NASDAQ Most Active Stocks Friday, August 16, 2013
Post# of 39388
Posted On: 08/16/2013 12:07:29 PM
NASDAQ Most Active Stocks Friday, August 16, 2013 12:07:05 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
NTSC National Technical +4.59 22.83 +6.25 +37.70% 22.95 22.81 11:51
NFEC Nf Energy Saving Cor +4.17 2.35 +1.10 +88.00% 2.70 1.33 11:51
AZPN Aspen Technology +3.64 33.87 +2.05 +6.44% 36.54 33.73 11:51
MTEX Mannatech Inc. +3.52 19.33 +3.34 +20.89% 19.48 16.18 11:50
MEIL Methes Energies Inte +3.42 2.00 +0.36 +21.95% 2.03 1.66 11:49
EVRY Everyware Global Inc +3.30 13.12 +0.49 +3.88% 13.17 12.55 10:53
SAEX Saexploration Holdin +3.29 10.15 +0.45 +4.64% 10.35 9.78 11:50
PRGN Paragon Shipping Inc +3.23 5.72 +0.84 +17.21% 6.00 5.00 11:51
LAWS Lawson Products +3.14 13.11 +1.03 +8.53% 13.26 13.11 10:36
PSTI Pluristem Therapeuti +2.96 3.32 +0.18 +5.73% 3.34 3.15 11:46
SYNL Synalloy Corp. +2.95 16.53 +0.92 +5.89% 16.53 15.24 11:14
SBLK Star Bulk Carriers +2.74 6.81 +0.47 +7.41% 6.81 6.38 11:48
TASR Taser International +2.62 10.40 +0.60 +6.12% 10.46 9.89 11:51
AMAT Applied Materials +2.59 15.92 +0.60 +3.92% 16.06 15.04 11:51
GPRC Guanwei Recycling +2.42 2.22 +0.28 +14.43% 2.35 1.95 11:51
JBLU Jetblue Airways Corp +2.33 6.45 +0.21 +3.37% 6.54 6.31 11:51
VNRAP Vanguard Natural Res +2.29 25.59 +0.36 +1.43% 25.60 25.25 10:05
UFPI Universal Forest Pro +2.28 39.56 +0.88 +2.28% 39.61 38.40 11:50
BLDR Builders Firstsource +2.27 5.70 +0.25 +4.59% 5.73 5.41 11:51
MBWM Mercantile Bank Corp +2.21 20.67 +0.92 +4.66% 20.70 19.92 11:48
WASH Washington Trust Ban +2.20 32.42 +0.77 +2.43% 32.42 31.01 11:42
CLIR Clearsign Combustion +2.19 9.10 +0.84 +10.17% 9.19 8.30 11:51
CLWT Euro Tech Holdings +2.17 3.79 +0.35 +10.17% 3.87 3.49 11:51
KVHI Kvh Industries +2.17 13.52 +0.48 +3.68% 13.55 12.98 11:42
VLCCF Knightsbridge Tanker +2.16 8.50 +0.39 +4.81% 8.57 8.09 11:49
AMRN Amarin Corporation +2.09 6.10 +0.28 +4.81% 6.18 5.86 11:51
PFSW Pfsweb +2.08 4.60 +0.19 +4.31% 4.63 4.41 11:50
AFOP Alliance Fiber Optic +2.05 31.77 +2.85 +9.85% 31.91 28.75 11:50
MOSY Mosys +2.05 3.69 +0.15 +4.24% 3.77 3.50 11:47
AMAP Autonavi Holdings +2.02 14.60 +1.00 +7.35% 14.68 13.40 11:51
STEI Stewart Enterprises +1.99 13.12 +0.04 +0.31% 13.16 13.10 11:49
FBMI Firstbank Corp. +1.97 18.61 +0.95 +5.38% 18.80 18.02 11:51
INDB Independent Bank +1.94 37.25 +0.67 +1.83% 37.38 36.42 11:49
ANAC Anacor Pharmaceutica +1.94 11.24 +0.84 +8.08% 11.76 10.04 11:51
MEMS Memsic +1.94 4.18 +0.02 +0.48% 4.18 4.16 11:38
HWAY Healthways +1.93 19.49 +0.67 +3.56% 19.64 18.77 11:51
ULTR Ultrapetrol [Bahamas +1.92 3.55 +0.19 +5.65% 3.64 3.43 11:44
