NASDAQ Most Active Stocks Thursday, August 15, 201
Post# of 39311
Posted On: 08/15/2013 2:48:08 PM
NASDAQ Most Active Stocks Thursday, August 15, 2013 2:47:44 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. +4.55 3.11 +2.07 +199.04% 4.00 1.10 14:32
VLTR Volterra Semiconduct +4.49 22.88 +8.08 +54.59% 22.90 22.77 14:31
IART Integra Lifesciences +4.00 41.01 +3.55 +9.48% 41.36 39.05 14:31
MMLP Martin Midstream Par +3.94 47.16 +4.88 +11.54% 48.60 43.60 14:31
RRGB Red Robin Gourmet +3.88 61.39 +4.67 +8.23% 62.61 58.00 14:32
MBWM Mercantile Bank Corp +2.75 19.73 +0.96 +5.11% 19.94 19.45 14:13
AXDX Accelerate Diagnosti +2.70 7.97 +0.68 +9.33% 8.20 7.27 14:18
FBMI Firstbank Corp. +2.69 17.95 +1.29 +7.74% 18.86 17.78 14:32
NVAX Novavax +2.55 2.76 +0.25 +9.96% 2.93 2.68 14:32
TASR Taser International +2.48 9.81 +0.47 +5.03% 10.12 9.28 14:32
SANW S&W Seed Company +2.35 7.20 +0.19 +2.71% 7.24 7.12 14:32
LNCO Linn Co Llc +2.27 27.05 +1.29 +5.01% 27.13 25.61 14:30
NTES Netease Inc +2.22 63.29 +1.84 +2.99% 63.95 62.01 14:32
MITL Mitel Networks Corp. +2.21 4.68 +0.17 +3.77% 4.77 4.56 14:29
PRGN Paragon Shipping Inc +2.11 4.79 +0.35 +7.88% 4.90 4.45 14:01
VTNR Vertex Energy Inc +2.04 2.76 +0.26 +10.40% 2.84 2.61 14:23
CRWS Crown Crafts +1.99 6.85 +0.18 +2.70% 6.85 6.68 14:28
GK G&K Services +1.95 53.83 +1.25 +2.38% 55.03 51.44 14:31
TWMC Trans World Entertai +1.86 4.96 +0.19 +3.98% 4.99 4.56 14:31
EDGW Edgewater Technology +1.86 6.42 +0.55 +9.37% 6.50 5.71 14:28
SAEX Saexploration Holdin +1.81 9.62 +0.16 +1.69% 9.71 9.50 14:16
SLMBP Slm Corp Pfd B +1.81 73.98 +1.48 +2.04% 74.01 72.15 13:46
RCMT Rcm Technologies +1.77 5.71 +0.13 +2.33% 5.71 5.50 14:10
KCLI Kansas City Life Ins +1.75 44.81 +1.15 +2.63% 44.81 43.35 14:10
NTWK Netsol Technologies +1.73 10.41 +0.29 +2.87% 10.59 10.09 14:32
MNDL Mandalay Media Inc +1.67 3.32 +0.22 +7.10% 3.58 2.64 14:25
BV Bazaarvoice Inc. +1.66 10.94 +0.38 +3.60% 11.26 10.57 14:29
RGLD Royal Gold +1.65 61.31 +3.40 +5.87% 62.00 56.82 14:32
RLOG Rand Logistics +1.62 5.37 +0.19 +3.67% 5.49 5.25 14:29
BONA Bona Film Group Limi +1.61 5.30 +0.19 +3.72% 5.36 4.97 14:26
ASUR Asure Software Inc +1.56 5.02 +0.27 +5.68% 5.25 4.66 14:23
TGTX Tg Therapeutics +1.54 5.69 +0.13 +2.34% 5.90 5.46 14:30
SMED Sharps Compliance +1.53 2.70 +0.07 +2.66% 2.70 2.65 14:31
STEI Stewart Enterprises +1.50 13.10 +0.03 +0.23% 13.12 13.03 14:32
LINE Linn Energy Llc +1.49 24.62 +0.94 +3.97% 24.75 23.44 14:32
PDII Pdi +1.47 4.93 +0.11 +2.28% 4.94 4.80 13:42
PRMW Primo Water Corp. +1.43 2.43 +0.13 +5.65% 2.50 2.20 14:30
