NASDAQ Most Active Stocks Thursday, August 15, 201
Post# of 39311
Posted On: 08/15/2013 6:39:34 PM
NASDAQ Most Active Stocks Thursday, August 15, 2013 6:39:09 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
FFHL Fuwei Films Co. +4.55 2.99 +1.95 +187.50% 4.00 1.10 08/15/13
VLTR Volterra Semiconduct +4.49 22.91 +8.11 +54.80% 22.92 22.77 08/15/13
IART Integra Lifesciences +4.02 41.17 +3.71 +9.90% 41.36 39.05 08/15/13
RRGB Red Robin Gourmet +3.92 61.47 +4.75 +8.37% 62.61 58.00 08/15/13
MMLP Martin Midstream Par +3.72 46.31 +4.03 +9.53% 48.60 43.60 08/15/13
DHRM Dehaier Medical Syst +3.35 2.08 +0.24 +13.04% 2.09 1.84 08/15/13
MBWM Mercantile Bank Corp +2.78 19.75 +0.98 +5.22% 19.94 19.45 08/15/13
AXDX Accelerate Diagnosti +2.73 7.98 +0.69 +9.47% 8.20 7.27 08/15/13
CRWS Crown Crafts +2.63 6.93 +0.26 +3.90% 6.94 6.68 08/15/13
RPTP Raptor Pharmaceutica +2.52 11.42 +0.54 +4.96% 11.51 10.50 08/15/13
PRGN Paragon Shipping Inc +2.49 4.88 +0.44 +9.91% 4.90 4.45 08/15/13
SANW S&W Seed Company +2.43 7.21 +0.20 +2.85% 7.25 7.12 08/15/13
TASR Taser International +2.39 9.80 +0.46 +4.93% 10.12 9.28 08/15/13
PSDV Psivida +2.39 3.45 +0.17 +5.18% 3.59 3.15 08/15/13
SAEX Saexploration Holdin +2.37 9.70 +0.24 +2.54% 9.71 9.50 08/15/13
GIVN Given Imaging Ltd +2.27 18.68 +0.88 +4.94% 18.79 17.70 08/15/13
FBMI Firstbank Corp. +2.23 17.66 +1.00 +6.00% 18.86 17.61 08/15/13
NTES Netease Inc +2.15 63.16 +1.71 +2.78% 63.95 62.01 08/15/13
LNCO Linn Co Llc +2.12 26.94 +1.18 +4.58% 27.19 25.60 08/15/13
NVAX Novavax +2.10 2.70 +0.19 +7.57% 2.93 2.68 08/15/13
AAWW Atlas Air Worldwide +2.08 43.92 +0.85 +1.97% 43.96 42.39 08/15/13
VTNR Vertex Energy Inc +1.98 2.75 +0.25 +10.00% 2.84 2.61 08/15/13
SMED Sharps Compliance +1.95 2.71 +0.08 +3.04% 2.71 2.65 08/15/13
OSUR Orasure Technologies +1.92 5.33 +0.39 +7.89% 5.35 4.86 08/15/13
ANAC Anacor Pharmaceutica +1.82 10.40 +0.66 +6.78% 10.66 9.42 08/15/13
NTWK Netsol Technologies +1.78 10.39 +0.27 +2.67% 10.59 10.09 08/15/13
RCMT Rcm Technologies +1.77 5.71 +0.13 +2.33% 5.71 5.50 08/15/13
ASUR Asure Software Inc +1.70 5.05 +0.30 +6.32% 5.25 4.66 08/15/13
RGLD Royal Gold +1.66 61.53 +3.62 +6.25% 62.00 56.82 08/15/13
BONA Bona Film Group Limi +1.61 5.30 +0.19 +3.72% 5.38 4.97 08/15/13
FSGI First Security Group +1.56 2.32 +0.11 +4.98% 2.35 2.20 08/15/13
