Posted On: 09/20/2013 1:09:51 PM
Post# of 39348
NASDAQ Most Active Stocks Friday, September 20, 2013 1:09:26 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
VRNM Verenium Corp. +4.17 3.98 +1.47 +58.57% 4.00 3.96 12:54
SRPT Sarepta Therapeutics +4.09 42.50 +5.81 +15.84% 43.60 36.07 12:54
SWIR Sierra Wireless +4.02 13.83 +1.38 +11.08% 13.85 12.44 12:54
CYCC Cyclacel Pharmaceuti +3.77 4.85 +1.05 +27.63% 5.50 4.70 12:53
KIPO Keating Capital Inc. +3.56 7.45 +0.70 +10.37% 8.05 6.81 12:53
ICPT Intercept Pharmaceut +3.55 62.60 +6.17 +10.93% 63.07 58.29 12:53
TECH Techne Corp. +3.34 81.80 +4.08 +5.25% 83.83 80.09 12:53
GSIG Gsi Group Inc +3.26 9.44 +0.40 +4.42% 9.51 9.09 12:48
FRNK Franklin Financial +3.07 18.35 +0.50 +2.80% 18.35 17.85 12:36
ACCL Accelrys +2.98 9.89 +0.36 +3.78% 9.89 9.53 12:54
VTSS Vitesse Semicond +2.95 2.93 +0.11 +3.90% 2.93 2.82 12:53
FCBC First Community Banc +2.83 16.38 +0.45 +2.82% 16.45 15.90 12:52
VLTC Voltari Corp. +2.81 5.50 +0.31 +5.97% 6.07 5.14 12:53
ECPG Encore Capital Group +2.75 46.77 +1.33 +2.93% 46.85 45.61 12:53
UVSP Univest Corporation +2.66 19.68 +0.73 +3.85% 19.68 18.90 12:51
MTSC Mts Systems Corp. +2.65 63.72 +1.83 +2.96% 63.72 62.21 12:52
ACRX Acelrx Pharmaceutica +2.55 11.02 +0.92 +9.11% 11.24 10.48 12:54
DTSI Dts +2.50 21.31 +0.54 +2.60% 21.36 20.81 12:52
CHRM Charm Communications +2.35 4.20 +0.14 +3.45% 4.32 4.05 12:53
IPHS Innophos Holdings +2.26 52.83 +1.17 +2.26% 52.94 51.69 12:46
CCMP Cabot Microelectroni +2.21 39.43 +0.91 +2.36% 39.53 38.57 12:51
PACR Pacer International +2.20 6.49 +0.21 +3.34% 6.50 6.19 12:52
INFA Informatica Corp. +2.18 40.86 +1.42 +3.60% 41.49 39.78 12:54
SYMM Symmetricom +2.17 4.95 +0.13 +2.70% 4.95 4.80 12:51
QLIK Qlik Technologies +2.17 37.11 +1.67 +4.71% 37.56 35.75 12:54
AVGO Avago Technologies +2.16 42.28 +1.53 +3.75% 42.58 40.83 12:53
TAST Carrols Restaurant +2.15 6.24 +0.23 +3.83% 6.30 6.00 12:53
USTR United Stationers +2.13 42.71 +1.23 +2.97% 42.79 41.44 12:52
TBBK The Bancorp +2.13 18.27 +0.49 +2.76% 18.27 17.78 12:53
VPFG Viewpoint Financial +2.12 20.16 +0.54 +2.75% 20.17 19.62 12:53
CATM Cardtronics +2.11 37.49 +1.29 +3.56% 37.59 35.86 12:54
SGMS Scientific Games Cor +2.08 16.33 +0.69 +4.41% 16.33 15.65 12:54
SOCB Southcoast Financial +2.06 5.80 +0.20 +3.57% 5.80 5.61 12:26
COLB Columbia Banking Sys +2.05 24.84 +0.59 +2.43% 24.86 24.34 12:52
SAFT Safety Insurance Gro +2.04 53.70 +1.21 +2.31% 53.75 52.47 12:38
MGPI Mgp Ingredients +2.03 5.25 +0.25 +5.00% 5.25 5.01 12:39
APOG Apogee Enterprises +2.01 29.98 +0.88 +3.02% 30.00 29.12 12:54
VCBI Virginia Commerce +2.01 15.50 +0.45 +2.99% 15.50 15.20 12:52
