NASDAQ Most Active Stocks Friday, August 16, 2013
Post# of 39311
Posted On: 08/16/2013 2:11:46 PM
NASDAQ Most Active Stocks Friday, August 16, 2013 2:11:22 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 13:55
MTEX Mannatech Inc. +4.21 22.60 +6.61 +41.34% 22.90 16.18 13:55
PTIE Pain Therapeutics +4.00 2.89 +0.60 +26.20% 3.00 2.27 13:56
NFEC Nf Energy Saving Cor +3.89 2.08 +0.83 +66.40% 2.70 1.33 13:55
AZPN Aspen Technology +3.88 34.57 +2.75 +8.64% 36.54 33.73 13:55
MEIL Methes Energies Inte +3.74 2.25 +0.61 +37.20% 2.25 1.66 13:46
EVRY Everyware Global Inc +3.30 13.21 +0.58 +4.59% 13.21 12.55 12:31
SAEX Saexploration Holdin +3.09 10.14 +0.44 +4.54% 10.35 9.78 13:54
PRGN Paragon Shipping Inc +3.08 5.65 +0.77 +15.78% 6.00 5.00 13:55
SYNL Synalloy Corp. +2.95 16.53 +0.92 +5.89% 16.53 15.24 11:14
PSTI Pluristem Therapeuti +2.76 3.30 +0.16 +5.10% 3.34 3.15 13:52
PFSW Pfsweb +2.74 4.69 +0.28 +6.35% 4.70 4.41 13:55
SBLK Star Bulk Carriers +2.67 6.80 +0.46 +7.26% 6.99 6.38 13:50
UFCS United Fire Group +2.50 31.23 +1.56 +5.26% 31.23 29.42 13:55
MBWM Mercantile Bank Corp +2.39 20.81 +1.06 +5.37% 20.86 19.92 13:50
PRKR Parkervision +2.32 4.12 +0.24 +6.19% 4.14 3.91 13:56
CYCC Cyclacel Pharmaceuti +2.30 2.94 +0.12 +4.26% 2.95 2.82 13:55
VNRAP Vanguard Natural Res +2.23 25.57 +0.34 +1.35% 25.60 25.25 12:13
JBLU Jetblue Airways Corp +2.21 6.43 +0.19 +3.04% 6.54 6.31 13:56
FBMI Firstbank Corp. +2.21 18.79 +1.13 +6.40% 18.80 18.02 13:48
ZIPR Ziprealty +2.14 4.19 +0.28 +7.16% 4.20 3.87 13:48
AMAP Autonavi Holdings +2.13 14.63 +1.03 +7.57% 14.68 13.40 13:55
TACT Transact Technologie +2.11 8.94 +0.31 +3.59% 8.96 8.72 13:36
VISN Visionchina Media +2.08 2.14 +0.21 +10.88% 2.18 1.92 13:32
PRAN Prana Biotechnology +2.02 4.24 +0.51 +13.67% 4.35 3.84 13:55
CLIR Clearsign Combustion +2.01 9.01 +0.75 +9.08% 9.19 8.30 13:38
STEI Stewart Enterprises +1.99 13.12 +0.04 +0.31% 13.16 13.10 13:53
MVIS Microvision +1.97 2.08 +0.10 +5.05% 2.14 2.03 13:56
AMRN Amarin Corporation +1.97 6.09 +0.27 +4.64% 6.18 5.86 13:55
CUI Cui Global Inc +1.96 6.02 +0.23 +3.97% 6.10 5.54 13:44
MEMS Memsic +1.94 4.18 +0.02 +0.48% 4.18 4.16 12:57
CHI Calamos Convertible +1.93 12.74 +0.20 +1.59% 12.75 12.45 13:55
HWAY Healthways +1.89 19.57 +0.75 +3.99% 19.64 18.77 13:56
NSTG Nanostring Technolog +1.78 7.72 +0.37 +5.03% 8.40 7.29 13:55
BECN Beacon Roofing Suppl +1.74 38.00 +1.15 +3.12% 38.03 36.55 13:55
KONG Kongzhong Corp. +1.73 9.73 +0.69 +7.63% 9.74 9.06 13:55
ANEN Anaren +1.71 24.73 +0.52 +2.15% 24.91 24.10 13:41
CLWT Euro Tech Holdings +1.70 3.70 +0.26 +7.56% 3.87 3.49 12:17