CVCO Cavco Industries +1.55 52.70 +1.91 +3.76% 53.79 48.40 08/15/13
LQDT Liquidity Services +1.55 32.56 +0.76 +2.39% 32.67 31.06 08/15/13
CLIR Clearsign Combustion +1.54 8.26 +0.48 +6.17% 8.40 7.78 08/15/13
RNWK Realnetworks +1.54 7.38 +0.19 +2.64% 7.42 7.15 08/15/13
TWMC Trans World Entertai +1.54 4.93 +0.16 +3.35% 4.99 4.56 08/15/13
PSTI Pluristem Therapeuti +1.48 3.14 +0.07 +2.28% 3.18 3.07 08/15/13
MTEX Mannatech Inc. +1.47 15.99 +0.86 +5.68% 16.15 15.10 08/15/13
RLOG Rand Logistics +1.47 5.35 +0.17 +3.28% 5.49 5.25 08/15/13
CDZI Cadiz +1.46 4.36 +0.04 +0.93% 4.38 4.30 08/15/13
MAGS Magal Security Syste +1.45 3.69 +0.11 +3.07% 3.90 3.53 08/15/13
MITL Mitel Networks Corp. +1.43 4.61 +0.10 +2.22% 4.77 4.50 08/15/13
GTAT Gt Advanced Technolo +1.42 6.03 +0.23 +3.97% 6.05 5.70 08/15/13
SOFO Sonic Foundry +1.39 8.87 +0.37 +4.35% 8.90 8.33 08/15/13
TGTX Tg Therapeutics +1.39 5.71 +0.15 +2.70% 5.90 5.46 08/15/13
GK G&K Services +1.33 53.43 +0.85 +1.62% 55.03 51.44 08/15/13
NYMX Nymox Pharmaceutical +1.31 6.68 +0.18 +2.77% 6.71 6.50 08/15/13
LINE Linn Energy Llc +1.30 24.52 +0.84 +3.55% 24.80 23.44 08/15/13
CBRX Columbia Laboratorie +1.22 7.35 +0.38 +5.45% 7.73 7.05 08/15/13
PATK Patrick Industries +1.18 24.17 +0.85 +3.64% 24.49 23.00 08/15/13
BV Bazaarvoice Inc. +1.18 10.82 +0.26 +2.46% 11.26 10.57 08/15/13
FXEN FX Energy +1.12 3.14 +0.13 +4.32% 3.18 2.98 08/15/13
SKUL Skullcandy Inc. +1.08 5.57 +0.15 +2.77% 5.60 5.36 08/15/13
DAVE Famous Dave's Of Ame +1.06 16.08 +0.28 +1.77% 16.30 15.60 08/15/13
CGIX Cancer Genetics Inc +1.03 9.6500 +0.5500 +6.04% 9.7400 8.5800 08/15/13
LMAT Lemaitre Vascular +1.02 7.13 +0.09 +1.28% 7.19 7.05 08/15/13
ULTR Ultrapetrol [Bahamas +1.01 3.36 +0.09 +2.75% 3.45 3.27 08/15/13
ANIP Ani Pharmaceuticals +1.01 6.67 +0.20 +3.09% 6.73 6.40 08/15/13
GOLD Randgold Resources +1.00 79.29 +2.37 +3.08% 79.74 75.36 08/15/13
SLP Simulations Plus +0.99 4.79 +0.06 +1.27% 4.80 4.71 08/15/13
EDGW Edgewater Technology +0.98 6.14 +0.27 +4.60% 6.50 5.71 08/15/13
NYMTP New York Mortgage +0.97 22.82 +0.17 +0.75% 22.82 18.15 08/15/13
ERII Energy Recovery +0.97 4.99 +0.11 +2.25% 5.05 4.69 08/15/13
OHRP Ohr Pharmaceutical +0.96 6.20 +0.15 +2.48% 6.20 5.85 08/15/13
ALOG Analogic Corp. +0.94 75.37 +0.75 +1.01% 75.69 74.22 08/15/13