CVCO Cavco Industries +1.43 52.54 +1.75 +3.45% 52.75 48.40 14:24
ASRV Ameriserv Financial +1.42 3.08 +0.06 +1.99% 3.08 3.01 13:51
ANAC Anacor Pharmaceutica +1.39 10.23 +0.49 +5.03% 10.40 9.42 14:32
GTAT Gt Advanced Technolo +1.35 6.00 +0.20 +3.45% 6.02 5.70 14:32
RPTP Raptor Pharmaceutica +1.33 11.17 +0.29 +2.67% 11.32 10.50 14:32
FSGI First Security Group +1.31 2.31 +0.10 +4.52% 2.35 2.20 14:32
MAGS Magal Security Syste +1.26 3.68 +0.10 +2.79% 3.90 3.54 13:44
WSTG Wayside Technology +1.25 12.24 -0.01 -0.08% 12.50 12.24 14:31
ULTR Ultrapetrol [Bahamas +1.23 3.38 +0.11 +3.36% 3.45 3.27 14:32
REFR Research Frontiers +1.21 4.42 +0.16 +3.76% 4.59 4.20 14:32
LQDT Liquidity Services +1.20 32.38 +0.58 +1.82% 32.67 31.06 14:31
PATK Patrick Industries +1.20 24.18 +0.86 +3.69% 24.39 23.00 14:18
FXEN FX Energy +1.19 3.14 +0.13 +4.32% 3.18 2.98 14:32
CBRX Columbia Laboratorie +1.19 7.35 +0.38 +5.45% 7.73 7.05 14:31
NYMX Nymox Pharmaceutical +1.18 6.66 +0.16 +2.46% 6.71 6.50 14:12
OSUR Orasure Technologies +1.17 5.16 +0.22 +4.45% 5.21 4.86 14:30
SLP Simulations Plus +1.15 4.80 +0.07 +1.48% 4.80 4.71 14:11
TSPT Transcept Pharmaceut +1.12 2.79 +0.05 +1.82% 2.84 2.72 14:32
EPAX Ambassadors Group +1.08 3.49 +0.06 +1.75% 3.54 3.46 12:52
PSTI Pluristem Therapeuti +1.08 3.12 +0.05 +1.63% 3.18 3.07 14:26
ALOG Analogic Corp. +1.07 75.48 +0.86 +1.15% 75.48 74.29 14:27
WINA Winmark Corp. +1.06 70.60 +1.51 +2.19% 71.18 67.98 14:15
SYPR Sypris Solutions +1.03 3.09 +0.01 +0.32% 3.14 3.04 14:31
HBOS Heritage Financial +1.02 19.00 +0.41 +2.21% 19.15 18.43 14:30
CLIR Clearsign Combustion +1.02 8.08 +0.30 +3.86% 8.40 7.78 14:17
ESSA Essa Bancorp +1.01 11.16 +0.09 +0.81% 11.20 11.05 13:58
GIVN Given Imaging Ltd +1.00 18.19 +0.39 +2.19% 18.20 17.70 14:30
AETI American Electric +0.96 7.75 +0.19 +2.51% 7.78 7.38 14:31
OSTK Overstock.Com +0.96 30.79 +0.89 +2.98% 30.94 29.01 14:31
MNRK Monarch Financial +0.95 11.34 +0.17 +1.52% 11.45 11.18 14:24
TSRO Tesaro Inc. +0.94 33.06 +1.38 +4.36% 33.48 30.68 14:32
BSTC Biospecifics Technol +0.94 18.89 +0.32 +1.72% 19.16 18.53 14:20
RNWK Realnetworks +0.94 7.30 +0.11 +1.53% 7.37 7.17 14:31
UNIS Unilife Corp. +0.94 2.74 +0.07 +2.62% 2.84 2.64 14:29
FRP Fairpoint Communicat +0.93 9.81 +0.21 +2.19% 9.90 9.52 14:32
ANIP Ani Pharmaceuticals +0.91 6.65 +0.18 +2.78% 6.65 6.40 14:27
PTLA Portola Pharmaceutic +0.91 22.48 +0.36 +1.63% 22.87 21.84 14:32
GRFS Grifols S.A. +0.90 31.87 +0.40 +1.27% 31.87 31.08 14:30
CSCD Cascade Microtech +0.90 7.91 +0.11 +1.41% 8.00 7.76 14:13
SCHN Schnitzer Steel Indu +0.90 27.46 +0.31 +1.14% 27.68 26.51 14:32
