Bancorp +1.79 11.15 +0.22 +2.01% 11.15 11.10 11:27
HSKA Heska Corp. +1.76 6.59 +0.36 +5.78% 6.66 6.22 11:51
SYMM Symmetricom +1.75 4.95 +0.13 +2.70% 4.95 4.80 11:49
MOVE Move Inc +1.74 16.44 +0.47 +2.94% 16.48 15.89 11:50
DTSI Dts +1.73 21.09 +0.32 +1.54% 21.35 20.81 11:51
STXS Stereotaxis +1.71 3.48 +0.25 +7.74% 3.50 3.20 11:52
FLXS Flexsteel Industries +1.71 25.17 +0.48 +1.94% 25.33 24.72 11:49
NAFC Nash-Finch Company +1.68 26.45 +0.47 +1.81% 26.50 26.02 11:46
COLB Columbia Banking Sys +1.66 24.71 +0.46 +1.90% 24.71 24.34 11:50
SYNA Synaptics Inc. +1.65 43.65 +1.33 +3.14% 43.88 42.89 11:51
EXTR Extreme Networks +1.64 4.99 +0.19 +3.96% 5.03 4.84 11:51
MHLD Maiden Hldgs Ltd +1.63 13.21 +0.20 +1.54% 13.30 13.00 11:50
CCMP Cabot Microelectroni +1.60 39.15 +0.63 +1.64% 39.32 38.57 11:51
VPFG Viewpoint Financial +1.60 20.04 +0.42 +2.14% 20.08 19.62 11:46
ABAX Abaxis +1.58 41.86 +0.81 +1.97% 41.95 41.01 11:51
APOG Apogee Enterprises +1.57 29.71 +0.61 +2.10% 29.77 29.12 11:48
EHTH Ehealth +1.57 29.08 +0.67 +2.36% 29.40 28.34 11:51
IPXL Impax Laboratories +1.56 20.52 +0.56 +2.81% 20.65 19.80 11:51
SHPG Shire Plc American +1.56 124.51 +1.71 +1.39% 124.96 124.13 11:51
MKTX Marketaxess Holdings +1.56 58.08 +1.20 +2.11% 58.16 56.77 11:51
KNDI Kandi Technolgies +1.55 7.32 +0.62 +9.25% 7.33 6.47 11:52
ANGI Angie's List Inc. +1.54 22.60 +0.95 +4.39% 23.49 21.67 11:51
PPC Pilgrim's Pride Corp +1.54 17.39 +0.62 +3.70% 17.40 16.76 11:52
EFSC Enterprise Financial +1.54 17.17 +0.33 +1.96% 17.18 16.85 11:39
TRAK Dealertrack Holdings +1.53 42.40 +0.90 +2.17% 42.48 41.52 11:52
SBRAP Sabra +1.52 24.70 +0.55 +2.28% 24.74 24.41 10:31
XXIA Ixia +1.51 16.36 +0.34 +2.12% 16.40 16.09 11:51
ECPG Encore Capital Group +1.51 46.09 +0.65 +1.43% 46.53 45.61 11:49
VIAB Viacom Inc Cl B +1.49 83.95 +0.75 +0.90% 84.45 83.23 11:52
NWBO Northwest Bioth New +1.44 3.51 +0.09 +2.63% 3.53 3.42 11:47
PRGS Progress Software +1.43 25.55 +0.34 +1.35% 25.63 25.25 11:51
RDCM Radcom Ltd +1.43 5.29 +0.17 +3.32% 5.29 5.12 11:18
SCSS Select Comfort Corp. +1.43 25.50 +0.84 +3.41% 25.55 24.77 11:52
PETS Petmed Express +1.42 16.52 +0.51 +3.19% 16.54 16.11 11:51
LVNTA Liberty Interactive +1.41 90.61 +1.49 +1.67% 91.18 89.02 11:48
ORMP Oramed Pharmaceuticl +1.41 6.65 +0.14 +2.15% 6.69 6.51 11:09
UVSP Univest Corporation +1.41 19.27 +0.32 +1.69% 19.37 18.90 11:29
TSLA Tesla Motors +1.41 183.14 +5.22 +2.93% 185.83 178.56 11:52
GNCMA General Communicatio +1.40 9.37 +0.24 +2.63% 9.42 9.14 11:51
HAFC Hanmi Financial Corp +1.39 16.57 +0.32 +1.97% 16.60 16.25 11:50
ROMA Roma Financial Corp. +1.38 18.93 +0.29 +1.56% 18.93 18.55 11:13
CSGS Csg Systems Internat +1.36 24.61 +0.40 +1.65% 24.70 24.25 11:50