MAXY Maxygen +0.93 2.56 +0.01 +0.39% 2.56 2.54 08/15/13
HBOS Heritage Financial +0.93 18.87 +0.28 +1.51% 19.15 18.43 08/15/13
CME Cme Group Inc. +0.92 74.83 +0.88 +1.19% 75.37 73.32 08/15/13
SSRI Silver Standard Reso +0.91 9.34 +0.43 +4.83% 9.46 8.60 08/15/13
IIIN Insteel Industries +0.90 17.01 +0.25 +1.49% 17.06 16.53 08/15/13
PRMW Primo Water Corp. +0.89 2.39 +0.09 +3.91% 2.50 2.20 08/15/13
EVAC Edwards Group Limite +0.88 8.35 +0.13 +1.58% 8.35 8.15 08/15/13
FUND Royce Focus Trust +0.87 7.36 +0.04 +0.55% 7.36 7.22 08/15/13
ZAGG Zagg Inc. +0.87 4.80 +0.11 +2.35% 4.83 4.57 08/15/13
OABC Omniamerican Bancorp +0.86 23.07 +0.12 +0.52% 23.48 22.70 08/15/13
PAMT Parametric Sound +0.85 15.33 +0.82 +5.65% 15.55 14.30 08/15/13
NWSA News Corp Class A +0.82 16.10 +0.20 +1.26% 16.19 15.70 08/15/13
AMAP Autonavi Holdings +0.81 13.60 +0.38 +2.87% 13.86 13.30 08/15/13
PMBC Pacific Mercantile +0.78 6.54 +0.08 +1.24% 6.56 6.33 08/15/13
WINA Winmark Corp. +0.77 70.17 +1.08 +1.56% 71.17 67.98 08/15/13
TSRO Tesaro Inc. +0.75 32.72 +1.04 +3.28% 33.48 30.68 08/15/13
BAGR Diversified Restaura +0.74 6.13 +0.10 +1.66% 6.29 6.00 08/15/13
FRP Fairpoint Communicat +0.74 9.76 +0.16 +1.67% 9.90 9.52 08/15/13
ASRV Ameriserv Financial +0.74 3.05 +0.03 +0.99% 3.09 3.01 08/15/13
FMNB Farmers Natl Banc +0.74 6.24 +0.04 +0.65% 6.26 6.19 08/15/13
NCLH Norwegian Cruise Lin +0.73 32.79 +0.35 +1.08% 32.84 31.66 08/15/13
RPRX Repros Therapeutics +0.72 18.91 +0.26 +1.39% 19.09 18.21 08/15/13
CADX Cadence Pharmaceutic +0.71 5.87 +0.13 +2.26% 5.89 5.43 08/15/13
BLDR Builders Firstsource +0.71 5.45 +0.06 +1.11% 5.49 5.15 08/15/13
ACFC Atlantic Coast Feder +0.71 3.86 +0.09 +2.39% 3.88 3.61 08/15/13
EVOL Evolving Systems +0.70 8.42 +0.11 +1.32% 8.70 8.22 08/15/13
UNIS Unilife Corp. +0.69 2.72 +0.05 +1.87% 2.84 2.64 08/15/13
GOGO Gogo Inc. +0.67 11.39 +0.24 +2.15% 11.98 11.07 08/15/13
ULBI Ultralife Corp. +0.66 3.74 +0.06 +1.63% 3.79 3.59 08/15/13
NEON Neonode Inc. +0.65 6.99 +0.14 +2.04% 7.25 6.93 08/15/13
MDCO The Medicines Compan +0.64 30.45 +0.38 +1.26% 30.53 30.00 08/15/13
GGAL Grupo Financiero Gal +0.63 6.90 +0.10 +1.47% 6.98 6.54 08/15/13
KRNY Kearny Financial +0.63 10.50 +0.10 +0.96% 10.55 10.28 08/15/13
SAMG Silvercrest Asset +0.62 13.96 +0.21 +1.53% 13.96 13.50 08/15/13
