Stock Market NASDAQ Current Data

New Post Public Reply Private Reply Replies (0) Message Board

Sep 28, 2013 at 3:06 AM

Friday, September 27, 2013 - 5:35 pm ET

New 52-Week Highs: 106
Issue 52 wk
High Price Chg % Chg Volume
AAON (AAON) s 26.94 $26.86 0.31 1.17 87,347
ACADIA Pharmaceuticals (ACAD) 27.70 27.03 0.82 3.13 2,558,638
ACI Worldwide (ACIW) 54.67 54.09 0.12 0.22 234,861
ASML Holding (ASML) s 98.48 98.45 0.78 0.80 982,827
Accelerate Diagnostics (AXDX) 11.89 11.06 -0.04 -0.36 69,698
Aehr Test Systems (AEHR) 2.70 2.26 0.35 18.32 202,871
Air T (AIRT) 11.80 11.23 0.25 2.28 9,682
Alcobra (ADHD) n 18.96 18.71 1.81 10.71 53,846
Alnylam Pharmaceuticals (ALNY) 65.83 64.07 0.29 0.45 557,529
Altisource Portfolio Solutions (ASPS) 143.14 141.90 -0.40 -0.28 61,496
Ameriana Bancorp (ASBI) 13.20 12.85 0.05 0.39 3,700
American Independence (AMIC) 9.96 9.92 -0.03 -0.29 1,021
Anaren (ANEN) 25.88 25.57 0.09 0.35 13,835
Andatee China Marine Fuel Services (AMCF) 2.75 1.73 0.66 61.83 2,593,509
Applied Optoelectronics (AAOI) n 10.44 10.10 0.14 1.41 252,829
Arrowhead Research (ARWR) 6.20 6.05 0.26 4.49 826,828
AudioCodes (AUDC) 7.34 7.12 0.04 0.56 346,100
Avago Technologies (AVGO) 42.77 42.70 0.43 1.02 2,186,628
Baidu ADS (BIDU) 154.80 153.84 -0.44 -0.29 1,835,747
BioCryst Pharmaceuticals (BCRX) 7.59 7.28 0.04 0.55 1,569,439
CHS 7.875% Cum. Redeem. pfd. Cl B (CHSCO) n 28.48 27.59 0.59 2.19 440,588
Canadian Solar (CSIQ) 16.80 16.72 1.45 9.50 4,343,294
Cancer Genetics (CGIX) n 22.85 21.00 4.75 29.23 937,046
Carmike Cinemas (CKEC) 22.58 22.16 -0.15 -0.67 108,830
Celgene (CELG) 154.99 154.61 4.72 3.15 4,154,277
Celldex Therapeutics (CLDX) 37.98 36.01 0.22 0.61 4,870,642
Cempra (CEMP) 11.44 10.84 0.35 3.34 298,538
Cerner (CERN) s 55.07 52.61 3.88 7.96 6,806,498
Cerus (CERS) 6.43 6.34 0.29 4.79 858,729
China Information Technology (CNIT) 7.15 6.81 0.36 5.58 543,899
China Sunergy ADS (CSUN) 4.31 4.21 0.95 29.14 1,060,649
Constant Contact (CTCT) 24.05 23.99 0.67 2.87 365,015
Craft Brew Alliance (BREW) 13.94 13.80 0.11 0.80 27,732
Ctrip.com International ADS (CTRP) 57.48 56.92 0.24 0.42 1,729,209
DXP Enterprises (DXPE) 78.65 78.11 -0.19 -0.24 27,547
Deckers Outdoor (DECK) 66.85 65.20 -0.89 -1.35 1,032,597
Discovery Communications Series C (DISCK) 78.60 77.76 0.71 0.92 243,852
Dyax (DYAX) 7.07 6.87 0.14 2.08 2,647,197
Eagle Bancorp (EGBN) 28.45 27.90 0.04 0.14 53,232
