Posted On: 09/22/2013 9:46:47 AM
Post# of 39348
US Exchanges Most Active Stocks Sunday, September 22, 2013 09:46:22 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
RVP Retractable Technolo +4.48 3.09 +1.29 +71.67% 4.10 3.09 09/20/13
SWIR Sierra Wireless +4.34 14.74 +2.29 +18.39% 14.90 12.44 09/20/13
SRPT Sarepta Therapeutics +4.20 43.30 +6.61 +18.02% 46.16 36.07 09/20/13
VRNM Verenium Corp. +4.17 3.97 +1.46 +58.17% 4.00 3.96 09/20/13
FRNK Franklin Financial +4.04 18.95 +1.10 +6.16% 18.95 17.85 09/20/13
ATEC Alphatec Holdings +3.99 2.18 +0.21 +10.66% 2.18 1.95 09/20/13
NVSL Naugatuck Valley Fin +3.92 7.94 +0.82 +11.52% 7.94 7.07 09/20/13
VLTC Voltari Corp. +3.80 5.80 +0.61 +11.75% 6.07 5.14 09/20/13
ARP Atlas Resource Partn +3.79 22.50 +1.50 +7.14% 22.50 20.70 09/20/13
VTSS Vitesse Semicond +3.74 3.00 +0.18 +6.38% 3.00 2.82 09/20/13
DAIO Data I/O Corp. +3.68 2.98 +0.47 +18.73% 2.98 2.64 09/20/13
CYCC Cyclacel Pharmaceuti +3.64 4.74 +0.94 +24.74% 5.50 4.67 09/20/13
PTNT Internet Patents Cor +3.64 3.69 +0.38 +11.48% 3.69 3.16 09/20/13
ANGO Angiodynamics +3.60 12.74 +0.72 +5.99% 12.80 12.02 09/20/13
STRI Str Holdings Inc +3.50 2.18 +0.39 +21.79% 2.21 1.80 09/20/13
TXTR Textura Corporation +3.50 43.59 +4.79 +12.35% 44.17 38.53 09/20/13
PAR Par Technology Corp. +3.43 4.90 +0.28 +6.06% 4.92 4.61 09/20/13
GSIG Gsi Group Inc +3.42 9.48 +0.44 +4.87% 9.53 9.09 09/20/13
PCO Pendrell Corp +3.39 2.19 +0.21 +10.61% 2.22 1.96 09/20/13
DQ Daqq New Energy +3.34 22.10 +4.69 +26.94% 22.10 17.57 09/20/13
SSTK Shutterstock Inc. +3.31 70.41 +10.09 +16.73% 70.80 62.18 09/20/13
VHS Vanguard Health Syst +3.29 20.98 +0.27 +1.30% 20.98 20.80 09/20/13
SOCB Southcoast Financial +3.24 6.00 +0.40 +7.14% 6.00 5.61 09/20/13
SYUT Synutra Internationa +3.22 5.20 +0.36 +7.44% 5.20 4.81 09/20/13
RLI Rli Corp. +3.21 86.20 +3.35 +4.04% 86.59 82.42 09/20/13
TECH Techne Corp. +3.12 81.28 +3.56 +4.58% 83.83 80.09 09/20/13
SKY Skyline Corp. +3.09 4.98 +0.40 +8.73% 4.98 4.50 09/20/13
AHH Armada Hoffler Prope +3.06 10.89 +0.77 +7.61% 11.00 10.11 09/20/13
TMP Tompkinstrustco +3.00 44.57 +1.81 +4.23% 44.57 43.06 09/20/13
KOPN Kopin Corp. +2.99 3.90 +0.27 +7.44% 3.91 3.63 09/20/13
PT Portugal Telecom Sgp +2.96 4.53 +0.20 +4.62% 4.58 4.51 09/20/13