ARTC Arthrocare Corp. +1.36 35.09 +0.71 +2.07% 35.28 34.50 11:52
CBPO China Biologic Produ +1.35 24.82 +0.62 +2.56% 24.95 24.16 11:20
SANM Sanmina-Sci Corp. +1.35 17.86 +0.41 +2.35% 18.00 17.42 11:51
TIBX Tibco Software +1.35 25.99 +0.74 +2.93% 27.15 25.99 11:52
CTBI Community Trust Banc +1.34 39.42 +0.62 +1.60% 39.61 38.85 11:49
NFLX Netflix +1.33 313.94 +8.44 +2.76% 315.89 305.62 11:51
VIA Viacom Inc Class A +1.33 84.34 +0.70 +0.84% 84.57 83.64 11:45
VTSS Vitesse Semicond +1.32 2.86 +0.04 +1.42% 2.87 2.82 11:51
LINTA Liberty Media Corp. +1.32 24.46 +0.33 +1.37% 24.54 24.10 11:51
NKTR Nektar Therapeutics +1.31 14.27 +0.47 +3.41% 14.41 13.52 11:52
MLVF Malvern Federal Banc +1.31 12.50 +0.14 +1.13% 12.71 12.29 11:49
VDSI Vasco Data Security +1.31 7.99 +0.10 +1.27% 8.04 7.90 11:47
BOKF Bok Financial Corp. +1.30 65.24 +0.76 +1.18% 65.32 64.73 11:41
BABY Natus Medical Inc. +1.30 14.03 +0.33 +2.41% 14.10 13.61 11:51
CCRN Cross Country Health +1.29 5.93 +0.14 +2.42% 6.03 5.81 11:48
MSTR Microstrategy Inc. +1.25 106.50 +2.55 +2.45% 106.87 104.40 11:48
AMZN Amazon.Com +1.25 316.57 +4.51 +1.45% 320.57 312.41 11:52
GOGO Gogo Inc. +1.23 18.80 +0.79 +4.39% 19.18 18.01 11:52
MITL Mitel Networks Corp. +1.22 5.74 +0.15 +2.68% 5.79 5.67 11:49
CME Cme Group Inc. +1.17 75.08 +1.22 +1.65% 75.34 73.79 11:51
CETV Central European Med +1.17 5.54 +0.27 +5.12% 5.62 5.19 11:51
DRIV Digital River +1.15 17.08 +0.29 +1.73% 17.24 16.47 11:51
SGYP Synergy Pharmaceutic +1.14 4.96 +0.14 +2.90% 4.98 4.79 11:52
NTSC National Technical +0.31 22.85 +0.01 +0.04% 22.90 22.83 11:49
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
VRNM Verenium Corp. +4.17 3.97 +1.46 +58.17% 4.00 3.96 11:51
SRPT Sarepta Therapeutics +3.91 42.06 +5.37 +14.64% 43.60 36.07 11:52
CYCC Cyclacel Pharmaceuti +3.85 4.95 +1.15 +30.26% 5.50 4.81 11:52
ICPT Intercept Pharmaceut +3.42 62.40 +5.97 +10.58% 63.07 58.29 11:48
KIPO Keating Capital Inc. +3.40 7.38 +0.63 +9.33% 8.05 6.81 11:49
GSIG Gsi Group Inc +3.26 9.46 +0.42 +4.65% 9.51 9.09 11:36
VLTC Voltari Corp. +3.23 5.59 +0.40 +7.71% 6.07 5.14 11:51
TECH Techne Corp. +2.95 80.82 +3.10 +3.99% 83.83 80.09 11:50
ACRX Acelrx Pharmaceutica +2.69 11.08 +0.98 +9.70% 11.24 10.48 11:52
CHRM Charm Communications +2.35 4.20 +0.14 +3.45% 4.32 4.05 11:46
HSII Heidrick & Struggles +2.29 18.44 +0.77 +4.36% 18.48 17.80 11:51
TRIP Tripadvisor Inc. +2.16 76.68 +2.41 +3.24% 77.50 74.25 11:51
MTSC Mts Systems Corp. +2.16 63.28 +1.39 +2.25% 63.54 62.21 11:51
AVGO Avago Technologies +2.15 42.21 +1.46 +3.58% 42.58 40.83 11:51
SFM Sprouts Farmers Mark +2.15 43.65 +1.79 +4.28% 44.75 42.50 11:51
ACCL Accelrys +2.11 9.75 +0.22 +2.31% 9.76 9.53 11:50
FRNK Franklin Financial +2.11 18.13 +0.28 +1.57% 18.14 17.85 11:25