KVHI Kvh Industries +1.70 13.32 +0.28 +2.15% 13.55 12.98 13:42
JOUT Johnson Outdoors Inc +1.66 25.48 +0.73 +2.95% 25.57 24.55 12:50
HTHT China Lodging Group +1.66 19.86 +0.69 +3.60% 20.00 18.42 13:55
PVFC Pvf Capital +1.64 4.32 +0.09 +2.13% 4.33 3.91 12:39
GCOM Globecomm Systems +1.63 13.90 +0.27 +1.98% 13.95 13.51 13:55
XLNX Xilinx +1.62 44.81 +0.78 +1.77% 45.06 44.32 13:55
CCRN Cross Country Health +1.62 5.86 +0.23 +4.09% 5.94 5.63 13:38
JST Jinpan International +1.60 6.29 +0.17 +2.78% 6.48 6.09 13:43
GMCR Green Mountain Coffe +1.60 76.42 +2.49 +3.37% 77.25 74.23 13:56
CMLS Cumulus Media Inc. +1.60 4.54 +0.19 +4.37% 4.55 4.28 13:55
MATR Mattersight Corp +1.59 3.90 +0.41 +11.75% 4.00 3.53 13:40
ACFC Atlantic Coast Feder +1.58 4.09 +0.23 +5.96% 4.13 3.86 12:44
MNOV Medicinova +1.56 2.54 +0.06 +2.42% 2.63 2.46 11:43
AMAT Applied Materials +1.56 15.59 +0.27 +1.76% 16.06 15.04 13:56
IGOI Igo Inc +1.55 3.57 +0.04 +1.13% 3.57 3.46 12:00
FULL Full Circle Capital +1.53 8.13 +0.07 +0.87% 8.22 8.06 13:47
HPOL Harris Interactive +1.53 2.08 +0.07 +3.48% 2.08 2.04 13:44
GPRC Guanwei Recycling +1.51 2.08 +0.14 +7.22% 2.35 1.95 13:54
ERIC Lm Ericsson Telephon +1.50 12.22 +0.13 +1.08% 12.27 12.13 13:55
ISIG Insignia Systems +1.50 2.42 +0.03 +1.26% 2.43 2.42 13:33
AFOP Alliance Fiber Optic +1.50 31.10 +2.18 +7.54% 32.14 28.75 13:54
MOSY Mosys +1.49 3.66 +0.12 +3.39% 3.77 3.50 13:55
ARCI Appliance Recycling +1.49 3.01 +0.13 +4.51% 3.02 2.92 13:53
WDFC Wd-40 Company +1.48 58.00 +0.65 +1.13% 58.54 57.11 13:55
FXEN FX Energy +1.48 3.34 +0.20 +6.37% 3.37 3.15 13:54
HTCO Hickory Tech Corp. +1.48 10.86 +0.29 +2.74% 10.97 10.51 13:39
CLACU Capitol Acquisition +1.48 10.19 +0.09 +0.89% 10.19 10.19 09:54
EMMS Emmis Communications +1.48 3.20 +0.16 +5.26% 3.20 3.02 13:55
OMER Omeros Corp. +1.46 4.96 +0.21 +4.42% 5.02 4.76 13:52
SPRD Spreadtrum Communica +1.45 29.95 +0.12 +0.40% 30.03 29.82 13:56
DSWL Deswell Industries +1.44 2.60 +0.05 +1.96% 2.60 2.56 13:53
RAVN Raven Industries +1.43 30.29 +0.58 +1.95% 30.88 29.49 13:48
CASY Caseys General Store +1.42 65.84 +1.34 +2.08% 66.36 64.25 13:56
VIFL Food Technology Serv +1.41 6.14 +0.37 +6.41% 6.35 5.75 13:55
JJSF J & J Snack Foods +1.40 76.58 +1.43 +1.90% 76.62 74.87 13:52
SOFO Sonic Foundry +1.40 9.27 +0.40 +4.51% 9.43 8.55 13:39
SMED Sharps Compliance +1.38 2.77 +0.06 +2.21% 2.78 2.71 13:35
TCPC Tcp Capital Corp. +1.36 15.21 +0.16 +1.06% 15.34 15.05 13:53
HNH Handy & Harman Ltd +1.33 21.05 +0.29 +1.40% 21.19 20.60 11:52
SMTC Semtech Corp. +1.32 29.82 +1.00 +3.47% 30.25 28.78 13:56
FMBI First Midwest Bancor +1.30 15.92 +0.20 +1.27% 16.05 15.63 13:55