ANGO Angiodynamics +2.00 12.31 +0.29 +2.41% 12.44 12.02 12:52
ERII Energy Recovery +1.99 7.55 +0.78 +11.52% 7.65 6.77 12:53
MHLD Maiden Hldgs Ltd +1.98 13.26 +0.25 +1.92% 13.30 13.00 12:37
MSTR Microstrategy Inc. +1.96 107.50 +3.55 +3.42% 107.50 104.40 12:51
FCNCA First Citizens Bancs +1.96 203.94 +3.99 +2.00% 204.95 199.70 12:49
SKUL Skullcandy Inc. +1.95 6.18 +0.33 +5.64% 6.39 5.85 12:53
CTBI Community Trust Banc +1.92 39.74 +0.94 +2.42% 39.74 38.85 12:53
TRAK Dealertrack Holdings +1.90 42.63 +1.13 +2.72% 42.66 41.52 12:53
EFSC Enterprise Financial +1.89 17.26 +0.42 +2.49% 17.26 16.85 12:52
TIBX Tibco Software +1.88 26.10 +0.85 +3.37% 27.15 25.67 12:53
TASR Taser International +1.87 15.12 +0.86 +6.03% 15.22 14.35 12:54
PRGS Progress Software +1.87 25.67 +0.46 +1.82% 25.69 25.25 12:54
SHIP Seanergy Maritime +1.86 2.08 +0.24 +13.04% 2.38 1.90 12:52
EPIQ Epiq Systems +1.86 13.29 +0.29 +2.23% 13.33 13.00 12:54
STRL Sterling Constructio +1.86 9.62 +0.18 +1.91% 9.71 9.41 12:52
NTRI Nutrisystem Inc +1.84 14.14 +0.40 +2.91% 14.23 13.80 12:54
COHR Coherent +1.82 60.23 +1.31 +2.22% 60.23 59.08 12:48
PETS Petmed Express +1.82 16.69 +0.68 +4.25% 16.69 16.11 12:52
NKTR Nektar Therapeutics +1.81 14.43 +0.63 +4.57% 14.44 13.52 12:53
XXIA Ixia +1.80 16.44 +0.42 +2.62% 16.44 16.09 12:52
GNCMA General Communicatio +1.80 9.41 +0.28 +3.07% 9.42 9.14 12:52
SIGI Selective Insurance +1.80 25.03 +0.40 +1.62% 25.03 24.64 12:53
HFBC Hopfed Bancorp +1.79 11.15 +0.22 +2.01% 11.15 11.10 11:27
LWAY Lifeway Foods +1.79 13.69 +0.85 +6.62% 13.74 12.83 12:14
HAFC Hanmi Financial Corp +1.78 16.68 +0.43 +2.65% 16.68 16.25 12:53
PACW Pacwest Bancorp +1.77 34.29 +0.80 +2.39% 34.34 33.66 12:54
BBCN Bbcn Bancorp Inc +1.77 14.06 +0.37 +2.70% 14.08 13.70 12:54
PTSI P.A.M. Transportatio +1.75 15.84 +0.36 +2.33% 15.84 15.51 11:58
ABAX Abaxis +1.75 41.96 +0.91 +2.22% 42.07 41.01 12:53
EXTR Extreme Networks +1.72 5.00 +0.20 +4.17% 5.05 4.84 12:53
FARO Faro Technologies +1.72 42.00 +0.82 +1.99% 42.00 41.19 12:52
DGIT Dg Fastchannel +1.71 12.99 +0.29 +2.28% 13.05 12.57 12:53
FLXS Flexsteel Industries +1.71 25.17 +0.48 +1.94% 25.33 24.72 12:23
WBCO Washington Banking +1.70 14.19 +0.28 +2.01% 14.19 13.88 12:43
TRIP Tripadvisor Inc. +1.69 75.93 +1.66 +2.24% 77.50 74.25 12:53
ARTC Arthrocare Corp. +1.69 35.20 +0.82 +2.39% 35.28 34.50 12:53
CSGS Csg Systems Internat +1.69 24.70 +0.49 +2.02% 24.71 24.25 12:45
EHTH Ehealth +1.68 29.21 +0.80 +2.82% 29.40 28.34 12:52
MRCY Mercury Computer Sys +1.66 9.62 +0.33 +3.55% 9.69 9.25 12:53
MOVE Move Inc +1.66 16.40 +0.43 +2.69% 16.48 15.89 12:53
FOX 21St Century Fox Cla +1.65 33.18 +0.36 +1.10% 33.29 32.77 12:54
