NASDAQ Most Active Stocks Thursday, August 15, 201
Post# of 39311
Posted On: 08/15/2013 10:03:13 AM
NASDAQ Most Active Stocks Thursday, August 15, 2013 10:02:48 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
SPPR Supertel Hospitality +4.58 7.04 +6.22 +758.54% 7.04 7.04 09:38
VLTR Volterra Semiconduct +4.49 22.78 +7.98 +53.92% 22.90 22.78 09:47
RRGB Red Robin Gourmet +3.83 61.78 +5.06 +8.92% 62.61 58.00 09:47
MMLP Martin Midstream Par +3.83 47.00 +4.72 +11.16% 47.23 43.60 09:47
IART Integra Lifesciences +3.65 39.70 +2.24 +5.98% 40.20 39.05 09:47
FBMI Firstbank Corp. +3.18 18.50 +1.84 +11.04% 18.81 18.23 09:47
NVAX Novavax +2.96 2.86 +0.35 +13.94% 2.93 2.77 09:47
TCBIP Texas Capital +2.75 24.25 +0.69 +2.93% 24.25 24.25 09:30
OABC Omniamerican Bancorp +2.69 23.48 +0.53 +2.31% 23.48 22.70 09:35
CUBI Customers Bancorp +2.62 16.52 -0.05 -0.30% 17.32 16.46 09:46
MITL Mitel Networks Corp. +2.40 4.77 +0.26 +5.76% 4.77 4.70 09:46
VTNR Vertex Energy Inc +2.26 2.80 +0.30 +12.00% 2.84 2.80 09:34
CWST Casella Waste System +2.23 5.02 +0.14 +2.87% 5.04 4.81 09:44
MBWM Mercantile Bank Corp +2.18 19.52 +0.75 +4.00% 19.77 19.45 09:47
SAEX Saexploration Holdin +2.15 9.67 +0.21 +2.22% 9.71 9.67 09:37
SANW S&W Seed Company +2.08 7.22 +0.21 +3.00% 7.23 7.15 09:47
NTES Netease Inc +1.99 63.66 +2.21 +3.60% 63.95 62.65 09:47
STEI Stewart Enterprises +1.92 13.08 +0.01 +0.08% 13.12 13.03 09:46
NTWK Netsol Technologies +1.83 10.34 +0.22 +2.17% 10.59 10.23 09:47
CNSI Comverse +1.57 30.85 -0.25 -0.80% 31.42 30.82 09:44
METR Metro Bancorp Inc +1.49 21.49 +0.31 +1.46% 21.60 20.50 09:44
SPEX Spherix Inc. +1.48 16.92 +4.07 +31.67% 18.33 16.61 09:47
TAYCO Taylor Cap Group Inc +1.39 25.47 +0.22 +0.87% 25.47 25.47 09:30
CONE Cyrusone Inc +1.33 19.05 +0.16 +0.85% 19.24 18.81 09:46
GOGO Gogo Inc. +1.31 11.74 +0.59 +5.29% 11.88 11.07 09:46
GALTW Galectin Therapeutic +1.26 4.45 +0.05 +1.14% 5.50 4.45 09:47
TWMC Trans World Entertai +1.20 4.77 unch unch 4.89 4.56 09:45
ROSG Rosetta Genomics Ltd +1.15 3.37 +0.04 +1.20% 3.39 3.31 09:45
TSPT Transcept Pharmaceut +1.12 2.81 +0.07 +2.55% 2.81 2.72 09:47
OCLS Oculus Innovative +1.08 2.43 +0.10 +4.29% 2.43 2.43 09:32
LFVN Lifevantage Corp +1.08 2.42 -0.02 -0.82% 2.48 2.42 09:44
PRGN Paragon Shipping Inc +1.07 4.70 +0.26 +5.86% 4.70 4.45 09:45
FSGI First Security Group +1.04 2.28 +0.07 +3.17% 2.29 2.20 09:38
KYTH Kythera Biopharmaceu +1.03 25.67 +0.56 +2.23% 25.67 25.00 09:36
CVV Cvd Equipment Corp. +1.03 12.79 +0.27 +2.16% 12.80 12.51 09:46
CSUN China Sunergy Co. +1.01 2.51 unch unch 2.62 2.46 09:41
CRWS Crown Crafts +0.95 6.75 +0.08 +1.20% 6.84 6.75 09:42
