Posted On: 09/23/2013 9:46:19 AM
Post# of 39348
US Exchanges Most Active Stocks Monday, September 23, 2013 09:45:55 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
RVP Retractable Technolo +4.48 3.18 +0.09 +2.91% 3.26 3.18 08:28
SWIR Sierra Wireless +4.34 15.50 +0.76 +5.16% 15.68 14.90 09:30
SRPT Sarepta Therapeutics +4.20 43.71 +0.41 +0.95% 43.85 43.40 09:30
VRNM Verenium Corp. +4.17 3.97 unch unch 3.97 3.97 09:30
FRNK Franklin Financial +4.04 18.84 -0.11 -0.58% 18.84 18.84 09:30
ATEC Alphatec Holdings +3.99 2.07 -0.11 -5.05% 2.20 2.20 09:30
NVSL Naugatuck Valley Fin +3.92 7.75 -0.19 -2.39% 7.75 7.75 09:30
VLTC Voltari Corp. +3.80 5.59 -0.21 -3.62% 5.72 5.57 09:30
ARP Atlas Resource Partn +3.79 21.01 -1.49 -6.62% 0.00 0.00 09:30
VTSS Vitesse Semicond +3.74 2.99 -0.01 -0.33% 2.99 2.99 09:30
DAIO Data I/O Corp. +3.68 2.98 unch unch 2.98 2.98 09:30
PTNT Internet Patents Cor +3.64 3.48 -0.21 -5.69% 3.48 3.48 09:30
CYCC Cyclacel Pharmaceuti +3.64 4.78 +0.04 +0.84% 4.83 4.75 09:30
ANGO Angiodynamics +3.60 12.98 +0.24 +1.88% 12.98 12.98 08:28
TXTR Textura Corporation +3.50 43.59 unch unch 43.59 43.59 09:30
STRI Str Holdings Inc +3.50 2.22 +0.04 +1.83% 2.22 2.22 09:30
PAR Par Technology Corp. +3.43 4.68 -0.22 -4.49% 4.74 4.68 08:28
GSIG Gsi Group Inc +3.42 9.46 -0.02 -0.21% 9.46 9.46 09:30
PCO Pendrell Corp +3.39 2.17 -0.02 -0.91% 2.17 2.17 09:30
DQ Daqq New Energy +3.34 20.86 -1.24 -5.61% 21.87 20.60 08:28
SSTK Shutterstock Inc. +3.31 69.14 -1.27 -1.80% 70.04 69.31 09:30
VHS Vanguard Health Syst +3.29 20.95 -0.03 -0.14% 20.96 20.93 09:30
SOCB Southcoast Financial +3.24 5.98 -0.02 -0.33% 5.98 5.98 09:30
SYUT Synutra Internationa +3.22 5.20 +0.36 +7.44% 5.20 4.81 09/20/13
RLI Rli Corp. +3.21 86.15 -0.05 -0.06% 86.15 86.15 09:30
TECH Techne Corp. +3.12 81.29 +0.01 +0.01% 81.29 81.29 09:30
SKY Skyline Corp. +3.09 5.02 +0.04 +0.80% 5.02 4.95 09:30
AHH Armada Hoffler Prope +3.06 10.89 unch unch 10.89 10.89 09:30
TMP Tompkinstrustco +3.00 43.05 -1.52 -3.41% 44.33 43.00 09:30
KOPN Kopin Corp. +2.99 3.87 -0.03 -0.77% 3.87 3.87 09:30
PT Portugal Telecom Sgp +2.96 4.59 +0.06 +1.32% 4.61 4.59 08:28
AMBT Ambient Corp +2.95 2.85 -0.05 -1.72% 2.85 2.85 09:30
KIPO Keating Capital Inc. +2.95 7.23 +0.48 +7.11% 8.05 6.81 09/20/13
FLXS Flexsteel Industries +2.94 25.57 -0.08 -0.31% 25.57 25.57 09:30
VSR Versar +2.94 4.62 -0.16 -3.35% 4.62 4.62 09:30
PTSI P.A.M. Transportatio +2.89 16.18 +0.04 +0.25% 16.19 16.19 09:30
GFN General Finance Corp +2.85 5.56 +0.32 +6.11% 5.74 5.54 09:30
ACCL Accelrys +2.82 9.87 +0.01 +0.10% 9.87 9.87 09:30
