NASDAQ Most Active Stocks Thursday, August 15, 201
Post# of 39311
Posted On: 08/15/2013 11:10:47 AM
NASDAQ Most Active Stocks Thursday, August 15, 2013 11:10:22 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
SPPR Supertel Hospitality +4.58 6.71 +5.89 +718.29% 7.04 6.71 10:16
FFHL Fuwei Films Co. +4.55 2.81 +1.77 +170.19% 4.00 1.10 10:54
VLTR Volterra Semiconduct +4.49 22.79 +7.99 +53.99% 22.90 22.77 10:55
RRGB Red Robin Gourmet +3.80 60.95 +4.23 +7.46% 62.61 58.00 10:53
IART Integra Lifesciences +3.73 40.36 +2.90 +7.74% 40.88 39.05 10:55
MMLP Martin Midstream Par +3.68 46.16 +3.88 +9.18% 48.60 43.60 10:54
FBMI Firstbank Corp. +2.94 18.14 +1.48 +8.88% 18.86 17.80 10:42
MBWM Mercantile Bank Corp +2.88 19.81 +1.04 +5.54% 19.94 19.45 10:51
NVAX Novavax +2.48 2.75 +0.24 +9.56% 2.93 2.68 10:55
TASR Taser International +2.39 9.80 +0.46 +4.93% 9.86 9.28 10:55
SAEX Saexploration Holdin +2.23 9.68 +0.22 +2.33% 9.71 9.50 10:49
MITL Mitel Networks Corp. +2.21 4.68 +0.17 +3.77% 4.78 4.68 10:01
SANW S&W Seed Company +2.08 7.17 +0.16 +2.28% 7.23 7.12 10:47
OABC Omniamerican Bancorp +1.93 23.25 +0.30 +1.31% 23.48 22.70 10:36
RLOG Rand Logistics +1.93 5.41 +0.23 +4.44% 5.49 5.25 10:53
ASUR Asure Software Inc +1.88 5.09 +0.34 +7.16% 5.25 4.66 10:47
ULTR Ultrapetrol [Bahamas +1.80 3.44 +0.17 +5.20% 3.45 3.27 10:54
TLF Tandy Leather Factor +1.72 8.90 +0.15 +1.71% 8.90 8.65 10:23
PRGN Paragon Shipping Inc +1.71 4.71 +0.27 +6.08% 4.90 4.45 10:36
TSPT Transcept Pharmaceut +1.71 2.84 +0.10 +3.65% 2.84 2.72 10:48
BV Bazaarvoice Inc. +1.70 10.95 +0.39 +3.69% 11.26 10.57 10:55
PRTA Prothena Corporation +1.63 16.71 +0.71 +4.44% 16.71 15.83 10:54
CRWS Crown Crafts +1.60 6.81 +0.14 +2.10% 6.84 6.73 10:48
HCOM Hawaiian Telcom Hold +1.58 26.80 +0.60 +2.29% 26.80 25.94 10:21
NTES Netease Inc +1.52 62.56 +1.11 +1.81% 63.95 62.01 10:55
STEI Stewart Enterprises +1.50 13.10 +0.03 +0.23% 13.12 13.03 10:53
HEOP Heritage Oaks Bancor +1.45 6.62 +0.09 +1.38% 6.62 6.50 10:40
LMAT Lemaitre Vascular +1.44 7.17 +0.13 +1.85% 7.19 7.05 10:50
ESSA Essa Bancorp +1.41 11.20 +0.13 +1.17% 11.20 11.05 10:13
TWMC Trans World Entertai +1.37 4.91 +0.14 +2.94% 4.94 4.56 10:54
ANAC Anacor Pharmaceutica +1.37 10.21 +0.47 +4.83% 10.29 9.42 10:55
XRSC Xrs Corp. +1.34 2.43 +0.07 +2.97% 2.43 2.39 09:40
TISA Top Image Systems +1.30 2.93 +0.09 +3.17% 2.95 2.80 10:09
TGTX Tg Therapeutics +1.22 5.69 +0.13 +2.34% 5.90 5.46 10:53
LNCO Linn Co Llc +1.20 26.34 +0.58 +2.25% 26.43 25.61 10:55
UNIS Unilife Corp. +1.19 2.76 +0.09 +3.37% 2.77 2.64 10:54
MNRK Monarch Financial +1.11 11.37 +0.20 +1.79% 11.45 11.31 10:51
RNWK Realnetworks +1.10 7.32 +0.13 +1.81% 7.35 7.17 10:54