AMBT Ambient Corp +2.95 2.90 +0.56 +23.93% 2.92 2.19 09/20/13
KIPO Keating Capital Inc. +2.95 7.23 +0.48 +7.11% 8.05 6.81 09/20/13
VSR Versar +2.94 4.78 +0.42 +9.63% 4.78 4.40 09/20/13
FLXS Flexsteel Industries +2.94 25.65 +0.96 +3.89% 25.78 24.72 09/20/13
PTSI P.A.M. Transportatio +2.89 16.14 +0.66 +4.26% 16.14 15.51 09/20/13
GFN General Finance Corp +2.85 5.24 +0.44 +9.17% 5.63 4.90 09/20/13
ACCL Accelrys +2.82 9.86 +0.33 +3.46% 9.90 9.53 09/20/13
QLTI Qlt Inc. +2.81 4.71 +0.19 +4.20% 4.71 4.50 09/20/13
SHIP Seanergy Maritime +2.81 2.25 +0.41 +22.28% 2.38 1.90 09/20/13
SGMS Scientific Games Cor +2.80 16.69 +1.05 +6.71% 16.70 15.65 09/20/13
CIA Citizens +2.80 8.39 +0.61 +7.84% 8.41 7.78 09/20/13
IGOI Igo Inc +2.79 3.47 +0.34 +10.86% 3.47 3.00 09/20/13
BSTC Biospecifics Technol +2.78 19.03 +0.97 +5.37% 19.04 18.10 09/20/13
GRAM Graa Y Montero S.A +2.70 21.70 +1.01 +4.88% 21.70 20.65 09/20/13
SKS Saks Inc. +2.66 15.94 +0.07 +0.44% 15.97 15.87 09/20/13
DTSI Dts +2.65 21.36 +0.59 +2.84% 21.46 20.81 09/20/13
ZOLT Zoltek Companies +2.65 15.77 +1.21 +8.31% 15.95 14.43 09/20/13
IFMI Institutional Financ +2.60 2.59 +0.35 +15.62% 2.59 2.17 09/20/13
VPFG Viewpoint Financial +2.59 20.34 +0.72 +3.67% 20.42 19.62 09/20/13
MLAB Mesa Laboratories +2.56 69.75 +2.35 +3.49% 69.94 67.20 09/20/13
UVSP Univest Corporation +2.54 19.63 +0.68 +3.59% 19.81 18.90 09/20/13
FBNK First Connecticut +2.53 15.00 +0.63 +4.38% 15.00 14.37 09/20/13
GBNK Guaranty Bancorp +2.52 12.92 +0.59 +4.79% 13.00 12.20 09/20/13
MTSC Mts Systems Corp. +2.52 63.59 +1.70 +2.75% 64.07 62.21 09/20/13
FCTY 1St Century Bancshar +2.50 7.93 +0.39 +5.17% 7.95 7.40 09/20/13
ACRX Acelrx Pharmaceutica +2.45 10.97 +0.87 +8.61% 11.24 10.48 09/20/13
SKUL Skullcandy Inc. +2.45 6.28 +0.43 +7.35% 6.39 5.85 09/20/13
HVT Haverty Furniture +2.45 25.50 +1.40 +5.81% 25.69 24.25 09/20/13
MKTX Marketaxess Holdings +2.44 58.97 +2.09 +3.67% 59.08 56.77 09/20/13
CPF Cpb Inc. +2.44 17.58 +0.31 +1.80% 17.58 17.27 09/20/13
FCVA First Capital Bancor +2.43 4.28 +0.34 +8.63% 4.28 3.92 09/20/13
TRIB Trinity Biotech Plc +2.42 20.74 +0.56 +2.78% 20.84 20.06 09/20/13
MSTR Microstrategy Inc. +2.41 108.55 +4.60 +4.43% 108.88 104.40 09/20/13
PSTB Park Sterling Bank +2.41 6.31 +0.26 +4.30% 6.31 6.01 09/20/13