QLTI Qlt Inc. +2.81 4.71 unch unch 4.71 4.71 09:30
SHIP Seanergy Maritime +2.81 2.00 -0.25 -11.11% 2.35 2.01 09:30
SGMS Scientific Games Cor +2.80 16.68 -0.01 -0.06% 16.68 16.68 09:30
CIA Citizens +2.80 8.39 +0.61 +7.84% 8.41 7.78 09/20/13
IGOI Igo Inc +2.79 3.36 -0.11 -3.17% 3.36 3.36 09:30
BSTC Biospecifics Technol +2.78 18.81 -0.22 -1.16% 18.93 18.81 09:30
GRAM Graa Y Montero S.A +2.70 21.47 -0.23 -1.06% 21.50 21.47 09:30
SKS Saks Inc. +2.66 15.93 -0.01 -0.06% 15.94 15.93 09:30
DTSI Dts +2.65 21.38 +0.02 +0.09% 21.38 21.38 09:30
ZOLT Zoltek Companies +2.65 15.65 -0.12 -0.76% 15.69 15.68 09:30
IFMI Institutional Financ +2.60 2.46 -0.13 -5.02% 2.46 2.46 09:30
VPFG Viewpoint Financial +2.59 20.26 -0.08 -0.39% 20.26 20.26 09:30
MLAB Mesa Laboratories +2.56 68.93 -0.82 -1.18% 69.22 68.93 09:30
UVSP Univest Corporation +2.54 19.59 -0.04 -0.20% 19.59 19.59 09:30
FBNK First Connecticut +2.53 14.16 -0.84 -5.60% 14.93 14.16 09:30
MTSC Mts Systems Corp. +2.52 63.54 -0.05 -0.08% 63.54 63.54 09:30
GBNK Guaranty Bancorp +2.52 12.84 -0.08 -0.62% 12.84 12.84 09:30
FCTY 1St Century Bancshar +2.50 7.95 +0.02 +0.25% 7.95 7.95 09:30
ACRX Acelrx Pharmaceutica +2.45 11.23 +0.26 +2.37% 11.13 11.06 09:30
SKUL Skullcandy Inc. +2.45 6.36 +0.08 +1.27% 6.33 6.30 09:30
HVT Haverty Furniture +2.45 25.46 -0.04 -0.16% 25.49 25.46 09:30
MKTX Marketaxess Holdings +2.44 59.00 +0.03 +0.05% 59.05 59.00 09:30
CPF Cpb Inc. +2.44 17.41 -0.17 -0.97% 17.41 17.34 08:28
FCVA First Capital Bancor +2.43 4.24 -0.04 -0.93% 4.24 4.24 09:30
TRIB Trinity Biotech Plc +2.42 20.68 -0.06 -0.29% 20.68 20.68 09:30
MSTR Microstrategy Inc. +2.41 107.87 -0.68 -0.63% 108.50 107.87 09:30
PSTB Park Sterling Bank +2.41 6.27 -0.04 -0.63% 6.27 6.27 09:30
HBCP Home Bancorp +2.39 18.20 -0.05 -0.27% 18.20 18.20 09:30
APOG Apogee Enterprises +2.38 30.09 -0.11 -0.36% 30.27 30.18 09:30
LWAY Lifeway Foods +2.38 14.00 -0.09 -0.64% 14.00 14.00 09:30
STLY Stanley Furniture +2.37 3.70 unch unch 3.70 3.68 08:28
SIFI Si Financial Group +2.35 11.84 +0.01 +0.08% 11.94 11.82 09:30
PERY Perry Ellis Internat +2.33 19.53 +0.01 +0.05% 19.53 19.53 09:30
COBK Colonial Financial +2.32 14.70 -0.13 -0.88% 14.70 14.70 09:30
ETM Entercom Communicati +2.31 9.01 +0.41 +4.77% 9.02 8.64 09/20/13
DYAX Dyax +2.31 5.78 -0.06 -1.03% 5.84 5.75 08:28
COHR Coherent +2.30 59.73 -0.94 -1.55% 60.39 59.73 09:30
HFBC Hopfed Bancorp +2.29 11.15 -0.08 -0.71% 11.15 11.15 09:30
IEP Icahn Enterprises +2.28 82.13 +0.20 +0.24% 82.49 82.49 09:30
SMED Sharps Compliance +2.28 2.70 -0.05 -1.82% 2.70 2.70 09:30
VLGEA Village Super Market +2.26 38.50 +0.03 +0.08% 38.50 38.50 09:30