INFA Informatica Corp. +2.10 40.84 +1.40 +3.55% 41.49 39.78 11:52
PACR Pacer International +2.10 6.45 +0.17 +2.71% 6.45 6.19 11:48
TST Thestreet.Com +2.00 2.14 +0.04 +1.90% 2.24 2.06 11:51
SAFT Safety Insurance Gro +2.00 53.67 +1.18 +2.25% 53.75 52.47 11:43
SKUL Skullcandy Inc. +1.98 6.19 +0.34 +5.81% 6.39 5.85 11:51
EVOL Evolving Systems +1.98 9.93 +0.40 +4.20% 10.42 9.53 11:49
NDLS Noodles & Company +1.88 47.27 +1.76 +3.87% 49.45 45.61 11:52
NTRI Nutrisystem Inc +1.88 14.19 +0.45 +3.28% 14.23 13.80 11:50
SHIP Seanergy Maritime +1.86 2.10 +0.26 +14.13% 2.38 1.90 11:47
NPSP Nps Pharmaceuticals +1.86 30.57 +1.56 +5.38% 31.72 29.57 11:52
TAST Carrols Restaurant +1.85 6.20 +0.19 +3.16% 6.30 6.00 11:51
QLIK Qlik Technologies +1.84 36.84 +1.40 +3.95% 37.56 35.75 11:51
TASR Taser International +1.83 15.12 +0.86 +6.03% 15.21 14.35 11:52
USTR United Stationers +1.82 42.50 +1.02 +2.46% 42.50 41.44 11:48
AMSF Amerisafe +1.82 35.65 +0.91 +2.62% 35.65 34.86 11:45
TINY Harris & Harris Grou +1.81 3.01 +0.03 +1.01% 3.05 2.99 11:36
ERII Energy Recovery +1.80 7.51 +0.74 +10.93% 7.56 6.77 11:51
HFBC Hopfed Bancorp +1.79 11.15 +0.22 +2.01% 11.15 11.10 11:27
HSKA Heska Corp. +1.76 6.59 +0.36 +5.78% 6.66 6.22 11:51
SYMM Symmetricom +1.75 4.95 +0.13 +2.70% 4.95 4.80 11:49
MOVE Move Inc +1.74 16.44 +0.47 +2.94% 16.48 15.89 11:50
DTSI Dts +1.73 21.09 +0.32 +1.54% 21.35 20.81 11:51
STXS Stereotaxis +1.71 3.48 +0.25 +7.74% 3.50 3.20 11:52
FLXS Flexsteel Industries +1.71 25.17 +0.48 +1.94% 25.33 24.72 11:49
NAFC Nash-Finch Company +1.68 26.45 +0.47 +1.81% 26.50 26.02 11:46
COLB Columbia Banking Sys +1.66 24.71 +0.46 +1.90% 24.71 24.34 11:50
SYNA Synaptics Inc. +1.65 43.65 +1.33 +3.14% 43.88 42.89 11:51
EXTR Extreme Networks +1.64 4.99 +0.19 +3.96% 5.03 4.84 11:51
MHLD Maiden Hldgs Ltd +1.63 13.21 +0.20 +1.54% 13.30 13.00 11:50
CCMP Cabot Microelectroni +1.60 39.15 +0.63 +1.64% 39.32 38.57 11:51
VPFG Viewpoint Financial +1.60 20.04 +0.42 +2.14% 20.08 19.62 11:46
ABAX Abaxis +1.58 41.86 +0.81 +1.97% 41.95 41.01 11:51
APOG Apogee Enterprises +1.57 29.71 +0.61 +2.10% 29.77 29.12 11:48
EHTH Ehealth +1.57 29.08 +0.67 +2.36% 29.40 28.34 11:51
IPXL Impax Laboratories +1.56 20.52 +0.56 +2.81% 20.65 19.80 11:51
SHPG Shire Plc American +1.56 124.51 +1.71 +1.39% 124.96 124.13 11:51
MKTX Marketaxess Holdings +1.56 58.08 +1.20 +2.11% 58.16 56.77 11:51
KNDI Kandi Technolgies +1.55 7.32 +0.62 +9.25% 7.33 6.47 11:52
ANGI Angie's List Inc. +1.54 22.60 +0.95 +4.39% 23.49 21.67 11:51
PPC Pilgrim's Pride Corp +1.54 17.39 +0.62 +3.70% 17.40 16.76 11:52
EFSC Enterprise Financial +1.54 17.17 +0.33 +1.96% 17.18 16.85 11:39
TRAK Dealertrack Holdings +1.53 42.40 +0.90 +2.17% 42.48 41.52 11:52