VTNR Vertex Energy Inc +1.10 2.62 +0.12 +4.80% 2.84 2.61 10:33
FUBC 1St United Bancorp +1.07 7.58 +0.14 +1.88% 7.70 7.37 10:41
GBNK Guaranty Bancorp +1.06 12.13 +0.18 +1.51% 12.20 11.85 10:50
KYTH Kythera Biopharmaceu +1.03 25.67 +0.56 +2.23% 25.67 25.00 09:36
NEON Neonode Inc. +1.00 7.07 +0.22 +3.21% 7.25 6.94 10:54
HBOS Heritage Financial +0.99 18.89 +0.30 +1.61% 19.05 18.43 10:53
LINE Linn Energy Llc +0.96 24.26 +0.58 +2.45% 24.40 23.44 10:55
CITZ Cfs Bancorp +0.95 11.42 +0.15 +1.33% 11.46 11.28 10:23
LAWS Lawson Products +0.94 12.20 +0.20 +1.67% 12.21 12.04 10:17
SLP Simulations Plus +0.93 4.78 +0.05 +1.06% 4.79 4.71 10:48
CLIR Clearsign Combustion +0.92 8.05 +0.27 +3.47% 8.40 7.78 10:54
AOSL Alpha And Omega Semi +0.91 7.49 +0.04 +0.54% 7.51 7.42 10:46
AMAP Autonavi Holdings +0.91 13.65 +0.43 +3.25% 13.86 13.31 10:55
GOGO Gogo Inc. +0.91 11.48 +0.33 +2.96% 11.88 11.07 10:54
GKNT Geeknet +0.90 16.01 +0.34 +2.17% 16.25 15.71 10:39
FSGI First Security Group +0.90 2.27 +0.06 +2.71% 2.29 2.20 10:51
JCTCF Jewett-Cameron Tradi +0.89 13.21 +0.21 +1.62% 13.25 13.12 10:46
PNTR Pointer Telocation +0.87 5.56 +0.23 +4.32% 5.70 5.35 10:55
NVDA Nvidia Corp. +0.87 15.20 +0.17 +1.13% 15.22 14.81 10:55
KCLI Kansas City Life Ins +0.85 44.18 +0.52 +1.19% 44.19 43.35 10:47
CALL Vocaltec Communicati +0.84 15.13 +0.33 +2.23% 15.17 14.40 10:53
QCCO Qc Holdings +0.84 2.51 +0.03 +1.21% 2.51 2.47 10:47
MCEP Mid-Con Energy Partn +0.84 22.28 +0.28 +1.27% 22.48 21.86 10:52
DRYS Dryships Inc. +0.80 2.14 +0.05 +2.39% 2.15 2.03 10:54
EVRY Everyware Global Inc +0.79 13.00 +0.08 +0.62% 13.32 12.87 10:50
SNBC Sun Bancorp +0.77 3.70 +0.09 +2.49% 3.74 3.57 10:54
BSTC Biospecifics Technol +0.76 18.83 +0.26 +1.40% 18.83 18.53 10:41
FULL Full Circle Capital +0.75 8.19 +0.05 +0.61% 8.19 8.05 10:47
CSCD Cascade Microtech +0.74 7.89 +0.09 +1.15% 7.95 7.76 10:41
PBMD Prima Biomed Ltd +0.73 2.51 +0.11 +4.58% 2.51 2.51 10:46
TAYCO Taylor Cap Group Inc +0.73 25.36 +0.11 +0.44% 25.47 25.20 10:46
AKRX Akorn +0.72 16.24 +0.25 +1.56% 16.36 16.12 10:55
BONA Bona Film Group Limi +0.71 5.20 +0.09 +1.76% 5.32 4.97 10:55
AXDX Accelerate Diagnosti +0.70 7.42 +0.13 +1.78% 7.55 7.27 10:50
SPEX Spherix Inc. +0.70 14.66 +1.81 +14.09% 18.33 14.14 10:52
AFH Atlas Financial Hold +0.70 10.00 +0.24 +2.46% 10.10 10.00 10:15
CBRX Columbia Laboratorie +0.69 7.18 +0.21 +3.01% 7.73 7.05 10:55
EGLE Eagle Bulk Shipping +0.68 3.93 +0.13 +3.42% 4.08 3.75 10:53
OCLS Oculus Innovative +0.67 2.39 +0.06 +2.58% 2.46 2.32 10:50
PSTI Pluristem Therapeuti +0.66 3.10 +0.03 +0.98% 3.13 3.09 10:47
SONA Southern National +0.63 10.02 +0.10 +1.01% 10.02 10.02 09:30