Empire Resorts (NYNY) 3.80 3.80 0.33 9.51 44,922
Enzymotec (ENZY) n 18.25 18.16 4.16 29.71 2,054,103
Evoke Pharma (EVOK) n 12.29 12.03 0.33 2.82 179,251
FEI (FEIC) 88.86 88.68 0.14 0.16 156,655
Facebook Cl A (FB) 51.28 51.24 0.85 1.69 80,723,308
Finish Line Cl A (FINL) 24.70 24.41 2.02 9.02 4,484,197
First Trust NASDAQ Clean Edge Green Energy Index Fund (QCLN) 16.29 16.22 0.07 0.43 35,714
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund (GRID) 34.50 34.35 0.23 0.67 1,677
Fox Factory Holding (FOXF) n 20.75 19.89 0.04 0.21 133,466
GW Pharmaceuticals ADS (GWPH) n 17.95 17.75 1.96 12.41 125,544
Geron (GERN) 3.95 3.70 0.35 10.45 6,088,088
Globus Maritime (GLBS) 3.50 3.35 0.02 0.63 38,843
Golden Enterprises (GLDC) 3.95 3.95 0.01 0.25 7,643
Grand Canyon Education (LOPE) 40.80 40.45 0.54 1.35 475,428
HCI Group 7% Cum. Redeem. pfd. Series A (HCIIP) 42.60 42.60 1.54 3.75 1,001
Hackett Group (HCKT) 7.13 6.99 0.13 1.90 183,644
Halozyme Therapeutics (HALO) 12.15 11.30 0.73 6.91 6,307,022
Highpower International (HPJ) 1.69 1.40 -0.02 -1.41 547,545
Intercept Pharmaceuticals (ICPT) n 69.44 68.30 -0.14 -0.20 67,239
iShares Global Clean Energy ETF (ICLN) 10.14 10.12 0.13 1.30 36,668
Kamada (KMDA) n 15.48 15.30 0.07 0.46 92,525
Kythera Biopharmaceuticals (KYTH) n 44.62 44.31 1.45 3.38 142,513
Liberty Media Series B (LMCB) n 150.50 150.50 3.17 2.15 100
Lumos Networks (LMOS) 22.25 22.06 0.46 2.13 52,161
M/A-COM Technology Solutions Holdings (MTSI) 17.28 17.21 0.46 2.75 25,823
Matrix Service (MTRX) 19.39 19.31 0.06 0.31 94,862
MercadoLibre (MELI) 136.73 135.45 4.20 3.20 603,315
Micron Technology (MU) 17.95 17.62 0.15 0.86 44,250,887
Montage Technology Group (MONT) n 16.40 15.15 2.35 18.36 1,334,445
Motorcar Parts of America (MPAA) 12.93 12.66 0.18 1.44 293,966
Move (MOVE) 16.89 16.57 -0.28 -1.66 297,055
Nexstar Broadcasting Group Cl A (NXST) 44.96 44.79 1.56 3.61 915,285
Northern Technologies International (NTIC) 17.00 16.94 0.12 0.71 9,406
Novadaq Technologies (NVDQ) 17.21 16.66 0.79 4.98 747,923
Open Text (OTEX) 75.86 75.60 1.21 1.63 86,278
Ophthotech (OPHT) n 31.99 29.18 0.92 3.26 478,215
PFSweb (PFSW) 5.72 5.70 0.18 3.26 137,063
Pattern Energy Group (PEGI) n 24.30 23.27 1.27 5.77 10,059,999
Penns Woods Bancorp (PWOD) 50.67 49.89 0.82 1.67 12,328
PETsMART (PETM) 76.92 76.62 2.08 2.79 1,678,075
Pharmacyclics (PCYC) 136.59 132.49 1.48 1.13 779,146
Polonia Bancorp (PBCP) 10.00 9.97 -0.02 -0.20 3,258