SBRAP Sabra +1.52 24.70 +0.55 +2.28% 24.74 24.41 10:31
XXIA Ixia +1.51 16.36 +0.34 +2.12% 16.40 16.09 11:51
ECPG Encore Capital Group +1.51 46.09 +0.65 +1.43% 46.53 45.61 11:49
VIAB Viacom Inc Cl B +1.49 83.95 +0.75 +0.90% 84.45 83.23 11:52
NWBO Northwest Bioth New +1.44 3.51 +0.09 +2.63% 3.53 3.42 11:47
PRGS Progress Software +1.43 25.55 +0.34 +1.35% 25.63 25.25 11:51
RDCM Radcom Ltd +1.43 5.29 +0.17 +3.32% 5.29 5.12 11:18
SCSS Select Comfort Corp. +1.43 25.50 +0.84 +3.41% 25.55 24.77 11:52
PETS Petmed Express +1.42 16.52 +0.51 +3.19% 16.54 16.11 11:51
LVNTA Liberty Interactive +1.41 90.61 +1.49 +1.67% 91.18 89.02 11:48
ORMP Oramed Pharmaceuticl +1.41 6.65 +0.14 +2.15% 6.69 6.51 11:09
UVSP Univest Corporation +1.41 19.27 +0.32 +1.69% 19.37 18.90 11:29
TSLA Tesla Motors +1.41 183.14 +5.22 +2.93% 185.83 178.56 11:52
GNCMA General Communicatio +1.40 9.37 +0.24 +2.63% 9.42 9.14 11:51
HAFC Hanmi Financial Corp +1.39 16.57 +0.32 +1.97% 16.60 16.25 11:50
ROMA Roma Financial Corp. +1.38 18.93 +0.29 +1.56% 18.93 18.55 11:13
CSGS Csg Systems Internat +1.36 24.61 +0.40 +1.65% 24.70 24.25 11:50
ARTC Arthrocare Corp. +1.36 35.09 +0.71 +2.07% 35.28 34.50 11:52
CBPO China Biologic Produ +1.35 24.82 +0.62 +2.56% 24.95 24.16 11:20
SANM Sanmina-Sci Corp. +1.35 17.86 +0.41 +2.35% 18.00 17.42 11:51
TIBX Tibco Software +1.35 25.99 +0.74 +2.93% 27.15 25.99 11:52
CTBI Community Trust Banc +1.34 39.42 +0.62 +1.60% 39.61 38.85 11:49
NFLX Netflix +1.33 313.94 +8.44 +2.76% 315.89 305.62 11:51
VIA Viacom Inc Class A +1.33 84.34 +0.70 +0.84% 84.57 83.64 11:45
VTSS Vitesse Semicond +1.32 2.86 +0.04 +1.42% 2.87 2.82 11:51
LINTA Liberty Media Corp. +1.32 24.46 +0.33 +1.37% 24.54 24.10 11:51
NKTR Nektar Therapeutics +1.31 14.27 +0.47 +3.41% 14.41 13.52 11:52
MLVF Malvern Federal Banc +1.31 12.50 +0.14 +1.13% 12.71 12.29 11:49
VDSI Vasco Data Security +1.31 7.99 +0.10 +1.27% 8.04 7.90 11:47
BOKF Bok Financial Corp. +1.30 65.24 +0.76 +1.18% 65.32 64.73 11:41
BABY Natus Medical Inc. +1.30 14.03 +0.33 +2.41% 14.10 13.61 11:51
CCRN Cross Country Health +1.29 5.93 +0.14 +2.42% 6.03 5.81 11:48
MSTR Microstrategy Inc. +1.25 106.50 +2.55 +2.45% 106.87 104.40 11:48
AMZN Amazon.Com +1.25 316.57 +4.51 +1.45% 320.57 312.41 11:52
GOGO Gogo Inc. +1.23 18.80 +0.79 +4.39% 19.18 18.01 11:52
MITL Mitel Networks Corp. +1.22 5.74 +0.15 +2.68% 5.79 5.67 11:49
CME Cme Group Inc. +1.17 75.08 +1.22 +1.65% 75.34 73.79 11:51
CETV Central European Med +1.17 5.54 +0.27 +5.12% 5.62 5.19 11:51
DRIV Digital River +1.15 17.08 +0.29 +1.73% 17.24 16.47 11:51
SGYP Synergy Pharmaceutic +1.14 4.96 +0.14 +2.90% 4.98 4.79 11:52
NTSC National Technical +0.31 22.85 +0.01 +0.04% 22.90 22.83 11:49
(0)
(0)
