NASDAQ Most Active Stocks Tuesday, August 6, 2013
Post# of 39311
Posted On: 08/07/2013 12:47:20 AM
NASDAQ Most Active Stocks Tuesday, August 6, 2013 12:46:55 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
DYNT Dynatronics Corp. +4.51 5.57 +2.67 +92.07% 7.94 4.00 08/06/13
NEWT Newtek Business Serv +4.49 2.99 +0.74 +32.89% 2.99 2.27 08/06/13
HMNY Helios & Matheson +4.48 8.40 +3.88 +85.84% 8.50 4.57 08/06/13
BOSC B.O.S. Better Online +4.43 4.05 +1.17 +40.63% 5.75 3.05 08/06/13
ININ Interactive Intellig +4.34 66.29 +8.29 +14.29% 66.94 64.52 08/06/13
VRNM Verenium Corp. +4.29 3.14 +0.85 +37.12% 3.75 2.31 08/06/13
LIOX Lionbridge Technolog +4.18 3.75 +0.46 +13.98% 3.89 3.63 08/06/13
FOSL Fossil +4.01 126.55 +19.13 +17.81% 129.25 121.40 08/06/13
TRAK Dealertrack Holdings +3.97 40.98 +3.65 +9.78% 41.42 38.70 08/06/13
MTSL Mer Telemanagement +3.89 2.27 +0.32 +16.41% 2.29 1.86 08/06/13
PCMI Pcm Inc. +3.80 11.46 +2.07 +22.04% 11.96 10.06 08/06/13
PERF Perfumania Holdings +3.77 5.35 +0.27 +5.31% 5.35 5.05 08/06/13
PDII Pdi +3.61 4.95 +0.22 +4.65% 5.00 4.74 08/06/13
CASH Meta Financial Group +3.55 30.89 +1.39 +4.71% 31.18 29.51 08/06/13
ABTL Autobytel Inc. +3.44 6.05 +0.41 +7.27% 6.39 5.60 08/06/13
SGOC Sgoco Group Ltd +3.40 2.45 +0.73 +42.44% 2.60 1.81 08/06/13
VOLC Volcano Corp. +3.32 22.15 +1.53 +7.42% 22.66 21.48 08/06/13
PMD Psychemedics Corp. +3.18 12.83 +0.48 +3.89% 13.10 12.54 08/06/13
QLYS Qualys Inc. +3.14 19.15 +1.52 +8.62% 19.37 17.00 08/06/13
SATS Echostar Corp. +3.09 42.87 +1.49 +3.60% 44.00 38.50 08/06/13
CHDX Chindex Internationa +3.08 18.87 +1.35 +7.71% 19.21 17.49 08/06/13
BSTC Biospecifics Technol +2.98 17.46 +0.54 +3.19% 17.76 16.88 08/06/13
FRP Fairpoint Communicat +2.88 9.29 +0.70 +8.15% 9.67 8.59 08/06/13
CTHR Charles & Colvard +2.86 6.99 +0.95 +15.73% 7.08 6.14 08/06/13
AKRX Akorn +2.85 15.32 +1.01 +7.06% 16.40 14.61 08/06/13
SVA Sinovac Biotech +2.82 4.24 +0.19 +4.69% 4.30 3.98 08/06/13
RDNT Radnet +2.62 3.07 +0.14 +4.78% 3.07 2.92 08/06/13
GMLP Golar Lng Partners +2.58 32.09 +1.04 +3.35% 32.28 31.01 08/06/13
JST Jinpan International +2.44 5.94 +0.14 +2.41% 5.95 5.80 08/06/13
NAFC Nash-Finch Company +2.43 25.38 +1.53 +6.42% 25.41 23.84 08/06/13
DHIL Diamond Hill Investm +2.43 109.08 +3.20 +3.02% 109.85 105.50 08/06/13