STBZ State Bank Finl Corp +1.88 15.45 +0.26 +1.71% 15.63 15.10 11:47
GCOM Globecomm Systems +1.87 13.95 +0.32 +2.35% 13.95 13.51 11:47
XLNX Xilinx +1.86 44.94 +0.91 +2.07% 45.06 44.32 11:51
TGTX Tg Therapeutics +1.85 5.91 +0.20 +3.50% 5.99 5.49 11:51
SOFO Sonic Foundry +1.85 9.43 +0.56 +6.31% 9.43 8.55 11:38
JOUT Johnson Outdoors Inc +1.83 25.57 +0.82 +3.31% 25.57 24.55 11:42
SPRD Spreadtrum Communica +1.82 29.98 +0.15 +0.50% 30.01 29.82 11:49
CYTX Cytori Therapeutics +1.81 2.35 +0.14 +6.33% 2.36 2.20 11:47
CCRN Cross Country Health +1.80 5.94 +0.31 +5.51% 5.94 5.63 11:36
PVFC Pvf Capital +1.79 4.33 +0.10 +2.36% 4.33 3.91 11:36
PRAN Prana Biotechnology +1.79 4.19 +0.46 +12.33% 4.25 3.84 11:51
RCON Recon Technology +1.78 2.05 +0.13 +6.77% 2.09 1.91 11:34
HTCO Hickory Tech Corp. +1.76 10.92 +0.35 +3.31% 10.92 10.51 11:42
UBSH Union First Market +1.73 21.78 +0.35 +1.63% 21.79 21.25 11:48
HIHO Highway Holdings +1.72 2.15 +0.07 +3.37% 2.15 2.08 11:34
CHI Calamos Convertible +1.70 12.72 +0.18 +1.44% 12.74 12.45 11:51
MATR Mattersight Corp +1.69 3.93 +0.44 +12.61% 3.94 3.53 11:49
RAVN Raven Industries +1.68 30.49 +0.78 +2.63% 30.88 29.49 11:51
AGIIL Argo Group Internati +1.67 22.52 +0.40 +1.81% 22.73 22.20 11:15
MVIS Microvision +1.65 2.06 +0.08 +4.04% 2.14 2.03 11:37
SYUT Synutra Internationa +1.65 4.99 +0.24 +5.05% 4.99 4.75 11:37
RELL Richardson Electroni +1.62 11.48 +0.24 +2.14% 11.48 11.20 11:49
KOPN Kopin Corp. +1.62 3.47 +0.12 +3.58% 3.47 3.33 11:48
SUNS Solar Senior Capital +1.61 18.05 +0.31 +1.75% 18.05 17.65 11:51
GTAT Gt Advanced Technolo +1.61 6.28 +0.25 +4.15% 6.64 6.00 11:51
CHY Calamos Convertible +1.60 12.54 +0.17 +1.37% 12.56 12.30 11:50
TCPC Tcp Capital Corp. +1.60 15.26 +0.21 +1.40% 15.32 15.05 11:51
JST Jinpan International +1.60 6.29 +0.17 +2.78% 6.48 6.09 11:45
SMED Sharps Compliance +1.59 2.78 +0.07 +2.58% 2.78 2.71 11:12
FMBI First Midwest Bancor +1.59 16.00 +0.28 +1.78% 16.00 15.63 11:49
SMTC Semtech Corp. +1.58 30.05 +1.23 +4.27% 30.25 28.78 11:51
STEL Stellarone Corp. +1.58 20.89 +0.32 +1.56% 20.89 20.00 11:43
MNOV Medicinova +1.56 2.46 -0.02 -0.81% 2.63 2.46 11:43
UFCS United Fire Group +1.55 30.56 +0.89 +3.00% 30.60 29.42 11:51
VIFL Food Technology Serv +1.54 6.17 +0.40 +6.93% 6.35 5.75 11:50
FIBK First Interstate Ban +1.54 23.80 +0.48 +2.06% 23.84 23.25 11:49
FXEN FX Energy +1.54 3.35 +0.21 +6.69% 3.35 3.15 11:50
CASY Caseys General Store +1.54 65.98 +1.48 +2.29% 66.36 64.25 11:49
PRKR Parkervision +1.53 4.02 +0.14 +3.61% 4.04 3.91 11:51
PTIE Pain Therapeutics +1.53 2.36 +0.07 +3.06% 2.37 2.27 11:51
WDFC Wd-40 Company +1.51 58.13 +0.78 +1.36% 58.28 57.11 11:47
