NASDAQ Most Active Stocks Thursday, August 15, 201
Post# of 39311
Posted On: 08/15/2013 4:01:41 PM
NASDAQ Most Active Stocks Thursday, August 15, 2013 4:01:16 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 2.94 +1.90 +182.69% 4.00 1.10 15:45
VLTR Volterra Semiconduct +4.49 22.91 +8.11 +54.80% 22.91 22.77 15:45
IART Integra Lifesciences +3.98 41.01 +3.55 +9.48% 41.36 39.05 15:46
RRGB Red Robin Gourmet +3.83 61.10 +4.38 +7.72% 62.61 58.00 15:45
MMLP Martin Midstream Par +3.72 46.26 +3.98 +9.41% 48.60 43.60 15:45
DHRM Dehaier Medical Syst +3.08 2.04 +0.20 +10.87% 2.09 1.84 14:43
MBWM Mercantile Bank Corp +2.45 19.57 +0.80 +4.26% 19.94 19.45 15:45
AXDX Accelerate Diagnosti +2.44 7.87 +0.58 +7.96% 8.20 7.27 15:45
FBMI Firstbank Corp. +2.42 17.77 +1.11 +6.66% 18.86 17.61 15:41
PSDV Psivida +2.39 3.45 +0.17 +5.18% 3.59 3.15 15:45
SANW S&W Seed Company +2.35 7.20 +0.19 +2.71% 7.24 7.12 15:35
NVAX Novavax +2.34 2.73 +0.22 +8.76% 2.93 2.68 15:46
TASR Taser International +2.33 9.79 +0.45 +4.82% 10.12 9.28 15:46
NTES Netease Inc +2.30 63.32 +1.87 +3.04% 63.95 62.01 15:46
PRGN Paragon Shipping Inc +2.29 4.83 +0.39 +8.78% 4.90 4.45 15:41
GIVN Given Imaging Ltd +2.25 18.61 +0.81 +4.55% 18.75 17.70 15:45
SAEX Saexploration Holdin +2.24 9.68 +0.22 +2.33% 9.71 9.50 15:36
RPTP Raptor Pharmaceutica +2.22 11.34 +0.46 +4.23% 11.40 10.50 15:45
MITL Mitel Networks Corp. +2.21 4.68 +0.17 +3.77% 4.78 4.56 15:44
LNCO Linn Co Llc +2.06 26.90 +1.14 +4.43% 27.19 25.61 15:45
CRWS Crown Crafts +1.99 6.85 +0.18 +2.70% 6.94 6.68 15:29
VTNR Vertex Energy Inc +1.92 2.74 +0.24 +9.60% 2.84 2.61 15:45
SMED Sharps Compliance +1.79 2.70 +0.07 +2.66% 2.70 2.65 15:41
NTWK Netsol Technologies +1.78 10.40 +0.28 +2.77% 10.59 10.09 15:46
TWMC Trans World Entertai +1.78 4.96 +0.19 +3.98% 4.99 4.56 15:46
AAWW Atlas Air Worldwide +1.77 43.83 +0.76 +1.76% 43.83 42.39 15:45
RCMT Rcm Technologies +1.77 5.71 +0.13 +2.33% 5.71 5.50 14:10
MTEX Mannatech Inc. +1.70 16.15 +1.02 +6.74% 16.15 15.10 15:37
ASUR Asure Software Inc +1.70 5.05 +0.30 +6.32% 5.25 4.66 15:42
DAVE Famous Dave's Of Ame +1.68 16.27 +0.47 +2.97% 16.30 15.60 15:30
OSUR Orasure Technologies +1.67 5.25 +0.31 +6.28% 5.27 4.86 15:46
COGO Cogo Group +1.67 2.39 +0.06 +2.58% 2.39 2.31 15:45
PSTI Pluristem Therapeuti +1.66 3.15 +0.08 +2.61% 3.18 3.07 15:40
ASRV Ameriserv Financial +1.63 3.09 +0.07 +2.32% 3.09 3.01 15:39
CVCO Cavco Industries +1.61 52.81 +2.02 +3.98% 53.79 48.40 15:45
RLOG Rand Logistics +1.55 5.36 +0.18 +3.47% 5.49 5.25 15:44
TGTX Tg Therapeutics +1.54 5.73 +0.17 +3.06% 5.90 5.46 15:44
