NASDAQ Most Active Stocks Thursday, August 15, 201
Post# of 39311
Posted On: 08/15/2013 1:34:44 PM
NASDAQ Most Active Stocks Thursday, August 15, 2013 1:34:19 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
SPPR Supertel Hospitality +4.58 6.75 +5.93 +723.17% 7.04 6.71 12:39
FFHL Fuwei Films Co. +4.56 3.06 +2.02 +194.23% 4.00 1.10 13:18
VLTR Volterra Semiconduct +4.49 22.87 +8.07 +54.53% 22.90 22.77 13:18
IART Integra Lifesciences +4.02 41.06 +3.60 +9.61% 41.36 39.05 13:18
RRGB Red Robin Gourmet +3.89 61.43 +4.71 +8.30% 62.61 58.00 13:18
MMLP Martin Midstream Par +3.89 47.05 +4.77 +11.28% 48.60 43.60 13:18
DHRM Dehaier Medical Syst +3.41 2.09 +0.25 +13.59% 2.09 1.84 12:49
TASR Taser International +2.85 9.92 +0.58 +6.21% 10.12 9.28 13:18
AXDX Accelerate Diagnosti +2.84 8.03 +0.74 +10.15% 8.20 7.27 13:17
MBWM Mercantile Bank Corp +2.80 19.80 +1.03 +5.49% 19.94 19.45 13:11
SANW S&W Seed Company +2.59 7.23 +0.22 +3.14% 7.24 7.12 13:00
GK G&K Services +2.53 54.46 +1.88 +3.58% 55.03 51.44 13:08
FBMI Firstbank Corp. +2.52 17.91 +1.25 +7.50% 18.86 17.78 13:10
NVAX Novavax +2.52 2.75 +0.24 +9.56% 2.93 2.68 13:18
LNCO Linn Co Llc +2.23 27.04 +1.28 +4.97% 27.09 25.61 13:17
SAEX Saexploration Holdin +2.21 9.68 +0.22 +2.33% 9.71 9.50 12:44
RLOG Rand Logistics +2.09 5.44 +0.26 +5.02% 5.49 5.25 13:14
BV Bazaarvoice Inc. +2.08 11.02 +0.46 +4.36% 11.26 10.57 13:17
PRGN Paragon Shipping Inc +2.07 4.78 +0.34 +7.66% 4.90 4.45 13:12
CRWS Crown Crafts +1.99 6.85 +0.18 +2.70% 6.85 6.68 13:08
MITL Mitel Networks Corp. +1.99 4.65 +0.14 +3.10% 4.78 4.56 13:10
VTNR Vertex Energy Inc +1.98 2.77 +0.27 +10.80% 2.84 2.61 13:15
NTES Netease Inc +1.90 62.91 +1.46 +2.38% 63.95 62.01 13:18
FSGI First Security Group +1.90 2.35 +0.14 +6.33% 2.35 2.20 13:15
TWMC Trans World Entertai +1.86 4.96 +0.19 +3.98% 4.99 4.56 13:18
IGOI Igo Inc +1.81 3.57 +0.05 +1.42% 3.58 3.47 12:42
UNIS Unilife Corp. +1.73 2.79 +0.12 +4.49% 2.84 2.64 13:15
RPTP Raptor Pharmaceutica +1.71 11.21 +0.33 +3.03% 11.32 10.50 13:18
MAGS Magal Security Syste +1.65 3.66 +0.08 +2.23% 3.90 3.53 13:10
HEOP Heritage Oaks Bancor +1.59 6.63 +0.10 +1.53% 6.63 6.50 12:19
PDII Pdi +1.56 4.93 +0.11 +2.28% 4.93 4.80 12:50
GPRC Guanwei Recycling +1.54 2.00 +0.11 +5.82% 2.12 1.87 13:18
STEI Stewart Enterprises +1.50 13.10 +0.03 +0.23% 13.12 13.03 13:18
LINE Linn Energy Llc +1.50 24.60 +0.92 +3.89% 24.75 23.44 13:18
BPOP Popular +1.49 33.77 +0.23 +0.69% 33.90 33.29 13:19
ASUR Asure Software Inc +1.49 5.00 +0.25 +5.26% 5.25 4.66 12:41
ENTA Enanta Pharmaceutica +1.48 19.52 +0.81 +4.33% 19.70 18.54 13:17
LMAT Lemaitre Vascular +1.43 7.11 +0.07 +0.99% 7.19 7.05 13:12