HALO Halozyme Therapeutic +0.91 7.14 +0.28 +4.08% 7.18 7.01 09:47
GILT Gilat Satellite Netw +0.91 5.22 +0.03 +0.58% 5.25 5.20 09:45
TISA Top Image Systems +0.90 2.95 +0.11 +3.87% 2.95 2.80 09:38
RLOG Rand Logistics +0.90 5.30 +0.12 +2.32% 5.30 5.25 09:46
PSTI Pluristem Therapeuti +0.89 3.12 +0.05 +1.63% 3.13 3.09 09:46
GKNT Geeknet +0.87 16.00 +0.33 +2.11% 16.00 15.71 09:46
FTEK Fuel Tech +0.83 3.87 unch unch 3.94 3.87 09:45
AOSL Alpha And Omega Semi +0.82 7.50 +0.05 +0.67% 7.50 7.42 09:43
BV Bazaarvoice Inc. +0.79 10.94 +0.38 +3.60% 10.97 10.57 09:47
CLIR Clearsign Combustion +0.76 7.99 +0.21 +2.70% 7.99 7.78 09:45
ULBI Ultralife Corp. +0.76 3.75 +0.07 +1.90% 3.75 3.75 09:34
NEON Neonode Inc. +0.74 7.02 +0.17 +2.48% 7.25 6.95 09:47
AMSF Amerisafe +0.72 35.10 +0.40 +1.15% 35.10 34.44 09:33
INTX Intersections +0.70 9.99 -0.01 -0.10% 10.14 9.95 09:44
IMOS Chipmos Technologies +0.69 17.01 -0.34 -1.96% 17.84 17.00 09:47
EBSB Meridian Interstate +0.69 20.28 +0.32 +1.60% 20.28 19.94 09:45
GALE Galena Biopharma +0.68 2.04 +0.04 +2.00% 2.06 2.02 09:46
GK G&K Services +0.68 53.14 +0.56 +1.07% 53.14 52.99 09:39
MTEX Mannatech Inc. +0.66 15.50 +0.37 +2.45% 15.50 15.50 09:30
HPOL Harris Interactive +0.66 2.05 unch unch 2.11 2.05 09:43
MEMP Memorial Production +0.64 20.93 +0.07 +0.34% 21.23 20.82 09:46
SONA Southern National +0.63 10.02 +0.10 +1.01% 10.02 10.02 09:30
CBRX Columbia Laboratorie +0.60 7.64 +0.67 +9.61% 7.67 7.05 09:47
FRP Fairpoint Communicat +0.60 9.73 +0.13 +1.35% 9.71 9.52 09:39
MLNK Moduslink Global Sol +0.60 3.13 +0.01 +0.32% 3.15 3.11 09:44
XRSC Xrs Corp. +0.58 2.43 +0.07 +2.97% 2.43 2.39 09:40
MFI Microfinancial Inc. +0.58 8.09 +0.04 +0.50% 8.18 8.09 09:40
QKLS Qkl Stores +0.58 5.20 +0.28 +5.69% 5.40 4.51 09:46
TCPC Tcp Capital Corp. +0.58 15.37 +0.11 +0.72% 15.49 15.24 09:46
LINE Linn Energy Llc +0.57 24.02 +0.34 +1.44% 24.09 23.44 09:47
CSPI Csp Inc. +0.57 7.21 +0.22 +3.15% 7.21 7.21 09:30
QCCO Qc Holdings +0.57 2.50 +0.02 +0.81% 2.50 2.48 09:36
GARS Garrison Capital Inc +0.56 15.00 +0.07 +0.47% 15.00 15.00 09:30
SURG Synergetics USA +0.56 3.99 -0.04 -0.99% 4.08 3.99 09:45
ELON Echelon Corp. +0.56 2.23 +0.02 +0.90% 2.24 2.20 09:46
NYNY Empire Resorts +0.55 2.68 -0.07 -2.55% 2.88 2.68 09:46
RIGL Rigel Pharmaceutical +0.55 4.00 +0.05 +1.27% 4.01 3.90 09:46
SMED Sharps Compliance +0.55 2.65 +0.02 +0.76% 2.65 2.65 09:30
BSET Bassett Furniture +0.52 15.89 +0.05 +0.32% 16.01 15.60 09:46
BSRR Sierra Bancorp +0.51 15.60 +0.14 +0.91% 15.60 15.40 09:31
KEYN Keynote Systems +0.51 19.97 +0.01 +0.05% 19.97 19.96 09:44
PATH Nupathe Inc. +0.51 2.70 +0.03 +1.12% 2.69 2.67 09:39
