NASDAQ Most Active Stocks Thursday, August 15, 201
Post# of 39311
Posted On: 08/15/2013 12:21:34 PM
NASDAQ Most Active Stocks Thursday, August 15, 2013 12:21:10 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
SPPR Supertel Hospitality +4.58 6.90 +6.08 +741.46% 7.04 6.71 11:30
FFHL Fuwei Films Co. +4.55 3.06 +2.02 +194.23% 4.00 1.10 12:04
VLTR Volterra Semiconduct +4.49 22.82 +8.02 +54.19% 22.90 22.77 12:05
IART Integra Lifesciences +3.98 41.09 +3.63 +9.69% 41.36 39.05 12:05
RRGB Red Robin Gourmet +3.88 61.41 +4.69 +8.27% 62.61 58.00 12:04
MMLP Martin Midstream Par +3.82 46.40 +4.12 +9.74% 48.60 43.60 12:05
AXDX Accelerate Diagnosti +2.98 8.01 +0.72 +9.88% 8.01 7.27 12:05
MBWM Mercantile Bank Corp +2.91 19.85 +1.08 +5.75% 19.94 19.45 12:04
TASR Taser International +2.88 9.88 +0.54 +5.78% 9.88 9.28 12:05
FBMI Firstbank Corp. +2.83 17.93 +1.27 +7.62% 18.86 17.80 12:04
VTNR Vertex Energy Inc +2.45 2.84 +0.34 +13.60% 2.84 2.61 11:44
NVAX Novavax +2.41 2.73 +0.22 +8.76% 2.93 2.68 12:05
GK G&K Services +2.24 53.55 +0.97 +1.84% 53.95 51.44 12:04
PRGN Paragon Shipping Inc +2.16 4.80 +0.36 +8.11% 4.90 4.45 12:05
SAEX Saexploration Holdin +2.15 9.67 +0.21 +2.22% 9.71 9.50 12:03
MITL Mitel Networks Corp. +2.11 4.56 +0.05 +1.11% 4.77 4.56 11:48
IGOI Igo Inc +2.10 3.58 +0.06 +1.70% 3.58 3.47 11:44
LNCO Linn Co Llc +2.09 26.91 +1.15 +4.46% 27.00 25.61 12:05
BV Bazaarvoice Inc. +2.05 11.06 +0.50 +4.73% 11.26 10.57 12:05
NTES Netease Inc +1.99 62.99 +1.54 +2.51% 63.95 62.01 12:05
SANW S&W Seed Company +1.98 7.16 +0.15 +2.14% 7.23 7.12 11:58
TGTX Tg Therapeutics +1.77 5.76 +0.20 +3.60% 5.90 5.46 12:05
HBOS Heritage Financial +1.73 19.14 +0.55 +2.96% 19.15 18.43 11:52
CRWS Crown Crafts +1.64 6.81 +0.14 +2.10% 6.84 6.71 12:05
BSTC Biospecifics Technol +1.63 19.15 +0.58 +3.12% 19.16 18.53 11:57
TSPT Transcept Pharmaceut +1.61 2.83 +0.09 +3.28% 2.84 2.72 11:54
TWMC Trans World Entertai +1.59 4.96 +0.19 +3.98% 4.97 4.56 12:04
RLOG Rand Logistics +1.58 5.36 +0.18 +3.47% 5.49 5.25 11:57
ASUR Asure Software Inc +1.51 5.01 +0.26 +5.47% 5.25 4.66 11:45
STEI Stewart Enterprises +1.50 13.10 +0.03 +0.23% 13.12 13.03 12:05
MAGS Magal Security Syste +1.49 3.70 +0.12 +3.35% 3.90 3.54 12:05
RPTP Raptor Pharmaceutica +1.48 11.20 +0.32 +2.94% 11.23 10.50 12:04
TRNS Transcat +1.44 8.38 +0.37 +4.62% 8.38 8.08 11:59
PRMW Primo Water Corp. +1.43 2.38 +0.08 +3.48% 2.39 2.20 12:04
UNIS Unilife Corp. +1.42 2.78 +0.11 +4.12% 2.81 2.64 12:03
EDGW Edgewater Technology +1.38 6.27 +0.40 +6.81% 6.50 5.71 12:05
OSUR Orasure Technologies +1.36 5.19 +0.25 +5.06% 5.20 4.86 12:05