CASS Cass Information Sys +1.65 55.25 +2.00 +3.76% 55.29 53.29 12:38
CHFC Chemical Financial +1.65 27.93 +0.73 +2.68% 27.93 27.11 12:52
ACAD Acadia Pharmaceutica +1.64 25.36 +0.86 +3.51% 25.50 24.25 12:54
NPSP Nps Pharmaceuticals +1.64 30.49 +1.48 +5.10% 31.72 29.57 12:52
MKTX Marketaxess Holdings +1.64 58.17 +1.29 +2.27% 58.36 56.77 12:52
FOXA 21St Century Fox Cla +1.62 33.14 +0.33 +1.01% 33.29 32.87 12:54
ASML Asml Holding N.V. +1.61 97.81 +2.17 +2.27% 97.86 96.77 12:54
UBSI United Bankshares +1.61 28.61 +0.65 +2.32% 28.65 27.89 12:52
PERY Perry Ellis Internat +1.61 19.28 +0.41 +2.17% 19.33 18.76 12:45
IDSA Industrial Services +1.60 2.08 +0.10 +5.05% 2.08 2.08 11:53
BOKF Bok Financial Corp. +1.60 65.45 +0.97 +1.50% 65.49 64.73 12:54
AAON Aaon +1.59 26.74 +0.77 +2.96% 26.75 25.98 12:53
HSKA Heska Corp. +1.59 6.55 +0.32 +5.14% 6.66 6.22 12:32
AMSF Amerisafe +1.59 35.52 +0.78 +2.25% 35.65 34.86 12:46
INTU Intuit Inc. +1.57 67.14 +0.72 +1.08% 67.34 66.50 12:54
WTFC Wintrust Financial +1.57 40.85 +0.57 +1.42% 40.88 40.27 12:54
PEGA Pegasystems Inc. +1.56 39.48 +0.81 +2.09% 39.80 38.81 12:51
SRCE 1St Source Corp. +1.56 28.05 +0.66 +2.41% 28.05 27.39 12:52
RTEC Rudolph Technologies +1.56 11.45 +0.25 +2.23% 11.49 11.19 12:47
NAFC Nash-Finch Company +1.55 26.41 +0.43 +1.66% 26.50 26.02 12:53
RDCM Radcom Ltd +1.55 5.31 +0.19 +3.71% 5.31 5.12 12:40
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
VRNM Verenium Corp. +4.17 3.98 +1.47 +58.57% 4.00 3.96 12:54
SRPT Sarepta Therapeutics +4.09 42.50 +5.81 +15.84% 43.60 36.07 12:54
SWIR Sierra Wireless +4.02 13.83 +1.38 +11.08% 13.85 12.44 12:54
CYCC Cyclacel Pharmaceuti +3.77 4.85 +1.05 +27.63% 5.50 4.70 12:53
KIPO Keating Capital Inc. +3.56 7.45 +0.70 +10.37% 8.05 6.81 12:53
ICPT Intercept Pharmaceut +3.55 62.60 +6.17 +10.93% 63.07 58.29 12:53
TECH Techne Corp. +3.34 81.80 +4.08 +5.25% 83.83 80.09 12:53
GSIG Gsi Group Inc +3.26 9.44 +0.40 +4.42% 9.51 9.09 12:48
FRNK Franklin Financial +3.07 18.35 +0.50 +2.80% 18.35 17.85 12:36
ACCL Accelrys +2.98 9.89 +0.36 +3.78% 9.89 9.53 12:54
VTSS Vitesse Semicond +2.95 2.93 +0.11 +3.90% 2.93 2.82 12:53
FCBC First Community Banc +2.83 16.38 +0.45 +2.82% 16.45 15.90 12:52
VLTC Voltari Corp. +2.81 5.50 +0.31 +5.97% 6.07 5.14 12:53
ECPG Encore Capital Group +2.75 46.77 +1.33 +2.93% 46.85 45.61 12:53
UVSP Univest Corporation +2.66 19.68 +0.73 +3.85% 19.68 18.90 12:51
MTSC Mts Systems Corp. +2.65 63.72 +1.83 +2.96% 63.72 62.21 12:52
ACRX Acelrx Pharmaceutica +2.55 11.02 +0.92 +9.11% 11.24 10.48 12:54
DTSI Dts +2.50 21.31 +0.54 +2.60% 21.36 20.81 12:52
CHRM Charm Communications +2.35 4.20 +0.14 +3.45% 4.32 4.05 12:53