MNDL Mandalay Media Inc +1.41 3.29 +0.19 +6.13% 3.30 2.64 13:13
OSUR Orasure Technologies +1.36 5.16 +0.22 +4.45% 5.21 4.86 13:18
FXEN FX Energy +1.34 3.17 +0.16 +5.32% 3.18 2.98 13:18
CBRX Columbia Laboratorie +1.33 7.32 +0.35 +5.02% 7.73 7.05 13:17
SMED Sharps Compliance +1.30 2.68 +0.05 +1.90% 2.68 2.65 12:49
WSTG Wayside Technology +1.29 12.50 +0.25 +2.04% 12.50 12.24 12:51
TSPT Transcept Pharmaceut +1.29 2.81 +0.07 +2.55% 2.84 2.72 13:19
PSTI Pluristem Therapeuti +1.28 3.13 +0.06 +1.95% 3.18 3.09 13:17
EDGW Edgewater Technology +1.25 6.28 +0.41 +6.98% 6.50 5.71 13:18
ULTR Ultrapetrol [Bahamas +1.23 3.38 +0.11 +3.36% 3.45 3.27 13:17
BAGR Diversified Restaura +1.21 6.20 +0.17 +2.82% 6.29 6.00 13:15
ESSA Essa Bancorp +1.21 11.18 +0.11 +0.99% 11.20 11.05 11:29
REFR Research Frontiers +1.18 4.46 +0.20 +4.69% 4.48 4.20 13:12
PATK Patrick Industries +1.17 24.05 +0.73 +3.13% 24.39 23.00 13:10
CLIR Clearsign Combustion +1.17 8.13 +0.35 +4.50% 8.40 7.78 13:18
MTEX Mannatech Inc. +1.13 15.77 +0.64 +4.23% 15.80 15.10 12:45
GTAT Gt Advanced Technolo +1.13 6.00 +0.20 +3.45% 6.02 5.70 13:19
CSCD Cascade Microtech +1.13 7.94 +0.14 +1.79% 8.00 7.76 12:44
TRNS Transcat +1.12 8.30 +0.29 +3.62% 8.41 8.08 13:10
NTWK Netsol Technologies +1.12 10.28 +0.16 +1.58% 10.59 10.09 13:17
MNRK Monarch Financial +1.11 11.37 +0.20 +1.79% 11.45 11.31 13:15
TSRO Tesaro Inc. +1.10 33.15 +1.47 +4.64% 33.48 30.68 13:18
OCLS Oculus Innovative +1.08 2.40 +0.07 +3.00% 2.46 2.32 13:13
EPAX Ambassadors Group +1.08 3.49 +0.06 +1.75% 3.54 3.46 12:52
RNWK Realnetworks +1.06 7.33 +0.14 +1.95% 7.37 7.17 13:18
FRP Fairpoint Communicat +1.05 9.83 +0.23 +2.40% 9.88 9.52 12:56
BONA Bona Film Group Limi +1.05 5.26 +0.15 +2.94% 5.32 4.97 13:16
LQDT Liquidity Services +1.03 32.13 +0.33 +1.04% 32.67 31.06 13:18
CVCO Cavco Industries +0.98 51.94 +1.15 +2.26% 52.75 48.40 13:08
ANAC Anacor Pharmaceutica +0.96 10.06 +0.32 +3.29% 10.40 9.42 13:16
PMBC Pacific Mercantile +0.96 6.56 +0.10 +1.55% 6.56 6.33 12:25
BLMT Bsb Bancorp Inc. +0.96 14.15 +0.02 +0.14% 14.20 14.10 13:18
TGTX Tg Therapeutics +0.96 5.73 +0.17 +3.06% 5.90 5.46 13:17
RGLD Royal Gold +0.95 59.87 +1.96 +3.38% 60.46 56.82 13:19
SNBC Sun Bancorp +0.94 3.72 +0.11 +3.05% 3.74 3.57 13:18
OFS Ofs Capital Corporat +0.93 12.09 +0.09 +0.75% 12.09 12.00 12:51
DFZ R.G. Barry Corp. +0.92 16.10 +0.18 +1.13% 16.29 15.81 13:13
NEON Neonode Inc. +0.91 7.06 +0.21 +3.07% 7.25 6.94 13:18
VRTS Virtus Investment +0.89 189.44 +1.54 +0.82% 190.18 185.44 13:15
GOGO Gogo Inc. +0.88 11.44 +0.29 +2.60% 11.88 11.07 13:19