PATK Patrick Industries +1.35 24.30 +0.98 +4.20% 24.37 23.00 11:59
LINE Linn Energy Llc +1.34 24.52 +0.84 +3.55% 24.63 23.44 12:05
MNDL Mandalay Media Inc +1.34 3.27 +0.17 +5.48% 3.30 2.64 12:04
ANAC Anacor Pharmaceutica +1.29 10.19 +0.45 +4.62% 10.40 9.42 12:05
PTLA Portola Pharmaceutic +1.29 22.75 +0.63 +2.85% 22.75 21.84 11:59
MCEP Mid-Con Energy Partn +1.28 22.41 +0.41 +1.86% 22.50 21.86 12:05
CBRX Columbia Laboratorie +1.25 7.42 +0.45 +6.46% 7.73 7.05 12:03
OABC Omniamerican Bancorp +1.25 23.15 +0.20 +0.87% 23.48 22.70 12:04
ESSA Essa Bancorp +1.21 11.18 +0.11 +0.99% 11.20 11.05 11:29
BPOP Popular +1.17 33.70 +0.16 +0.48% 33.75 33.29 12:05
CME Cme Group Inc. +1.15 75.00 +1.05 +1.42% 75.37 73.32 12:05
ULTR Ultrapetrol [Bahamas +1.12 3.36 +0.09 +2.75% 3.45 3.27 12:05
MNRK Monarch Financial +1.11 11.37 +0.20 +1.79% 11.45 11.31 10:51
PSTI Pluristem Therapeuti +1.08 3.12 +0.05 +1.63% 3.13 3.09 12:01
OCLS Oculus Innovative +1.08 2.43 +0.10 +4.29% 2.46 2.32 11:55
NEON Neonode Inc. +1.08 7.07 +0.22 +3.21% 7.25 6.94 12:04
CSCD Cascade Microtech +1.05 7.97 +0.17 +2.18% 7.99 7.76 12:05
GTAT Gt Advanced Technolo +1.04 5.97 +0.17 +2.93% 5.97 5.70 12:05
RNWK Realnetworks +1.02 7.31 +0.12 +1.67% 7.37 7.17 12:05
CLIR Clearsign Combustion +1.02 8.08 +0.30 +3.86% 8.40 7.78 11:50
LMAT Lemaitre Vascular +1.02 7.13 +0.09 +1.28% 7.19 7.05 12:01
HEOP Heritage Oaks Bancor +1.00 6.59 +0.06 +0.92% 6.62 6.50 12:04
NTWK Netsol Technologies +0.99 10.26 +0.14 +1.38% 10.59 10.09 12:05
PDCE Pdc Energy Inc +0.99 55.62 +1.23 +2.26% 55.75 53.41 12:05
CVCO Cavco Industries +0.96 51.21 +0.42 +0.83% 52.49 48.40 12:02
GOGO Gogo Inc. +0.96 11.49 +0.34 +3.05% 11.88 11.07 12:05
KCLI Kansas City Life Ins +0.95 44.25 +0.59 +1.35% 44.25 43.35 12:03
GKNT Geeknet +0.95 16.03 +0.36 +2.30% 16.25 15.71 12:02
FRP Fairpoint Communicat +0.92 9.81 +0.21 +2.19% 9.88 9.52 12:04
AMAP Autonavi Holdings +0.91 13.64 +0.42 +3.18% 13.86 13.31 12:04
TSRO Tesaro Inc. +0.91 32.85 +1.17 +3.69% 33.25 30.68 12:05
MZOR Mazor Robotics Ltd. +0.91 14.45 +0.41 +2.92% 14.60 13.81 12:05
CITZ Cfs Bancorp +0.89 11.46 +0.19 +1.69% 11.48 11.28 11:48
QCCO Qc Holdings +0.84 2.51 +0.03 +1.21% 2.51 2.47 11:11
SMED Sharps Compliance +0.81 2.66 +0.03 +1.14% 2.66 2.65 11:35
MTEX Mannatech Inc. +0.80 15.58 +0.45 +2.97% 15.80 15.10 11:58
VRTS Virtus Investment +0.79 189.90 +2.00 +1.06% 190.00 185.44 12:04
ENTA Enanta Pharmaceutica +0.79 19.15 +0.44 +2.35% 19.17 18.54 12:04
BONA Bona Film Group Limi +0.79 5.21 +0.10 +1.96% 5.32 4.97 12:05
SPEX Spherix Inc. +0.77 14.83 +1.98 +15.41% 18.33 14.14 12:02
XRSC Xrs Corp. +0.76 2.40 +0.04 +1.69% 2.43 2.39 11:08
