NASDAQ Most Active Stocks Friday, August 16, 2013
Post# of 39311
Posted On: 08/16/2013 1:09:37 PM
NASDAQ Most Active Stocks Friday, August 16, 2013 1:09:12 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
NTSC National Technical +4.58 22.83 +6.25 +37.70% 22.95 22.81 12:53
PTIE Pain Therapeutics +4.05 2.93 +0.64 +27.95% 3.00 2.27 12:53
AZPN Aspen Technology +3.92 34.65 +2.83 +8.89% 36.54 33.73 12:53
MTEX Mannatech Inc. +3.86 20.25 +4.26 +26.64% 20.25 16.18 12:53
NFEC Nf Energy Saving Cor +3.85 2.04 +0.79 +63.20% 2.70 1.33 12:53
PRGN Paragon Shipping Inc +3.45 5.85 +0.97 +19.88% 6.00 5.00 12:49
MEIL Methes Energies Inte +3.42 2.10 +0.46 +28.05% 2.10 1.66 12:48
SAEX Saexploration Holdin +3.38 10.23 +0.53 +5.46% 10.35 9.78 12:48
EVRY Everyware Global Inc +3.30 13.21 +0.58 +4.59% 13.21 12.55 12:31
SYNL Synalloy Corp. +2.95 16.53 +0.92 +5.89% 16.53 15.24 11:14
SBLK Star Bulk Carriers +2.74 6.87 +0.53 +8.36% 6.99 6.38 12:39
PSTI Pluristem Therapeuti +2.52 3.28 +0.14 +4.46% 3.34 3.15 12:52
GPRC Guanwei Recycling +2.49 2.20 +0.26 +13.40% 2.35 1.95 12:49
PRKR Parkervision +2.39 4.13 +0.25 +6.44% 4.13 3.91 12:53
TASR Taser International +2.39 10.35 +0.55 +5.61% 10.46 9.89 12:53
AMAT Applied Materials +2.38 15.77 +0.45 +2.94% 16.06 15.04 12:53
MBWM Mercantile Bank Corp +2.28 20.73 +0.98 +4.96% 20.73 19.92 12:45
VNRAP Vanguard Natural Res +2.23 25.57 +0.34 +1.35% 25.60 25.25 12:13
TACT Transact Technologie +2.21 8.96 +0.33 +3.82% 8.96 8.72 12:10
UFCS United Fire Group +2.17 31.00 +1.33 +4.48% 31.14 29.42 12:45
PFSW Pfsweb +2.16 4.61 +0.20 +4.54% 4.70 4.41 12:29
KVHI Kvh Industries +2.14 13.51 +0.47 +3.60% 13.55 12.98 12:49
CLIR Clearsign Combustion +2.13 9.07 +0.81 +9.81% 9.19 8.30 12:49
HWAY Healthways +2.05 19.59 +0.77 +4.09% 19.64 18.77 12:53
CYCC Cyclacel Pharmaceuti +2.02 2.91 +0.09 +3.19% 2.94 2.82 12:50
RITT Rit Technologies Ltd +2.02 3.19 +0.24 +8.14% 3.19 3.16 12:19
PRAN Prana Biotechnology +2.02 4.20 +0.47 +12.60% 4.25 3.84 12:52
MOSY Mosys +2.01 3.70 +0.16 +4.52% 3.77 3.50 12:51
JST Jinpan International +2.00 6.34 +0.22 +3.59% 6.48 6.09 12:50
STEI Stewart Enterprises +1.99 13.13 +0.05 +0.38% 13.16 13.10 12:53
BLDR Builders Firstsource +1.93 5.65 +0.20 +3.67% 5.74 5.41 12:52
HTCO Hickory Tech Corp. +1.88 10.95 +0.38 +3.60% 10.97 10.51 12:09
JBLU Jetblue Airways Corp +1.87 6.40 +0.16 +2.56% 6.54 6.31 12:53
AMAP Autonavi Holdings +1.87 14.53 +0.93 +6.84% 14.68 13.40 12:53
NSTG Nanostring Technolog +1.85 7.74 +0.39 +5.31% 8.40 7.29 12:31
SOFO Sonic Foundry +1.85 9.43 +0.56 +6.31% 9.43 8.55 11:38
MATR Mattersight Corp +1.85 3.98 +0.49 +14.04% 3.98 3.53 12:49
