Stock Market Analysis NASDAQ Current Data

New Post Public Reply Private Reply Replies (0) Message Board

Oct 3, 2013 at 5:04 PM

NASDAQ Current Data

Thursday, October 03, 2013 - 4:03 pm ET

New 52-Week Highs: 120
Issue 52 wk
High Price Chg % Chg Volume
ACADIA Pharmaceuticals (ACAD) 29.73 $28.28 -0.56 -1.94 2,716,931
ACI Worldwide (ACIW) 55.32 54.56 -0.63 -1.14 218,334
ASML Holding (ASML) s 101.85 100.87 0.21 0.21 1,477,239
Abraxas Petroleum (AXAS) 2.98 2.90 0.11 3.93 2,700,180
Acceleron Pharma (XLRN) n 25.97 25.80 2.31 9.83 241,749
Acxiom (ACXM) 30.31 30.08 1.23 4.26 1,477,708
Advisory Board (ABCO) 61.74 60.99 -0.33 -0.54 94,425
Aegerion Pharmaceuticals (AEGR) 99.00 96.30 1.44 1.52 936,792
Aehr Test Systems (AEHR) 3.59 3.30 -0.10 -2.94 297,989
Alcobra (ADHD) n 23.29 23.05 2.57 12.55 39,981
Amazon.com (AMZN) 322.92 315.24 -5.27 -1.64 2,367,011
Amerco (UHAL) 194.73 193.16 0.97 0.50 55,476
Ameriana Bancorp (ASBI) 13.25 13.15 0.08 0.61 2,300
American Independence (AMIC) 11.53 11.01 1.01 10.10 900
Applied Micro Circuits (AMCC) 13.64 13.56 0.93 7.40 2,361,055
Bona Film Group ADS (BONA) 5.68 5.52 -0.09 -1.60 327,381
Bridgford Foods (BRID) 11.40 10.25 -0.74 -6.73 6,037
Bruker (BRKR) 21.33 21.31 0.21 1.00 785,316
CalAmp (CAMP) 21.72 21.37 2.68 14.34 2,507,479
Canadian Solar (CSIQ) 19.77 19.46 0.90 4.85 4,896,510
Cardiome Pharma (CRME) s 4.14 3.91 -0.02 -0.51 174,607
Carolina Trust Bank (CART) 3.47 3.47 0.42 13.77 7,763
Carrizo Oil&Gas (CRZO) 41.20 40.97 2.04 5.25 1,670,016
Cascade Microtech (CSCD) 9.50 9.35 0.18 1.96 44,127
Catalyst Pharmaceutical Partners (CPRX) 3.65 3.40 0.07 2.10 2,743,659
Cerus (CERS) 7.13 6.87 -0.04 -0.65 662,858
Chanticleer Holdings (HOTR) 5.25 5.10 0.00 0.00 24,731
Chart Industries (GTLS) 130.44 129.63 -0.54 -0.41 309,766
China Ceramics (CCCL) 3.91 3.62 -0.04 -1.09 219,805
ChinaCache International Holdings ADS (CCIH) 7.36 7.22 0.72 11.08 789,301
CoStar Group (CSGP) 172.40 169.76 -1.92 -1.12 124,169
Deckers Outdoor (DECK) 68.84 65.51 -1.90 -2.82 1,261,139
Dollar Tree (DLTR) 59.06 58.82 -0.13 -0.22 1,310,172
Dyax (DYAX) 7.23 7.17 0.03 0.35 694,163
Electronics for Imaging (EFII) 32.66 32.14 -0.32 -0.99 137,333
eLong ADS (LONG) 23.81 23.16 1.41 6.48 185,812
Encore Capital Group (ECPG) 48.62 47.37 -0.74 -1.54 238,521
Evoke Pharma (EVOK) n 13.25 12.80 0.65 5.35 426,064
Fiesta Restaurant Group (FRGI) 39.27 38.25 -0.32 -0.83 163,647
First Financial Service (FFKY) 4.54 4.14 0.29 7.67 40,456
Flamel Technologies ADS (FLML) 7.40 7.36 0.32 4.55 54,091
GSV Capital (GSVC) 15.59 15.34 -0.07 -0.45 797,491
GW Pharmaceuticals ADS (GWPH) n 22.85 20.84 3.16 17.87 76,612
Garmin (GRMN) 47.27 47.12 -0.08 -0.17 1,382,869
G-III Apparel Group (GIII) 56.98 55.44 1.46 2.70 84,609
Global X NASDAQ China Technology ETF (QQQC) 21.04 20.58 -0.08 -0.41 6,559