SCHN Schnitzer Steel Indu +0.88 27.64 +0.49 +1.80% 27.64 26.51 13:19
ALOG Analogic Corp. +0.88 75.31 +0.69 +0.92% 75.32 74.29 13:18
AMAP Autonavi Holdings +0.87 13.63 +0.41 +3.10% 13.86 13.31 13:17
OABC Omniamerican Bancorp +0.86 23.05 +0.10 +0.44% 23.48 22.70 13:10
ACFC Atlantic Coast Feder +0.86 3.88 +0.11 +2.92% 3.88 3.61 13:08
QCCO Qc Holdings +0.84 2.51 +0.03 +1.21% 2.51 2.47 11:11
PTLA Portola Pharmaceutic +0.83 22.60 +0.48 +2.17% 22.87 21.84 13:17
NUTR Nutraceutical Intern +0.83 22.40 +0.23 +1.04% 22.50 21.96 13:08
BSTC Biospecifics Technol +0.82 18.85 +0.28 +1.51% 19.16 18.53 12:57
CME Cme Group Inc. +0.82 74.67 +0.72 +0.97% 75.37 73.32 13:19
GOLD Randgold Resources +0.80 79.00 +2.08 +2.70% 79.13 75.36 13:19
HBOS Heritage Financial +0.80 18.88 +0.29 +1.56% 19.15 18.43 13:14
MBTF M B T Financial Corp +0.78 4.21 +0.04 +0.96% 4.27 4.17 13:07
NYMX Nymox Pharmaceutical +0.76 6.63 +0.13 +2.00% 6.63 6.50 13:14
XRSC Xrs Corp. +0.76 2.40 +0.04 +1.69% 2.43 2.39 11:08
ATRO Astronics Corp. +0.76 42.34 +0.56 +1.34% 42.44 41.50 13:17
TISA Top Image Systems +0.75 2.89 +0.05 +1.76% 2.95 2.80 13:08
NIHD Nii Holdings +0.74 6.40 +0.16 +2.56% 6.43 6.11 13:19
SKUL Skullcandy Inc. +0.74 5.52 +0.10 +1.85% 5.55 5.36 13:19
BKEPP Blueknight Energy +0.74 9.00 +0.09 +1.01% 9.18 8.90 13:16
AVHI Av Homes Inc +0.71 15.86 +0.23 +1.47% 16.01 15.39 13:01
CITZ Cfs Bancorp +0.71 11.38 +0.11 +0.98% 11.48 11.28 12:28
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
SPPR Supertel Hospitality +4.58 6.75 +5.93 +723.17% 7.04 6.71 12:39
FFHL Fuwei Films Co. +4.56 3.06 +2.02 +194.23% 4.00 1.10 13:18
VLTR Volterra Semiconduct +4.49 22.87 +8.07 +54.53% 22.90 22.77 13:18
IART Integra Lifesciences +4.02 41.06 +3.60 +9.61% 41.36 39.05 13:18
RRGB Red Robin Gourmet +3.89 61.43 +4.71 +8.30% 62.61 58.00 13:18
MMLP Martin Midstream Par +3.89 47.05 +4.77 +11.28% 48.60 43.60 13:18
DHRM Dehaier Medical Syst +3.41 2.09 +0.25 +13.59% 2.09 1.84 12:49
TASR Taser International +2.85 9.92 +0.58 +6.21% 10.12 9.28 13:18
AXDX Accelerate Diagnosti +2.84 8.03 +0.74 +10.15% 8.20 7.27 13:17
MBWM Mercantile Bank Corp +2.80 19.80 +1.03 +5.49% 19.94 19.45 13:11
SANW S&W Seed Company +2.59 7.23 +0.22 +3.14% 7.24 7.12 13:00
GK G&K Services +2.53 54.46 +1.88 +3.58% 55.03 51.44 13:08
FBMI Firstbank Corp. +2.52 17.91 +1.25 +7.50% 18.86 17.78 13:10
NVAX Novavax +2.52 2.75 +0.24 +9.56% 2.93 2.68 13:18
LNCO Linn Co Llc +2.23 27.04 +1.28 +4.97% 27.09 25.61 13:17
SAEX Saexploration Holdin +2.21 9.68 +0.22 +2.33% 9.71 9.50 12:44
RLOG Rand Logistics +2.09 5.44 +0.26 +5.02% 5.49 5.25 13:14
BV Bazaarvoice Inc. +2.08 11.02 +0.46 +4.36% 11.26 10.57 13:17