HBCP Home Bancorp +2.39 18.25 +0.60 +3.40% 18.28 17.59 09/20/13
APOG Apogee Enterprises +2.38 30.20 +1.10 +3.78% 30.37 29.12 09/20/13
LWAY Lifeway Foods +2.38 14.09 +1.25 +9.74% 14.25 12.83 09/20/13
STLY Stanley Furniture +2.37 3.70 +0.13 +3.64% 3.70 3.46 09/20/13
SIFI Si Financial Group +2.35 11.83 +0.19 +1.63% 11.84 11.46 09/20/13
PERY Perry Ellis Internat +2.33 19.52 +0.65 +3.44% 19.71 18.76 09/20/13
COBK Colonial Financial +2.32 14.83 +0.76 +5.40% 15.00 14.69 09/20/13
ETM Entercom Communicati +2.31 9.01 +0.41 +4.77% 9.02 8.64 09/20/13
DYAX Dyax +2.31 5.84 +0.36 +6.57% 5.86 5.47 09/20/13
COHR Coherent +2.30 60.67 +1.75 +2.97% 60.94 59.08 09/20/13
HFBC Hopfed Bancorp +2.29 11.23 +0.30 +2.74% 11.23 11.10 09/20/13
SMED Sharps Compliance +2.28 2.75 +0.10 +3.77% 2.75 2.62 09/20/13
IEP Icahn Enterprises +2.28 81.93 +2.13 +2.67% 82.31 79.95 09/20/13
CASS Cass Information Sys +2.26 56.24 +2.99 +5.62% 56.48 53.29 09/20/13
NL Nl Industries +2.26 11.42 +0.43 +3.91% 11.42 11.00 09/20/13
VLGEA Village Super Market +2.26 38.47 +1.37 +3.69% 38.48 37.02 09/20/13
PRGS Progress Software +2.25 25.79 +0.58 +2.30% 25.97 25.25 09/20/13
GNRC Generac Holdings Inc +2.24 43.60 +1.42 +3.37% 43.60 42.35 09/20/13
CATM Cardtronics +2.24 37.59 +1.39 +3.84% 37.99 35.86 09/20/13
WLDN Willdan Group +2.23 3.70 +0.22 +6.32% 3.70 3.56 09/20/13
QLIK Qlik Technologies +2.23 37.20 +1.76 +4.97% 37.56 35.75 09/20/13
CRY Cryolife +2.23 6.95 +0.25 +3.73% 6.99 6.68 09/20/13
ERII Energy Recovery +2.22 7.67 +0.90 +13.29% 7.75 6.77 09/20/13
CKH Seacor Smit Inc. +2.20 92.40 +2.38 +2.64% 92.40 90.45 09/20/13
TGS Transportadora De +2.20 2.15 +0.08 +3.86% 2.15 2.05 09/20/13
MEAS Measurement Specialt +2.19 52.93 +1.51 +2.94% 53.38 51.36 09/20/13
BNCN Bnc Bancorp +2.19 13.62 +0.49 +3.73% 13.62 13.05 09/20/13
HSKA Heska Corp. +2.18 6.70 +0.47 +7.54% 6.70 6.22 09/20/13
OESX Orion Energy Systems +2.18 4.12 +0.23 +5.91% 4.44 3.90 09/20/13
SYMM Symmetricom +2.17 4.95 +0.13 +2.70% 4.96 4.80 09/20/13
MLVF Malvern Federal Banc +2.17 12.61 +0.25 +2.02% 12.71 12.29 09/20/13
NTSC National Technical +2.17 22.92 +0.08 +0.35% 22.95 22.83 09/20/13
WEYS Weyco Group +2.16 26.78 +1.11 +4.32% 26.78 25.67 09/20/13
MDGN Medgenics Inc. Commo +2.15 7.02 +0.73 +11.61% 7.26 6.10 09/20/13