IBTX Independent Bank Gro +0.62 34.34 +0.36 +1.06% 34.34 33.50 10:29
PEIX Pacific Ethanol +0.62 3.85 +0.12 +3.22% 3.85 3.70 10:53
INOD Innodata Isogen Inc +0.61 2.74 +0.04 +1.48% 2.74 2.65 10:27
SOFO Sonic Foundry +0.60 8.65 +0.15 +1.76% 8.81 8.33 10:41
SNFCA Security National +0.60 6.28 +0.06 +0.96% 6.35 6.05 10:54
GROW U.S. Global Investor +0.59 3.30 +0.06 +1.85% 3.32 3.18 10:54
ESSX Essex Rental Corp. +0.58 4.30 +0.03 +0.70% 4.30 4.19 10:18
SMED Sharps Compliance +0.55 2.65 +0.02 +0.76% 2.65 2.65 09:30
MGPI Mgp Ingredients +0.54 6.18 +0.08 +1.31% 6.18 6.06 09:58
FRP Fairpoint Communicat +0.53 9.71 +0.11 +1.15% 9.81 9.52 10:54
GARS Garrison Capital Inc +0.52 14.99 +0.06 +0.40% 15.05 14.99 10:38
MDCO The Medicines Compan +0.52 30.38 +0.31 +1.03% 30.45 30.00 10:54
CTWS Connecticut Water +0.51 30.99 +0.26 +0.85% 31.00 30.58 10:53
DRAM Dataram Corp. +0.51 2.92 +0.15 +5.42% 3.03 2.78 10:54
CWBC Community West Bancs +0.50 5.60 +0.07 +1.27% 5.60 5.60 10:36
EBSB Meridian Interstate +0.50 20.13 +0.17 +0.85% 20.37 19.94 10:53
NICK Nicholas Financial +0.50 15.61 +0.10 +0.64% 15.67 15.21 10:36
FXEN FX Energy +0.49 3.06 +0.05 +1.66% 3.07 2.98 10:54
SHEN Shenandoah Telecommu +0.47 19.14 +0.17 +0.90% 19.22 18.72 10:49
SGC Superior Uniform Gro +0.47 12.40 +0.10 +0.81% 12.40 12.40 10:08
ORMP Oramed Pharmaceuticl +0.46 7.50 +0.07 +0.94% 7.50 7.45 10:00
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
SPPR Supertel Hospitality +4.58 6.71 +5.89 +718.29% 7.04 6.71 10:16
FFHL Fuwei Films Co. +4.55 2.81 +1.77 +170.19% 4.00 1.10 10:54
VLTR Volterra Semiconduct +4.49 22.79 +7.99 +53.99% 22.90 22.77 10:55
RRGB Red Robin Gourmet +3.80 60.95 +4.23 +7.46% 62.61 58.00 10:53
IART Integra Lifesciences +3.73 40.36 +2.90 +7.74% 40.88 39.05 10:55
MMLP Martin Midstream Par +3.68 46.16 +3.88 +9.18% 48.60 43.60 10:54
FBMI Firstbank Corp. +2.94 18.14 +1.48 +8.88% 18.86 17.80 10:42
MBWM Mercantile Bank Corp +2.88 19.81 +1.04 +5.54% 19.94 19.45 10:51
NVAX Novavax +2.48 2.75 +0.24 +9.56% 2.93 2.68 10:55
TASR Taser International +2.39 9.80 +0.46 +4.93% 9.86 9.28 10:55
SAEX Saexploration Holdin +2.23 9.68 +0.22 +2.33% 9.71 9.50 10:49
MITL Mitel Networks Corp. +2.21 4.68 +0.17 +3.77% 4.78 4.68 10:01
SANW S&W Seed Company +2.08 7.17 +0.16 +2.28% 7.23 7.12 10:47
OABC Omniamerican Bancorp +1.93 23.25 +0.30 +1.31% 23.48 22.70 10:36
RLOG Rand Logistics +1.93 5.41 +0.23 +4.44% 5.49 5.25 10:53
ASUR Asure Software Inc +1.88 5.09 +0.34 +7.16% 5.25 4.66 10:47
ULTR Ultrapetrol [Bahamas +1.80 3.44 +0.17 +5.20% 3.45 3.27 10:54
TLF Tandy Leather Factor +1.72 8.90 +0.15 +1.71% 8.90 8.65 10:23