JCTCF Jewett-Cameron Tradi +0.51 13.12 +0.12 +0.92% 13.12 13.12 09:30
SLP Simulations Plus +0.50 4.76 +0.03 +0.63% 4.76 4.76 09:30
AMAP Autonavi Holdings +0.50 13.40 +0.18 +1.36% 13.47 13.31 09:46
NVMI Nova Measuring Instr +0.49 8.90 +0.05 +0.56% 8.89 8.84 09:40
RCON Recon Technology +0.49 2.17 unch unch 2.19 2.17 09:44
AMBI Ambit Biosciences +0.48 13.30 +0.22 +1.68% 13.49 13.30 09:46
CHY Calamos Convertible +0.48 12.36 unch unch 12.41 12.35 09:46
SGC Superior Uniform Gro +0.47 12.40 +0.10 +0.81% 12.40 12.40 09:30
AXDX Accelerate Diagnosti +0.47 7.35 +0.06 +0.82% 7.38 7.27 09:47
GSOL Global Sources Ltd +0.46 7.08 -0.16 -2.21% 7.30 7.08 09:45
ZIOP Ziopharm Oncology +0.45 3.41 +0.04 +1.19% 3.42 3.31 09:46
GMLP Golar Lng Partners +0.45 32.38 +0.27 +0.84% 32.38 32.19 09:47
OXLC Oxford Lane Capital +0.45 16.05 +0.05 +0.31% 16.06 16.05 09:30
WLFC Willis Lease Finance +0.44 14.09 +0.04 +0.28% 14.09 14.09 09:31
PDFS Pdf Solutions +0.44 20.67 -0.30 -1.43% 21.16 20.50 09:40
ELRC Electro Rent Corp. +0.44 17.74 +0.16 +0.91% 17.74 17.49 09:32
PTRY The Pantry +0.44 12.24 unch unch 12.40 12.16 09:43
SCBT Scbt Financial Corp. +0.43 54.26 +0.03 +0.06% 54.52 53.50 09:47
GWPH Gw Pharmaceuticals +0.43 10.60 +0.10 +0.95% 10.75 10.60 09:43
VLCCF Knightsbridge Tanker +0.42 8.18 +0.10 +1.24% 8.20 7.95 09:46
CLNT Cleantech Solutions +0.42 6.66 -0.19 -2.77% 6.98 6.55 09:46
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
SPPR Supertel Hospitality +4.58 7.04 +6.22 +758.54% 7.04 7.04 09:38
VLTR Volterra Semiconduct +4.49 22.78 +7.98 +53.92% 22.90 22.78 09:47
RRGB Red Robin Gourmet +3.83 61.78 +5.06 +8.92% 62.61 58.00 09:47
MMLP Martin Midstream Par +3.83 47.00 +4.72 +11.16% 47.23 43.60 09:47
IART Integra Lifesciences +3.65 39.70 +2.24 +5.98% 40.20 39.05 09:47
FBMI Firstbank Corp. +3.18 18.50 +1.84 +11.04% 18.81 18.23 09:47
NVAX Novavax +2.96 2.86 +0.35 +13.94% 2.93 2.77 09:47
TCBIP Texas Capital +2.75 24.25 +0.69 +2.93% 24.25 24.25 09:30
OABC Omniamerican Bancorp +2.69 23.48 +0.53 +2.31% 23.48 22.70 09:35
CUBI Customers Bancorp +2.62 16.52 -0.05 -0.30% 17.32 16.46 09:46
MITL Mitel Networks Corp. +2.40 4.77 +0.26 +5.76% 4.77 4.70 09:46
VTNR Vertex Energy Inc +2.26 2.80 +0.30 +12.00% 2.84 2.80 09:34
CWST Casella Waste System +2.23 5.02 +0.14 +2.87% 5.04 4.81 09:44
MBWM Mercantile Bank Corp +2.18 19.52 +0.75 +4.00% 19.77 19.45 09:47
SAEX Saexploration Holdin +2.15 9.67 +0.21 +2.22% 9.71 9.67 09:37
SANW S&W Seed Company +2.08 7.22 +0.21 +3.00% 7.23 7.15 09:47
NTES Netease Inc +1.99 63.66 +2.21 +3.60% 63.95 62.65 09:47
STEI Stewart Enterprises +1.92 13.08 +0.01 +0.08% 13.12 13.03 09:46