B Barnes Group +2.15 35.54 +0.84 +2.42% 35.71 34.34 09/20/13
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
RVP Retractable Technolo +4.48 3.09 +1.29 +71.67% 4.10 3.09 09/20/13
SWIR Sierra Wireless +4.34 14.74 +2.29 +18.39% 14.90 12.44 09/20/13
SRPT Sarepta Therapeutics +4.20 43.30 +6.61 +18.02% 46.16 36.07 09/20/13
VRNM Verenium Corp. +4.17 3.97 +1.46 +58.17% 4.00 3.96 09/20/13
FRNK Franklin Financial +4.04 18.95 +1.10 +6.16% 18.95 17.85 09/20/13
ATEC Alphatec Holdings +3.99 2.18 +0.21 +10.66% 2.18 1.95 09/20/13
NVSL Naugatuck Valley Fin +3.92 7.94 +0.82 +11.52% 7.94 7.07 09/20/13
VLTC Voltari Corp. +3.80 5.80 +0.61 +11.75% 6.07 5.14 09/20/13
ARP Atlas Resource Partn +3.79 22.50 +1.50 +7.14% 22.50 20.70 09/20/13
VTSS Vitesse Semicond +3.74 3.00 +0.18 +6.38% 3.00 2.82 09/20/13
DAIO Data I/O Corp. +3.68 2.98 +0.47 +18.73% 2.98 2.64 09/20/13
CYCC Cyclacel Pharmaceuti +3.64 4.74 +0.94 +24.74% 5.50 4.67 09/20/13
PTNT Internet Patents Cor +3.64 3.69 +0.38 +11.48% 3.69 3.16 09/20/13
ANGO Angiodynamics +3.60 12.74 +0.72 +5.99% 12.80 12.02 09/20/13
STRI Str Holdings Inc +3.50 2.18 +0.39 +21.79% 2.21 1.80 09/20/13
TXTR Textura Corporation +3.50 43.59 +4.79 +12.35% 44.17 38.53 09/20/13
PAR Par Technology Corp. +3.43 4.90 +0.28 +6.06% 4.92 4.61 09/20/13
GSIG Gsi Group Inc +3.42 9.48 +0.44 +4.87% 9.53 9.09 09/20/13
PCO Pendrell Corp +3.39 2.19 +0.21 +10.61% 2.22 1.96 09/20/13
DQ Daqq New Energy +3.34 22.10 +4.69 +26.94% 22.10 17.57 09/20/13
SSTK Shutterstock Inc. +3.31 70.41 +10.09 +16.73% 70.80 62.18 09/20/13
VHS Vanguard Health Syst +3.29 20.98 +0.27 +1.30% 20.98 20.80 09/20/13
SOCB Southcoast Financial +3.24 6.00 +0.40 +7.14% 6.00 5.61 09/20/13
SYUT Synutra Internationa +3.22 5.20 +0.36 +7.44% 5.20 4.81 09/20/13
RLI Rli Corp. +3.21 86.20 +3.35 +4.04% 86.59 82.42 09/20/13
TECH Techne Corp. +3.12 81.28 +3.56 +4.58% 83.83 80.09 09/20/13
SKY Skyline Corp. +3.09 4.98 +0.40 +8.73% 4.98 4.50 09/20/13
AHH Armada Hoffler Prope +3.06 10.89 +0.77 +7.61% 11.00 10.11 09/20/13
TMP Tompkinstrustco +3.00 44.57 +1.81 +4.23% 44.57 43.06 09/20/13
KOPN Kopin Corp. +2.99 3.90 +0.27 +7.44% 3.91 3.63 09/20/13
PT Portugal Telecom Sgp +2.96 4.53 +0.20 +4.62% 4.58 4.51 09/20/13
AMBT Ambient Corp +2.95 2.90 +0.56 +23.93% 2.92 2.19 09/20/13