PRGN Paragon Shipping Inc +1.71 4.71 +0.27 +6.08% 4.90 4.45 10:36
TSPT Transcept Pharmaceut +1.71 2.84 +0.10 +3.65% 2.84 2.72 10:48
BV Bazaarvoice Inc. +1.70 10.95 +0.39 +3.69% 11.26 10.57 10:55
PRTA Prothena Corporation +1.63 16.71 +0.71 +4.44% 16.71 15.83 10:54
CRWS Crown Crafts +1.60 6.81 +0.14 +2.10% 6.84 6.73 10:48
HCOM Hawaiian Telcom Hold +1.58 26.80 +0.60 +2.29% 26.80 25.94 10:21
NTES Netease Inc +1.52 62.56 +1.11 +1.81% 63.95 62.01 10:55
STEI Stewart Enterprises +1.50 13.10 +0.03 +0.23% 13.12 13.03 10:53
HEOP Heritage Oaks Bancor +1.45 6.62 +0.09 +1.38% 6.62 6.50 10:40
LMAT Lemaitre Vascular +1.44 7.17 +0.13 +1.85% 7.19 7.05 10:50
ESSA Essa Bancorp +1.41 11.20 +0.13 +1.17% 11.20 11.05 10:13
TWMC Trans World Entertai +1.37 4.91 +0.14 +2.94% 4.94 4.56 10:54
ANAC Anacor Pharmaceutica +1.37 10.21 +0.47 +4.83% 10.29 9.42 10:55
XRSC Xrs Corp. +1.34 2.43 +0.07 +2.97% 2.43 2.39 09:40
TISA Top Image Systems +1.30 2.93 +0.09 +3.17% 2.95 2.80 10:09
TGTX Tg Therapeutics +1.22 5.69 +0.13 +2.34% 5.90 5.46 10:53
LNCO Linn Co Llc +1.20 26.34 +0.58 +2.25% 26.43 25.61 10:55
UNIS Unilife Corp. +1.19 2.76 +0.09 +3.37% 2.77 2.64 10:54
MNRK Monarch Financial +1.11 11.37 +0.20 +1.79% 11.45 11.31 10:51
RNWK Realnetworks +1.10 7.32 +0.13 +1.81% 7.35 7.17 10:54
VTNR Vertex Energy Inc +1.10 2.62 +0.12 +4.80% 2.84 2.61 10:33
FUBC 1St United Bancorp +1.07 7.58 +0.14 +1.88% 7.70 7.37 10:41
GBNK Guaranty Bancorp +1.06 12.13 +0.18 +1.51% 12.20 11.85 10:50
KYTH Kythera Biopharmaceu +1.03 25.67 +0.56 +2.23% 25.67 25.00 09:36
NEON Neonode Inc. +1.00 7.07 +0.22 +3.21% 7.25 6.94 10:54
HBOS Heritage Financial +0.99 18.89 +0.30 +1.61% 19.05 18.43 10:53
LINE Linn Energy Llc +0.96 24.26 +0.58 +2.45% 24.40 23.44 10:55
CITZ Cfs Bancorp +0.95 11.42 +0.15 +1.33% 11.46 11.28 10:23
LAWS Lawson Products +0.94 12.20 +0.20 +1.67% 12.21 12.04 10:17
SLP Simulations Plus +0.93 4.78 +0.05 +1.06% 4.79 4.71 10:48
CLIR Clearsign Combustion +0.92 8.05 +0.27 +3.47% 8.40 7.78 10:54
AOSL Alpha And Omega Semi +0.91 7.49 +0.04 +0.54% 7.51 7.42 10:46
AMAP Autonavi Holdings +0.91 13.65 +0.43 +3.25% 13.86 13.31 10:55
GOGO Gogo Inc. +0.91 11.48 +0.33 +2.96% 11.88 11.07 10:54
GKNT Geeknet +0.90 16.01 +0.34 +2.17% 16.25 15.71 10:39
FSGI First Security Group +0.90 2.27 +0.06 +2.71% 2.29 2.20 10:51
JCTCF Jewett-Cameron Tradi +0.89 13.21 +0.21 +1.62% 13.25 13.12 10:46
PNTR Pointer Telocation +0.87 5.56 +0.23 +4.32% 5.70 5.35 10:55
NVDA Nvidia Corp. +0.87 15.20 +0.17 +1.13% 15.22 14.81 10:55
KCLI Kansas City Life Ins +0.85 44.18 +0.52 +1.19% 44.19 43.35 10:47
CALL Vocaltec Communicati +0.84 15.13 +0.33 +2.23% 15.17 14.40 10:53