NTWK Netsol Technologies +1.83 10.34 +0.22 +2.17% 10.59 10.23 09:47
CNSI Comverse +1.57 30.85 -0.25 -0.80% 31.42 30.82 09:44
METR Metro Bancorp Inc +1.49 21.49 +0.31 +1.46% 21.60 20.50 09:44
SPEX Spherix Inc. +1.48 16.92 +4.07 +31.67% 18.33 16.61 09:47
TAYCO Taylor Cap Group Inc +1.39 25.47 +0.22 +0.87% 25.47 25.47 09:30
CONE Cyrusone Inc +1.33 19.05 +0.16 +0.85% 19.24 18.81 09:46
GOGO Gogo Inc. +1.31 11.74 +0.59 +5.29% 11.88 11.07 09:46
GALTW Galectin Therapeutic +1.26 4.45 +0.05 +1.14% 5.50 4.45 09:47
TWMC Trans World Entertai +1.20 4.77 unch unch 4.89 4.56 09:45
ROSG Rosetta Genomics Ltd +1.15 3.37 +0.04 +1.20% 3.39 3.31 09:45
TSPT Transcept Pharmaceut +1.12 2.81 +0.07 +2.55% 2.81 2.72 09:47
OCLS Oculus Innovative +1.08 2.43 +0.10 +4.29% 2.43 2.43 09:32
LFVN Lifevantage Corp +1.08 2.42 -0.02 -0.82% 2.48 2.42 09:44
PRGN Paragon Shipping Inc +1.07 4.70 +0.26 +5.86% 4.70 4.45 09:45
FSGI First Security Group +1.04 2.28 +0.07 +3.17% 2.29 2.20 09:38
KYTH Kythera Biopharmaceu +1.03 25.67 +0.56 +2.23% 25.67 25.00 09:36
CVV Cvd Equipment Corp. +1.03 12.79 +0.27 +2.16% 12.80 12.51 09:46
CSUN China Sunergy Co. +1.01 2.51 unch unch 2.62 2.46 09:41
CRWS Crown Crafts +0.95 6.75 +0.08 +1.20% 6.84 6.75 09:42
HALO Halozyme Therapeutic +0.91 7.14 +0.28 +4.08% 7.18 7.01 09:47
GILT Gilat Satellite Netw +0.91 5.22 +0.03 +0.58% 5.25 5.20 09:45
TISA Top Image Systems +0.90 2.95 +0.11 +3.87% 2.95 2.80 09:38
RLOG Rand Logistics +0.90 5.30 +0.12 +2.32% 5.30 5.25 09:46
PSTI Pluristem Therapeuti +0.89 3.12 +0.05 +1.63% 3.13 3.09 09:46
GKNT Geeknet +0.87 16.00 +0.33 +2.11% 16.00 15.71 09:46
FTEK Fuel Tech +0.83 3.87 unch unch 3.94 3.87 09:45
AOSL Alpha And Omega Semi +0.82 7.50 +0.05 +0.67% 7.50 7.42 09:43
BV Bazaarvoice Inc. +0.79 10.94 +0.38 +3.60% 10.97 10.57 09:47
CLIR Clearsign Combustion +0.76 7.99 +0.21 +2.70% 7.99 7.78 09:45
ULBI Ultralife Corp. +0.76 3.75 +0.07 +1.90% 3.75 3.75 09:34
NEON Neonode Inc. +0.74 7.02 +0.17 +2.48% 7.25 6.95 09:47
AMSF Amerisafe +0.72 35.10 +0.40 +1.15% 35.10 34.44 09:33
INTX Intersections +0.70 9.99 -0.01 -0.10% 10.14 9.95 09:44
IMOS Chipmos Technologies +0.69 17.01 -0.34 -1.96% 17.84 17.00 09:47
EBSB Meridian Interstate +0.69 20.28 +0.32 +1.60% 20.28 19.94 09:45
GALE Galena Biopharma +0.68 2.04 +0.04 +2.00% 2.06 2.02 09:46
GK G&K Services +0.68 53.14 +0.56 +1.07% 53.14 52.99 09:39
MTEX Mannatech Inc. +0.66 15.50 +0.37 +2.45% 15.50 15.50 09:30
HPOL Harris Interactive +0.66 2.05 unch unch 2.11 2.05 09:43
MEMP Memorial Production +0.64 20.93 +0.07 +0.34% 21.23 20.82 09:46
SONA Southern National +0.63 10.02 +0.10 +1.01% 10.02 10.02 09:30