ANEN Anaren +1.85 24.78 +0.57 +2.35% 24.91 24.10 12:50
CUI Cui Global Inc +1.82 6.00 +0.21 +3.63% 6.02 5.54 12:32
CCRN Cross Country Health +1.80 5.89 +0.26 +4.62% 5.94 5.63 12:51
AMRN Amarin Corporation +1.79 6.05 +0.23 +3.95% 6.18 5.86 12:53
MEMS Memsic +1.78 4.18 +0.02 +0.48% 4.18 4.16 12:36
FBMI Firstbank Corp. +1.77 18.65 +0.99 +5.61% 18.80 18.02 12:52
SPRD Spreadtrum Communica +1.77 29.98 +0.15 +0.50% 30.03 29.82 12:53
VIFL Food Technology Serv +1.76 6.25 +0.48 +8.32% 6.35 5.75 12:48
XLNX Xilinx +1.74 44.85 +0.82 +1.86% 45.06 44.32 12:53
MVIS Microvision +1.74 2.06 +0.08 +4.04% 2.14 2.03 12:48
HTHT China Lodging Group +1.74 19.95 +0.78 +4.07% 20.00 18.42 12:53
FMBI First Midwest Bancor +1.73 15.98 +0.26 +1.65% 16.05 15.63 12:52
CHI Calamos Convertible +1.70 12.71 +0.17 +1.36% 12.74 12.45 12:53
CLWT Euro Tech Holdings +1.70 3.70 +0.26 +7.56% 3.87 3.49 12:17
AEGN Aegoin Corp +1.69 22.64 +0.64 +2.91% 22.64 21.89 12:53
LAWS Lawson Products +1.69 12.48 +0.40 +3.31% 13.27 12.11 12:38
GMCR Green Mountain Coffe +1.69 76.74 +2.81 +3.80% 76.77 74.23 12:53
VLCCF Knightsbridge Tanker +1.66 8.40 +0.29 +3.58% 8.57 8.09 12:51
AFOP Alliance Fiber Optic +1.66 31.29 +2.37 +8.20% 32.14 28.75 12:53
RAVN Raven Industries +1.66 30.26 +0.55 +1.85% 30.88 29.49 12:52
JOUT Johnson Outdoors Inc +1.66 25.48 +0.73 +2.95% 25.57 24.55 12:50
SYUT Synutra Internationa +1.65 4.99 +0.24 +5.05% 4.99 4.75 11:52
BECN Beacon Roofing Suppl +1.65 37.96 +1.11 +3.01% 38.02 36.55 12:53
PVFC Pvf Capital +1.64 4.32 +0.09 +2.13% 4.33 3.91 12:39
CMLS Cumulus Media Inc. +1.63 4.54 +0.19 +4.37% 4.55 4.28 12:53
KOPN Kopin Corp. +1.62 3.47 +0.12 +3.58% 3.50 3.33 12:49
WDFC Wd-40 Company +1.61 58.31 +0.96 +1.67% 58.54 57.11 12:43
FXEN FX Energy +1.61 3.34 +0.20 +6.37% 3.36 3.15 12:53
ZIPR Ziprealty +1.61 4.11 +0.20 +5.12% 4.20 3.87 12:49
ERIC Lm Ericsson Telephon +1.60 12.24 +0.15 +1.24% 12.27 12.13 12:53
BPOPN Popular +1.59 22.75 +0.52 +2.34% 22.75 22.00 12:00
SMED Sharps Compliance +1.59 2.78 +0.07 +2.58% 2.78 2.71 11:12
ACFC Atlantic Coast Feder +1.58 4.09 +0.23 +5.96% 4.13 3.86 12:44
ANAC Anacor Pharmaceutica +1.57 11.03 +0.63 +6.06% 11.76 10.04 12:52
TGTX Tg Therapeutics +1.57 5.89 +0.18 +3.15% 5.99 5.49 12:44
CXPO Crimson Exploration +1.57 3.23 +0.07 +2.22% 3.24 3.15 12:53
MNOV Medicinova +1.56 2.54 +0.06 +2.42% 2.63 2.46 11:43
MRCC Monroe Capital Corpo +1.56 13.60 +0.17 +1.27% 13.60 13.45 12:49
IGOI Igo Inc +1.55 3.57 +0.04 +1.13% 3.57 3.46 12:00
INTL Intl Fcstone Inc +1.54 19.56 +0.37 +1.93% 19.57 19.11 12:46
HPOL Harris Interactive +1.53 2.08 +0.07 +3.48% 2.08 2.04 12:47
FULL Full Circle Capital +1.52 8.18 +0.12 +1.49% 8.20 8.06 12:51