Premier (PINC) n 32.41 31.69 1.04 3.39 843,246
priceline.com (PCLN) 1019.95 1014.97 3.36 0.33 426,753
RDA Microelectronics (RDA) 15.74 15.54 1.66 11.96 2,889,262
Radio One (ROIA) 2.78 2.72 -0.02 -0.73 3,100
Receptos (RCPT) n 29.03 26.81 -0.42 -1.54 51,288
Repligen (RGEN) 11.44 11.36 0.10 0.89 195,430
Rick's Cabaret International (RICK) 12.65 12.52 0.23 1.87 100,051
Rosetta Resources (ROSE) 54.73 54.04 -0.39 -0.72 838,251
Shenandoah Telecommunications (SHEN) 24.00 23.96 0.51 2.17 101,042
Sierra Wireless (SWIR) 16.60 16.52 0.64 4.03 589,076
Sohu.com (SOHU) 78.58 75.79 -0.35 -0.46 1,604,462
Sourcefire (FIRE) 75.99 75.96 0.07 0.09 231,602
Standard Parking (STAN) 26.50 26.29 0.16 0.61 75,054
Starz Series A (STRZA) s 28.37 28.02 0.18 0.65 427,175
Stemline Therapeutics (STML) n 44.34 43.09 -0.22 -0.51 116,587
Tekmira Pharmaceuticals (TKMR) 7.72 7.36 -0.28 -3.66 193,695
Tesla Motors (TSLA) 191.28 190.90 2.26 1.20 5,862,364
Tessco Technologies (TESS) 34.32 33.41 -0.09 -0.27 14,166
Tractor Supply (TSCO) s 67.13 66.40 0.23 0.36 808,260
Universal Electronics (UEIC) 36.71 36.41 0.02 0.05 56,146
Viacom Cl B (VIAB) 85.22 84.42 0.61 0.73 3,233,164
Viacom Cl A (VIA) 85.44 84.65 0.56 0.67 19,560
Warner Chilcott Cl A (WCRX) 23.29 23.11 0.27 1.18 5,898,652
Yahoo! (YHOO) 33.85 33.55 0.80 2.44 31,616,693
Zalicus (ZLCS) 1.05 0.97 0.21 26.83 22,882,634
New 52-Week Lows: 17
Issue 52 wk
Low Price Chg % Chg Volume
BJ's Restaurants (BJRI) 28.36 $28.70 -0.63 -2.15 437,994
Calumet Specialty Products Partners (CLMT) 26.90 27.00 -0.52 -1.89 1,001,153
Coffee Holding (JVA) 5.80 5.87 0.02 0.34 68,510
Dex Media (DXM) n 8.12 8.18 -0.47 -5.43 366,493
Hauppauge Digital (HAUP) 0.36 0.42 -0.00 -0.83 14,788
Haynes International (HAYN) 43.36 45.00 0.02 0.04 39,973
Heartware International (HTWR) 72.95 73.69 0.11 0.15 218,300
IMRIS (IMRS) 1.62 1.62 -0.05 -2.99 79,250
KaloBios Pharmaceuticals (KBIO) n 4.28 4.46 0.01 0.22 435,085
National Security Group (NSEC) 6.17 6.17 -0.04 -0.64 1,000
Orthofix International (OFIX) 21.44 21.55 -0.23 -1.06 118,878
ProShares UltraShort Nasdaq Biotechnology (BIS) s 24.93 25.23 -0.27 -1.06 7,862
Rocket Fuel (FUEL) n 51.00 52.59 -3.15 -5.65 595,358
Swisher Hygiene (SWSH) 0.65 0.67 -0.04 -5.77 194,798
Titan Machinery (TITN) 15.75 15.86 -0.14 -0.88 267,775
Tower Group International (TWGP) s 6.76 6.91 -1.26 -15.42 7,446,916
VIVUS (VVUS) 9.37 9.45 -0.32 -3.28 1,522,495