CBRX Columbia Laboratorie +0.60 7.64 +0.67 +9.61% 7.67 7.05 09:47
FRP Fairpoint Communicat +0.60 9.73 +0.13 +1.35% 9.71 9.52 09:39
MLNK Moduslink Global Sol +0.60 3.13 +0.01 +0.32% 3.15 3.11 09:44
XRSC Xrs Corp. +0.58 2.43 +0.07 +2.97% 2.43 2.39 09:40
MFI Microfinancial Inc. +0.58 8.09 +0.04 +0.50% 8.18 8.09 09:40
QKLS Qkl Stores +0.58 5.20 +0.28 +5.69% 5.40 4.51 09:46
TCPC Tcp Capital Corp. +0.58 15.37 +0.11 +0.72% 15.49 15.24 09:46
LINE Linn Energy Llc +0.57 24.02 +0.34 +1.44% 24.09 23.44 09:47
CSPI Csp Inc. +0.57 7.21 +0.22 +3.15% 7.21 7.21 09:30
QCCO Qc Holdings +0.57 2.50 +0.02 +0.81% 2.50 2.48 09:36
GARS Garrison Capital Inc +0.56 15.00 +0.07 +0.47% 15.00 15.00 09:30
SURG Synergetics USA +0.56 3.99 -0.04 -0.99% 4.08 3.99 09:45
ELON Echelon Corp. +0.56 2.23 +0.02 +0.90% 2.24 2.20 09:46
NYNY Empire Resorts +0.55 2.68 -0.07 -2.55% 2.88 2.68 09:46
RIGL Rigel Pharmaceutical +0.55 4.00 +0.05 +1.27% 4.01 3.90 09:46
SMED Sharps Compliance +0.55 2.65 +0.02 +0.76% 2.65 2.65 09:30
BSET Bassett Furniture +0.52 15.89 +0.05 +0.32% 16.01 15.60 09:46
BSRR Sierra Bancorp +0.51 15.60 +0.14 +0.91% 15.60 15.40 09:31
KEYN Keynote Systems +0.51 19.97 +0.01 +0.05% 19.97 19.96 09:44
PATH Nupathe Inc. +0.51 2.70 +0.03 +1.12% 2.69 2.67 09:39
JCTCF Jewett-Cameron Tradi +0.51 13.12 +0.12 +0.92% 13.12 13.12 09:30
SLP Simulations Plus +0.50 4.76 +0.03 +0.63% 4.76 4.76 09:30
AMAP Autonavi Holdings +0.50 13.40 +0.18 +1.36% 13.47 13.31 09:46
NVMI Nova Measuring Instr +0.49 8.90 +0.05 +0.56% 8.89 8.84 09:40
RCON Recon Technology +0.49 2.17 unch unch 2.19 2.17 09:44
AMBI Ambit Biosciences +0.48 13.30 +0.22 +1.68% 13.49 13.30 09:46
CHY Calamos Convertible +0.48 12.36 unch unch 12.41 12.35 09:46
SGC Superior Uniform Gro +0.47 12.40 +0.10 +0.81% 12.40 12.40 09:30
AXDX Accelerate Diagnosti +0.47 7.35 +0.06 +0.82% 7.38 7.27 09:47
GSOL Global Sources Ltd +0.46 7.08 -0.16 -2.21% 7.30 7.08 09:45
ZIOP Ziopharm Oncology +0.45 3.41 +0.04 +1.19% 3.42 3.31 09:46
GMLP Golar Lng Partners +0.45 32.38 +0.27 +0.84% 32.38 32.19 09:47
OXLC Oxford Lane Capital +0.45 16.05 +0.05 +0.31% 16.06 16.05 09:30
WLFC Willis Lease Finance +0.44 14.09 +0.04 +0.28% 14.09 14.09 09:31
PDFS Pdf Solutions +0.44 20.67 -0.30 -1.43% 21.16 20.50 09:40
ELRC Electro Rent Corp. +0.44 17.74 +0.16 +0.91% 17.74 17.49 09:32
PTRY The Pantry +0.44 12.24 unch unch 12.40 12.16 09:43
SCBT Scbt Financial Corp. +0.43 54.26 +0.03 +0.06% 54.52 53.50 09:47
GWPH Gw Pharmaceuticals +0.43 10.60 +0.10 +0.95% 10.75 10.60 09:43
VLCCF Knightsbridge Tanker +0.42 8.18 +0.10 +1.24% 8.20 7.95 09:46
CLNT Cleantech Solutions +0.42 6.66 -0.19 -2.77% 6.98 6.55 09:46
(0)
(0)