MLNX Mellanox Technologie +0.62 42.19 +0.53 +1.27% 42.41 40.87 08/15/13
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
FFHL Fuwei Films Co. +4.55 2.99 +1.95 +187.50% 4.00 1.10 08/15/13
VLTR Volterra Semiconduct +4.49 22.91 +8.11 +54.80% 22.92 22.77 08/15/13
IART Integra Lifesciences +4.02 41.17 +3.71 +9.90% 41.36 39.05 08/15/13
RRGB Red Robin Gourmet +3.92 61.47 +4.75 +8.37% 62.61 58.00 08/15/13
MMLP Martin Midstream Par +3.72 46.31 +4.03 +9.53% 48.60 43.60 08/15/13
DHRM Dehaier Medical Syst +3.35 2.08 +0.24 +13.04% 2.09 1.84 08/15/13
MBWM Mercantile Bank Corp +2.78 19.75 +0.98 +5.22% 19.94 19.45 08/15/13
AXDX Accelerate Diagnosti +2.73 7.98 +0.69 +9.47% 8.20 7.27 08/15/13
CRWS Crown Crafts +2.63 6.93 +0.26 +3.90% 6.94 6.68 08/15/13
RPTP Raptor Pharmaceutica +2.52 11.42 +0.54 +4.96% 11.51 10.50 08/15/13
PRGN Paragon Shipping Inc +2.49 4.88 +0.44 +9.91% 4.90 4.45 08/15/13
SANW S&W Seed Company +2.43 7.21 +0.20 +2.85% 7.25 7.12 08/15/13
TASR Taser International +2.39 9.80 +0.46 +4.93% 10.12 9.28 08/15/13
PSDV Psivida +2.39 3.45 +0.17 +5.18% 3.59 3.15 08/15/13
SAEX Saexploration Holdin +2.37 9.70 +0.24 +2.54% 9.71 9.50 08/15/13
GIVN Given Imaging Ltd +2.27 18.68 +0.88 +4.94% 18.79 17.70 08/15/13
FBMI Firstbank Corp. +2.23 17.66 +1.00 +6.00% 18.86 17.61 08/15/13
NTES Netease Inc +2.15 63.16 +1.71 +2.78% 63.95 62.01 08/15/13
LNCO Linn Co Llc +2.12 26.94 +1.18 +4.58% 27.19 25.60 08/15/13
NVAX Novavax +2.10 2.70 +0.19 +7.57% 2.93 2.68 08/15/13
AAWW Atlas Air Worldwide +2.08 43.92 +0.85 +1.97% 43.96 42.39 08/15/13
VTNR Vertex Energy Inc +1.98 2.75 +0.25 +10.00% 2.84 2.61 08/15/13
SMED Sharps Compliance +1.95 2.71 +0.08 +3.04% 2.71 2.65 08/15/13
OSUR Orasure Technologies +1.92 5.33 +0.39 +7.89% 5.35 4.86 08/15/13
ANAC Anacor Pharmaceutica +1.82 10.40 +0.66 +6.78% 10.66 9.42 08/15/13
NTWK Netsol Technologies +1.78 10.39 +0.27 +2.67% 10.59 10.09 08/15/13
RCMT Rcm Technologies +1.77 5.71 +0.13 +2.33% 5.71 5.50 08/15/13
ASUR Asure Software Inc +1.70 5.05 +0.30 +6.32% 5.25 4.66 08/15/13
RGLD Royal Gold +1.66 61.53 +3.62 +6.25% 62.00 56.82 08/15/13
BONA Bona Film Group Limi +1.61 5.30 +0.19 +3.72% 5.38 4.97 08/15/13
FSGI First Security Group +1.56 2.32 +0.11 +4.98% 2.35 2.20 08/15/13
CVCO Cavco Industries +1.55 52.70 +1.91 +3.76% 53.79 48.40 08/15/13