SPTN Spartan Stores +2.36 21.25 +1.22 +6.09% 21.29 19.97 08/06/13
NRCIA National Research +2.19 18.21 +0.41 +2.30% 18.50 17.68 08/06/13
PCRX Pacira Pharmaceutica +2.18 36.56 +1.50 +4.28% 36.79 34.94 08/06/13
MKTG Responsys Inc. +2.16 15.66 +0.89 +6.03% 16.93 15.40 08/06/13
AMCX Amc Networks Inc. +2.15 70.84 +1.43 +2.06% 70.86 69.10 08/06/13
DRCO Dynamics Research +2.07 6.39 +0.25 +4.07% 6.40 6.11 08/06/13
SYNA Synaptics Inc. +2.03 41.32 +1.52 +3.82% 41.69 39.82 08/06/13
BBEP Breitburn Energy Par +2.03 18.71 +0.50 +2.75% 18.87 18.40 08/06/13
UNXL Uni-Pixel +2.01 16.06 +0.97 +6.43% 16.23 14.84 08/06/13
AGII Argo Group Internati +2.01 45.99 +0.84 +1.86% 45.99 44.41 08/06/13
ALIM Alimera Sciences +1.99 4.47 +0.21 +4.93% 4.53 4.14 08/06/13
TINY Harris & Harris Grou +1.98 3.20 +0.07 +2.24% 3.20 3.10 08/06/13
MBRG Middleburg Financial +1.96 21.21 +0.51 +2.46% 21.42 20.48 08/06/13
TSEM Tower Semiconductor +1.89 5.15 +0.33 +6.85% 5.18 4.96 08/06/13
SAAS Incontact +1.82 9.13 +0.33 +3.75% 9.17 8.86 08/06/13
THLD Threshold Pharmaceut +1.81 5.31 +0.23 +4.53% 5.36 5.01 08/06/13
CRTX Cornerstone Therapeu +1.80 8.99 +0.46 +5.39% 9.62 8.86 08/06/13
ORIG Ocean Rig Udw Inc. +1.80 17.70 +0.32 +1.84% 17.72 17.41 08/06/13
DGIT Dg Fastchannel +1.80 8.16 +0.31 +3.95% 8.29 7.62 08/06/13
GTAT Gt Advanced Technolo +1.79 5.47 +0.29 +5.60% 6.20 5.45 08/06/13
IGLD Internet Gold Golden +1.75 5.86 +0.38 +6.93% 5.94 5.47 08/06/13
ROLL RBC Bearings Inc. +1.73 56.76 +0.96 +1.72% 57.05 54.86 08/06/13
SBLK Star Bulk Carriers +1.65 6.28 +0.23 +3.80% 6.35 6.05 08/06/13
ZIPR Ziprealty +1.65 3.67 +0.14 +3.97% 3.67 3.45 08/06/13
CARB Carbonite Inc. +1.65 13.65 +0.29 +2.17% 13.75 13.18 08/06/13
CVGW Calavo Growers +1.63 27.57 +0.46 +1.70% 27.65 26.93 08/06/13
XWES World Energy Solutio +1.62 3.91 +0.18 +4.83% 3.94 3.79 08/06/13
MEIP Mei Pharma Inc +1.62 7.52 +0.16 +2.17% 7.60 7.16 08/06/13
MDCA Mdc Partners Inc. +1.59 24.74 +0.71 +2.95% 24.81 23.90 08/06/13
QKLS Qkl Stores +1.55 8.35 +1.22 +17.11% 8.78 6.73 08/06/13
COA Coastal Contacts Inc +1.51 4.93 +0.22 +4.67% 4.97 4.80 08/06/13
CENT Central Garden & Pet +1.49 7.85 +0.10 +1.29% 7.89 7.75 08/06/13
ORMP Oramed Pharmaceuticl +1.49 7.19 +0.26 +3.75% 7.22 6.98 08/06/13
NBCB First Nbc Bank Holdi +1.48 26.06 +0.46 +1.80% 26.27 25.43 08/06/13