Global X Social Media Index ETF (SOCL) 20.50 19.96 -0.34 -1.67 139,851
Hanwha SolarOne ADS (HSOL) 5.16 5.00 0.21 4.38 4,957,233
Heat Biologics (HTBX) n 15.29 13.63 -0.97 -6.64 132,696
Himax Technologies ADS (HIMX) 11.49 10.82 -0.20 -1.81 13,286,409
Home Inns&Hotels Management ADS (HMIN) 37.29 37.06 1.16 3.23 339,576
ICG Group (ICGE) 17.00 15.38 1.36 9.70 1,668,210
Idera Pharmaceuticals (IDRA) 2.40 2.38 0.41 20.81 4,066,105
Incyte (INCY) 41.24 40.83 0.45 1.10 1,532,354
Insys Therapeutics (INSY) 43.00 41.24 2.08 5.31 299,701
Inteliquent (IQNT) 10.37 10.30 0.09 0.88 431,778
Interactive Brokers Group (IBKR) 19.26 19.07 -0.09 -0.47 254,008
Kamada (KMDA) n 16.39 15.70 -0.10 -0.63 48,497
LPL Financial Holdings (LPLA) 40.24 38.45 -0.26 -0.67 634,403
M/A-COM Technology Solutions Holdings (MTSI) 18.00 17.98 0.18 1.01 40,337
MTR Gaming Group (MNTG) 5.33 5.18 0.47 9.98 262,101
Manhattan Associates (MANH) 97.45 95.99 -1.07 -1.10 34,575
Mattson Technology (MTSN) 2.84 2.78 0.05 1.88 1,219,576
Melco Crown Entertainment ADS (MPEL) 33.59 32.62 -0.26 -0.79 3,336,512
Move (MOVE) 17.61 17.13 -0.37 -2.11 565,998
Mylan (MYL) 40.22 40.02 0.53 1.34 5,034,532
NPS Pharmaceuticals (NPSP) 35.72 34.78 1.39 4.16 2,133,862
Neogen (NEOG) 62.77 62.54 0.68 1.10 73,521
Netflix (NFLX) 334.50 322.39 -8.34 -2.52 3,287,233
Northern Technologies International (NTIC) 17.50 17.50 0.15 0.87 2,010
NV5 Holdings (NVEE) n 7.85 7.85 0.15 1.95 200
Old Line Bancshares (OLBK) 14.21 13.60 -0.15 -1.09 14,369
Old Second Capital Trust I 7.80% Cum. Trust pfd. Secs (OSBCP) 11.85 11.85 0.14 1.23 1,600
Omeros (OMER) 13.29 13.22 2.03 18.14 8,198,789
Ophthotech (OPHT) n 34.75 33.30 0.56 1.71 346,373
PFSweb (PFSW) 6.96 6.95 0.68 10.85 199,655
Perceptron (PRCP) 12.91 12.69 0.39 3.17 365,660
Perficient (PRFT) 19.34 19.27 0.80 4.33 297,320
Portola Pharmaceuticals (PTLA) n 30.95 28.18 -0.83 -2.87 80,156
Powell Industries (POWL) 63.34 62.46 -0.06 -0.10 23,304
PowerShares Nasdaq Internet Portfolio (PNQI) 63.33 61.91 -1.28 -2.03 75,985
PowerShares S&P SmallCap Energy Portfolio (PSCE) 46.55 46.55 0.18 0.39 3,822
PowerShares S&P SmallCap Industrials Portfolio (PSCI) 45.46 40.55 -0.51 -1.24 10,794
priceline.com (PCLN) 1074.89 1051.73 -15.65 -1.47 657,743
PriceSmart (PSMT) 98.23 96.88 -0.47 -0.48 81,047
Prothena (PRTA) n 25.26 22.10 -1.27 -5.43 2,234,153
QIWI ADS (QIWI) n 39.98 39.03 2.37 6.46 465,093
Quantum Fuel Systems Technologies Worldwide (QTWW) s 4.44 4.09 0.23 5.96 922,806
Qumu (QUMU) 12.87 12.80 0.05 0.39 14,944
Raptor Pharmaceutical (RPTP) 15.20 14.80 0.10 0.68 1,204,901
Receptos (RCPT) n 30.12 29.81 0.38 1.29 102,566
Red Robin Gourmet Burgers (RRGB) 74.25 73.13 0.02 0.03 160,724
Remy International (REMY) 21.66 21.34 0.18 0.85 30,864