STEI Stewart Enterprises +1.50 13.09 +0.02 +0.15% 13.12 13.03 15:45
FSGI First Security Group +1.43 2.31 +0.10 +4.52% 2.35 2.20 15:43
BONA Bona Film Group Limi +1.38 5.30 +0.19 +3.72% 5.38 4.97 15:45
LINE Linn Energy Llc +1.37 24.53 +0.85 +3.59% 24.80 23.44 15:45
BV Bazaarvoice Inc. +1.35 10.87 +0.31 +2.94% 11.26 10.57 15:45
GTAT Gt Advanced Technolo +1.34 6.02 +0.22 +3.79% 6.04 5.70 15:45
TRNS Transcat +1.34 8.35 +0.34 +4.24% 8.41 7.68 15:34
SOFO Sonic Foundry +1.33 8.85 +0.35 +4.12% 8.90 8.33 15:45
RNWK Realnetworks +1.32 7.33 +0.14 +1.95% 7.37 7.17 15:45
RGLD Royal Gold +1.32 60.88 +2.97 +5.13% 62.00 56.82 15:46
RITT Rit Technologies Ltd +1.27 3.14 +0.14 +4.67% 3.14 2.89 15:42
ANAC Anacor Pharmaceutica +1.23 10.18 +0.44 +4.52% 10.40 9.42 15:45
LQDT Liquidity Services +1.23 32.44 +0.64 +2.01% 32.67 31.06 15:45
SKUL Skullcandy Inc. +1.21 5.58 +0.16 +2.95% 5.60 5.36 15:45
CLIR Clearsign Combustion +1.20 8.14 +0.36 +4.63% 8.40 7.78 15:45
EDGW Edgewater Technology +1.19 6.20 +0.33 +5.62% 6.50 5.71 15:39
EVOL Evolving Systems +1.19 8.50 +0.19 +2.29% 8.70 8.22 15:41
TLF Tandy Leather Factor +1.17 8.85 +0.10 +1.14% 8.90 8.65 15:38
LMAT Lemaitre Vascular +1.13 7.14 +0.10 +1.42% 7.19 7.05 15:02
FMNB Farmers Natl Banc +1.09 6.26 +0.06 +0.97% 6.26 6.19 15:39
PATK Patrick Industries +1.09 24.10 +0.78 +3.34% 24.49 23.00 15:37
ULBI Ultralife Corp. +1.07 3.78 +0.10 +2.72% 3.78 3.59 15:42
CBRX Columbia Laboratorie +1.07 7.30 +0.33 +4.73% 7.73 7.05 15:41
ERII Energy Recovery +1.05 5.00 +0.12 +2.46% 5.05 4.69 15:44
NYMX Nymox Pharmaceutical +1.04 6.64 +0.14 +2.15% 6.71 6.50 15:30
SLP Simulations Plus +1.04 4.79 +0.06 +1.27% 4.80 4.71 15:17
HBOS Heritage Financial +1.02 18.90 +0.31 +1.67% 19.15 18.43 15:40
FXEN FX Energy +1.02 3.12 +0.11 +3.65% 3.18 2.98 15:45
ULTR Ultrapetrol [Bahamas +1.01 3.37 +0.10 +3.06% 3.45 3.27 15:45
GMLP Golar Lng Partners +0.99 32.44 +0.33 +1.03% 32.61 31.83 15:45
MAGS Magal Security Syste +0.99 3.67 +0.09 +2.51% 3.90 3.53 15:45
NYMTP New York Mortgage +0.97 22.82 +0.17 +0.75% 22.82 18.15 15:40
OHRP Ohr Pharmaceutical +0.96 6.20 +0.15 +2.48% 6.20 5.85 14:47
CME Cme Group Inc. +0.95 74.93 +0.98 +1.33% 75.37 73.32 15:45
TSPT Transcept Pharmaceut +0.94 2.78 +0.04 +1.46% 2.84 2.72 15:45
WINA Winmark Corp. +0.91 70.37 +1.28 +1.85% 71.18 67.98 15:15
NWSA News Corp Class A +0.90 16.10 +0.20 +1.26% 16.19 15.70 15:45
MNRK Monarch Financial +0.90 11.33 +0.16 +1.43% 11.45 11.18 15:18
PRMW Primo Water Corp. +0.89 2.39 +0.09 +3.91% 2.50 2.20 15:44
AMAP Autonavi Holdings +0.89 13.60 +0.38 +2.87% 13.86 13.31 15:45