TTMI Ttm Technologies +1.29 9.51 +0.23 +2.48% 9.56 9.23 13:55
TASR Taser International +1.29 10.05 +0.25 +2.55% 10.46 9.89 13:56
ULTR Ultrapetrol [Bahamas +1.28 3.48 +0.12 +3.57% 3.64 3.43 13:54
ZIONW Zions Bancorporation +1.27 5.94 +0.35 +6.26% 5.94 5.89 10:39
SNFCA Security National +1.26 6.09 +0.15 +2.53% 6.32 5.70 13:53
HA Hawaiian Holdings +1.24 7.28 +0.17 +2.39% 7.41 7.05 13:55
SNAK Inventure Foods +1.23 9.13 +0.25 +2.82% 9.13 8.85 13:53
SYUT Synutra Internationa +1.22 4.92 +0.17 +3.58% 4.99 4.75 13:48
DRAM Dataram Corp. +1.20 3.14 +0.39 +14.18% 3.37 2.30 13:54
BOCH Bank Of Commerce Hol +1.19 5.11 +0.09 +1.79% 5.12 5.06 13:51
WILC G. Willi-Food Intern +1.17 7.10 +0.09 +1.28% 7.10 7.00 13:42
MFI Microfinancial Inc. +1.16 8.34 +0.27 +3.35% 8.45 8.07 13:53
CNTY Century Casinos +1.15 4.30 +0.16 +3.86% 4.31 4.05 13:44
NWPX Northwest Pipe Compa +1.15 28.65 +0.43 +1.52% 28.85 28.04 13:45
ANAC Anacor Pharmaceutica +1.02 10.87 +0.47 +4.52% 11.76 10.04 13:55
IBCA Intervest Bancshares +1.00 7.08 +0.11 +1.58% 7.13 6.94 13:54
CXPO Crimson Exploration +0.95 3.20 +0.04 +1.27% 3.24 3.15 13:49
MLAB Mesa Laboratories +0.86 64.00 +2.07 +3.34% 64.28 61.25 13:30
LAWS Lawson Products +0.74 12.24 +0.16 +1.32% 13.27 12.11 13:50
WSTG Wayside Technology +0.51 12.60 +0.36 +2.94% 12.61 12.26 13:23
SRCE 1St Source Corp. +0.28 27.65 +0.07 +0.25% 28.10 27.43 13:55
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 13:55
MTEX Mannatech Inc. +4.21 22.60 +6.61 +41.34% 22.90 16.18 13:55
PTIE Pain Therapeutics +4.00 2.89 +0.60 +26.20% 3.00 2.27 13:56
NFEC Nf Energy Saving Cor +3.89 2.08 +0.83 +66.40% 2.70 1.33 13:55
AZPN Aspen Technology +3.88 34.57 +2.75 +8.64% 36.54 33.73 13:55
MEIL Methes Energies Inte +3.74 2.25 +0.61 +37.20% 2.25 1.66 13:46
EVRY Everyware Global Inc +3.30 13.21 +0.58 +4.59% 13.21 12.55 12:31
SAEX Saexploration Holdin +3.09 10.14 +0.44 +4.54% 10.35 9.78 13:54
PRGN Paragon Shipping Inc +3.08 5.65 +0.77 +15.78% 6.00 5.00 13:55
SYNL Synalloy Corp. +2.95 16.53 +0.92 +5.89% 16.53 15.24 11:14
PSTI Pluristem Therapeuti +2.76 3.30 +0.16 +5.10% 3.34 3.15 13:52
PFSW Pfsweb +2.74 4.69 +0.28 +6.35% 4.70 4.41 13:55
SBLK Star Bulk Carriers +2.67 6.80 +0.46 +7.26% 6.99 6.38 13:50
UFCS United Fire Group +2.50 31.23 +1.56 +5.26% 31.23 29.42 13:55
MBWM Mercantile Bank Corp +2.39 20.81 +1.06 +5.37% 20.86 19.92 13:50
PRKR Parkervision +2.32 4.12 +0.24 +6.19% 4.14 3.91 13:56
CYCC Cyclacel Pharmaceuti +2.30 2.94 +0.12 +4.26% 2.95 2.82 13:55
VNRAP Vanguard Natural Res +2.23 25.57 +0.34 +1.35% 25.60 25.25 12:13
JBLU Jetblue Airways Corp +2.21 6.43 +0.19 +3.04% 6.54 6.31 13:56
