Posted On: 09/23/2013 12:07:43 PM
Post# of 39348
NASDAQ Most Active Stocks Monday, September 23, 2013 12:07:19 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
SHFL Shuffle Master +3.61 22.97 +0.32 +1.41% 23.00 22.76 11:51
MPAA Motorcar Parts Of +3.31 11.54 +0.97 +9.18% 11.65 11.29 11:52
XRTX Xyratex Ltd +3.18 11.18 +0.68 +6.48% 11.18 10.66 11:51
GFN General Finance Corp +3.09 5.94 +0.70 +13.36% 5.98 5.49 11:44
YONG Yongye International +3.04 6.18 +0.20 +3.34% 6.28 6.07 11:50
CRME Cardiome Pharma Corp +2.71 3.58 +0.56 +18.54% 3.95 3.17 11:51
GERN Geron Corp. +2.69 2.90 +0.43 +17.41% 3.07 2.46 11:51
ASNA Ascena Retail Group +2.65 17.54 +0.56 +3.30% 17.58 16.94 11:51
ESLT Elbit Systems Ltd +2.57 51.68 +1.98 +3.98% 52.88 51.58 11:40
CYTR Cytrx Corp. +2.51 2.64 +0.13 +5.18% 2.74 2.57 11:51
DMLP Dorchester Minerals +2.51 23.99 +0.24 +1.01% 24.21 23.56 11:51
OCFC Oceanfirst Financial +2.49 16.89 +0.47 +2.86% 17.06 16.35 11:50
TST Thestreet.Com +2.48 2.09 +0.09 +4.50% 2.17 2.04 11:51
ORRF Orrstown Financial +2.37 17.39 +0.57 +3.39% 17.82 17.23 11:42
SRPT Sarepta Therapeutics +2.31 47.75 +4.45 +10.28% 48.87 43.40 11:51
ORMP Oramed Pharmaceuticl +2.29 6.79 +0.26 +3.98% 7.00 6.56 11:32
ICEL Cellular Dynamics +2.19 21.66 +1.52 +7.55% 22.32 20.35 11:49
CPRT Copart +2.16 34.49 +0.74 +2.19% 34.69 34.01 11:51
RFMD Rf Micro Devices +2.16 5.73 +0.24 +4.37% 5.90 5.60 11:51
NWPX Northwest Pipe Compa +2.13 31.51 +1.10 +3.62% 31.64 30.31 11:51
EHTH Ehealth +2.11 30.60 +1.14 +3.87% 30.75 29.23 11:51
PTCT Ptc Therapeutics Inc +2.06 19.96 +2.08 +11.63% 19.96 17.90 11:51
LIOX Lionbridge Technolog +2.06 3.69 +0.13 +3.65% 3.71 3.56 11:47
MXIM Maxim Integrated Pro +2.05 30.12 +0.44 +1.48% 30.55 30.01 11:51
EVBS Eastern Virginia Ban +2.05 6.04 +0.12 +2.03% 6.09 6.00 10:41
CCCL China Ceramics Co. +2.01 3.05 +0.17 +5.90% 3.05 2.88 11:51
SBSA Spanish Broadcasting +1.99 4.18 +0.27 +6.91% 4.20 3.96 11:37
TSRE Trade Street Residen +1.99 6.98 +0.43 +6.56% 7.27 6.80 11:48
USMO USA Mobility +1.98 14.06 +0.35 +2.55% 14.19 13.71 11:51
CHEF The Chefs' Warehouse +1.96 22.53 +0.73 +3.35% 23.00 21.61 11:51
SPIL Siliconware Precisio +1.95 5.91 +0.15 +2.60% 5.96 5.85 11:52
MMLP Martin Midstream Par +1.95 45.87 +1.20 +2.69% 46.00 44.55 11:44
FLL Full House Resorts +1.94 2.74 +0.08 +3.01% 2.74 2.65 11:49
NVDQ Novadaq Technologies +1.93 15.53 +0.54 +3.60% 15.66 15.11 11:51
ARTNA Artesian Resources +1.88 22.49 +0.38 +1.72% 22.49 22.23 11:17
CDZI Cadiz +1.86 5.30 +0.20 +3.92% 5.31 4.58 11:42
HTBK Heritage Commerce +1.84 7.46 +0.23 +3.18% 7.47 7.21 11:51
SAEX Saexploration Holdin +1.80 9.99 +0.38 +3.95% 10.00 9.86 11:31