MZOR Mazor Robotics Ltd. +0.89 14.39 +0.35 +2.49% 14.60 13.81 14:27
SSRI Silver Standard Reso +0.89 9.33 +0.42 +4.71% 9.36 8.60 14:32
AMAP Autonavi Holdings +0.89 13.64 +0.42 +3.18% 13.86 13.31 14:31
BAGR Diversified Restaura +0.88 6.15 +0.12 +1.99% 6.29 6.00 14:32
GOLD Randgold Resources +0.86 78.82 +1.90 +2.47% 79.74 75.36 14:32
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
SKUL Skullcandy Inc. +0.81 5.53 +0.11 +2.03% 5.55 5.36 14:28
PAMT Parametric Sound +0.78 15.26 +0.75 +5.17% 15.55 14.30 14:31
FBMS The First Bancshares +0.76 13.45 +0.24 +1.82% 13.93 13.05 14:27
GOGO Gogo Inc. +0.75 11.41 +0.26 +2.33% 11.88 11.07 14:31
TISA Top Image Systems +0.75 2.89 +0.05 +1.76% 2.95 2.80 13:08
AFH Atlas Financial Hold +0.75 10.00 +0.24 +2.46% 10.10 9.81 14:31
WWWW Web.Com Group Inc +0.74 29.11 +0.53 +1.85% 29.11 27.90 14:32
NEON Neonode Inc. +0.74 7.03 +0.18 +2.63% 7.25 6.94 14:32
DAVE Famous Dave's Of Ame +0.73 15.99 +0.19 +1.20% 16.11 15.60 14:27
OSM Slm Corp. +0.72 23.61 +0.10 +0.43% 23.69 23.37 14:13
LMAT Lemaitre Vascular +0.69 7.10 +0.06 +0.85% 7.19 7.05 13:40
MTEX Mannatech Inc. +0.68 15.51 +0.38 +2.51% 15.80 15.10 14:18
PMBC Pacific Mercantile +0.68 6.53 +0.07 +1.08% 6.56 6.33 13:27
NSTG Nanostring Technolog +0.67 7.40 +0.12 +1.65% 7.42 7.28 14:13
OHRP Ohr Pharmaceutical +0.67 6.15 +0.10 +1.65% 6.16 5.85 13:17
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. +4.55 3.11 +2.07 +199.04% 4.00 1.10 14:32
VLTR Volterra Semiconduct +4.49 22.88 +8.08 +54.59% 22.90 22.77 14:31
IART Integra Lifesciences +4.00 41.01 +3.55 +9.48% 41.36 39.05 14:31
MMLP Martin Midstream Par +3.94 47.16 +4.88 +11.54% 48.60 43.60 14:31
RRGB Red Robin Gourmet +3.88 61.39 +4.67 +8.23% 62.61 58.00 14:32
MBWM Mercantile Bank Corp +2.75 19.73 +0.96 +5.11% 19.94 19.45 14:13
AXDX Accelerate Diagnosti +2.70 7.97 +0.68 +9.33% 8.20 7.27 14:18
FBMI Firstbank Corp. +2.69 17.95 +1.29 +7.74% 18.86 17.78 14:32
NVAX Novavax +2.55 2.76 +0.25 +9.96% 2.93 2.68 14:32
TASR Taser International +2.48 9.81 +0.47 +5.03% 10.12 9.28 14:32
SANW S&W Seed Company +2.35 7.20 +0.19 +2.71% 7.24 7.12 14:32
LNCO Linn Co Llc +2.27 27.05 +1.29 +5.01% 27.13 25.61 14:30
NTES Netease Inc +2.22 63.29 +1.84 +2.99% 63.95 62.01 14:32
MITL Mitel Networks Corp. +2.21 4.68 +0.17 +3.77% 4.77 4.56 14:29
PRGN Paragon Shipping Inc +2.11 4.79 +0.35 +7.88% 4.90 4.45 14:01
VTNR Vertex Energy Inc +2.04 2.76 +0.26 +10.40% 2.84 2.61 14:23
CRWS Crown Crafts +1.99 6.85 +0.18 +2.70% 6.85 6.68 14:28
GK G&K Services +1.95 53.83 +1.25 +2.38% 55.03 51.44 14:31