FBMI Firstbank Corp. +2.21 18.79 +1.13 +6.40% 18.80 18.02 13:48
ZIPR Ziprealty +2.14 4.19 +0.28 +7.16% 4.20 3.87 13:48
AMAP Autonavi Holdings +2.13 14.63 +1.03 +7.57% 14.68 13.40 13:55
TACT Transact Technologie +2.11 8.94 +0.31 +3.59% 8.96 8.72 13:36
VISN Visionchina Media +2.08 2.14 +0.21 +10.88% 2.18 1.92 13:32
PRAN Prana Biotechnology +2.02 4.24 +0.51 +13.67% 4.35 3.84 13:55
CLIR Clearsign Combustion +2.01 9.01 +0.75 +9.08% 9.19 8.30 13:38
STEI Stewart Enterprises +1.99 13.12 +0.04 +0.31% 13.16 13.10 13:53
MVIS Microvision +1.97 2.08 +0.10 +5.05% 2.14 2.03 13:56
AMRN Amarin Corporation +1.97 6.09 +0.27 +4.64% 6.18 5.86 13:55
CUI Cui Global Inc +1.96 6.02 +0.23 +3.97% 6.10 5.54 13:44
MEMS Memsic +1.94 4.18 +0.02 +0.48% 4.18 4.16 12:57
CHI Calamos Convertible +1.93 12.74 +0.20 +1.59% 12.75 12.45 13:55
HWAY Healthways +1.89 19.57 +0.75 +3.99% 19.64 18.77 13:56
NSTG Nanostring Technolog +1.78 7.72 +0.37 +5.03% 8.40 7.29 13:55
BECN Beacon Roofing Suppl +1.74 38.00 +1.15 +3.12% 38.03 36.55 13:55
KONG Kongzhong Corp. +1.73 9.73 +0.69 +7.63% 9.74 9.06 13:55
ANEN Anaren +1.71 24.73 +0.52 +2.15% 24.91 24.10 13:41
CLWT Euro Tech Holdings +1.70 3.70 +0.26 +7.56% 3.87 3.49 12:17
KVHI Kvh Industries +1.70 13.32 +0.28 +2.15% 13.55 12.98 13:42
JOUT Johnson Outdoors Inc +1.66 25.48 +0.73 +2.95% 25.57 24.55 12:50
HTHT China Lodging Group +1.66 19.86 +0.69 +3.60% 20.00 18.42 13:55
PVFC Pvf Capital +1.64 4.32 +0.09 +2.13% 4.33 3.91 12:39
GCOM Globecomm Systems +1.63 13.90 +0.27 +1.98% 13.95 13.51 13:55
XLNX Xilinx +1.62 44.81 +0.78 +1.77% 45.06 44.32 13:55
CCRN Cross Country Health +1.62 5.86 +0.23 +4.09% 5.94 5.63 13:38
JST Jinpan International +1.60 6.29 +0.17 +2.78% 6.48 6.09 13:43
GMCR Green Mountain Coffe +1.60 76.42 +2.49 +3.37% 77.25 74.23 13:56
CMLS Cumulus Media Inc. +1.60 4.54 +0.19 +4.37% 4.55 4.28 13:55
MATR Mattersight Corp +1.59 3.90 +0.41 +11.75% 4.00 3.53 13:40
ACFC Atlantic Coast Feder +1.58 4.09 +0.23 +5.96% 4.13 3.86 12:44
MNOV Medicinova +1.56 2.54 +0.06 +2.42% 2.63 2.46 11:43
AMAT Applied Materials +1.56 15.59 +0.27 +1.76% 16.06 15.04 13:56
IGOI Igo Inc +1.55 3.57 +0.04 +1.13% 3.57 3.46 12:00
FULL Full Circle Capital +1.53 8.13 +0.07 +0.87% 8.22 8.06 13:47
HPOL Harris Interactive +1.53 2.08 +0.07 +3.48% 2.08 2.04 13:44
GPRC Guanwei Recycling +1.51 2.08 +0.14 +7.22% 2.35 1.95 13:54
ERIC Lm Ericsson Telephon +1.50 12.22 +0.13 +1.08% 12.27 12.13 13:55
ISIG Insignia Systems +1.50 2.42 +0.03 +1.26% 2.43 2.42 13:33
AFOP Alliance Fiber Optic +1.50 31.10 +2.18 +7.54% 32.14 28.75 13:54
MOSY Mosys +1.49 3.66 +0.12 +3.39% 3.77 3.50 13:55