PRGN Paragon Shipping Inc +2.07 4.78 +0.34 +7.66% 4.90 4.45 13:12
CRWS Crown Crafts +1.99 6.85 +0.18 +2.70% 6.85 6.68 13:08
MITL Mitel Networks Corp. +1.99 4.65 +0.14 +3.10% 4.78 4.56 13:10
VTNR Vertex Energy Inc +1.98 2.77 +0.27 +10.80% 2.84 2.61 13:15
NTES Netease Inc +1.90 62.91 +1.46 +2.38% 63.95 62.01 13:18
FSGI First Security Group +1.90 2.35 +0.14 +6.33% 2.35 2.20 13:15
TWMC Trans World Entertai +1.86 4.96 +0.19 +3.98% 4.99 4.56 13:18
IGOI Igo Inc +1.81 3.57 +0.05 +1.42% 3.58 3.47 12:42
UNIS Unilife Corp. +1.73 2.79 +0.12 +4.49% 2.84 2.64 13:15
RPTP Raptor Pharmaceutica +1.71 11.21 +0.33 +3.03% 11.32 10.50 13:18
MAGS Magal Security Syste +1.65 3.66 +0.08 +2.23% 3.90 3.53 13:10
HEOP Heritage Oaks Bancor +1.59 6.63 +0.10 +1.53% 6.63 6.50 12:19
PDII Pdi +1.56 4.93 +0.11 +2.28% 4.93 4.80 12:50
GPRC Guanwei Recycling +1.54 2.00 +0.11 +5.82% 2.12 1.87 13:18
STEI Stewart Enterprises +1.50 13.10 +0.03 +0.23% 13.12 13.03 13:18
LINE Linn Energy Llc +1.50 24.60 +0.92 +3.89% 24.75 23.44 13:18
BPOP Popular +1.49 33.77 +0.23 +0.69% 33.90 33.29 13:19
ASUR Asure Software Inc +1.49 5.00 +0.25 +5.26% 5.25 4.66 12:41
ENTA Enanta Pharmaceutica +1.48 19.52 +0.81 +4.33% 19.70 18.54 13:17
LMAT Lemaitre Vascular +1.43 7.11 +0.07 +0.99% 7.19 7.05 13:12
MNDL Mandalay Media Inc +1.41 3.29 +0.19 +6.13% 3.30 2.64 13:13
OSUR Orasure Technologies +1.36 5.16 +0.22 +4.45% 5.21 4.86 13:18
FXEN FX Energy +1.34 3.17 +0.16 +5.32% 3.18 2.98 13:18
CBRX Columbia Laboratorie +1.33 7.32 +0.35 +5.02% 7.73 7.05 13:17
SMED Sharps Compliance +1.30 2.68 +0.05 +1.90% 2.68 2.65 12:49
WSTG Wayside Technology +1.29 12.50 +0.25 +2.04% 12.50 12.24 12:51
TSPT Transcept Pharmaceut +1.29 2.81 +0.07 +2.55% 2.84 2.72 13:19
PSTI Pluristem Therapeuti +1.28 3.13 +0.06 +1.95% 3.18 3.09 13:17
EDGW Edgewater Technology +1.25 6.28 +0.41 +6.98% 6.50 5.71 13:18
ULTR Ultrapetrol [Bahamas +1.23 3.38 +0.11 +3.36% 3.45 3.27 13:17
BAGR Diversified Restaura +1.21 6.20 +0.17 +2.82% 6.29 6.00 13:15
ESSA Essa Bancorp +1.21 11.18 +0.11 +0.99% 11.20 11.05 11:29
REFR Research Frontiers +1.18 4.46 +0.20 +4.69% 4.48 4.20 13:12
PATK Patrick Industries +1.17 24.05 +0.73 +3.13% 24.39 23.00 13:10
CLIR Clearsign Combustion +1.17 8.13 +0.35 +4.50% 8.40 7.78 13:18
MTEX Mannatech Inc. +1.13 15.77 +0.64 +4.23% 15.80 15.10 12:45
GTAT Gt Advanced Technolo +1.13 6.00 +0.20 +3.45% 6.02 5.70 13:19
CSCD Cascade Microtech +1.13 7.94 +0.14 +1.79% 8.00 7.76 12:44
TRNS Transcat +1.12 8.30 +0.29 +3.62% 8.41 8.08 13:10
NTWK Netsol Technologies +1.12 10.28 +0.16 +1.58% 10.59 10.09 13:17
MNRK Monarch Financial +1.11 11.37 +0.20 +1.79% 11.45 11.31 13:15