UBSH Union First Market +1.52 21.73 +0.30 +1.40% 21.79 21.25 12:40
TXRH Texas Roadhouse +1.51 25.28 +0.50 +2.02% 25.28 24.70 12:53
ISIG Insignia Systems +1.50 2.42 +0.03 +1.26% 2.43 2.42 12:40
SRCE 1St Source Corp. +1.50 28.09 +0.51 +1.85% 28.10 27.43 12:31
MNRK Monarch Financial +1.49 11.47 +0.27 +2.41% 11.47 11.14 12:14
ARCI Appliance Recycling +1.49 3.01 +0.13 +4.51% 3.02 2.92 12:52
VRTS Virtus Investment +1.49 191.04 +3.96 +2.12% 192.17 186.22 12:51
CLACU Capitol Acquisition +1.48 10.19 +0.09 +0.89% 10.19 10.19 09:54
ULTR Ultrapetrol [Bahamas +1.48 3.50 +0.14 +4.17% 3.64 3.43 12:48
CASY Caseys General Store +1.47 65.96 +1.46 +2.26% 66.36 64.25 12:53
RCKB Rockville Financial +1.46 13.15 +0.10 +0.77% 13.16 12.98 12:31
INDB Independent Bank +1.45 37.02 +0.44 +1.20% 37.38 36.42 12:48
CITZ Cfs Bancorp +1.45 11.57 +0.24 +2.12% 11.57 11.48 12:44
FWM Fairway Group Holdin +1.44 23.56 +0.74 +3.24% 23.61 22.20 12:49
TTMI Ttm Technologies +1.43 9.55 +0.27 +2.91% 9.55 9.23 12:53
TCPC Tcp Capital Corp. +1.43 15.22 +0.17 +1.13% 15.34 15.05 12:52
LEDR Market Leader Inc +1.43 13.22 +0.48 +3.77% 13.43 12.67 12:52
HA Hawaiian Holdings +1.42 7.31 +0.20 +2.81% 7.41 7.05 12:53
KONG Kongzhong Corp. +1.41 9.64 +0.60 +6.64% 9.70 9.06 12:51
WASH Washington Trust Ban +1.40 32.10 +0.45 +1.42% 32.42 31.01 12:53
PRXL Parexel Internationa +1.40 47.89 +1.21 +2.59% 48.01 46.02 12:53
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
NTSC National Technical +4.58 22.83 +6.25 +37.70% 22.95 22.81 12:53
PTIE Pain Therapeutics +4.05 2.93 +0.64 +27.95% 3.00 2.27 12:53
AZPN Aspen Technology +3.92 34.65 +2.83 +8.89% 36.54 33.73 12:53
MTEX Mannatech Inc. +3.86 20.25 +4.26 +26.64% 20.25 16.18 12:53
NFEC Nf Energy Saving Cor +3.85 2.04 +0.79 +63.20% 2.70 1.33 12:53
PRGN Paragon Shipping Inc +3.45 5.85 +0.97 +19.88% 6.00 5.00 12:49
MEIL Methes Energies Inte +3.42 2.10 +0.46 +28.05% 2.10 1.66 12:48
SAEX Saexploration Holdin +3.38 10.23 +0.53 +5.46% 10.35 9.78 12:48
EVRY Everyware Global Inc +3.30 13.21 +0.58 +4.59% 13.21 12.55 12:31
SYNL Synalloy Corp. +2.95 16.53 +0.92 +5.89% 16.53 15.24 11:14
SBLK Star Bulk Carriers +2.74 6.87 +0.53 +8.36% 6.99 6.38 12:39
PSTI Pluristem Therapeuti +2.52 3.28 +0.14 +4.46% 3.34 3.15 12:52
GPRC Guanwei Recycling +2.49 2.20 +0.26 +13.40% 2.35 1.95 12:49
PRKR Parkervision +2.39 4.13 +0.25 +6.44% 4.13 3.91 12:53
TASR Taser International +2.39 10.35 +0.55 +5.61% 10.46 9.89 12:53
AMAT Applied Materials +2.38 15.77 +0.45 +2.94% 16.06 15.04 12:53
MBWM Mercantile Bank Corp +2.28 20.73 +0.98 +4.96% 20.73 19.92 12:45
VNRAP Vanguard Natural Res +2.23 25.57 +0.34 +1.35% 25.60 25.25 12:13