CASS Cass Information Sys +2.26 55.89 -0.35 -0.62% 55.89 55.89 09:30
NL Nl Industries +2.26 11.50 +0.08 +0.70% 0.00 0.00 09:30
PRGS Progress Software +2.25 25.75 -0.04 -0.16% 25.75 25.75 09:30
GNRC Generac Holdings Inc +2.24 43.45 -0.15 -0.34% 43.70 43.40 08:28
CATM Cardtronics +2.24 37.64 +0.05 +0.13% 37.64 37.64 09:30
WLDN Willdan Group +2.23 3.74 +0.04 +1.08% 3.74 3.74 09:30
QLIK Qlik Technologies +2.23 36.86 -0.34 -0.91% 37.19 36.89 09:30
CRY Cryolife +2.23 6.83 -0.12 -1.73% 6.84 6.83 08:28
ERII Energy Recovery +2.22 7.61 -0.06 -0.78% 7.67 7.61 09:30
TGS Transportadora De +2.20 2.12 -0.03 -1.40% 2.15 2.12 08:28
CKH Seacor Smit Inc. +2.20 92.40 unch unch 92.40 92.40 09:30
MEAS Measurement Specialt +2.19 52.10 -0.83 -1.57% 52.79 52.10 09:30
BNCN Bnc Bancorp +2.19 13.56 -0.06 -0.44% 13.56 13.56 09:30
OESX Orion Energy Systems +2.18 4.32 +0.20 +4.85% 4.14 4.14 09:30
HSKA Heska Corp. +2.18 6.65 -0.05 -0.75% 6.65 6.65 09:30
NTSC National Technical +2.17 22.85 -0.07 -0.31% 22.85 22.85 09:30
SYMM Symmetricom +2.17 4.95 +0.13 +2.70% 4.96 4.80 09/20/13
MLVF Malvern Federal Banc +2.17 12.58 -0.03 -0.24% 12.58 12.58 09:30
WEYS Weyco Group +2.16 26.69 -0.09 -0.34% 26.69 26.69 09:30
MDGN Medgenics Inc. Commo +2.15 6.92 -0.10 -1.42% 0.00 0.00 09:30
B Barnes Group +2.15 35.33 -0.21 -0.59% 35.45 35.33 09:30
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
RVP Retractable Technolo +4.48 3.18 +0.09 +2.91% 3.26 3.18 08:28
SWIR Sierra Wireless +4.34 15.50 +0.76 +5.16% 15.68 14.90 09:30
SRPT Sarepta Therapeutics +4.20 43.71 +0.41 +0.95% 43.85 43.40 09:30
VRNM Verenium Corp. +4.17 3.97 unch unch 3.97 3.97 09:30
FRNK Franklin Financial +4.04 18.84 -0.11 -0.58% 18.84 18.84 09:30
ATEC Alphatec Holdings +3.99 2.07 -0.11 -5.05% 2.20 2.20 09:30
NVSL Naugatuck Valley Fin +3.92 7.75 -0.19 -2.39% 7.75 7.75 09:30
VLTC Voltari Corp. +3.80 5.59 -0.21 -3.62% 5.72 5.57 09:30
ARP Atlas Resource Partn +3.79 21.01 -1.49 -6.62% 0.00 0.00 09:30
VTSS Vitesse Semicond +3.74 2.99 -0.01 -0.33% 2.99 2.99 09:30
DAIO Data I/O Corp. +3.68 2.98 unch unch 2.98 2.98 09:30
PTNT Internet Patents Cor +3.64 3.48 -0.21 -5.69% 3.48 3.48 09:30
CYCC Cyclacel Pharmaceuti +3.64 4.78 +0.04 +0.84% 4.83 4.75 09:30
ANGO Angiodynamics +3.60 12.98 +0.24 +1.88% 12.98 12.98 08:28
TXTR Textura Corporation +3.50 43.59 unch unch 43.59 43.59 09:30
STRI Str Holdings Inc +3.50 2.22 +0.04 +1.83% 2.22 2.22 09:30
PAR Par Technology Corp. +3.43 4.68 -0.22 -4.49% 4.74 4.68 08:28
GSIG Gsi Group Inc +3.42 9.46 -0.02 -0.21% 9.46 9.46 09:30
PCO Pendrell Corp +3.39 2.17 -0.02 -0.91% 2.17 2.17 09:30