LQDT Liquidity Services +1.55 32.56 +0.76 +2.39% 32.67 31.06 08/15/13
CLIR Clearsign Combustion +1.54 8.26 +0.48 +6.17% 8.40 7.78 08/15/13
RNWK Realnetworks +1.54 7.38 +0.19 +2.64% 7.42 7.15 08/15/13
TWMC Trans World Entertai +1.54 4.93 +0.16 +3.35% 4.99 4.56 08/15/13
PSTI Pluristem Therapeuti +1.48 3.14 +0.07 +2.28% 3.18 3.07 08/15/13
MTEX Mannatech Inc. +1.47 15.99 +0.86 +5.68% 16.15 15.10 08/15/13
RLOG Rand Logistics +1.47 5.35 +0.17 +3.28% 5.49 5.25 08/15/13
CDZI Cadiz +1.46 4.36 +0.04 +0.93% 4.38 4.30 08/15/13
MAGS Magal Security Syste +1.45 3.69 +0.11 +3.07% 3.90 3.53 08/15/13
MITL Mitel Networks Corp. +1.43 4.61 +0.10 +2.22% 4.77 4.50 08/15/13
GTAT Gt Advanced Technolo +1.42 6.03 +0.23 +3.97% 6.05 5.70 08/15/13
SOFO Sonic Foundry +1.39 8.87 +0.37 +4.35% 8.90 8.33 08/15/13
TGTX Tg Therapeutics +1.39 5.71 +0.15 +2.70% 5.90 5.46 08/15/13
GK G&K Services +1.33 53.43 +0.85 +1.62% 55.03 51.44 08/15/13
NYMX Nymox Pharmaceutical +1.31 6.68 +0.18 +2.77% 6.71 6.50 08/15/13
LINE Linn Energy Llc +1.30 24.52 +0.84 +3.55% 24.80 23.44 08/15/13
CBRX Columbia Laboratorie +1.22 7.35 +0.38 +5.45% 7.73 7.05 08/15/13
PATK Patrick Industries +1.18 24.17 +0.85 +3.64% 24.49 23.00 08/15/13
BV Bazaarvoice Inc. +1.18 10.82 +0.26 +2.46% 11.26 10.57 08/15/13
FXEN FX Energy +1.12 3.14 +0.13 +4.32% 3.18 2.98 08/15/13
SKUL Skullcandy Inc. +1.08 5.57 +0.15 +2.77% 5.60 5.36 08/15/13
DAVE Famous Dave's Of Ame +1.06 16.08 +0.28 +1.77% 16.30 15.60 08/15/13
CGIX Cancer Genetics Inc +1.03 9.6500 +0.5500 +6.04% 9.7400 8.5800 08/15/13
LMAT Lemaitre Vascular +1.02 7.13 +0.09 +1.28% 7.19 7.05 08/15/13
ULTR Ultrapetrol [Bahamas +1.01 3.36 +0.09 +2.75% 3.45 3.27 08/15/13
ANIP Ani Pharmaceuticals +1.01 6.67 +0.20 +3.09% 6.73 6.40 08/15/13
GOLD Randgold Resources +1.00 79.29 +2.37 +3.08% 79.74 75.36 08/15/13
SLP Simulations Plus +0.99 4.79 +0.06 +1.27% 4.80 4.71 08/15/13
EDGW Edgewater Technology +0.98 6.14 +0.27 +4.60% 6.50 5.71 08/15/13
NYMTP New York Mortgage +0.97 22.82 +0.17 +0.75% 22.82 18.15 08/15/13
ERII Energy Recovery +0.97 4.99 +0.11 +2.25% 5.05 4.69 08/15/13
OHRP Ohr Pharmaceutical +0.96 6.20 +0.15 +2.48% 6.20 5.85 08/15/13
ALOG Analogic Corp. +0.94 75.37 +0.75 +1.01% 75.69 74.22 08/15/13
MAXY Maxygen +0.93 2.56 +0.01 +0.39% 2.56 2.54 08/15/13