KIPO Keating Capital Inc. +2.95 7.23 +0.48 +7.11% 8.05 6.81 09/20/13
VSR Versar +2.94 4.78 +0.42 +9.63% 4.78 4.40 09/20/13
FLXS Flexsteel Industries +2.94 25.65 +0.96 +3.89% 25.78 24.72 09/20/13
PTSI P.A.M. Transportatio +2.89 16.14 +0.66 +4.26% 16.14 15.51 09/20/13
GFN General Finance Corp +2.85 5.24 +0.44 +9.17% 5.63 4.90 09/20/13
ACCL Accelrys +2.82 9.86 +0.33 +3.46% 9.90 9.53 09/20/13
QLTI Qlt Inc. +2.81 4.71 +0.19 +4.20% 4.71 4.50 09/20/13
SHIP Seanergy Maritime +2.81 2.25 +0.41 +22.28% 2.38 1.90 09/20/13
SGMS Scientific Games Cor +2.80 16.69 +1.05 +6.71% 16.70 15.65 09/20/13
CIA Citizens +2.80 8.39 +0.61 +7.84% 8.41 7.78 09/20/13
IGOI Igo Inc +2.79 3.47 +0.34 +10.86% 3.47 3.00 09/20/13
BSTC Biospecifics Technol +2.78 19.03 +0.97 +5.37% 19.04 18.10 09/20/13
GRAM Graa Y Montero S.A +2.70 21.70 +1.01 +4.88% 21.70 20.65 09/20/13
SKS Saks Inc. +2.66 15.94 +0.07 +0.44% 15.97 15.87 09/20/13
DTSI Dts +2.65 21.36 +0.59 +2.84% 21.46 20.81 09/20/13
ZOLT Zoltek Companies +2.65 15.77 +1.21 +8.31% 15.95 14.43 09/20/13
IFMI Institutional Financ +2.60 2.59 +0.35 +15.62% 2.59 2.17 09/20/13
VPFG Viewpoint Financial +2.59 20.34 +0.72 +3.67% 20.42 19.62 09/20/13
MLAB Mesa Laboratories +2.56 69.75 +2.35 +3.49% 69.94 67.20 09/20/13
UVSP Univest Corporation +2.54 19.63 +0.68 +3.59% 19.81 18.90 09/20/13
FBNK First Connecticut +2.53 15.00 +0.63 +4.38% 15.00 14.37 09/20/13
GBNK Guaranty Bancorp +2.52 12.92 +0.59 +4.79% 13.00 12.20 09/20/13
MTSC Mts Systems Corp. +2.52 63.59 +1.70 +2.75% 64.07 62.21 09/20/13
FCTY 1St Century Bancshar +2.50 7.93 +0.39 +5.17% 7.95 7.40 09/20/13
ACRX Acelrx Pharmaceutica +2.45 10.97 +0.87 +8.61% 11.24 10.48 09/20/13
SKUL Skullcandy Inc. +2.45 6.28 +0.43 +7.35% 6.39 5.85 09/20/13
HVT Haverty Furniture +2.45 25.50 +1.40 +5.81% 25.69 24.25 09/20/13
MKTX Marketaxess Holdings +2.44 58.97 +2.09 +3.67% 59.08 56.77 09/20/13
CPF Cpb Inc. +2.44 17.58 +0.31 +1.80% 17.58 17.27 09/20/13
FCVA First Capital Bancor +2.43 4.28 +0.34 +8.63% 4.28 3.92 09/20/13
TRIB Trinity Biotech Plc +2.42 20.74 +0.56 +2.78% 20.84 20.06 09/20/13
MSTR Microstrategy Inc. +2.41 108.55 +4.60 +4.43% 108.88 104.40 09/20/13
PSTB Park Sterling Bank +2.41 6.31 +0.26 +4.30% 6.31 6.01 09/20/13
HBCP Home Bancorp +2.39 18.25 +0.60 +3.40% 18.28 17.59 09/20/13