RICK Rick's Cabaret Inter +1.47 9.32 +0.13 +1.41% 9.55 9.21 08/06/13
VTUS Ventrus Biosciences +1.46 2.71 +0.11 +4.23% 2.80 2.59 08/06/13
ADEP Adept Technology +1.45 3.59 +0.09 +2.57% 3.64 3.51 08/06/13
EXPD Expeditors Internati +1.45 41.21 +0.87 +2.16% 42.95 40.91 08/06/13
XTEX Crosstex Energy L.P. +1.42 21.19 +0.39 +1.88% 21.23 20.66 08/06/13
CZNC Citizens & Northern +1.41 20.19 +0.38 +1.92% 20.25 19.81 08/06/13
MMLP Martin Midstream Par +1.41 43.60 +0.82 +1.92% 44.00 42.81 08/06/13
HNH Handy & Harman Ltd +1.41 20.05 +0.28 +1.42% 20.06 19.25 08/06/13
DMND Diamond Foods +1.41 21.29 +0.48 +2.31% 21.46 20.52 08/06/13
VLTC Voltari Corp. +1.38 6.46 +0.43 +7.13% 7.22 6.01 08/06/13
NTIC Northern Technologie +1.38 13.13 +0.56 +4.46% 13.96 12.61 08/06/13
DMLP Dorchester Minerals +1.37 24.45 +0.26 +1.07% 24.54 24.01 08/06/13
OHRP Ohr Pharmaceutical +1.36 6.30 +0.21 +3.45% 6.39 6.05 08/06/13
CCCL China Ceramics Co. +1.36 2.25 +0.05 +2.27% 2.26 2.20 08/06/13
RIGL Rigel Pharmaceutical +1.36 4.14 +0.14 +3.50% 4.20 3.98 08/06/13
CVTI Covenant Transportat +1.36 6.45 +0.30 +4.88% 6.45 6.06 08/06/13
AIQ Alliance Healthcare +1.36 20.70 +0.45 +2.22% 20.85 20.00 08/06/13
SGC Superior Uniform Gro +1.35 12.21 +0.31 +2.61% 12.35 11.76 08/06/13
IEP Icahn Enterprises +1.35 74.50 +0.70 +0.95% 74.50 72.51 08/06/13
MEMS Memsic +1.34 4.17 +0.01 +0.24% 4.17 4.15 08/06/13
ZIGO Zygo Corporation +1.33 15.63 +0.17 +1.10% 15.78 15.27 08/06/13
GTIM Good Times Restauran +1.31 3.05 +0.12 +4.10% 3.05 2.90 08/06/13
WPCS Wpcs International +1.31 3.70 +0.32 +9.47% 3.92 3.22 08/06/13
ANEN Anaren +1.31 24.19 +0.48 +2.02% 24.25 23.71 08/06/13
FOLD Amicus Therapeutics +1.28 2.58 +0.06 +2.38% 2.59 2.44 08/06/13
PTIE Pain Therapeutics +1.28 2.36 +0.09 +3.96% 2.43 2.27 08/06/13
PRGN Paragon Shipping Inc +1.28 4.23 +0.16 +3.93% 4.39 4.07 08/06/13
ARLP Alliance Resource +1.27 75.39 +1.06 +1.43% 75.64 73.67 08/06/13
QCCO Qc Holdings +1.26 2.60 +0.05 +1.96% 2.65 2.55 08/06/13
CMLS Cumulus Media Inc. +1.26 4.78 +0.14 +3.02% 4.90 4.54 08/06/13
SVVC Firsthand Technology +1.25 21.95 +0.30 +1.39% 22.04 21.29 08/06/13
INSM Insmed +1.24 11.81 +0.49 +4.33% 11.99 11.19 08/06/13
ARWR Arrowhead Research +1.24 4.39 +0.18 +4.28% 4.44 4.18 08/06/13
PFSW Pfsweb +1.24 4.20 +0.10 +2.44% 4.24 4.07 08/06/13