DQ Daqq New Energy +3.34 20.86 -1.24 -5.61% 21.87 20.60 08:28
SSTK Shutterstock Inc. +3.31 69.14 -1.27 -1.80% 70.04 69.31 09:30
VHS Vanguard Health Syst +3.29 20.95 -0.03 -0.14% 20.96 20.93 09:30
SOCB Southcoast Financial +3.24 5.98 -0.02 -0.33% 5.98 5.98 09:30
SYUT Synutra Internationa +3.22 5.20 +0.36 +7.44% 5.20 4.81 09/20/13
RLI Rli Corp. +3.21 86.15 -0.05 -0.06% 86.15 86.15 09:30
TECH Techne Corp. +3.12 81.29 +0.01 +0.01% 81.29 81.29 09:30
SKY Skyline Corp. +3.09 5.02 +0.04 +0.80% 5.02 4.95 09:30
AHH Armada Hoffler Prope +3.06 10.89 unch unch 10.89 10.89 09:30
TMP Tompkinstrustco +3.00 43.05 -1.52 -3.41% 44.33 43.00 09:30
KOPN Kopin Corp. +2.99 3.87 -0.03 -0.77% 3.87 3.87 09:30
PT Portugal Telecom Sgp +2.96 4.59 +0.06 +1.32% 4.61 4.59 08:28
AMBT Ambient Corp +2.95 2.85 -0.05 -1.72% 2.85 2.85 09:30
KIPO Keating Capital Inc. +2.95 7.23 +0.48 +7.11% 8.05 6.81 09/20/13
FLXS Flexsteel Industries +2.94 25.57 -0.08 -0.31% 25.57 25.57 09:30
VSR Versar +2.94 4.62 -0.16 -3.35% 4.62 4.62 09:30
PTSI P.A.M. Transportatio +2.89 16.18 +0.04 +0.25% 16.19 16.19 09:30
GFN General Finance Corp +2.85 5.56 +0.32 +6.11% 5.74 5.54 09:30
ACCL Accelrys +2.82 9.87 +0.01 +0.10% 9.87 9.87 09:30
QLTI Qlt Inc. +2.81 4.71 unch unch 4.71 4.71 09:30
SHIP Seanergy Maritime +2.81 2.00 -0.25 -11.11% 2.35 2.01 09:30
SGMS Scientific Games Cor +2.80 16.68 -0.01 -0.06% 16.68 16.68 09:30
CIA Citizens +2.80 8.39 +0.61 +7.84% 8.41 7.78 09/20/13
IGOI Igo Inc +2.79 3.36 -0.11 -3.17% 3.36 3.36 09:30
BSTC Biospecifics Technol +2.78 18.81 -0.22 -1.16% 18.93 18.81 09:30
GRAM Graa Y Montero S.A +2.70 21.47 -0.23 -1.06% 21.50 21.47 09:30
SKS Saks Inc. +2.66 15.93 -0.01 -0.06% 15.94 15.93 09:30
DTSI Dts +2.65 21.38 +0.02 +0.09% 21.38 21.38 09:30
ZOLT Zoltek Companies +2.65 15.65 -0.12 -0.76% 15.69 15.68 09:30
IFMI Institutional Financ +2.60 2.46 -0.13 -5.02% 2.46 2.46 09:30
VPFG Viewpoint Financial +2.59 20.26 -0.08 -0.39% 20.26 20.26 09:30
MLAB Mesa Laboratories +2.56 68.93 -0.82 -1.18% 69.22 68.93 09:30
UVSP Univest Corporation +2.54 19.59 -0.04 -0.20% 19.59 19.59 09:30
FBNK First Connecticut +2.53 14.16 -0.84 -5.60% 14.93 14.16 09:30
MTSC Mts Systems Corp. +2.52 63.54 -0.05 -0.08% 63.54 63.54 09:30
GBNK Guaranty Bancorp +2.52 12.84 -0.08 -0.62% 12.84 12.84 09:30
FCTY 1St Century Bancshar +2.50 7.95 +0.02 +0.25% 7.95 7.95 09:30
ACRX Acelrx Pharmaceutica +2.45 11.23 +0.26 +2.37% 11.13 11.06 09:30
SKUL Skullcandy Inc. +2.45 6.36 +0.08 +1.27% 6.33 6.30 09:30
HVT Haverty Furniture +2.45 25.46 -0.04 -0.16% 25.49 25.46 09:30