HBOS Heritage Financial +0.93 18.87 +0.28 +1.51% 19.15 18.43 08/15/13
CME Cme Group Inc. +0.92 74.83 +0.88 +1.19% 75.37 73.32 08/15/13
SSRI Silver Standard Reso +0.91 9.34 +0.43 +4.83% 9.46 8.60 08/15/13
IIIN Insteel Industries +0.90 17.01 +0.25 +1.49% 17.06 16.53 08/15/13
PRMW Primo Water Corp. +0.89 2.39 +0.09 +3.91% 2.50 2.20 08/15/13
EVAC Edwards Group Limite +0.88 8.35 +0.13 +1.58% 8.35 8.15 08/15/13
FUND Royce Focus Trust +0.87 7.36 +0.04 +0.55% 7.36 7.22 08/15/13
ZAGG Zagg Inc. +0.87 4.80 +0.11 +2.35% 4.83 4.57 08/15/13
OABC Omniamerican Bancorp +0.86 23.07 +0.12 +0.52% 23.48 22.70 08/15/13
PAMT Parametric Sound +0.85 15.33 +0.82 +5.65% 15.55 14.30 08/15/13
NWSA News Corp Class A +0.82 16.10 +0.20 +1.26% 16.19 15.70 08/15/13
AMAP Autonavi Holdings +0.81 13.60 +0.38 +2.87% 13.86 13.30 08/15/13
PMBC Pacific Mercantile +0.78 6.54 +0.08 +1.24% 6.56 6.33 08/15/13
WINA Winmark Corp. +0.77 70.17 +1.08 +1.56% 71.17 67.98 08/15/13
TSRO Tesaro Inc. +0.75 32.72 +1.04 +3.28% 33.48 30.68 08/15/13
BAGR Diversified Restaura +0.74 6.13 +0.10 +1.66% 6.29 6.00 08/15/13
FRP Fairpoint Communicat +0.74 9.76 +0.16 +1.67% 9.90 9.52 08/15/13
ASRV Ameriserv Financial +0.74 3.05 +0.03 +0.99% 3.09 3.01 08/15/13
FMNB Farmers Natl Banc +0.74 6.24 +0.04 +0.65% 6.26 6.19 08/15/13
NCLH Norwegian Cruise Lin +0.73 32.79 +0.35 +1.08% 32.84 31.66 08/15/13
RPRX Repros Therapeutics +0.72 18.91 +0.26 +1.39% 19.09 18.21 08/15/13
CADX Cadence Pharmaceutic +0.71 5.87 +0.13 +2.26% 5.89 5.43 08/15/13
BLDR Builders Firstsource +0.71 5.45 +0.06 +1.11% 5.49 5.15 08/15/13
ACFC Atlantic Coast Feder +0.71 3.86 +0.09 +2.39% 3.88 3.61 08/15/13
EVOL Evolving Systems +0.70 8.42 +0.11 +1.32% 8.70 8.22 08/15/13
UNIS Unilife Corp. +0.69 2.72 +0.05 +1.87% 2.84 2.64 08/15/13
GOGO Gogo Inc. +0.67 11.39 +0.24 +2.15% 11.98 11.07 08/15/13
ULBI Ultralife Corp. +0.66 3.74 +0.06 +1.63% 3.79 3.59 08/15/13
NEON Neonode Inc. +0.65 6.99 +0.14 +2.04% 7.25 6.93 08/15/13
MDCO The Medicines Compan +0.64 30.45 +0.38 +1.26% 30.53 30.00 08/15/13
GGAL Grupo Financiero Gal +0.63 6.90 +0.10 +1.47% 6.98 6.54 08/15/13
KRNY Kearny Financial +0.63 10.50 +0.10 +0.96% 10.55 10.28 08/15/13
SAMG Silvercrest Asset +0.62 13.96 +0.21 +1.53% 13.96 13.50 08/15/13
MLNX Mellanox Technologie +0.62 42.19 +0.53 +1.27% 42.41 40.87 08/15/13
(0)
(0)