ISIG Insignia Systems +1.50 2.42 +0.03 +1.26% 2.43 2.42 11:28
VRNG Vringo +1.49 3.46 +0.20 +6.13% 3.83 3.20 11:51
EXAC Exactech +1.49 19.88 +0.37 +1.90% 19.88 19.24 11:37
PGC Peapack-Gladstone +1.49 17.44 +0.53 +3.13% 17.49 16.80 11:37
CLACU Capitol Acquisition +1.48 10.19 +0.09 +0.89% 10.19 10.19 09:54
EVAC Edwards Group Limite +1.48 8.58 +0.23 +2.75% 8.60 8.43 11:50
LEDR Market Leader Inc +1.48 13.25 +0.51 +4.00% 13.43 12.67 11:49
HLSS Home Loan Servicing +1.48 24.30 +0.49 +2.06% 24.34 23.66 11:51
HBHC Hancock Holding Comp +1.47 33.37 +0.41 +1.24% 33.52 32.72 11:50
VCBI Virginia Commerce +1.47 15.33 +0.24 +1.59% 15.36 15.03 11:46
OMER Omeros Corp. +1.46 4.99 +0.24 +5.05% 5.02 4.76 11:48
KONG Kongzhong Corp. +1.44 9.65 +0.61 +6.75% 9.70 9.06 11:51
BOLT Bolt Technology Corp +1.44 18.78 +0.26 +1.40% 18.78 18.50 11:37
UCFC United Community Fin +1.44 4.12 +0.16 +4.04% 4.13 3.94 11:45
MFI Microfinancial Inc. +1.43 8.41 +0.34 +4.21% 8.45 8.07 11:49
GMCR Green Mountain Coffe +1.43 76.30 +2.37 +3.21% 76.77 74.23 11:51
ANEN Anaren +1.42 24.57 +0.36 +1.49% 24.91 24.10 11:38
NVDA Nvidia Corp. +1.42 15.38 +0.25 +1.65% 15.40 15.10 11:51
ANDE The Andersons +1.42 66.77 +1.26 +1.92% 67.10 65.07 11:51
FULL Full Circle Capital +1.41 8.20 +0.14 +1.74% 8.20 8.06 11:22
ARCI Appliance Recycling +1.39 3.00 +0.12 +4.17% 3.02 2.92 11:41
UMBF Umb Financial Corp. +1.39 60.93 +0.64 +1.06% 61.44 60.36 11:47
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
NTSC National Technical +4.59 22.83 +6.25 +37.70% 22.95 22.81 11:51
NFEC Nf Energy Saving Cor +4.17 2.35 +1.10 +88.00% 2.70 1.33 11:51
AZPN Aspen Technology +3.64 33.87 +2.05 +6.44% 36.54 33.73 11:51
MTEX Mannatech Inc. +3.52 19.33 +3.34 +20.89% 19.48 16.18 11:50
MEIL Methes Energies Inte +3.42 2.00 +0.36 +21.95% 2.03 1.66 11:49
EVRY Everyware Global Inc +3.30 13.12 +0.49 +3.88% 13.17 12.55 10:53
SAEX Saexploration Holdin +3.29 10.15 +0.45 +4.64% 10.35 9.78 11:50
PRGN Paragon Shipping Inc +3.23 5.72 +0.84 +17.21% 6.00 5.00 11:51
LAWS Lawson Products +3.14 13.11 +1.03 +8.53% 13.26 13.11 10:36
PSTI Pluristem Therapeuti +2.96 3.32 +0.18 +5.73% 3.34 3.15 11:46
SYNL Synalloy Corp. +2.95 16.53 +0.92 +5.89% 16.53 15.24 11:14
SBLK Star Bulk Carriers +2.74 6.81 +0.47 +7.41% 6.81 6.38 11:48
TASR Taser International +2.62 10.40 +0.60 +6.12% 10.46 9.89 11:51
AMAT Applied Materials +2.59 15.92 +0.60 +3.92% 16.06 15.04 11:51
GPRC Guanwei Recycling +2.42 2.22 +0.28 +14.43% 2.35 1.95 11:51
JBLU Jetblue Airways Corp +2.33 6.45 +0.21 +3.37% 6.54 6.31 11:51
VNRAP Vanguard Natural Res +2.29 25.59 +0.36 +1.43% 25.60 25.25 10:05
UFPI Universal Forest Pro +2.28 39.56 +0.88 +2.28% 39.61 38.40 11:50