QCCO Qc Holdings +0.84 2.51 +0.03 +1.21% 2.51 2.47 10:47
MCEP Mid-Con Energy Partn +0.84 22.28 +0.28 +1.27% 22.48 21.86 10:52
DRYS Dryships Inc. +0.80 2.14 +0.05 +2.39% 2.15 2.03 10:54
EVRY Everyware Global Inc +0.79 13.00 +0.08 +0.62% 13.32 12.87 10:50
SNBC Sun Bancorp +0.77 3.70 +0.09 +2.49% 3.74 3.57 10:54
BSTC Biospecifics Technol +0.76 18.83 +0.26 +1.40% 18.83 18.53 10:41
FULL Full Circle Capital +0.75 8.19 +0.05 +0.61% 8.19 8.05 10:47
CSCD Cascade Microtech +0.74 7.89 +0.09 +1.15% 7.95 7.76 10:41
PBMD Prima Biomed Ltd +0.73 2.51 +0.11 +4.58% 2.51 2.51 10:46
TAYCO Taylor Cap Group Inc +0.73 25.36 +0.11 +0.44% 25.47 25.20 10:46
AKRX Akorn +0.72 16.24 +0.25 +1.56% 16.36 16.12 10:55
BONA Bona Film Group Limi +0.71 5.20 +0.09 +1.76% 5.32 4.97 10:55
AXDX Accelerate Diagnosti +0.70 7.42 +0.13 +1.78% 7.55 7.27 10:50
SPEX Spherix Inc. +0.70 14.66 +1.81 +14.09% 18.33 14.14 10:52
AFH Atlas Financial Hold +0.70 10.00 +0.24 +2.46% 10.10 10.00 10:15
CBRX Columbia Laboratorie +0.69 7.18 +0.21 +3.01% 7.73 7.05 10:55
EGLE Eagle Bulk Shipping +0.68 3.93 +0.13 +3.42% 4.08 3.75 10:53
OCLS Oculus Innovative +0.67 2.39 +0.06 +2.58% 2.46 2.32 10:50
PSTI Pluristem Therapeuti +0.66 3.10 +0.03 +0.98% 3.13 3.09 10:47
SONA Southern National +0.63 10.02 +0.10 +1.01% 10.02 10.02 09:30
IBTX Independent Bank Gro +0.62 34.34 +0.36 +1.06% 34.34 33.50 10:29
PEIX Pacific Ethanol +0.62 3.85 +0.12 +3.22% 3.85 3.70 10:53
INOD Innodata Isogen Inc +0.61 2.74 +0.04 +1.48% 2.74 2.65 10:27
SOFO Sonic Foundry +0.60 8.65 +0.15 +1.76% 8.81 8.33 10:41
SNFCA Security National +0.60 6.28 +0.06 +0.96% 6.35 6.05 10:54
GROW U.S. Global Investor +0.59 3.30 +0.06 +1.85% 3.32 3.18 10:54
ESSX Essex Rental Corp. +0.58 4.30 +0.03 +0.70% 4.30 4.19 10:18
SMED Sharps Compliance +0.55 2.65 +0.02 +0.76% 2.65 2.65 09:30
MGPI Mgp Ingredients +0.54 6.18 +0.08 +1.31% 6.18 6.06 09:58
FRP Fairpoint Communicat +0.53 9.71 +0.11 +1.15% 9.81 9.52 10:54
GARS Garrison Capital Inc +0.52 14.99 +0.06 +0.40% 15.05 14.99 10:38
MDCO The Medicines Compan +0.52 30.38 +0.31 +1.03% 30.45 30.00 10:54
CTWS Connecticut Water +0.51 30.99 +0.26 +0.85% 31.00 30.58 10:53
DRAM Dataram Corp. +0.51 2.92 +0.15 +5.42% 3.03 2.78 10:54
CWBC Community West Bancs +0.50 5.60 +0.07 +1.27% 5.60 5.60 10:36
EBSB Meridian Interstate +0.50 20.13 +0.17 +0.85% 20.37 19.94 10:53
NICK Nicholas Financial +0.50 15.61 +0.10 +0.64% 15.67 15.21 10:36
FXEN FX Energy +0.49 3.06 +0.05 +1.66% 3.07 2.98 10:54
SHEN Shenandoah Telecommu +0.47 19.14 +0.17 +0.90% 19.22 18.72 10:49
SGC Superior Uniform Gro +0.47 12.40 +0.10 +0.81% 12.40 12.40 10:08
ORMP Oramed Pharmaceuticl +0.46 7.50 +0.07 +0.94% 7.50 7.45 10:00
(0)
(0)