NYMX Nymox Pharmaceutical +0.75 6.60 +0.10 +1.54% 6.61 6.50 12:04
SKUL Skullcandy Inc. +0.74 5.53 +0.11 +2.03% 5.55 5.36 12:04
CRNT Ceragon Networks Ltd +0.74 3.44 +0.06 +1.78% 3.52 3.39 11:50
GIVN Given Imaging Ltd +0.72 17.95 +0.15 +0.84% 17.99 17.70 12:05
MPWR Monolithic Power Sys +0.71 29.40 +0.43 +1.48% 29.50 28.42 12:05
FXEN FX Energy +0.71 3.09 +0.08 +2.66% 3.10 2.98 12:02
DFZ R.G. Barry Corp. +0.69 16.24 +0.32 +2.01% 16.29 15.81 12:02
ACLS Axcelis Technologies +0.69 2.01 +0.03 +1.52% 2.01 1.96 12:05
AFH Atlas Financial Hold +0.69 10.00 +0.24 +2.46% 10.10 9.81 11:47
MLNX Mellanox Technologie +0.68 42.30 +0.64 +1.54% 42.34 40.87 12:05
AKRX Akorn +0.66 16.22 +0.23 +1.44% 16.36 16.12 12:05
CMRX Chimerix Inc. +0.66 17.83 +0.27 +1.54% 17.90 17.32 12:05
ASFI Asta Funding +0.65 8.80 +0.09 +1.03% 8.80 8.70 11:50
CHCI Comstock Homebuildin +0.65 2.19 +0.07 +3.30% 2.23 2.01 11:54
SONA Southern National +0.63 10.02 +0.10 +1.01% 10.02 10.02 09:30
NVDA Nvidia Corp. +0.62 15.15 +0.12 +0.80% 15.25 14.81 12:05
AVHI Av Homes Inc +0.62 15.61 -0.02 -0.13% 16.01 15.39 11:59
IBTX Independent Bank Gro +0.62 34.34 +0.36 +1.06% 34.34 33.50 10:29
NWSA News Corp Class A +0.62 16.09 +0.19 +1.19% 16.18 15.70 12:05
UIHC United Insurance Hld +0.61 7.64 +0.07 +0.92% 7.65 7.50 11:46
FSGI First Security Group +0.61 2.25 +0.04 +1.81% 2.29 2.20 12:04
PBMD Prima Biomed Ltd +0.61 2.49 +0.09 +3.75% 2.51 2.49 11:58
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
SPPR Supertel Hospitality +4.58 6.90 +6.08 +741.46% 7.04 6.71 11:30
FFHL Fuwei Films Co. +4.55 3.06 +2.02 +194.23% 4.00 1.10 12:04
VLTR Volterra Semiconduct +4.49 22.82 +8.02 +54.19% 22.90 22.77 12:05
IART Integra Lifesciences +3.98 41.09 +3.63 +9.69% 41.36 39.05 12:05
RRGB Red Robin Gourmet +3.88 61.41 +4.69 +8.27% 62.61 58.00 12:04
MMLP Martin Midstream Par +3.82 46.40 +4.12 +9.74% 48.60 43.60 12:05
AXDX Accelerate Diagnosti +2.98 8.01 +0.72 +9.88% 8.01 7.27 12:05
MBWM Mercantile Bank Corp +2.91 19.85 +1.08 +5.75% 19.94 19.45 12:04
TASR Taser International +2.88 9.88 +0.54 +5.78% 9.88 9.28 12:05
FBMI Firstbank Corp. +2.83 17.93 +1.27 +7.62% 18.86 17.80 12:04
VTNR Vertex Energy Inc +2.45 2.84 +0.34 +13.60% 2.84 2.61 11:44
NVAX Novavax +2.41 2.73 +0.22 +8.76% 2.93 2.68 12:05
GK G&K Services +2.24 53.55 +0.97 +1.84% 53.95 51.44 12:04
PRGN Paragon Shipping Inc +2.16 4.80 +0.36 +8.11% 4.90 4.45 12:05
SAEX Saexploration Holdin +2.15 9.67 +0.21 +2.22% 9.71 9.50 12:03
MITL Mitel Networks Corp. +2.11 4.56 +0.05 +1.11% 4.77 4.56 11:48
IGOI Igo Inc +2.10 3.58 +0.06 +1.70% 3.58 3.47 11:44
LNCO Linn Co Llc +2.09 26.91 +1.15 +4.46% 27.00 25.61 12:05