Rosetta Resources (ROSE) 56.20 55.89 0.01 0.02 902,515
Sina (SINA) 89.10 86.58 -0.21 -0.24 3,956,556
Sangamo BioSciences (SGMO) 13.00 12.99 0.60 4.84 1,246,409
Sarepta Therapeutics (SRPT) 52.20 50.46 2.43 5.06 3,022,118
SeaChange International (SEAC) 13.50 13.18 1.53 13.13 1,922,335
Shore Bancshares (SHBI) 9.25 9.05 0.00 0.00 17,361
Sohu.com (SOHU) 82.88 82.73 2.45 3.05 2,127,329
Standard Parking (STAN) 27.40 27.36 0.17 0.63 129,038
Starz Series B (STRZB) s 28.72 28.72 0.89 3.20 100
Streamline Health Solutions (STRM) 8.25 8.08 0.23 2.96 160,103
SunPower (SPWR) 28.85 27.68 -0.33 -1.18 3,850,726
Synageva BioPh (GEVA) 70.00 69.64 1.39 2.04 170,532
Synaptics (SYNA) 47.00 45.68 -0.96 -2.06 542,226
Tekmira Pharmaceuticals (TKMR) 8.00 8.00 0.74 10.21 238,087
Tractor Supply (TSCO) s 69.25 68.30 -0.43 -0.63 416,906
Tree.com (TREE) 27.76 27.26 0.01 0.04 23,662
Triquint Semiconductor (TQNT) 8.62 8.62 0.28 3.30 3,826,068
21Vianet Group ADS (VNET) 17.28 17.06 -0.08 -0.47 604,334
Ulta Salon Cosmetics&Fragrance (ULTA) 126.03 124.42 3.00 2.47 897,000
United Community Bancorp (UCBA) s 10.56 10.40 0.00 0.00 7,199
United Therapeutics (UTHR) 85.27 84.72 1.05 1.25 777,943
Vodafone Group ADS (VOD) 36.08 35.53 -0.30 -0.83 16,546,687
WisdomTree Emerging Markets Consumer Growth Fund (EMCG) n 25.64 25.46 0.13 0.51 8,302
Wynn Resorts (WYNN) 162.33 160.62 -0.73 -0.45 941,324
XOMA (XOMA) 5.54 5.33 -0.08 -1.48 1,773,314
YY ADS (YY) n 51.50 48.43 -2.04 -4.04 1,944,639
Yandex (YNDX) 39.44 38.47 0.72 1.91 3,063,192
New 52-Week Lows: 21
Issue 52 wk
Low Price Chg % Chg Volume
Acorn Energy (ACFN) 5.12 $5.18 -0.38 -6.78 106,618
Ambac Financial Group (AMBC) 16.98 17.12 -0.64 -3.60 409,430
Argo Group International Holdings 6.5% Senior Notes Due 2042 (AGIIL) 21.57 21.68 -0.23 -1.05 20,141
Asure Software (ASUR) 4.16 4.22 -0.04 -0.94 6,200
BG Medicine (BGMD) 0.81 0.83 -0.02 -2.66 319,394
Body Central (BODY) 5.66 5.80 -0.01 -0.17 256,350
Capitala Finance (CPTA) n 17.91 18.25 -0.47 -2.51 150,592
Catamaran (CTRX) 44.44 45.05 -0.79 -1.72 4,040,279
Coldwater Creek (CWTR) s 1.69 1.70 -0.03 -1.73 84,650
Control4 (CTRL) n 16.16 16.67 -0.19 -1.13 115,265
Dex Media (DXM) n 6.87 6.89 -0.88 -11.26 634,905
Double Eagle Petroleum Series A Cum. pfd. (DBLEP) 24.44 24.69 0.17 0.69 3,100
EarthLink (ELNK) 4.85 4.88 -0.05 -1.01 569,000
Giga-Tronics (GIGA) 1.13 1.13 -0.08 -6.61 10,310
Heartware International (HTWR) 70.00 70.47 -1.27 -1.77 266,634
NuPathe (PATH) 2.25 2.28 -0.06 -2.56 111,855
Orthofix International (OFIX) 20.53 20.80 -0.10 -0.48 125,298
Overland Storage (OVRL) 0.89 0.92 -0.03 -3.16 20,016
Pattern Energy Group (PEGI) n 22.75 23.00 -0.23 -0.97 510,738
Pernix Therapeutics Holdings (PTX) 2.42 2.45 -0.12 -4.67 89,217
Synacor (SYNC) 2.44 2.44 -0.07 -2.79 186,188