MZOR Mazor Robotics Ltd. +0.84 14.35 +0.31 +2.21% 14.60 13.81 15:45
GK G&K Services +0.84 53.27 +0.69 +1.31% 55.03 51.44 15:45
SLMBP Slm Corp Pfd B +0.80 73.12 +0.62 +0.86% 74.46 72.15 15:40
OSM Slm Corp. +0.79 23.63 +0.12 +0.51% 23.69 23.37 15:02
PMBC Pacific Mercantile +0.78 6.54 +0.08 +1.24% 6.56 6.33 15:10
SSRI Silver Standard Reso +0.76 9.28 +0.37 +4.15% 9.46 8.60 15:45
GGAL Grupo Financiero Gal +0.76 6.97 +0.17 +2.50% 6.98 6.54 15:45
CGIX Cancer Genetics Inc +0.76 9.4600 +0.3600 +3.96% 9.7400 8.5800 15:45
TISA Top Image Systems +0.75 2.89 +0.05 +1.76% 2.95 2.80 13:08
ENVI Envivio Inc. +0.75 2.60 +0.05 +1.96% 2.65 2.31 15:45
FRP Fairpoint Communicat +0.74 9.76 +0.16 +1.67% 9.90 9.52 15:44
ACFC Atlantic Coast Feder +0.71 3.86 +0.09 +2.39% 3.88 3.61 14:36
ATLO Ames National Corp. +0.70 21.74 +0.14 +0.65% 22.12 21.30 15:45
PDII Pdi +0.70 4.87 +0.05 +1.04% 4.94 4.80 15:45
MDCO The Medicines Compan +0.70 30.50 +0.43 +1.43% 30.53 30.00 15:46
TSRO Tesaro Inc. +0.70 32.65 +0.97 +3.06% 33.48 30.68 15:45
AFH Atlas Financial Hold +0.70 10.00 +0.24 +2.46% 10.10 9.81 14:48
BAGR Diversified Restaura +0.67 6.12 +0.09 +1.49% 6.29 6.00 15:35
ANIP Ani Pharmaceuticals +0.67 6.60 +0.13 +2.01% 6.73 6.40 15:44
GKNT Geeknet +0.67 15.92 +0.25 +1.60% 16.25 15.61 15:25
PAMT Parametric Sound +0.67 15.27 +0.76 +5.24% 15.55 14.30 15:45
FUND Royce Focus Trust +0.66 7.35 +0.03 +0.41% 7.36 7.22 15:45
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 2.94 +1.90 +182.69% 4.00 1.10 15:45
VLTR Volterra Semiconduct +4.49 22.91 +8.11 +54.80% 22.91 22.77 15:45
IART Integra Lifesciences +3.98 41.01 +3.55 +9.48% 41.36 39.05 15:46
RRGB Red Robin Gourmet +3.83 61.10 +4.38 +7.72% 62.61 58.00 15:45
MMLP Martin Midstream Par +3.72 46.26 +3.98 +9.41% 48.60 43.60 15:45
DHRM Dehaier Medical Syst +3.08 2.04 +0.20 +10.87% 2.09 1.84 14:43
MBWM Mercantile Bank Corp +2.45 19.57 +0.80 +4.26% 19.94 19.45 15:45
AXDX Accelerate Diagnosti +2.44 7.87 +0.58 +7.96% 8.20 7.27 15:45
FBMI Firstbank Corp. +2.42 17.77 +1.11 +6.66% 18.86 17.61 15:41
PSDV Psivida +2.39 3.45 +0.17 +5.18% 3.59 3.15 15:45
SANW S&W Seed Company +2.35 7.20 +0.19 +2.71% 7.24 7.12 15:35
NVAX Novavax +2.34 2.73 +0.22 +8.76% 2.93 2.68 15:46
TASR Taser International +2.33 9.79 +0.45 +4.82% 10.12 9.28 15:46
NTES Netease Inc +2.30 63.32 +1.87 +3.04% 63.95 62.01 15:46
PRGN Paragon Shipping Inc +2.29 4.83 +0.39 +8.78% 4.90 4.45 15:41
GIVN Given Imaging Ltd +2.25 18.61 +0.81 +4.55% 18.75 17.70 15:45
SAEX Saexploration Holdin +2.24 9.68 +0.22 +2.33% 9.71 9.50 15:36
RPTP Raptor Pharmaceutica +2.22 11.34 +0.46 +4.23% 11.40 10.50 15:45