Newer

Older

Scroll down for more posts ▼

Top 10 Most Recent News Articles

BeyondCPG Accelerator Launches Seventh Growth Program

Fresh Faces in Conscious Consumerism There's nothing quite like an early morning jolt of caffeine mixed with the buzz of innovation in the air. BeyondCPG, a heavyweight in the conscious products arena, has cracked open the doors to its seventh round of powerhouse brand-boosting with the launch of its new Accelerator Track 7. They're mixing heart with hustle to give...

AMD CEO, Global Leaders Converge At IMPERIA Summit

A Clash of Giants in New York The trade floors are buzzing in New York as the world's economic heavyweights and tech titans gather for the inaugural IMPERIA Summit. You can almost smell the pressure and ambition wafting through the streets when folks like AMD's CEO, Lisa Su, share the stage with geopolitical power players like President Trump and China's President Xi...

Miguel Pantoja: Wiring a Second Chance Beyond Bars

A Second Shot with Electric Dreams Miguel Pantoja, once on the rocky road of life choices, now lights up Northern California with his spark — quite literally. Walking out of federal prison, his mind was set as firmly as a bolt: first stop was a burger, second was a plan to transform his past into a new beginning. That path took him to UEI College in Sacramento, where...

Rise Treatment Center Launches in Vegas for Teens

Las Vegas Debuts Rise Adolescent Treatment Center Imagine being a parent in Las Vegas, staring at the daunting task of finding genuine help for your teenage kid just entering those rebellious years. The choices usually feel sparse and lacking. But on August 13, 2026, a shimmer of hope illuminated the landscape with the opening of Rise Adolescent Treatment Center. It’s a...

Starr Conspiracy Unveils AI Tool for B2B Tech Firms

AI-Driven Insight in Minutes: A Game Changer for B2B Hold onto your hats, because The Starr Conspiracy just lit a fire in the B2B tech world with its latest offering—Battle Card Builder. This free tool cranks out competitive intelligence in no time, literally about four minutes. Geared specifically for B2B tech marketing and sales teams, it combines decades of know-how...

Unicycive's Legal Turmoil: Opportunity for Investor Action

Unicycive's Legal Headache: What's Brewing? Here we go again, folks. If you're holding shares of Unicycive Therapeutics, Inc. (UNCY), buckle up because it's looking like a storm's on the horizon. The Law Offices of Howard G. Smith have dropped the news that shareholders can step up to lead a securities fraud class action lawsuit against the company. That chance to be part...

Retirement Security Faces Global Headwinds in 2026

Grappling with an Uncertain Retirement Future Welcome to the 2026 Global Retirement Index (GRI), where it seems we're all being told to brace for a rough retirement ride. This year's results, crafted by Natixis Investment Managers and their pals at CoreData Research, spotlight just how shaky the ground has gotten. The core troublemakers? Aging populations, whopping public...

Aviator Nation Teams with NFL for 2026 Collection Launch

In a move blending sports with a dash of retro flair, Aviator Nation's dropping its first NFL-licensed collection. They’re looking to serve up a blend of vintage vibes and team spirit. Aviator Nation's New Venture Launching their collection on September 24th, 2026, Aviator Nation takes a dive deeper into sports licensing, after scoring a touchdown (literally!) with an...

Lincoln Educational Services Faces Securities Fraud Suit

A Storm Brews Over Lincoln Educational Services You know, there's nothing quite like the stink of a good mess in the markets, and Lincoln Educational Services Corporation has found itself knee-deep in one. The buzz is all about some securities fraud allegations that could rope in a bunch of investors who got the short end of the stick. It’s lawsuits like these that make...

Quantum Sky's Strategic Leadership Overhaul Targets Growth

Executive Shake-Up Aims for Stronger Federal Market Alignment Buckle up, folks—there's some major chess-piecing happening at Quantum Sky. They've just named not one or two, but three executive bigwigs to head up their core business groups. This isn’t just some ceremonial reshuffle. Nah, it’s bigger. They're redefining how they tackle the Department of War, Intel &...