BLDR Builders Firstsource +2.27 5.70 +0.25 +4.59% 5.73 5.41 11:51
MBWM Mercantile Bank Corp +2.21 20.67 +0.92 +4.66% 20.70 19.92 11:48
WASH Washington Trust Ban +2.20 32.42 +0.77 +2.43% 32.42 31.01 11:42
CLIR Clearsign Combustion +2.19 9.10 +0.84 +10.17% 9.19 8.30 11:51
CLWT Euro Tech Holdings +2.17 3.79 +0.35 +10.17% 3.87 3.49 11:51
KVHI Kvh Industries +2.17 13.52 +0.48 +3.68% 13.55 12.98 11:42
VLCCF Knightsbridge Tanker +2.16 8.50 +0.39 +4.81% 8.57 8.09 11:49
AMRN Amarin Corporation +2.09 6.10 +0.28 +4.81% 6.18 5.86 11:51
PFSW Pfsweb +2.08 4.60 +0.19 +4.31% 4.63 4.41 11:50
AFOP Alliance Fiber Optic +2.05 31.77 +2.85 +9.85% 31.91 28.75 11:50
MOSY Mosys +2.05 3.69 +0.15 +4.24% 3.77 3.50 11:47
AMAP Autonavi Holdings +2.02 14.60 +1.00 +7.35% 14.68 13.40 11:51
STEI Stewart Enterprises +1.99 13.12 +0.04 +0.31% 13.16 13.10 11:49
FBMI Firstbank Corp. +1.97 18.61 +0.95 +5.38% 18.80 18.02 11:51
INDB Independent Bank +1.94 37.25 +0.67 +1.83% 37.38 36.42 11:49
ANAC Anacor Pharmaceutica +1.94 11.24 +0.84 +8.08% 11.76 10.04 11:51
MEMS Memsic +1.94 4.18 +0.02 +0.48% 4.18 4.16 11:38
HWAY Healthways +1.93 19.49 +0.67 +3.56% 19.64 18.77 11:51
ULTR Ultrapetrol [Bahamas +1.92 3.55 +0.19 +5.65% 3.64 3.43 11:44
STBZ State Bank Finl Corp +1.88 15.45 +0.26 +1.71% 15.63 15.10 11:47
GCOM Globecomm Systems +1.87 13.95 +0.32 +2.35% 13.95 13.51 11:47
XLNX Xilinx +1.86 44.94 +0.91 +2.07% 45.06 44.32 11:51
TGTX Tg Therapeutics +1.85 5.91 +0.20 +3.50% 5.99 5.49 11:51
SOFO Sonic Foundry +1.85 9.43 +0.56 +6.31% 9.43 8.55 11:38
JOUT Johnson Outdoors Inc +1.83 25.57 +0.82 +3.31% 25.57 24.55 11:42
SPRD Spreadtrum Communica +1.82 29.98 +0.15 +0.50% 30.01 29.82 11:49
CYTX Cytori Therapeutics +1.81 2.35 +0.14 +6.33% 2.36 2.20 11:47
CCRN Cross Country Health +1.80 5.94 +0.31 +5.51% 5.94 5.63 11:36
PVFC Pvf Capital +1.79 4.33 +0.10 +2.36% 4.33 3.91 11:36
PRAN Prana Biotechnology +1.79 4.19 +0.46 +12.33% 4.25 3.84 11:51
RCON Recon Technology +1.78 2.05 +0.13 +6.77% 2.09 1.91 11:34
HTCO Hickory Tech Corp. +1.76 10.92 +0.35 +3.31% 10.92 10.51 11:42
UBSH Union First Market +1.73 21.78 +0.35 +1.63% 21.79 21.25 11:48
HIHO Highway Holdings +1.72 2.15 +0.07 +3.37% 2.15 2.08 11:34
CHI Calamos Convertible +1.70 12.72 +0.18 +1.44% 12.74 12.45 11:51
MATR Mattersight Corp +1.69 3.93 +0.44 +12.61% 3.94 3.53 11:49
RAVN Raven Industries +1.68 30.49 +0.78 +2.63% 30.88 29.49 11:51
AGIIL Argo Group Internati +1.67 22.52 +0.40 +1.81% 22.73 22.20 11:15
MVIS Microvision +1.65 2.06 +0.08 +4.04% 2.14 2.03 11:37
SYUT Synutra Internationa +1.65 4.99 +0.24 +5.05% 4.99 4.75 11:37
RELL Richardson Electroni +1.62 11.48 +0.24 +2.14% 11.48 11.20 11:49