OHRP Ohr Pharmaceutical +1.80 7.68 +0.62 +8.78% 7.68 7.20 11:48
RMGN Scg Financial Acquis +1.79 7.65 +0.40 +5.52% 7.75 7.64 11:40
RCKB Rockville Financial +1.78 13.35 +0.16 +1.21% 13.47 13.13 11:49
AAPL Apple Inc. +1.77 485.19 +17.78 +3.80% 496.91 482.60 11:52
GIVN Given Imaging Ltd +1.70 18.89 +0.45 +2.44% 18.97 18.60 11:51
STRM Streamline Health +1.68 7.59 +0.35 +4.83% 7.66 7.03 11:39
OTEX Open Text Corp. +1.68 73.83 +1.07 +1.47% 74.44 72.80 11:49
FCBC First Community Banc +1.67 16.40 +0.24 +1.49% 16.49 16.11 11:49
PNTR Pointer Telocation +1.67 4.85 +0.34 +7.54% 4.95 4.52 11:41
AREX Approach Resources +1.64 25.47 +0.82 +3.33% 25.95 25.12 11:51
SBGI Sinclair Broadcast +1.62 30.42 +1.19 +4.07% 30.99 29.45 11:52
CRUS Cirrus Logic +1.59 23.36 +1.35 +6.13% 24.19 23.17 11:52
MMYT Makemytrip Limited +1.55 13.57 +0.41 +3.12% 13.57 13.28 11:40
IDCC Interdigital +1.55 37.73 +1.01 +2.75% 37.79 36.75 11:51
CUI Cui Global Inc +1.55 5.60 +0.18 +3.32% 5.65 5.43 11:40
COGO Cogo Group +1.55 2.21 +0.03 +1.38% 2.50 2.11 11:51
BBNK Bridge Capital Holdi +1.50 16.80 +0.30 +1.82% 16.81 16.42 11:33
CSFL Centerstate Banks +1.49 9.91 +0.26 +2.69% 9.95 9.54 11:51
GLPW Global Power Equipme +1.48 19.92 +0.29 +1.48% 20.09 19.73 11:49
KOPN Kopin Corp. +1.44 4.06 +0.16 +4.10% 4.09 3.83 11:51
FLML Flamel Technologies +1.43 6.56 +0.25 +3.96% 6.58 6.36 11:45
INTT Intest Corp. +1.41 3.99 +0.09 +2.31% 3.99 3.99 11:25
HBNC Horizon Bancorp [In] +1.40 23.61 +0.63 +2.74% 23.63 22.88 11:43
OMER Omeros Corp. +1.40 8.45 +1.29 +18.02% 8.55 7.15 11:52
CHSCP Chs Inc +1.38 29.10 +1.30 +4.68% 30.44 27.80 11:51
PETX Aratana Therapeutics +1.37 16.00 +1.25 +8.47% 16.41 14.86 11:49
TBNK Territorial Bancorp +1.37 21.61 +0.20 +0.93% 21.72 21.31 11:51
THST Truett-Hurst Inc. +1.34 4.98 +0.19 +3.97% 5.00 4.86 11:29
AMBI Ambit Biosciences +1.33 14.95 +0.83 +5.88% 14.95 14.05 11:47
SHLO Shiloh Industries +1.32 12.86 +0.29 +2.31% 13.00 12.59 11:51
EXLP Exterran Partners +1.31 27.90 +0.59 +2.16% 28.14 27.46 11:51
FTR Frontier Communicati +1.31 4.25 +0.07 +1.67% 4.29 4.19 11:52
CSCD Cascade Microtech +1.30 8.57 +0.17 +2.02% 8.72 8.45 11:51
NUTR Nutraceutical Intern +1.29 23.60 +0.37 +1.59% 23.60 21.94 11:31
MGPI Mgp Ingredients +1.26 5.42 +0.17 +3.24% 5.42 5.26 11:49
HBIO Harvard Bioscience +1.25 5.42 +0.09 +1.69% 5.45 5.29 11:51
AVHI Av Homes Inc +1.24 16.64 +0.18 +1.09% 17.00 16.46 11:51
DGAS Delta Natural Gas +1.24 21.33 +0.44 +2.11% 21.35 20.38 11:44
SSH Sunshine Heart Inc +1.22 10.93 +0.43 +4.10% 11.03 10.50 11:51
INTL Intl Fcstone Inc +1.22 20.43 +0.33 +1.64% 20.43 20.02 11:51
VLCCF Knightsbridge Tanker +1.21 9.35 +0.32 +3.54% 9.40 8.88 11:51