Newer

Older

Scroll down for more posts ▼

Top 10 Most Recent News Articles

Alex Jones Returns to Austin: New Studio, New Plans

Back in the Saddle: Austin's Controversy Stirs Again It looks like we're seeing a new chapter in a saga that just refuses to end. Alex Jones, the infamous firebrand who's plastered conspiracy theories across the airwaves for two decades, is returning to ground zero in Austin—the old InfoWars studio. After wading through bankruptcy muck and courtroom clashes, Jones is...

AMD CEO, Global Leaders Converge At IMPERIA Summit

A Clash of Giants in New York The trade floors are buzzing in New York as the world's economic heavyweights and tech titans gather for the inaugural IMPERIA Summit. You can almost smell the pressure and ambition wafting through the streets when folks like AMD's CEO, Lisa Su, share the stage with geopolitical power players like President Trump and China's President Xi...

Aviator Nation Teams with NFL for 2026 Collection Launch

In a move blending sports with a dash of retro flair, Aviator Nation's dropping its first NFL-licensed collection. They’re looking to serve up a blend of vintage vibes and team spirit. Aviator Nation's New Venture Launching their collection on September 24th, 2026, Aviator Nation takes a dive deeper into sports licensing, after scoring a touchdown (literally!) with an...

Rise Treatment Center Launches in Vegas for Teens

Las Vegas Debuts Rise Adolescent Treatment Center Imagine being a parent in Las Vegas, staring at the daunting task of finding genuine help for your teenage kid just entering those rebellious years. The choices usually feel sparse and lacking. But on August 13, 2026, a shimmer of hope illuminated the landscape with the opening of Rise Adolescent Treatment Center. It’s a...

Wrensilva Unveils Studio Console in White Oak

The White Oak Revolution Out of San Diego, Wrensilva's giving audiophiles a new reason to tune in: the Studio record console now comes dressed to impress in White Oak. This marks a fresh chapter in their craftsmanship tale, marrying sleek design with the earthy charm of this beloved hardwood. And guess what? The demand for serene home listening setups is peaking like...

Starr Conspiracy Unveils AI Tool for B2B Tech Firms

AI-Driven Insight in Minutes: A Game Changer for B2B Hold onto your hats, because The Starr Conspiracy just lit a fire in the B2B tech world with its latest offering—Battle Card Builder. This free tool cranks out competitive intelligence in no time, literally about four minutes. Geared specifically for B2B tech marketing and sales teams, it combines decades of know-how...

VERTESS Tops Axial's 2026 Healthcare M&A Advisor List

Strength Takes Top Spot in Healthcare M&A VERTESS has grabbed the gold medal in healthcare sell-side M&A, something that didn't just fall from the sky. Axial gave them the nod as the cream of the crop among the Top 50 Lower Middle Market Healthcare M&A Advisors for 2026. Evaluating the Strengths that Set VERTESS Apart When Axial, that private deal network that's all about...

Unicycive's Legal Turmoil: Opportunity for Investor Action

Unicycive's Legal Headache: What's Brewing? Here we go again, folks. If you're holding shares of Unicycive Therapeutics, Inc. (UNCY), buckle up because it's looking like a storm's on the horizon. The Law Offices of Howard G. Smith have dropped the news that shareholders can step up to lead a securities fraud class action lawsuit against the company. That chance to be part...

Stravito's MCP Server Revolutionizes AI in Business

We're seeing another big swing in how enterprises weave AI into the fabric of decision-making. Stravito, an enterprise customer intelligence platform, launched its Model Context Protocol (MCP) Server. This thing brings company-owned research right into the gizmos teams already use. Now, businesses aren't left groping in the dark figuring out their next moves—pretty...

Amy Wilson Joins ITSA Board: A New Era for UBI?

An Unexpected Turn in the UBI Movement In a world where tech and economic security must dance together, minding the steps is crucial. And this time, Amy Wilson's got her dancing shoes on. On September 24, 2026, the Income To Support All (ITSA) Foundation made some waves by adding Wilson to its board of directors, a move showing they're more serious than ever about...