KOPN Kopin Corp. +1.62 3.47 +0.12 +3.58% 3.47 3.33 11:48
SUNS Solar Senior Capital +1.61 18.05 +0.31 +1.75% 18.05 17.65 11:51
GTAT Gt Advanced Technolo +1.61 6.28 +0.25 +4.15% 6.64 6.00 11:51
CHY Calamos Convertible +1.60 12.54 +0.17 +1.37% 12.56 12.30 11:50
TCPC Tcp Capital Corp. +1.60 15.26 +0.21 +1.40% 15.32 15.05 11:51
JST Jinpan International +1.60 6.29 +0.17 +2.78% 6.48 6.09 11:45
SMED Sharps Compliance +1.59 2.78 +0.07 +2.58% 2.78 2.71 11:12
FMBI First Midwest Bancor +1.59 16.00 +0.28 +1.78% 16.00 15.63 11:49
SMTC Semtech Corp. +1.58 30.05 +1.23 +4.27% 30.25 28.78 11:51
STEL Stellarone Corp. +1.58 20.89 +0.32 +1.56% 20.89 20.00 11:43
MNOV Medicinova +1.56 2.46 -0.02 -0.81% 2.63 2.46 11:43
UFCS United Fire Group +1.55 30.56 +0.89 +3.00% 30.60 29.42 11:51
VIFL Food Technology Serv +1.54 6.17 +0.40 +6.93% 6.35 5.75 11:50
FIBK First Interstate Ban +1.54 23.80 +0.48 +2.06% 23.84 23.25 11:49
FXEN FX Energy +1.54 3.35 +0.21 +6.69% 3.35 3.15 11:50
CASY Caseys General Store +1.54 65.98 +1.48 +2.29% 66.36 64.25 11:49
PRKR Parkervision +1.53 4.02 +0.14 +3.61% 4.04 3.91 11:51
PTIE Pain Therapeutics +1.53 2.36 +0.07 +3.06% 2.37 2.27 11:51
WDFC Wd-40 Company +1.51 58.13 +0.78 +1.36% 58.28 57.11 11:47
ISIG Insignia Systems +1.50 2.42 +0.03 +1.26% 2.43 2.42 11:28
VRNG Vringo +1.49 3.46 +0.20 +6.13% 3.83 3.20 11:51
EXAC Exactech +1.49 19.88 +0.37 +1.90% 19.88 19.24 11:37
PGC Peapack-Gladstone +1.49 17.44 +0.53 +3.13% 17.49 16.80 11:37
CLACU Capitol Acquisition +1.48 10.19 +0.09 +0.89% 10.19 10.19 09:54
EVAC Edwards Group Limite +1.48 8.58 +0.23 +2.75% 8.60 8.43 11:50
LEDR Market Leader Inc +1.48 13.25 +0.51 +4.00% 13.43 12.67 11:49
HLSS Home Loan Servicing +1.48 24.30 +0.49 +2.06% 24.34 23.66 11:51
HBHC Hancock Holding Comp +1.47 33.37 +0.41 +1.24% 33.52 32.72 11:50
VCBI Virginia Commerce +1.47 15.33 +0.24 +1.59% 15.36 15.03 11:46
OMER Omeros Corp. +1.46 4.99 +0.24 +5.05% 5.02 4.76 11:48
KONG Kongzhong Corp. +1.44 9.65 +0.61 +6.75% 9.70 9.06 11:51
BOLT Bolt Technology Corp +1.44 18.78 +0.26 +1.40% 18.78 18.50 11:37
UCFC United Community Fin +1.44 4.12 +0.16 +4.04% 4.13 3.94 11:45
MFI Microfinancial Inc. +1.43 8.41 +0.34 +4.21% 8.45 8.07 11:49
GMCR Green Mountain Coffe +1.43 76.30 +2.37 +3.21% 76.77 74.23 11:51
ANEN Anaren +1.42 24.57 +0.36 +1.49% 24.91 24.10 11:38
NVDA Nvidia Corp. +1.42 15.38 +0.25 +1.65% 15.40 15.10 11:51
ANDE The Andersons +1.42 66.77 +1.26 +1.92% 67.10 65.07 11:51
FULL Full Circle Capital +1.41 8.20 +0.14 +1.74% 8.20 8.06 11:22
ARCI Appliance Recycling +1.39 3.00 +0.12 +4.17% 3.02 2.92 11:41
UMBF Umb Financial Corp. +1.39 60.93 +0.64 +1.06% 61.44 60.36 11:47
(0)
(0)