MITL Mitel Networks Corp. +2.21 4.68 +0.17 +3.77% 4.78 4.56 15:44
LNCO Linn Co Llc +2.06 26.90 +1.14 +4.43% 27.19 25.61 15:45
CRWS Crown Crafts +1.99 6.85 +0.18 +2.70% 6.94 6.68 15:29
VTNR Vertex Energy Inc +1.92 2.74 +0.24 +9.60% 2.84 2.61 15:45
SMED Sharps Compliance +1.79 2.70 +0.07 +2.66% 2.70 2.65 15:41
NTWK Netsol Technologies +1.78 10.40 +0.28 +2.77% 10.59 10.09 15:46
TWMC Trans World Entertai +1.78 4.96 +0.19 +3.98% 4.99 4.56 15:46
AAWW Atlas Air Worldwide +1.77 43.83 +0.76 +1.76% 43.83 42.39 15:45
RCMT Rcm Technologies +1.77 5.71 +0.13 +2.33% 5.71 5.50 14:10
MTEX Mannatech Inc. +1.70 16.15 +1.02 +6.74% 16.15 15.10 15:37
ASUR Asure Software Inc +1.70 5.05 +0.30 +6.32% 5.25 4.66 15:42
DAVE Famous Dave's Of Ame +1.68 16.27 +0.47 +2.97% 16.30 15.60 15:30
OSUR Orasure Technologies +1.67 5.25 +0.31 +6.28% 5.27 4.86 15:46
COGO Cogo Group +1.67 2.39 +0.06 +2.58% 2.39 2.31 15:45
PSTI Pluristem Therapeuti +1.66 3.15 +0.08 +2.61% 3.18 3.07 15:40
ASRV Ameriserv Financial +1.63 3.09 +0.07 +2.32% 3.09 3.01 15:39
CVCO Cavco Industries +1.61 52.81 +2.02 +3.98% 53.79 48.40 15:45
RLOG Rand Logistics +1.55 5.36 +0.18 +3.47% 5.49 5.25 15:44
TGTX Tg Therapeutics +1.54 5.73 +0.17 +3.06% 5.90 5.46 15:44
STEI Stewart Enterprises +1.50 13.09 +0.02 +0.15% 13.12 13.03 15:45
FSGI First Security Group +1.43 2.31 +0.10 +4.52% 2.35 2.20 15:43
BONA Bona Film Group Limi +1.38 5.30 +0.19 +3.72% 5.38 4.97 15:45
LINE Linn Energy Llc +1.37 24.53 +0.85 +3.59% 24.80 23.44 15:45
BV Bazaarvoice Inc. +1.35 10.87 +0.31 +2.94% 11.26 10.57 15:45
GTAT Gt Advanced Technolo +1.34 6.02 +0.22 +3.79% 6.04 5.70 15:45
TRNS Transcat +1.34 8.35 +0.34 +4.24% 8.41 7.68 15:34
SOFO Sonic Foundry +1.33 8.85 +0.35 +4.12% 8.90 8.33 15:45
RNWK Realnetworks +1.32 7.33 +0.14 +1.95% 7.37 7.17 15:45
RGLD Royal Gold +1.32 60.88 +2.97 +5.13% 62.00 56.82 15:46
RITT Rit Technologies Ltd +1.27 3.14 +0.14 +4.67% 3.14 2.89 15:42
ANAC Anacor Pharmaceutica +1.23 10.18 +0.44 +4.52% 10.40 9.42 15:45
LQDT Liquidity Services +1.23 32.44 +0.64 +2.01% 32.67 31.06 15:45
SKUL Skullcandy Inc. +1.21 5.58 +0.16 +2.95% 5.60 5.36 15:45
CLIR Clearsign Combustion +1.20 8.14 +0.36 +4.63% 8.40 7.78 15:45
EDGW Edgewater Technology +1.19 6.20 +0.33 +5.62% 6.50 5.71 15:39
EVOL Evolving Systems +1.19 8.50 +0.19 +2.29% 8.70 8.22 15:41
TLF Tandy Leather Factor +1.17 8.85 +0.10 +1.14% 8.90 8.65 15:38
LMAT Lemaitre Vascular +1.13 7.14 +0.10 +1.42% 7.19 7.05 15:02
FMNB Farmers Natl Banc +1.09 6.26 +0.06 +0.97% 6.26 6.19 15:39
PATK Patrick Industries +1.09 24.10 +0.78 +3.34% 24.49 23.00 15:37
ULBI Ultralife Corp. +1.07 3.78 +0.10 +2.72% 3.78 3.59 15:42