BV Bazaarvoice Inc. +2.05 11.06 +0.50 +4.73% 11.26 10.57 12:05
NTES Netease Inc +1.99 62.99 +1.54 +2.51% 63.95 62.01 12:05
SANW S&W Seed Company +1.98 7.16 +0.15 +2.14% 7.23 7.12 11:58
TGTX Tg Therapeutics +1.77 5.76 +0.20 +3.60% 5.90 5.46 12:05
HBOS Heritage Financial +1.73 19.14 +0.55 +2.96% 19.15 18.43 11:52
CRWS Crown Crafts +1.64 6.81 +0.14 +2.10% 6.84 6.71 12:05
BSTC Biospecifics Technol +1.63 19.15 +0.58 +3.12% 19.16 18.53 11:57
TSPT Transcept Pharmaceut +1.61 2.83 +0.09 +3.28% 2.84 2.72 11:54
TWMC Trans World Entertai +1.59 4.96 +0.19 +3.98% 4.97 4.56 12:04
RLOG Rand Logistics +1.58 5.36 +0.18 +3.47% 5.49 5.25 11:57
ASUR Asure Software Inc +1.51 5.01 +0.26 +5.47% 5.25 4.66 11:45
STEI Stewart Enterprises +1.50 13.10 +0.03 +0.23% 13.12 13.03 12:05
MAGS Magal Security Syste +1.49 3.70 +0.12 +3.35% 3.90 3.54 12:05
RPTP Raptor Pharmaceutica +1.48 11.20 +0.32 +2.94% 11.23 10.50 12:04
TRNS Transcat +1.44 8.38 +0.37 +4.62% 8.38 8.08 11:59
PRMW Primo Water Corp. +1.43 2.38 +0.08 +3.48% 2.39 2.20 12:04
UNIS Unilife Corp. +1.42 2.78 +0.11 +4.12% 2.81 2.64 12:03
EDGW Edgewater Technology +1.38 6.27 +0.40 +6.81% 6.50 5.71 12:05
OSUR Orasure Technologies +1.36 5.19 +0.25 +5.06% 5.20 4.86 12:05
PATK Patrick Industries +1.35 24.30 +0.98 +4.20% 24.37 23.00 11:59
LINE Linn Energy Llc +1.34 24.52 +0.84 +3.55% 24.63 23.44 12:05
MNDL Mandalay Media Inc +1.34 3.27 +0.17 +5.48% 3.30 2.64 12:04
ANAC Anacor Pharmaceutica +1.29 10.19 +0.45 +4.62% 10.40 9.42 12:05
PTLA Portola Pharmaceutic +1.29 22.75 +0.63 +2.85% 22.75 21.84 11:59
MCEP Mid-Con Energy Partn +1.28 22.41 +0.41 +1.86% 22.50 21.86 12:05
CBRX Columbia Laboratorie +1.25 7.42 +0.45 +6.46% 7.73 7.05 12:03
OABC Omniamerican Bancorp +1.25 23.15 +0.20 +0.87% 23.48 22.70 12:04
ESSA Essa Bancorp +1.21 11.18 +0.11 +0.99% 11.20 11.05 11:29
BPOP Popular +1.17 33.70 +0.16 +0.48% 33.75 33.29 12:05
CME Cme Group Inc. +1.15 75.00 +1.05 +1.42% 75.37 73.32 12:05
ULTR Ultrapetrol [Bahamas +1.12 3.36 +0.09 +2.75% 3.45 3.27 12:05
MNRK Monarch Financial +1.11 11.37 +0.20 +1.79% 11.45 11.31 10:51
PSTI Pluristem Therapeuti +1.08 3.12 +0.05 +1.63% 3.13 3.09 12:01
OCLS Oculus Innovative +1.08 2.43 +0.10 +4.29% 2.46 2.32 11:55
NEON Neonode Inc. +1.08 7.07 +0.22 +3.21% 7.25 6.94 12:04
CSCD Cascade Microtech +1.05 7.97 +0.17 +2.18% 7.99 7.76 12:05
GTAT Gt Advanced Technolo +1.04 5.97 +0.17 +2.93% 5.97 5.70 12:05
RNWK Realnetworks +1.02 7.31 +0.12 +1.67% 7.37 7.17 12:05
CLIR Clearsign Combustion +1.02 8.08 +0.30 +3.86% 8.40 7.78 11:50
LMAT Lemaitre Vascular +1.02 7.13 +0.09 +1.28% 7.19 7.05 12:01
HEOP Heritage Oaks Bancor +1.00 6.59 +0.06 +0.92% 6.62 6.50 12:04