TSRO Tesaro Inc. +1.10 33.15 +1.47 +4.64% 33.48 30.68 13:18
OCLS Oculus Innovative +1.08 2.40 +0.07 +3.00% 2.46 2.32 13:13
EPAX Ambassadors Group +1.08 3.49 +0.06 +1.75% 3.54 3.46 12:52
RNWK Realnetworks +1.06 7.33 +0.14 +1.95% 7.37 7.17 13:18
FRP Fairpoint Communicat +1.05 9.83 +0.23 +2.40% 9.88 9.52 12:56
BONA Bona Film Group Limi +1.05 5.26 +0.15 +2.94% 5.32 4.97 13:16
LQDT Liquidity Services +1.03 32.13 +0.33 +1.04% 32.67 31.06 13:18
CVCO Cavco Industries +0.98 51.94 +1.15 +2.26% 52.75 48.40 13:08
ANAC Anacor Pharmaceutica +0.96 10.06 +0.32 +3.29% 10.40 9.42 13:16
PMBC Pacific Mercantile +0.96 6.56 +0.10 +1.55% 6.56 6.33 12:25
BLMT Bsb Bancorp Inc. +0.96 14.15 +0.02 +0.14% 14.20 14.10 13:18
TGTX Tg Therapeutics +0.96 5.73 +0.17 +3.06% 5.90 5.46 13:17
RGLD Royal Gold +0.95 59.87 +1.96 +3.38% 60.46 56.82 13:19
SNBC Sun Bancorp +0.94 3.72 +0.11 +3.05% 3.74 3.57 13:18
OFS Ofs Capital Corporat +0.93 12.09 +0.09 +0.75% 12.09 12.00 12:51
DFZ R.G. Barry Corp. +0.92 16.10 +0.18 +1.13% 16.29 15.81 13:13
NEON Neonode Inc. +0.91 7.06 +0.21 +3.07% 7.25 6.94 13:18
VRTS Virtus Investment +0.89 189.44 +1.54 +0.82% 190.18 185.44 13:15
GOGO Gogo Inc. +0.88 11.44 +0.29 +2.60% 11.88 11.07 13:19
SCHN Schnitzer Steel Indu +0.88 27.64 +0.49 +1.80% 27.64 26.51 13:19
ALOG Analogic Corp. +0.88 75.31 +0.69 +0.92% 75.32 74.29 13:18
AMAP Autonavi Holdings +0.87 13.63 +0.41 +3.10% 13.86 13.31 13:17
OABC Omniamerican Bancorp +0.86 23.05 +0.10 +0.44% 23.48 22.70 13:10
ACFC Atlantic Coast Feder +0.86 3.88 +0.11 +2.92% 3.88 3.61 13:08
QCCO Qc Holdings +0.84 2.51 +0.03 +1.21% 2.51 2.47 11:11
PTLA Portola Pharmaceutic +0.83 22.60 +0.48 +2.17% 22.87 21.84 13:17
NUTR Nutraceutical Intern +0.83 22.40 +0.23 +1.04% 22.50 21.96 13:08
BSTC Biospecifics Technol +0.82 18.85 +0.28 +1.51% 19.16 18.53 12:57
CME Cme Group Inc. +0.82 74.67 +0.72 +0.97% 75.37 73.32 13:19
GOLD Randgold Resources +0.80 79.00 +2.08 +2.70% 79.13 75.36 13:19
HBOS Heritage Financial +0.80 18.88 +0.29 +1.56% 19.15 18.43 13:14
MBTF M B T Financial Corp +0.78 4.21 +0.04 +0.96% 4.27 4.17 13:07
NYMX Nymox Pharmaceutical +0.76 6.63 +0.13 +2.00% 6.63 6.50 13:14
XRSC Xrs Corp. +0.76 2.40 +0.04 +1.69% 2.43 2.39 11:08
ATRO Astronics Corp. +0.76 42.34 +0.56 +1.34% 42.44 41.50 13:17
TISA Top Image Systems +0.75 2.89 +0.05 +1.76% 2.95 2.80 13:08
NIHD Nii Holdings +0.74 6.40 +0.16 +2.56% 6.43 6.11 13:19
SKUL Skullcandy Inc. +0.74 5.52 +0.10 +1.85% 5.55 5.36 13:19
BKEPP Blueknight Energy +0.74 9.00 +0.09 +1.01% 9.18 8.90 13:16
AVHI Av Homes Inc +0.71 15.86 +0.23 +1.47% 16.01 15.39 13:01
CITZ Cfs Bancorp +0.71 11.38 +0.11 +0.98% 11.48 11.28 12:28
(0)
(0)