TACT Transact Technologie +2.21 8.96 +0.33 +3.82% 8.96 8.72 12:10
UFCS United Fire Group +2.17 31.00 +1.33 +4.48% 31.14 29.42 12:45
PFSW Pfsweb +2.16 4.61 +0.20 +4.54% 4.70 4.41 12:29
KVHI Kvh Industries +2.14 13.51 +0.47 +3.60% 13.55 12.98 12:49
CLIR Clearsign Combustion +2.13 9.07 +0.81 +9.81% 9.19 8.30 12:49
HWAY Healthways +2.05 19.59 +0.77 +4.09% 19.64 18.77 12:53
CYCC Cyclacel Pharmaceuti +2.02 2.91 +0.09 +3.19% 2.94 2.82 12:50
RITT Rit Technologies Ltd +2.02 3.19 +0.24 +8.14% 3.19 3.16 12:19
PRAN Prana Biotechnology +2.02 4.20 +0.47 +12.60% 4.25 3.84 12:52
MOSY Mosys +2.01 3.70 +0.16 +4.52% 3.77 3.50 12:51
JST Jinpan International +2.00 6.34 +0.22 +3.59% 6.48 6.09 12:50
STEI Stewart Enterprises +1.99 13.13 +0.05 +0.38% 13.16 13.10 12:53
BLDR Builders Firstsource +1.93 5.65 +0.20 +3.67% 5.74 5.41 12:52
HTCO Hickory Tech Corp. +1.88 10.95 +0.38 +3.60% 10.97 10.51 12:09
JBLU Jetblue Airways Corp +1.87 6.40 +0.16 +2.56% 6.54 6.31 12:53
AMAP Autonavi Holdings +1.87 14.53 +0.93 +6.84% 14.68 13.40 12:53
NSTG Nanostring Technolog +1.85 7.74 +0.39 +5.31% 8.40 7.29 12:31
SOFO Sonic Foundry +1.85 9.43 +0.56 +6.31% 9.43 8.55 11:38
MATR Mattersight Corp +1.85 3.98 +0.49 +14.04% 3.98 3.53 12:49
ANEN Anaren +1.85 24.78 +0.57 +2.35% 24.91 24.10 12:50
CUI Cui Global Inc +1.82 6.00 +0.21 +3.63% 6.02 5.54 12:32
CCRN Cross Country Health +1.80 5.89 +0.26 +4.62% 5.94 5.63 12:51
AMRN Amarin Corporation +1.79 6.05 +0.23 +3.95% 6.18 5.86 12:53
MEMS Memsic +1.78 4.18 +0.02 +0.48% 4.18 4.16 12:36
FBMI Firstbank Corp. +1.77 18.65 +0.99 +5.61% 18.80 18.02 12:52
SPRD Spreadtrum Communica +1.77 29.98 +0.15 +0.50% 30.03 29.82 12:53
VIFL Food Technology Serv +1.76 6.25 +0.48 +8.32% 6.35 5.75 12:48
XLNX Xilinx +1.74 44.85 +0.82 +1.86% 45.06 44.32 12:53
MVIS Microvision +1.74 2.06 +0.08 +4.04% 2.14 2.03 12:48
HTHT China Lodging Group +1.74 19.95 +0.78 +4.07% 20.00 18.42 12:53
FMBI First Midwest Bancor +1.73 15.98 +0.26 +1.65% 16.05 15.63 12:52
CHI Calamos Convertible +1.70 12.71 +0.17 +1.36% 12.74 12.45 12:53
CLWT Euro Tech Holdings +1.70 3.70 +0.26 +7.56% 3.87 3.49 12:17
AEGN Aegoin Corp +1.69 22.64 +0.64 +2.91% 22.64 21.89 12:53
LAWS Lawson Products +1.69 12.48 +0.40 +3.31% 13.27 12.11 12:38
GMCR Green Mountain Coffe +1.69 76.74 +2.81 +3.80% 76.77 74.23 12:53
VLCCF Knightsbridge Tanker +1.66 8.40 +0.29 +3.58% 8.57 8.09 12:51
AFOP Alliance Fiber Optic +1.66 31.29 +2.37 +8.20% 32.14 28.75 12:53
RAVN Raven Industries +1.66 30.26 +0.55 +1.85% 30.88 29.49 12:52
JOUT Johnson Outdoors Inc +1.66 25.48 +0.73 +2.95% 25.57 24.55 12:50
SYUT Synutra Internationa +1.65 4.99 +0.24 +5.05% 4.99 4.75 11:52