NTWK Netsol Technologies +0.99 10.26 +0.14 +1.38% 10.59 10.09 12:05
PDCE Pdc Energy Inc +0.99 55.62 +1.23 +2.26% 55.75 53.41 12:05
CVCO Cavco Industries +0.96 51.21 +0.42 +0.83% 52.49 48.40 12:02
GOGO Gogo Inc. +0.96 11.49 +0.34 +3.05% 11.88 11.07 12:05
KCLI Kansas City Life Ins +0.95 44.25 +0.59 +1.35% 44.25 43.35 12:03
GKNT Geeknet +0.95 16.03 +0.36 +2.30% 16.25 15.71 12:02
FRP Fairpoint Communicat +0.92 9.81 +0.21 +2.19% 9.88 9.52 12:04
AMAP Autonavi Holdings +0.91 13.64 +0.42 +3.18% 13.86 13.31 12:04
TSRO Tesaro Inc. +0.91 32.85 +1.17 +3.69% 33.25 30.68 12:05
MZOR Mazor Robotics Ltd. +0.91 14.45 +0.41 +2.92% 14.60 13.81 12:05
CITZ Cfs Bancorp +0.89 11.46 +0.19 +1.69% 11.48 11.28 11:48
QCCO Qc Holdings +0.84 2.51 +0.03 +1.21% 2.51 2.47 11:11
SMED Sharps Compliance +0.81 2.66 +0.03 +1.14% 2.66 2.65 11:35
MTEX Mannatech Inc. +0.80 15.58 +0.45 +2.97% 15.80 15.10 11:58
VRTS Virtus Investment +0.79 189.90 +2.00 +1.06% 190.00 185.44 12:04
ENTA Enanta Pharmaceutica +0.79 19.15 +0.44 +2.35% 19.17 18.54 12:04
BONA Bona Film Group Limi +0.79 5.21 +0.10 +1.96% 5.32 4.97 12:05
SPEX Spherix Inc. +0.77 14.83 +1.98 +15.41% 18.33 14.14 12:02
XRSC Xrs Corp. +0.76 2.40 +0.04 +1.69% 2.43 2.39 11:08
NYMX Nymox Pharmaceutical +0.75 6.60 +0.10 +1.54% 6.61 6.50 12:04
SKUL Skullcandy Inc. +0.74 5.53 +0.11 +2.03% 5.55 5.36 12:04
CRNT Ceragon Networks Ltd +0.74 3.44 +0.06 +1.78% 3.52 3.39 11:50
GIVN Given Imaging Ltd +0.72 17.95 +0.15 +0.84% 17.99 17.70 12:05
MPWR Monolithic Power Sys +0.71 29.40 +0.43 +1.48% 29.50 28.42 12:05
FXEN FX Energy +0.71 3.09 +0.08 +2.66% 3.10 2.98 12:02
DFZ R.G. Barry Corp. +0.69 16.24 +0.32 +2.01% 16.29 15.81 12:02
ACLS Axcelis Technologies +0.69 2.01 +0.03 +1.52% 2.01 1.96 12:05
AFH Atlas Financial Hold +0.69 10.00 +0.24 +2.46% 10.10 9.81 11:47
MLNX Mellanox Technologie +0.68 42.30 +0.64 +1.54% 42.34 40.87 12:05
AKRX Akorn +0.66 16.22 +0.23 +1.44% 16.36 16.12 12:05
CMRX Chimerix Inc. +0.66 17.83 +0.27 +1.54% 17.90 17.32 12:05
ASFI Asta Funding +0.65 8.80 +0.09 +1.03% 8.80 8.70 11:50
CHCI Comstock Homebuildin +0.65 2.19 +0.07 +3.30% 2.23 2.01 11:54
SONA Southern National +0.63 10.02 +0.10 +1.01% 10.02 10.02 09:30
NVDA Nvidia Corp. +0.62 15.15 +0.12 +0.80% 15.25 14.81 12:05
AVHI Av Homes Inc +0.62 15.61 -0.02 -0.13% 16.01 15.39 11:59
IBTX Independent Bank Gro +0.62 34.34 +0.36 +1.06% 34.34 33.50 10:29
NWSA News Corp Class A +0.62 16.09 +0.19 +1.19% 16.18 15.70 12:05
UIHC United Insurance Hld +0.61 7.64 +0.07 +0.92% 7.65 7.50 11:46
FSGI First Security Group +0.61 2.25 +0.04 +1.81% 2.29 2.20 12:04
PBMD Prima Biomed Ltd +0.61 2.49 +0.09 +3.75% 2.51 2.49 11:58
(0)
(0)