TWMC Trans World Entertai +1.86 4.96 +0.19 +3.98% 4.99 4.56 14:31
EDGW Edgewater Technology +1.86 6.42 +0.55 +9.37% 6.50 5.71 14:28
SAEX Saexploration Holdin +1.81 9.62 +0.16 +1.69% 9.71 9.50 14:16
SLMBP Slm Corp Pfd B +1.81 73.98 +1.48 +2.04% 74.01 72.15 13:46
RCMT Rcm Technologies +1.77 5.71 +0.13 +2.33% 5.71 5.50 14:10
KCLI Kansas City Life Ins +1.75 44.81 +1.15 +2.63% 44.81 43.35 14:10
NTWK Netsol Technologies +1.73 10.41 +0.29 +2.87% 10.59 10.09 14:32
MNDL Mandalay Media Inc +1.67 3.32 +0.22 +7.10% 3.58 2.64 14:25
BV Bazaarvoice Inc. +1.66 10.94 +0.38 +3.60% 11.26 10.57 14:29
RGLD Royal Gold +1.65 61.31 +3.40 +5.87% 62.00 56.82 14:32
RLOG Rand Logistics +1.62 5.37 +0.19 +3.67% 5.49 5.25 14:29
BONA Bona Film Group Limi +1.61 5.30 +0.19 +3.72% 5.36 4.97 14:26
ASUR Asure Software Inc +1.56 5.02 +0.27 +5.68% 5.25 4.66 14:23
TGTX Tg Therapeutics +1.54 5.69 +0.13 +2.34% 5.90 5.46 14:30
SMED Sharps Compliance +1.53 2.70 +0.07 +2.66% 2.70 2.65 14:31
STEI Stewart Enterprises +1.50 13.10 +0.03 +0.23% 13.12 13.03 14:32
LINE Linn Energy Llc +1.49 24.62 +0.94 +3.97% 24.75 23.44 14:32
PDII Pdi +1.47 4.93 +0.11 +2.28% 4.94 4.80 13:42
PRMW Primo Water Corp. +1.43 2.43 +0.13 +5.65% 2.50 2.20 14:30
CVCO Cavco Industries +1.43 52.54 +1.75 +3.45% 52.75 48.40 14:24
ASRV Ameriserv Financial +1.42 3.08 +0.06 +1.99% 3.08 3.01 13:51
ANAC Anacor Pharmaceutica +1.39 10.23 +0.49 +5.03% 10.40 9.42 14:32
GTAT Gt Advanced Technolo +1.35 6.00 +0.20 +3.45% 6.02 5.70 14:32
RPTP Raptor Pharmaceutica +1.33 11.17 +0.29 +2.67% 11.32 10.50 14:32
FSGI First Security Group +1.31 2.31 +0.10 +4.52% 2.35 2.20 14:32
MAGS Magal Security Syste +1.26 3.68 +0.10 +2.79% 3.90 3.54 13:44
WSTG Wayside Technology +1.25 12.24 -0.01 -0.08% 12.50 12.24 14:31
ULTR Ultrapetrol [Bahamas +1.23 3.38 +0.11 +3.36% 3.45 3.27 14:32
REFR Research Frontiers +1.21 4.42 +0.16 +3.76% 4.59 4.20 14:32
LQDT Liquidity Services +1.20 32.38 +0.58 +1.82% 32.67 31.06 14:31
PATK Patrick Industries +1.20 24.18 +0.86 +3.69% 24.39 23.00 14:18
FXEN FX Energy +1.19 3.14 +0.13 +4.32% 3.18 2.98 14:32
CBRX Columbia Laboratorie +1.19 7.35 +0.38 +5.45% 7.73 7.05 14:31
NYMX Nymox Pharmaceutical +1.18 6.66 +0.16 +2.46% 6.71 6.50 14:12
OSUR Orasure Technologies +1.17 5.16 +0.22 +4.45% 5.21 4.86 14:30
SLP Simulations Plus +1.15 4.80 +0.07 +1.48% 4.80 4.71 14:11
TSPT Transcept Pharmaceut +1.12 2.79 +0.05 +1.82% 2.84 2.72 14:32
EPAX Ambassadors Group +1.08 3.49 +0.06 +1.75% 3.54 3.46 12:52
PSTI Pluristem Therapeuti +1.08 3.12 +0.05 +1.63% 3.18 3.07 14:26
ALOG Analogic Corp. +1.07 75.48 +0.86 +1.15% 75.48 74.29 14:27