AGIIL Argo Group Internati +1.21 22.15 +0.15 +0.68% 22.22 21.93 11:51
QADA Qad Inc. +1.21 13.62 +0.24 +1.79% 13.63 13.29 11:42
GGAL Grupo Financiero Gal +1.19 9.34 +0.29 +3.20% 9.35 8.98 11:51
HGSH China Hgs Real Estat +1.18 7.51 +0.28 +3.87% 7.60 7.20 10:13
PTNR Partner Communicatio +1.16 7.79 +0.26 +3.45% 7.86 7.75 11:45
NXST Nexstar Broadcasting +1.16 39.59 +1.04 +2.70% 39.79 38.75 11:51
NAFC Nash-Finch Company +1.15 26.78 +0.33 +1.25% 26.78 26.31 11:33
CRWN Crown Media Holdings +1.15 3.16 +0.06 +1.94% 3.17 3.08 11:37
BVSN Broadvision +1.14 9.38 +0.21 +2.29% 9.55 9.30 11:10
PLXT Plx Technology +1.14 5.98 +0.08 +1.36% 6.01 5.85 11:51
VNRAP Vanguard Natural Res +1.13 25.82 +0.15 +0.58% 25.84 25.52 11:48
PRIM Primoris Services +1.12 25.65 +0.40 +1.58% 25.70 25.25 11:50
MFLX Multi-Fineline Elect +1.10 17.18 +0.33 +1.96% 17.30 16.93 11:42
FFKT Farmers Capital Bank +1.07 21.15 +0.65 +3.17% 21.15 20.52 11:14
DRTX Durata Therapeutics +1.06 8.93 +0.26 +3.00% 9.09 8.72 11:50
SPTN Spartan Stores +1.05 22.42 +0.24 +1.08% 22.44 22.04 11:33
WFM Whole Foods Market +1.05 58.44 +0.59 +1.02% 58.57 57.73 11:52
NILE Blue Nile +1.03 40.79 +0.64 +1.59% 40.99 39.28 11:51
OTTR Otter Tail Corp. +1.01 28.43 +0.37 +1.32% 28.45 27.97 11:49
MCHX Marchex +1.01 7.57 +0.19 +2.57% 7.61 7.37 11:43
BMRC Bank Of Marin Bancor +1.01 41.00 +0.49 +1.21% 41.17 40.40 11:46
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
SHFL Shuffle Master +3.61 22.97 +0.32 +1.41% 23.00 22.76 11:51
MPAA Motorcar Parts Of +3.31 11.54 +0.97 +9.18% 11.65 11.29 11:52
XRTX Xyratex Ltd +3.18 11.18 +0.68 +6.48% 11.18 10.66 11:51
GFN General Finance Corp +3.09 5.94 +0.70 +13.36% 5.98 5.49 11:44
YONG Yongye International +3.04 6.18 +0.20 +3.34% 6.28 6.07 11:50
CRME Cardiome Pharma Corp +2.71 3.58 +0.56 +18.54% 3.95 3.17 11:51
GERN Geron Corp. +2.69 2.90 +0.43 +17.41% 3.07 2.46 11:51
ASNA Ascena Retail Group +2.65 17.54 +0.56 +3.30% 17.58 16.94 11:51
ESLT Elbit Systems Ltd +2.57 51.68 +1.98 +3.98% 52.88 51.58 11:40
CYTR Cytrx Corp. +2.51 2.64 +0.13 +5.18% 2.74 2.57 11:51
DMLP Dorchester Minerals +2.51 23.99 +0.24 +1.01% 24.21 23.56 11:51
OCFC Oceanfirst Financial +2.49 16.89 +0.47 +2.86% 17.06 16.35 11:50
TST Thestreet.Com +2.48 2.09 +0.09 +4.50% 2.17 2.04 11:51
ORRF Orrstown Financial +2.37 17.39 +0.57 +3.39% 17.82 17.23 11:42
SRPT Sarepta Therapeutics +2.31 47.75 +4.45 +10.28% 48.87 43.40 11:51
ORMP Oramed Pharmaceuticl +2.29 6.79 +0.26 +3.98% 7.00 6.56 11:32
ICEL Cellular Dynamics +2.19 21.66 +1.52 +7.55% 22.32 20.35 11:49
CPRT Copart +2.16 34.49 +0.74 +2.19% 34.69 34.01 11:51
RFMD Rf Micro Devices +2.16 5.73 +0.24 +4.37% 5.90 5.60 11:51