IPHS Innophos Holdings +2.26 52.83 +1.17 +2.26% 52.94 51.69 12:46
CCMP Cabot Microelectroni +2.21 39.43 +0.91 +2.36% 39.53 38.57 12:51
PACR Pacer International +2.20 6.49 +0.21 +3.34% 6.50 6.19 12:52
INFA Informatica Corp. +2.18 40.86 +1.42 +3.60% 41.49 39.78 12:54
SYMM Symmetricom +2.17 4.95 +0.13 +2.70% 4.95 4.80 12:51
QLIK Qlik Technologies +2.17 37.11 +1.67 +4.71% 37.56 35.75 12:54
AVGO Avago Technologies +2.16 42.28 +1.53 +3.75% 42.58 40.83 12:53
TAST Carrols Restaurant +2.15 6.24 +0.23 +3.83% 6.30 6.00 12:53
USTR United Stationers +2.13 42.71 +1.23 +2.97% 42.79 41.44 12:52
TBBK The Bancorp +2.13 18.27 +0.49 +2.76% 18.27 17.78 12:53
VPFG Viewpoint Financial +2.12 20.16 +0.54 +2.75% 20.17 19.62 12:53
CATM Cardtronics +2.11 37.49 +1.29 +3.56% 37.59 35.86 12:54
SGMS Scientific Games Cor +2.08 16.33 +0.69 +4.41% 16.33 15.65 12:54
SOCB Southcoast Financial +2.06 5.80 +0.20 +3.57% 5.80 5.61 12:26
COLB Columbia Banking Sys +2.05 24.84 +0.59 +2.43% 24.86 24.34 12:52
SAFT Safety Insurance Gro +2.04 53.70 +1.21 +2.31% 53.75 52.47 12:38
MGPI Mgp Ingredients +2.03 5.25 +0.25 +5.00% 5.25 5.01 12:39
APOG Apogee Enterprises +2.01 29.98 +0.88 +3.02% 30.00 29.12 12:54
VCBI Virginia Commerce +2.01 15.50 +0.45 +2.99% 15.50 15.20 12:52
ANGO Angiodynamics +2.00 12.31 +0.29 +2.41% 12.44 12.02 12:52
ERII Energy Recovery +1.99 7.55 +0.78 +11.52% 7.65 6.77 12:53
MHLD Maiden Hldgs Ltd +1.98 13.26 +0.25 +1.92% 13.30 13.00 12:37
MSTR Microstrategy Inc. +1.96 107.50 +3.55 +3.42% 107.50 104.40 12:51
FCNCA First Citizens Bancs +1.96 203.94 +3.99 +2.00% 204.95 199.70 12:49
SKUL Skullcandy Inc. +1.95 6.18 +0.33 +5.64% 6.39 5.85 12:53
CTBI Community Trust Banc +1.92 39.74 +0.94 +2.42% 39.74 38.85 12:53
TRAK Dealertrack Holdings +1.90 42.63 +1.13 +2.72% 42.66 41.52 12:53
EFSC Enterprise Financial +1.89 17.26 +0.42 +2.49% 17.26 16.85 12:52
TIBX Tibco Software +1.88 26.10 +0.85 +3.37% 27.15 25.67 12:53
TASR Taser International +1.87 15.12 +0.86 +6.03% 15.22 14.35 12:54
PRGS Progress Software +1.87 25.67 +0.46 +1.82% 25.69 25.25 12:54
SHIP Seanergy Maritime +1.86 2.08 +0.24 +13.04% 2.38 1.90 12:52
EPIQ Epiq Systems +1.86 13.29 +0.29 +2.23% 13.33 13.00 12:54
STRL Sterling Constructio +1.86 9.62 +0.18 +1.91% 9.71 9.41 12:52
NTRI Nutrisystem Inc +1.84 14.14 +0.40 +2.91% 14.23 13.80 12:54
COHR Coherent +1.82 60.23 +1.31 +2.22% 60.23 59.08 12:48
PETS Petmed Express +1.82 16.69 +0.68 +4.25% 16.69 16.11 12:52
NKTR Nektar Therapeutics +1.81 14.43 +0.63 +4.57% 14.44 13.52 12:53
XXIA Ixia +1.80 16.44 +0.42 +2.62% 16.44 16.09 12:52
GNCMA General Communicatio +1.80 9.41 +0.28 +3.07% 9.42 9.14 12:52