CBRX Columbia Laboratorie +1.07 7.30 +0.33 +4.73% 7.73 7.05 15:41
ERII Energy Recovery +1.05 5.00 +0.12 +2.46% 5.05 4.69 15:44
NYMX Nymox Pharmaceutical +1.04 6.64 +0.14 +2.15% 6.71 6.50 15:30
SLP Simulations Plus +1.04 4.79 +0.06 +1.27% 4.80 4.71 15:17
HBOS Heritage Financial +1.02 18.90 +0.31 +1.67% 19.15 18.43 15:40
FXEN FX Energy +1.02 3.12 +0.11 +3.65% 3.18 2.98 15:45
ULTR Ultrapetrol [Bahamas +1.01 3.37 +0.10 +3.06% 3.45 3.27 15:45
GMLP Golar Lng Partners +0.99 32.44 +0.33 +1.03% 32.61 31.83 15:45
MAGS Magal Security Syste +0.99 3.67 +0.09 +2.51% 3.90 3.53 15:45
NYMTP New York Mortgage +0.97 22.82 +0.17 +0.75% 22.82 18.15 15:40
OHRP Ohr Pharmaceutical +0.96 6.20 +0.15 +2.48% 6.20 5.85 14:47
CME Cme Group Inc. +0.95 74.93 +0.98 +1.33% 75.37 73.32 15:45
TSPT Transcept Pharmaceut +0.94 2.78 +0.04 +1.46% 2.84 2.72 15:45
WINA Winmark Corp. +0.91 70.37 +1.28 +1.85% 71.18 67.98 15:15
NWSA News Corp Class A +0.90 16.10 +0.20 +1.26% 16.19 15.70 15:45
MNRK Monarch Financial +0.90 11.33 +0.16 +1.43% 11.45 11.18 15:18
PRMW Primo Water Corp. +0.89 2.39 +0.09 +3.91% 2.50 2.20 15:44
AMAP Autonavi Holdings +0.89 13.60 +0.38 +2.87% 13.86 13.31 15:45
MZOR Mazor Robotics Ltd. +0.84 14.35 +0.31 +2.21% 14.60 13.81 15:45
GK G&K Services +0.84 53.27 +0.69 +1.31% 55.03 51.44 15:45
SLMBP Slm Corp Pfd B +0.80 73.12 +0.62 +0.86% 74.46 72.15 15:40
OSM Slm Corp. +0.79 23.63 +0.12 +0.51% 23.69 23.37 15:02
PMBC Pacific Mercantile +0.78 6.54 +0.08 +1.24% 6.56 6.33 15:10
SSRI Silver Standard Reso +0.76 9.28 +0.37 +4.15% 9.46 8.60 15:45
GGAL Grupo Financiero Gal +0.76 6.97 +0.17 +2.50% 6.98 6.54 15:45
CGIX Cancer Genetics Inc +0.76 9.4600 +0.3600 +3.96% 9.7400 8.5800 15:45
TISA Top Image Systems +0.75 2.89 +0.05 +1.76% 2.95 2.80 13:08
ENVI Envivio Inc. +0.75 2.60 +0.05 +1.96% 2.65 2.31 15:45
FRP Fairpoint Communicat +0.74 9.76 +0.16 +1.67% 9.90 9.52 15:44
ACFC Atlantic Coast Feder +0.71 3.86 +0.09 +2.39% 3.88 3.61 14:36
ATLO Ames National Corp. +0.70 21.74 +0.14 +0.65% 22.12 21.30 15:45
PDII Pdi +0.70 4.87 +0.05 +1.04% 4.94 4.80 15:45
MDCO The Medicines Compan +0.70 30.50 +0.43 +1.43% 30.53 30.00 15:46
TSRO Tesaro Inc. +0.70 32.65 +0.97 +3.06% 33.48 30.68 15:45
AFH Atlas Financial Hold +0.70 10.00 +0.24 +2.46% 10.10 9.81 14:48
BAGR Diversified Restaura +0.67 6.12 +0.09 +1.49% 6.29 6.00 15:35
ANIP Ani Pharmaceuticals +0.67 6.60 +0.13 +2.01% 6.73 6.40 15:44
GKNT Geeknet +0.67 15.92 +0.25 +1.60% 16.25 15.61 15:25
PAMT Parametric Sound +0.67 15.27 +0.76 +5.24% 15.55 14.30 15:45
FUND Royce Focus Trust +0.66 7.35 +0.03 +0.41% 7.36 7.22 15:45
(0)
(0)