APOG Apogee Enterprises +2.38 30.20 +1.10 +3.78% 30.37 29.12 09/20/13
LWAY Lifeway Foods +2.38 14.09 +1.25 +9.74% 14.25 12.83 09/20/13
STLY Stanley Furniture +2.37 3.70 +0.13 +3.64% 3.70 3.46 09/20/13
SIFI Si Financial Group +2.35 11.83 +0.19 +1.63% 11.84 11.46 09/20/13
PERY Perry Ellis Internat +2.33 19.52 +0.65 +3.44% 19.71 18.76 09/20/13
COBK Colonial Financial +2.32 14.83 +0.76 +5.40% 15.00 14.69 09/20/13
ETM Entercom Communicati +2.31 9.01 +0.41 +4.77% 9.02 8.64 09/20/13
DYAX Dyax +2.31 5.84 +0.36 +6.57% 5.86 5.47 09/20/13
COHR Coherent +2.30 60.67 +1.75 +2.97% 60.94 59.08 09/20/13
HFBC Hopfed Bancorp +2.29 11.23 +0.30 +2.74% 11.23 11.10 09/20/13
SMED Sharps Compliance +2.28 2.75 +0.10 +3.77% 2.75 2.62 09/20/13
IEP Icahn Enterprises +2.28 81.93 +2.13 +2.67% 82.31 79.95 09/20/13
CASS Cass Information Sys +2.26 56.24 +2.99 +5.62% 56.48 53.29 09/20/13
NL Nl Industries +2.26 11.42 +0.43 +3.91% 11.42 11.00 09/20/13
VLGEA Village Super Market +2.26 38.47 +1.37 +3.69% 38.48 37.02 09/20/13
PRGS Progress Software +2.25 25.79 +0.58 +2.30% 25.97 25.25 09/20/13
GNRC Generac Holdings Inc +2.24 43.60 +1.42 +3.37% 43.60 42.35 09/20/13
CATM Cardtronics +2.24 37.59 +1.39 +3.84% 37.99 35.86 09/20/13
WLDN Willdan Group +2.23 3.70 +0.22 +6.32% 3.70 3.56 09/20/13
QLIK Qlik Technologies +2.23 37.20 +1.76 +4.97% 37.56 35.75 09/20/13
CRY Cryolife +2.23 6.95 +0.25 +3.73% 6.99 6.68 09/20/13
ERII Energy Recovery +2.22 7.67 +0.90 +13.29% 7.75 6.77 09/20/13
CKH Seacor Smit Inc. +2.20 92.40 +2.38 +2.64% 92.40 90.45 09/20/13
TGS Transportadora De +2.20 2.15 +0.08 +3.86% 2.15 2.05 09/20/13
MEAS Measurement Specialt +2.19 52.93 +1.51 +2.94% 53.38 51.36 09/20/13
BNCN Bnc Bancorp +2.19 13.62 +0.49 +3.73% 13.62 13.05 09/20/13
HSKA Heska Corp. +2.18 6.70 +0.47 +7.54% 6.70 6.22 09/20/13
OESX Orion Energy Systems +2.18 4.12 +0.23 +5.91% 4.44 3.90 09/20/13
SYMM Symmetricom +2.17 4.95 +0.13 +2.70% 4.96 4.80 09/20/13
MLVF Malvern Federal Banc +2.17 12.61 +0.25 +2.02% 12.71 12.29 09/20/13
NTSC National Technical +2.17 22.92 +0.08 +0.35% 22.95 22.83 09/20/13
WEYS Weyco Group +2.16 26.78 +1.11 +4.32% 26.78 25.67 09/20/13
MDGN Medgenics Inc. Commo +2.15 7.02 +0.73 +11.61% 7.26 6.10 09/20/13
B Barnes Group +2.15 35.54 +0.84 +2.42% 35.71 34.34 09/20/13
(0)
(0)