SIGI Selective Insurance +1.80 25.03 +0.40 +1.62% 25.03 24.64 12:53
HFBC Hopfed Bancorp +1.79 11.15 +0.22 +2.01% 11.15 11.10 11:27
LWAY Lifeway Foods +1.79 13.69 +0.85 +6.62% 13.74 12.83 12:14
HAFC Hanmi Financial Corp +1.78 16.68 +0.43 +2.65% 16.68 16.25 12:53
PACW Pacwest Bancorp +1.77 34.29 +0.80 +2.39% 34.34 33.66 12:54
BBCN Bbcn Bancorp Inc +1.77 14.06 +0.37 +2.70% 14.08 13.70 12:54
PTSI P.A.M. Transportatio +1.75 15.84 +0.36 +2.33% 15.84 15.51 11:58
ABAX Abaxis +1.75 41.96 +0.91 +2.22% 42.07 41.01 12:53
EXTR Extreme Networks +1.72 5.00 +0.20 +4.17% 5.05 4.84 12:53
FARO Faro Technologies +1.72 42.00 +0.82 +1.99% 42.00 41.19 12:52
DGIT Dg Fastchannel +1.71 12.99 +0.29 +2.28% 13.05 12.57 12:53
FLXS Flexsteel Industries +1.71 25.17 +0.48 +1.94% 25.33 24.72 12:23
WBCO Washington Banking +1.70 14.19 +0.28 +2.01% 14.19 13.88 12:43
TRIP Tripadvisor Inc. +1.69 75.93 +1.66 +2.24% 77.50 74.25 12:53
ARTC Arthrocare Corp. +1.69 35.20 +0.82 +2.39% 35.28 34.50 12:53
CSGS Csg Systems Internat +1.69 24.70 +0.49 +2.02% 24.71 24.25 12:45
EHTH Ehealth +1.68 29.21 +0.80 +2.82% 29.40 28.34 12:52
MRCY Mercury Computer Sys +1.66 9.62 +0.33 +3.55% 9.69 9.25 12:53
MOVE Move Inc +1.66 16.40 +0.43 +2.69% 16.48 15.89 12:53
FOX 21St Century Fox Cla +1.65 33.18 +0.36 +1.10% 33.29 32.77 12:54
CASS Cass Information Sys +1.65 55.25 +2.00 +3.76% 55.29 53.29 12:38
CHFC Chemical Financial +1.65 27.93 +0.73 +2.68% 27.93 27.11 12:52
ACAD Acadia Pharmaceutica +1.64 25.36 +0.86 +3.51% 25.50 24.25 12:54
NPSP Nps Pharmaceuticals +1.64 30.49 +1.48 +5.10% 31.72 29.57 12:52
MKTX Marketaxess Holdings +1.64 58.17 +1.29 +2.27% 58.36 56.77 12:52
FOXA 21St Century Fox Cla +1.62 33.14 +0.33 +1.01% 33.29 32.87 12:54
ASML Asml Holding N.V. +1.61 97.81 +2.17 +2.27% 97.86 96.77 12:54
UBSI United Bankshares +1.61 28.61 +0.65 +2.32% 28.65 27.89 12:52
PERY Perry Ellis Internat +1.61 19.28 +0.41 +2.17% 19.33 18.76 12:45
IDSA Industrial Services +1.60 2.08 +0.10 +5.05% 2.08 2.08 11:53
BOKF Bok Financial Corp. +1.60 65.45 +0.97 +1.50% 65.49 64.73 12:54
AAON Aaon +1.59 26.74 +0.77 +2.96% 26.75 25.98 12:53
HSKA Heska Corp. +1.59 6.55 +0.32 +5.14% 6.66 6.22 12:32
AMSF Amerisafe +1.59 35.52 +0.78 +2.25% 35.65 34.86 12:46
INTU Intuit Inc. +1.57 67.14 +0.72 +1.08% 67.34 66.50 12:54
WTFC Wintrust Financial +1.57 40.85 +0.57 +1.42% 40.88 40.27 12:54
PEGA Pegasystems Inc. +1.56 39.48 +0.81 +2.09% 39.80 38.81 12:51
SRCE 1St Source Corp. +1.56 28.05 +0.66 +2.41% 28.05 27.39 12:52
RTEC Rudolph Technologies +1.56 11.45 +0.25 +2.23% 11.49 11.19 12:47
NAFC Nash-Finch Company +1.55 26.41 +0.43 +1.66% 26.50 26.02 12:53
RDCM Radcom Ltd +1.55 5.31 +0.19 +3.71% 5.31 5.12 12:40
(0)
(0)