CLRO Clearone Communicati +1.24 8.69 +0.19 +2.24% 8.70 8.40 08/06/13
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
DYNT Dynatronics Corp. +4.51 5.57 +2.67 +92.07% 7.94 4.00 08/06/13
NEWT Newtek Business Serv +4.49 2.99 +0.74 +32.89% 2.99 2.27 08/06/13
HMNY Helios & Matheson +4.48 8.40 +3.88 +85.84% 8.50 4.57 08/06/13
BOSC B.O.S. Better Online +4.43 4.05 +1.17 +40.63% 5.75 3.05 08/06/13
ININ Interactive Intellig +4.34 66.29 +8.29 +14.29% 66.94 64.52 08/06/13
VRNM Verenium Corp. +4.29 3.14 +0.85 +37.12% 3.75 2.31 08/06/13
LIOX Lionbridge Technolog +4.18 3.75 +0.46 +13.98% 3.89 3.63 08/06/13
FOSL Fossil +4.01 126.55 +19.13 +17.81% 129.25 121.40 08/06/13
TRAK Dealertrack Holdings +3.97 40.98 +3.65 +9.78% 41.42 38.70 08/06/13
MTSL Mer Telemanagement +3.89 2.27 +0.32 +16.41% 2.29 1.86 08/06/13
PCMI Pcm Inc. +3.80 11.46 +2.07 +22.04% 11.96 10.06 08/06/13
PERF Perfumania Holdings +3.77 5.35 +0.27 +5.31% 5.35 5.05 08/06/13
PDII Pdi +3.61 4.95 +0.22 +4.65% 5.00 4.74 08/06/13
CASH Meta Financial Group +3.55 30.89 +1.39 +4.71% 31.18 29.51 08/06/13
ABTL Autobytel Inc. +3.44 6.05 +0.41 +7.27% 6.39 5.60 08/06/13
SGOC Sgoco Group Ltd +3.40 2.45 +0.73 +42.44% 2.60 1.81 08/06/13
VOLC Volcano Corp. +3.32 22.15 +1.53 +7.42% 22.66 21.48 08/06/13
PMD Psychemedics Corp. +3.18 12.83 +0.48 +3.89% 13.10 12.54 08/06/13
QLYS Qualys Inc. +3.14 19.15 +1.52 +8.62% 19.37 17.00 08/06/13
SATS Echostar Corp. +3.09 42.87 +1.49 +3.60% 44.00 38.50 08/06/13
CHDX Chindex Internationa +3.08 18.87 +1.35 +7.71% 19.21 17.49 08/06/13
BSTC Biospecifics Technol +2.98 17.46 +0.54 +3.19% 17.76 16.88 08/06/13
FRP Fairpoint Communicat +2.88 9.29 +0.70 +8.15% 9.67 8.59 08/06/13
CTHR Charles & Colvard +2.86 6.99 +0.95 +15.73% 7.08 6.14 08/06/13
AKRX Akorn +2.85 15.32 +1.01 +7.06% 16.40 14.61 08/06/13
SVA Sinovac Biotech +2.82 4.24 +0.19 +4.69% 4.30 3.98 08/06/13
RDNT Radnet +2.62 3.07 +0.14 +4.78% 3.07 2.92 08/06/13
GMLP Golar Lng Partners +2.58 32.09 +1.04 +3.35% 32.28 31.01 08/06/13
JST Jinpan International +2.44 5.94 +0.14 +2.41% 5.95 5.80 08/06/13
NAFC Nash-Finch Company +2.43 25.38 +1.53 +6.42% 25.41 23.84 08/06/13
DHIL Diamond Hill Investm +2.43 109.08 +3.20 +3.02% 109.85 105.50 08/06/13
SPTN Spartan Stores +2.36 21.25 +1.22 +6.09% 21.29 19.97 08/06/13