WINA Winmark Corp. +1.06 70.60 +1.51 +2.19% 71.18 67.98 14:15
SYPR Sypris Solutions +1.03 3.09 +0.01 +0.32% 3.14 3.04 14:31
HBOS Heritage Financial +1.02 19.00 +0.41 +2.21% 19.15 18.43 14:30
CLIR Clearsign Combustion +1.02 8.08 +0.30 +3.86% 8.40 7.78 14:17
ESSA Essa Bancorp +1.01 11.16 +0.09 +0.81% 11.20 11.05 13:58
GIVN Given Imaging Ltd +1.00 18.19 +0.39 +2.19% 18.20 17.70 14:30
AETI American Electric +0.96 7.75 +0.19 +2.51% 7.78 7.38 14:31
OSTK Overstock.Com +0.96 30.79 +0.89 +2.98% 30.94 29.01 14:31
MNRK Monarch Financial +0.95 11.34 +0.17 +1.52% 11.45 11.18 14:24
TSRO Tesaro Inc. +0.94 33.06 +1.38 +4.36% 33.48 30.68 14:32
BSTC Biospecifics Technol +0.94 18.89 +0.32 +1.72% 19.16 18.53 14:20
RNWK Realnetworks +0.94 7.30 +0.11 +1.53% 7.37 7.17 14:31
UNIS Unilife Corp. +0.94 2.74 +0.07 +2.62% 2.84 2.64 14:29
FRP Fairpoint Communicat +0.93 9.81 +0.21 +2.19% 9.90 9.52 14:32
ANIP Ani Pharmaceuticals +0.91 6.65 +0.18 +2.78% 6.65 6.40 14:27
PTLA Portola Pharmaceutic +0.91 22.48 +0.36 +1.63% 22.87 21.84 14:32
GRFS Grifols S.A. +0.90 31.87 +0.40 +1.27% 31.87 31.08 14:30
CSCD Cascade Microtech +0.90 7.91 +0.11 +1.41% 8.00 7.76 14:13
SCHN Schnitzer Steel Indu +0.90 27.46 +0.31 +1.14% 27.68 26.51 14:32
MZOR Mazor Robotics Ltd. +0.89 14.39 +0.35 +2.49% 14.60 13.81 14:27
SSRI Silver Standard Reso +0.89 9.33 +0.42 +4.71% 9.36 8.60 14:32
AMAP Autonavi Holdings +0.89 13.64 +0.42 +3.18% 13.86 13.31 14:31
BAGR Diversified Restaura +0.88 6.15 +0.12 +1.99% 6.29 6.00 14:32
GOLD Randgold Resources +0.86 78.82 +1.90 +2.47% 79.74 75.36 14:32
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
SKUL Skullcandy Inc. +0.81 5.53 +0.11 +2.03% 5.55 5.36 14:28
PAMT Parametric Sound +0.78 15.26 +0.75 +5.17% 15.55 14.30 14:31
FBMS The First Bancshares +0.76 13.45 +0.24 +1.82% 13.93 13.05 14:27
GOGO Gogo Inc. +0.75 11.41 +0.26 +2.33% 11.88 11.07 14:31
TISA Top Image Systems +0.75 2.89 +0.05 +1.76% 2.95 2.80 13:08
AFH Atlas Financial Hold +0.75 10.00 +0.24 +2.46% 10.10 9.81 14:31
WWWW Web.Com Group Inc +0.74 29.11 +0.53 +1.85% 29.11 27.90 14:32
NEON Neonode Inc. +0.74 7.03 +0.18 +2.63% 7.25 6.94 14:32
DAVE Famous Dave's Of Ame +0.73 15.99 +0.19 +1.20% 16.11 15.60 14:27
OSM Slm Corp. +0.72 23.61 +0.10 +0.43% 23.69 23.37 14:13
LMAT Lemaitre Vascular +0.69 7.10 +0.06 +0.85% 7.19 7.05 13:40
MTEX Mannatech Inc. +0.68 15.51 +0.38 +2.51% 15.80 15.10 14:18
PMBC Pacific Mercantile +0.68 6.53 +0.07 +1.08% 6.56 6.33 13:27
NSTG Nanostring Technolog +0.67 7.40 +0.12 +1.65% 7.42 7.28 14:13
OHRP Ohr Pharmaceutical +0.67 6.15 +0.10 +1.65% 6.16 5.85 13:17
(0)
(0)