NWPX Northwest Pipe Compa +2.13 31.51 +1.10 +3.62% 31.64 30.31 11:51
EHTH Ehealth +2.11 30.60 +1.14 +3.87% 30.75 29.23 11:51
PTCT Ptc Therapeutics Inc +2.06 19.96 +2.08 +11.63% 19.96 17.90 11:51
LIOX Lionbridge Technolog +2.06 3.69 +0.13 +3.65% 3.71 3.56 11:47
MXIM Maxim Integrated Pro +2.05 30.12 +0.44 +1.48% 30.55 30.01 11:51
EVBS Eastern Virginia Ban +2.05 6.04 +0.12 +2.03% 6.09 6.00 10:41
CCCL China Ceramics Co. +2.01 3.05 +0.17 +5.90% 3.05 2.88 11:51
SBSA Spanish Broadcasting +1.99 4.18 +0.27 +6.91% 4.20 3.96 11:37
TSRE Trade Street Residen +1.99 6.98 +0.43 +6.56% 7.27 6.80 11:48
USMO USA Mobility +1.98 14.06 +0.35 +2.55% 14.19 13.71 11:51
CHEF The Chefs' Warehouse +1.96 22.53 +0.73 +3.35% 23.00 21.61 11:51
SPIL Siliconware Precisio +1.95 5.91 +0.15 +2.60% 5.96 5.85 11:52
MMLP Martin Midstream Par +1.95 45.87 +1.20 +2.69% 46.00 44.55 11:44
FLL Full House Resorts +1.94 2.74 +0.08 +3.01% 2.74 2.65 11:49
NVDQ Novadaq Technologies +1.93 15.53 +0.54 +3.60% 15.66 15.11 11:51
ARTNA Artesian Resources +1.88 22.49 +0.38 +1.72% 22.49 22.23 11:17
CDZI Cadiz +1.86 5.30 +0.20 +3.92% 5.31 4.58 11:42
HTBK Heritage Commerce +1.84 7.46 +0.23 +3.18% 7.47 7.21 11:51
SAEX Saexploration Holdin +1.80 9.99 +0.38 +3.95% 10.00 9.86 11:31
OHRP Ohr Pharmaceutical +1.80 7.68 +0.62 +8.78% 7.68 7.20 11:48
RMGN Scg Financial Acquis +1.79 7.65 +0.40 +5.52% 7.75 7.64 11:40
RCKB Rockville Financial +1.78 13.35 +0.16 +1.21% 13.47 13.13 11:49
AAPL Apple Inc. +1.77 485.19 +17.78 +3.80% 496.91 482.60 11:52
GIVN Given Imaging Ltd +1.70 18.89 +0.45 +2.44% 18.97 18.60 11:51
STRM Streamline Health +1.68 7.59 +0.35 +4.83% 7.66 7.03 11:39
OTEX Open Text Corp. +1.68 73.83 +1.07 +1.47% 74.44 72.80 11:49
FCBC First Community Banc +1.67 16.40 +0.24 +1.49% 16.49 16.11 11:49
PNTR Pointer Telocation +1.67 4.85 +0.34 +7.54% 4.95 4.52 11:41
AREX Approach Resources +1.64 25.47 +0.82 +3.33% 25.95 25.12 11:51
SBGI Sinclair Broadcast +1.62 30.42 +1.19 +4.07% 30.99 29.45 11:52
CRUS Cirrus Logic +1.59 23.36 +1.35 +6.13% 24.19 23.17 11:52
MMYT Makemytrip Limited +1.55 13.57 +0.41 +3.12% 13.57 13.28 11:40
IDCC Interdigital +1.55 37.73 +1.01 +2.75% 37.79 36.75 11:51
CUI Cui Global Inc +1.55 5.60 +0.18 +3.32% 5.65 5.43 11:40
COGO Cogo Group +1.55 2.21 +0.03 +1.38% 2.50 2.11 11:51
BBNK Bridge Capital Holdi +1.50 16.80 +0.30 +1.82% 16.81 16.42 11:33
CSFL Centerstate Banks +1.49 9.91 +0.26 +2.69% 9.95 9.54 11:51
GLPW Global Power Equipme +1.48 19.92 +0.29 +1.48% 20.09 19.73 11:49
KOPN Kopin Corp. +1.44 4.06 +0.16 +4.10% 4.09 3.83 11:51
FLML Flamel Technologies +1.43 6.56 +0.25 +3.96% 6.58 6.36 11:45