NRCIA National Research +2.19 18.21 +0.41 +2.30% 18.50 17.68 08/06/13
PCRX Pacira Pharmaceutica +2.18 36.56 +1.50 +4.28% 36.79 34.94 08/06/13
MKTG Responsys Inc. +2.16 15.66 +0.89 +6.03% 16.93 15.40 08/06/13
AMCX Amc Networks Inc. +2.15 70.84 +1.43 +2.06% 70.86 69.10 08/06/13
DRCO Dynamics Research +2.07 6.39 +0.25 +4.07% 6.40 6.11 08/06/13
SYNA Synaptics Inc. +2.03 41.32 +1.52 +3.82% 41.69 39.82 08/06/13
BBEP Breitburn Energy Par +2.03 18.71 +0.50 +2.75% 18.87 18.40 08/06/13
UNXL Uni-Pixel +2.01 16.06 +0.97 +6.43% 16.23 14.84 08/06/13
AGII Argo Group Internati +2.01 45.99 +0.84 +1.86% 45.99 44.41 08/06/13
ALIM Alimera Sciences +1.99 4.47 +0.21 +4.93% 4.53 4.14 08/06/13
TINY Harris & Harris Grou +1.98 3.20 +0.07 +2.24% 3.20 3.10 08/06/13
MBRG Middleburg Financial +1.96 21.21 +0.51 +2.46% 21.42 20.48 08/06/13
TSEM Tower Semiconductor +1.89 5.15 +0.33 +6.85% 5.18 4.96 08/06/13
SAAS Incontact +1.82 9.13 +0.33 +3.75% 9.17 8.86 08/06/13
THLD Threshold Pharmaceut +1.81 5.31 +0.23 +4.53% 5.36 5.01 08/06/13
CRTX Cornerstone Therapeu +1.80 8.99 +0.46 +5.39% 9.62 8.86 08/06/13
ORIG Ocean Rig Udw Inc. +1.80 17.70 +0.32 +1.84% 17.72 17.41 08/06/13
DGIT Dg Fastchannel +1.80 8.16 +0.31 +3.95% 8.29 7.62 08/06/13
GTAT Gt Advanced Technolo +1.79 5.47 +0.29 +5.60% 6.20 5.45 08/06/13
IGLD Internet Gold Golden +1.75 5.86 +0.38 +6.93% 5.94 5.47 08/06/13
ROLL RBC Bearings Inc. +1.73 56.76 +0.96 +1.72% 57.05 54.86 08/06/13
SBLK Star Bulk Carriers +1.65 6.28 +0.23 +3.80% 6.35 6.05 08/06/13
ZIPR Ziprealty +1.65 3.67 +0.14 +3.97% 3.67 3.45 08/06/13
CARB Carbonite Inc. +1.65 13.65 +0.29 +2.17% 13.75 13.18 08/06/13
CVGW Calavo Growers +1.63 27.57 +0.46 +1.70% 27.65 26.93 08/06/13
XWES World Energy Solutio +1.62 3.91 +0.18 +4.83% 3.94 3.79 08/06/13
MEIP Mei Pharma Inc +1.62 7.52 +0.16 +2.17% 7.60 7.16 08/06/13
MDCA Mdc Partners Inc. +1.59 24.74 +0.71 +2.95% 24.81 23.90 08/06/13
QKLS Qkl Stores +1.55 8.35 +1.22 +17.11% 8.78 6.73 08/06/13
COA Coastal Contacts Inc +1.51 4.93 +0.22 +4.67% 4.97 4.80 08/06/13
CENT Central Garden & Pet +1.49 7.85 +0.10 +1.29% 7.89 7.75 08/06/13
ORMP Oramed Pharmaceuticl +1.49 7.19 +0.26 +3.75% 7.22 6.98 08/06/13
NBCB First Nbc Bank Holdi +1.48 26.06 +0.46 +1.80% 26.27 25.43 08/06/13
RICK Rick's Cabaret Inter +1.47 9.32 +0.13 +1.41% 9.55 9.21 08/06/13