MKTX Marketaxess Holdings +2.44 59.00 +0.03 +0.05% 59.05 59.00 09:30
CPF Cpb Inc. +2.44 17.41 -0.17 -0.97% 17.41 17.34 08:28
FCVA First Capital Bancor +2.43 4.24 -0.04 -0.93% 4.24 4.24 09:30
TRIB Trinity Biotech Plc +2.42 20.68 -0.06 -0.29% 20.68 20.68 09:30
MSTR Microstrategy Inc. +2.41 107.87 -0.68 -0.63% 108.50 107.87 09:30
PSTB Park Sterling Bank +2.41 6.27 -0.04 -0.63% 6.27 6.27 09:30
HBCP Home Bancorp +2.39 18.20 -0.05 -0.27% 18.20 18.20 09:30
APOG Apogee Enterprises +2.38 30.09 -0.11 -0.36% 30.27 30.18 09:30
LWAY Lifeway Foods +2.38 14.00 -0.09 -0.64% 14.00 14.00 09:30
STLY Stanley Furniture +2.37 3.70 unch unch 3.70 3.68 08:28
SIFI Si Financial Group +2.35 11.84 +0.01 +0.08% 11.94 11.82 09:30
PERY Perry Ellis Internat +2.33 19.53 +0.01 +0.05% 19.53 19.53 09:30
COBK Colonial Financial +2.32 14.70 -0.13 -0.88% 14.70 14.70 09:30
ETM Entercom Communicati +2.31 9.01 +0.41 +4.77% 9.02 8.64 09/20/13
DYAX Dyax +2.31 5.78 -0.06 -1.03% 5.84 5.75 08:28
COHR Coherent +2.30 59.73 -0.94 -1.55% 60.39 59.73 09:30
HFBC Hopfed Bancorp +2.29 11.15 -0.08 -0.71% 11.15 11.15 09:30
IEP Icahn Enterprises +2.28 82.13 +0.20 +0.24% 82.49 82.49 09:30
SMED Sharps Compliance +2.28 2.70 -0.05 -1.82% 2.70 2.70 09:30
VLGEA Village Super Market +2.26 38.50 +0.03 +0.08% 38.50 38.50 09:30
CASS Cass Information Sys +2.26 55.89 -0.35 -0.62% 55.89 55.89 09:30
NL Nl Industries +2.26 11.50 +0.08 +0.70% 0.00 0.00 09:30
PRGS Progress Software +2.25 25.75 -0.04 -0.16% 25.75 25.75 09:30
GNRC Generac Holdings Inc +2.24 43.45 -0.15 -0.34% 43.70 43.40 08:28
CATM Cardtronics +2.24 37.64 +0.05 +0.13% 37.64 37.64 09:30
WLDN Willdan Group +2.23 3.74 +0.04 +1.08% 3.74 3.74 09:30
QLIK Qlik Technologies +2.23 36.86 -0.34 -0.91% 37.19 36.89 09:30
CRY Cryolife +2.23 6.83 -0.12 -1.73% 6.84 6.83 08:28
ERII Energy Recovery +2.22 7.61 -0.06 -0.78% 7.67 7.61 09:30
TGS Transportadora De +2.20 2.12 -0.03 -1.40% 2.15 2.12 08:28
CKH Seacor Smit Inc. +2.20 92.40 unch unch 92.40 92.40 09:30
MEAS Measurement Specialt +2.19 52.10 -0.83 -1.57% 52.79 52.10 09:30
BNCN Bnc Bancorp +2.19 13.56 -0.06 -0.44% 13.56 13.56 09:30
OESX Orion Energy Systems +2.18 4.32 +0.20 +4.85% 4.14 4.14 09:30
HSKA Heska Corp. +2.18 6.65 -0.05 -0.75% 6.65 6.65 09:30
NTSC National Technical +2.17 22.85 -0.07 -0.31% 22.85 22.85 09:30
SYMM Symmetricom +2.17 4.95 +0.13 +2.70% 4.96 4.80 09/20/13
MLVF Malvern Federal Banc +2.17 12.58 -0.03 -0.24% 12.58 12.58 09:30
WEYS Weyco Group +2.16 26.69 -0.09 -0.34% 26.69 26.69 09:30
MDGN Medgenics Inc. Commo +2.15 6.92 -0.10 -1.42% 0.00 0.00 09:30
B Barnes Group +2.15 35.33 -0.21 -0.59% 35.45 35.33 09:30
(0)
(0)