INTT Intest Corp. +1.41 3.99 +0.09 +2.31% 3.99 3.99 11:25
HBNC Horizon Bancorp [In] +1.40 23.61 +0.63 +2.74% 23.63 22.88 11:43
OMER Omeros Corp. +1.40 8.45 +1.29 +18.02% 8.55 7.15 11:52
CHSCP Chs Inc +1.38 29.10 +1.30 +4.68% 30.44 27.80 11:51
PETX Aratana Therapeutics +1.37 16.00 +1.25 +8.47% 16.41 14.86 11:49
TBNK Territorial Bancorp +1.37 21.61 +0.20 +0.93% 21.72 21.31 11:51
THST Truett-Hurst Inc. +1.34 4.98 +0.19 +3.97% 5.00 4.86 11:29
AMBI Ambit Biosciences +1.33 14.95 +0.83 +5.88% 14.95 14.05 11:47
SHLO Shiloh Industries +1.32 12.86 +0.29 +2.31% 13.00 12.59 11:51
EXLP Exterran Partners +1.31 27.90 +0.59 +2.16% 28.14 27.46 11:51
FTR Frontier Communicati +1.31 4.25 +0.07 +1.67% 4.29 4.19 11:52
CSCD Cascade Microtech +1.30 8.57 +0.17 +2.02% 8.72 8.45 11:51
NUTR Nutraceutical Intern +1.29 23.60 +0.37 +1.59% 23.60 21.94 11:31
MGPI Mgp Ingredients +1.26 5.42 +0.17 +3.24% 5.42 5.26 11:49
HBIO Harvard Bioscience +1.25 5.42 +0.09 +1.69% 5.45 5.29 11:51
AVHI Av Homes Inc +1.24 16.64 +0.18 +1.09% 17.00 16.46 11:51
DGAS Delta Natural Gas +1.24 21.33 +0.44 +2.11% 21.35 20.38 11:44
SSH Sunshine Heart Inc +1.22 10.93 +0.43 +4.10% 11.03 10.50 11:51
INTL Intl Fcstone Inc +1.22 20.43 +0.33 +1.64% 20.43 20.02 11:51
VLCCF Knightsbridge Tanker +1.21 9.35 +0.32 +3.54% 9.40 8.88 11:51
AGIIL Argo Group Internati +1.21 22.15 +0.15 +0.68% 22.22 21.93 11:51
QADA Qad Inc. +1.21 13.62 +0.24 +1.79% 13.63 13.29 11:42
GGAL Grupo Financiero Gal +1.19 9.34 +0.29 +3.20% 9.35 8.98 11:51
HGSH China Hgs Real Estat +1.18 7.51 +0.28 +3.87% 7.60 7.20 10:13
PTNR Partner Communicatio +1.16 7.79 +0.26 +3.45% 7.86 7.75 11:45
NXST Nexstar Broadcasting +1.16 39.59 +1.04 +2.70% 39.79 38.75 11:51
NAFC Nash-Finch Company +1.15 26.78 +0.33 +1.25% 26.78 26.31 11:33
CRWN Crown Media Holdings +1.15 3.16 +0.06 +1.94% 3.17 3.08 11:37
BVSN Broadvision +1.14 9.38 +0.21 +2.29% 9.55 9.30 11:10
PLXT Plx Technology +1.14 5.98 +0.08 +1.36% 6.01 5.85 11:51
VNRAP Vanguard Natural Res +1.13 25.82 +0.15 +0.58% 25.84 25.52 11:48
PRIM Primoris Services +1.12 25.65 +0.40 +1.58% 25.70 25.25 11:50
MFLX Multi-Fineline Elect +1.10 17.18 +0.33 +1.96% 17.30 16.93 11:42
FFKT Farmers Capital Bank +1.07 21.15 +0.65 +3.17% 21.15 20.52 11:14
DRTX Durata Therapeutics +1.06 8.93 +0.26 +3.00% 9.09 8.72 11:50
SPTN Spartan Stores +1.05 22.42 +0.24 +1.08% 22.44 22.04 11:33
WFM Whole Foods Market +1.05 58.44 +0.59 +1.02% 58.57 57.73 11:52
NILE Blue Nile +1.03 40.79 +0.64 +1.59% 40.99 39.28 11:51
OTTR Otter Tail Corp. +1.01 28.43 +0.37 +1.32% 28.45 27.97 11:49
MCHX Marchex +1.01 7.57 +0.19 +2.57% 7.61 7.37 11:43
BMRC Bank Of Marin Bancor +1.01 41.00 +0.49 +1.21% 41.17 40.40 11:46
(0)
(0)