BECN Beacon Roofing Suppl +1.65 37.96 +1.11 +3.01% 38.02 36.55 12:53
PVFC Pvf Capital +1.64 4.32 +0.09 +2.13% 4.33 3.91 12:39
CMLS Cumulus Media Inc. +1.63 4.54 +0.19 +4.37% 4.55 4.28 12:53
KOPN Kopin Corp. +1.62 3.47 +0.12 +3.58% 3.50 3.33 12:49
WDFC Wd-40 Company +1.61 58.31 +0.96 +1.67% 58.54 57.11 12:43
FXEN FX Energy +1.61 3.34 +0.20 +6.37% 3.36 3.15 12:53
ZIPR Ziprealty +1.61 4.11 +0.20 +5.12% 4.20 3.87 12:49
ERIC Lm Ericsson Telephon +1.60 12.24 +0.15 +1.24% 12.27 12.13 12:53
BPOPN Popular +1.59 22.75 +0.52 +2.34% 22.75 22.00 12:00
SMED Sharps Compliance +1.59 2.78 +0.07 +2.58% 2.78 2.71 11:12
ACFC Atlantic Coast Feder +1.58 4.09 +0.23 +5.96% 4.13 3.86 12:44
ANAC Anacor Pharmaceutica +1.57 11.03 +0.63 +6.06% 11.76 10.04 12:52
TGTX Tg Therapeutics +1.57 5.89 +0.18 +3.15% 5.99 5.49 12:44
CXPO Crimson Exploration +1.57 3.23 +0.07 +2.22% 3.24 3.15 12:53
MNOV Medicinova +1.56 2.54 +0.06 +2.42% 2.63 2.46 11:43
MRCC Monroe Capital Corpo +1.56 13.60 +0.17 +1.27% 13.60 13.45 12:49
IGOI Igo Inc +1.55 3.57 +0.04 +1.13% 3.57 3.46 12:00
INTL Intl Fcstone Inc +1.54 19.56 +0.37 +1.93% 19.57 19.11 12:46
HPOL Harris Interactive +1.53 2.08 +0.07 +3.48% 2.08 2.04 12:47
FULL Full Circle Capital +1.52 8.18 +0.12 +1.49% 8.20 8.06 12:51
UBSH Union First Market +1.52 21.73 +0.30 +1.40% 21.79 21.25 12:40
TXRH Texas Roadhouse +1.51 25.28 +0.50 +2.02% 25.28 24.70 12:53
ISIG Insignia Systems +1.50 2.42 +0.03 +1.26% 2.43 2.42 12:40
SRCE 1St Source Corp. +1.50 28.09 +0.51 +1.85% 28.10 27.43 12:31
MNRK Monarch Financial +1.49 11.47 +0.27 +2.41% 11.47 11.14 12:14
ARCI Appliance Recycling +1.49 3.01 +0.13 +4.51% 3.02 2.92 12:52
VRTS Virtus Investment +1.49 191.04 +3.96 +2.12% 192.17 186.22 12:51
CLACU Capitol Acquisition +1.48 10.19 +0.09 +0.89% 10.19 10.19 09:54
ULTR Ultrapetrol [Bahamas +1.48 3.50 +0.14 +4.17% 3.64 3.43 12:48
CASY Caseys General Store +1.47 65.96 +1.46 +2.26% 66.36 64.25 12:53
RCKB Rockville Financial +1.46 13.15 +0.10 +0.77% 13.16 12.98 12:31
INDB Independent Bank +1.45 37.02 +0.44 +1.20% 37.38 36.42 12:48
CITZ Cfs Bancorp +1.45 11.57 +0.24 +2.12% 11.57 11.48 12:44
FWM Fairway Group Holdin +1.44 23.56 +0.74 +3.24% 23.61 22.20 12:49
TTMI Ttm Technologies +1.43 9.55 +0.27 +2.91% 9.55 9.23 12:53
TCPC Tcp Capital Corp. +1.43 15.22 +0.17 +1.13% 15.34 15.05 12:52
LEDR Market Leader Inc +1.43 13.22 +0.48 +3.77% 13.43 12.67 12:52
HA Hawaiian Holdings +1.42 7.31 +0.20 +2.81% 7.41 7.05 12:53
KONG Kongzhong Corp. +1.41 9.64 +0.60 +6.64% 9.70 9.06 12:51
WASH Washington Trust Ban +1.40 32.10 +0.45 +1.42% 32.42 31.01 12:53
PRXL Parexel Internationa +1.40 47.89 +1.21 +2.59% 48.01 46.02 12:53
(0)
(0)