VTUS Ventrus Biosciences +1.46 2.71 +0.11 +4.23% 2.80 2.59 08/06/13
ADEP Adept Technology +1.45 3.59 +0.09 +2.57% 3.64 3.51 08/06/13
EXPD Expeditors Internati +1.45 41.21 +0.87 +2.16% 42.95 40.91 08/06/13
XTEX Crosstex Energy L.P. +1.42 21.19 +0.39 +1.88% 21.23 20.66 08/06/13
CZNC Citizens & Northern +1.41 20.19 +0.38 +1.92% 20.25 19.81 08/06/13
MMLP Martin Midstream Par +1.41 43.60 +0.82 +1.92% 44.00 42.81 08/06/13
HNH Handy & Harman Ltd +1.41 20.05 +0.28 +1.42% 20.06 19.25 08/06/13
DMND Diamond Foods +1.41 21.29 +0.48 +2.31% 21.46 20.52 08/06/13
VLTC Voltari Corp. +1.38 6.46 +0.43 +7.13% 7.22 6.01 08/06/13
NTIC Northern Technologie +1.38 13.13 +0.56 +4.46% 13.96 12.61 08/06/13
DMLP Dorchester Minerals +1.37 24.45 +0.26 +1.07% 24.54 24.01 08/06/13
OHRP Ohr Pharmaceutical +1.36 6.30 +0.21 +3.45% 6.39 6.05 08/06/13
CCCL China Ceramics Co. +1.36 2.25 +0.05 +2.27% 2.26 2.20 08/06/13
RIGL Rigel Pharmaceutical +1.36 4.14 +0.14 +3.50% 4.20 3.98 08/06/13
CVTI Covenant Transportat +1.36 6.45 +0.30 +4.88% 6.45 6.06 08/06/13
AIQ Alliance Healthcare +1.36 20.70 +0.45 +2.22% 20.85 20.00 08/06/13
SGC Superior Uniform Gro +1.35 12.21 +0.31 +2.61% 12.35 11.76 08/06/13
IEP Icahn Enterprises +1.35 74.50 +0.70 +0.95% 74.50 72.51 08/06/13
MEMS Memsic +1.34 4.17 +0.01 +0.24% 4.17 4.15 08/06/13
ZIGO Zygo Corporation +1.33 15.63 +0.17 +1.10% 15.78 15.27 08/06/13
GTIM Good Times Restauran +1.31 3.05 +0.12 +4.10% 3.05 2.90 08/06/13
WPCS Wpcs International +1.31 3.70 +0.32 +9.47% 3.92 3.22 08/06/13
ANEN Anaren +1.31 24.19 +0.48 +2.02% 24.25 23.71 08/06/13
FOLD Amicus Therapeutics +1.28 2.58 +0.06 +2.38% 2.59 2.44 08/06/13
PTIE Pain Therapeutics +1.28 2.36 +0.09 +3.96% 2.43 2.27 08/06/13
PRGN Paragon Shipping Inc +1.28 4.23 +0.16 +3.93% 4.39 4.07 08/06/13
ARLP Alliance Resource +1.27 75.39 +1.06 +1.43% 75.64 73.67 08/06/13
QCCO Qc Holdings +1.26 2.60 +0.05 +1.96% 2.65 2.55 08/06/13
CMLS Cumulus Media Inc. +1.26 4.78 +0.14 +3.02% 4.90 4.54 08/06/13
SVVC Firsthand Technology +1.25 21.95 +0.30 +1.39% 22.04 21.29 08/06/13
INSM Insmed +1.24 11.81 +0.49 +4.33% 11.99 11.19 08/06/13
ARWR Arrowhead Research +1.24 4.39 +0.18 +4.28% 4.44 4.18 08/06/13
PFSW Pfsweb +1.24 4.20 +0.10 +2.44% 4.24 4.07 08/06/13
CLRO Clearone Communicati +1.24 8.69 +0.19 +2.24% 8.70 8.40 08/06/13
(0)
(0)