ARCI Appliance Recycling +1.49 3.01 +0.13 +4.51% 3.02 2.92 13:53
WDFC Wd-40 Company +1.48 58.00 +0.65 +1.13% 58.54 57.11 13:55
FXEN FX Energy +1.48 3.34 +0.20 +6.37% 3.37 3.15 13:54
HTCO Hickory Tech Corp. +1.48 10.86 +0.29 +2.74% 10.97 10.51 13:39
CLACU Capitol Acquisition +1.48 10.19 +0.09 +0.89% 10.19 10.19 09:54
EMMS Emmis Communications +1.48 3.20 +0.16 +5.26% 3.20 3.02 13:55
OMER Omeros Corp. +1.46 4.96 +0.21 +4.42% 5.02 4.76 13:52
SPRD Spreadtrum Communica +1.45 29.95 +0.12 +0.40% 30.03 29.82 13:56
DSWL Deswell Industries +1.44 2.60 +0.05 +1.96% 2.60 2.56 13:53
RAVN Raven Industries +1.43 30.29 +0.58 +1.95% 30.88 29.49 13:48
CASY Caseys General Store +1.42 65.84 +1.34 +2.08% 66.36 64.25 13:56
VIFL Food Technology Serv +1.41 6.14 +0.37 +6.41% 6.35 5.75 13:55
JJSF J & J Snack Foods +1.40 76.58 +1.43 +1.90% 76.62 74.87 13:52
SOFO Sonic Foundry +1.40 9.27 +0.40 +4.51% 9.43 8.55 13:39
SMED Sharps Compliance +1.38 2.77 +0.06 +2.21% 2.78 2.71 13:35
TCPC Tcp Capital Corp. +1.36 15.21 +0.16 +1.06% 15.34 15.05 13:53
HNH Handy & Harman Ltd +1.33 21.05 +0.29 +1.40% 21.19 20.60 11:52
SMTC Semtech Corp. +1.32 29.82 +1.00 +3.47% 30.25 28.78 13:56
FMBI First Midwest Bancor +1.30 15.92 +0.20 +1.27% 16.05 15.63 13:55
TTMI Ttm Technologies +1.29 9.51 +0.23 +2.48% 9.56 9.23 13:55
TASR Taser International +1.29 10.05 +0.25 +2.55% 10.46 9.89 13:56
ULTR Ultrapetrol [Bahamas +1.28 3.48 +0.12 +3.57% 3.64 3.43 13:54
ZIONW Zions Bancorporation +1.27 5.94 +0.35 +6.26% 5.94 5.89 10:39
SNFCA Security National +1.26 6.09 +0.15 +2.53% 6.32 5.70 13:53
HA Hawaiian Holdings +1.24 7.28 +0.17 +2.39% 7.41 7.05 13:55
SNAK Inventure Foods +1.23 9.13 +0.25 +2.82% 9.13 8.85 13:53
SYUT Synutra Internationa +1.22 4.92 +0.17 +3.58% 4.99 4.75 13:48
DRAM Dataram Corp. +1.20 3.14 +0.39 +14.18% 3.37 2.30 13:54
BOCH Bank Of Commerce Hol +1.19 5.11 +0.09 +1.79% 5.12 5.06 13:51
WILC G. Willi-Food Intern +1.17 7.10 +0.09 +1.28% 7.10 7.00 13:42
MFI Microfinancial Inc. +1.16 8.34 +0.27 +3.35% 8.45 8.07 13:53
CNTY Century Casinos +1.15 4.30 +0.16 +3.86% 4.31 4.05 13:44
NWPX Northwest Pipe Compa +1.15 28.65 +0.43 +1.52% 28.85 28.04 13:45
ANAC Anacor Pharmaceutica +1.02 10.87 +0.47 +4.52% 11.76 10.04 13:55
IBCA Intervest Bancshares +1.00 7.08 +0.11 +1.58% 7.13 6.94 13:54
CXPO Crimson Exploration +0.95 3.20 +0.04 +1.27% 3.24 3.15 13:49
MLAB Mesa Laboratories +0.86 64.00 +2.07 +3.34% 64.28 61.25 13:30
LAWS Lawson Products +0.74 12.24 +0.16 +1.32% 13.27 12.11 13:50
WSTG Wayside Technology +0.51 12.60 +0.36 +2.94% 12.61 12.26 13:23
SRCE 1St Source Corp. +0.28 27.65 +0.07 +0.25% 28.10 27.43 13:55
(0)
(0)