NASDAQ Stocks (List of NASDAQ Stocks)

Chart Symbol Open High Low Close Volume % Change AAPL 223.83 225.48 223.20 224.84 21255346 0.82% AAUK 19.90 20.32 19.90 20.14 288360 2.03% ACAS 4.65 4.93 4.62 4.67 7316365 0.43% ACGL 75.78 75.83 74.76 74.99 396752 -0.79% ACGY 18.08 18.33 18.00 18.28 370748 2.29% ACLI 22.97 24.04 22.75 23.85 142551 3.56% ACTU 5.54 5.69 5.45 5.69 110272 2.52% ACUS 0.06 0.07 0.06 0.06 284850 20.00% ACXM 18.31 18.50 18.00 18.28 453034 -0.54% ADBE 35.27 35.35 35.04 35.15 5968076 0.09% ADCT 7.10 7.25 7.01 7.22 3370896 1.98% ADLR 1.80 1.95 1.78 1.88 313349 3.87% ADPT 3.26 3.31 3.23 3.30 350762 0.92% ADSK 29.15 29.43 28.75 29.18 3816109 0.41% ADTN 25.29 25.81 25.29 25.53 1173615 0.79% AEIS 14.60 15.02 14.43 14.78 422666 1.51% AFFX 7.79 8.00 7.70 7.94 822836 1.53% AINV 12.06 12.18 11.92 12.06 1807209 0.42% AKAM 30.52 31.33 30.27 31.27 7380749 2.83% ALGN 19.43 19.71 19.35 19.47 275127 0.15% ALKS 13.01 13.18 12.45 12.56 3322157 -2.79% ALNY 18.22 18.74 18.18 18.32 144914 0.88% ALTR 24.57 25.14 24.54 25.02 5646413 1.54% ALXN 53.78 54.08 53.50 53.76 677046 0.52% AMAG 34.72 36.48 34.72 36.30 734836 4.25% AMAT 12.29 12.55 12.26 12.53 35088188 1.95% AMED 58.56 58.56 57.51 58.28 844271 -0.88% AMGN 57.98 57.99 57.50 57.78 4615457 0.03% AMKR 6.60 6.86 6.60 6.86 3161571 4.41% AMLN 19.72 21.00 19.70 20.90 8196236 6.47% AMMD 19.20 19.45 19.06 19.44 707308 0.99% AMSC 30.44 30.49 29.67 29.82 494538 -1.06% AMTD 18.81 18.91 18.70 18.89 8161660 0.16% AMZN 129.11 131.17 128.48 130.51 5619301 1.31% ANAD 4.63 4.74 4.48 4.48 885221 -3.03% ANSS 44.52 45.23 44.52 45.13 382964 1.05% ANSV 0.03 0.03 0.03 0.03 41020 0.00% APOL 61.96 63.54 61.85 63.36 1617923 1.98% APWR 12.36 12.38 11.90 12.02 2047242 -2.51% ARBA 13.19 13.57 13.18 13.40 937929 1.90% ARNA 3.10 3.17 3.06 3.11 1986950 0.00% ARRS 12.11 12.25 11.99 12.17 1795601 1.00% ARTC 27.49 27.50 26.99 27.10 36908 -0.70% ARTG 4.31 4.46 4.28 4.36 1039015 0.69% ARUN 13.36 13.44 13.16 13.27 1427457 -1.19% ASBC 13.16 13.46 13.10 13.29 1420966 0.99% ASTE 28.11 29.38 28.11 28.93 221784 2.44% ATHR 37.31 38.82 37.31 38.04 1632259 1.74% ATML 5.07 5.21 5.02 5.20 7489692 2.77% ATPG 18.85 19.20 18.76 18.89 1554381 -0.11% ATVI 11.13 11.27 11.10 11.18 11957466 0.63% AUXL 32.05 33.63 32.05 33.41 1229350 4.67% BARE 18.19 18.22 18.19 18.19 1966738 0.11% BBBY 41.28 41.80 41.06 41.67 2832868 1.07% BBND 3.15 3.19 3.13 3.19 438829 0.95% BCSI 32.80 32.90 32.11 32.22 667143 -1.47% BEAV 27.69 28.50 27.49 28.18 894935 1.51% BIDU 542.08 551.50 541.55 549.17 1665291 1.87% BIIB 57.91 58.96 57.90 58.71 2232606 1.50% BLUD 21.10 21.30 20.94 21.02 291046 -0.28% BMRN 22.24 23.00 22.16 23.00 2062591 3.98% BPOP 2.20 2.22 2.13 2.17 11459246 -0.91% BRCD 5.87 5.89 5.62 5.68 45538716 -2.91% BRCM 31.58 33.00 31.54 32.83 16201365 3.79% BRKL 10.35 10.56 10.35 10.50 306280 1.16% BRKR 14.02 14.37 13.87 13.99 756847 0.29% BRKS 8.69 8.87 8.52 8.84 310006 2.08% BUCY 67.33 67.67 65.37 65.86 3463207 0.35% CAKE 25.65 26.06 25.49 26.03 1157377 1.48% CBRL 44.54 45.50 44.54 45.46 233424 1.91% CBST 22.00 22.32 21.84 22.29 442384 1.23% CCOI 11.37 11.54 11.30 11.44 198697 0.44% CCRT 4.22 4.32 4.08 4.29 142697 1.18% CDNS 6.27 6.40 6.16 6.40 2034947 1.59% CECO 30.28 30.46 29.71 29.92 1736230 -0.56% CELG 61.82 62.16 61.44 61.91 1926219 0.24% CELL 7.68 7.93 7.68 7.90 368470 2.60% CEPH 70.59 71.75 70.44 71.53 1195240 1.03% CERN 83.79 84.90 83.79 84.64 479424 0.86% CHINA 2.56 2.82 2.48 2.80 2792387 9.38% CHKP 34.14 34.62 33.96 34.50 2310611 1.35% CHRS 6.59 6.65 6.50 6.59 1272787 -0.15% CHRW 53.52 54.07 53.09 53.67 1695001 0.52% CIEN 15.34 15.59 15.11 15.49 11668430 0.45% CINF 28.41 28.56 28.15 28.38 1272791 -0.14% CLNE 19.25 19.46 19.01 19.32 1127506 1.79% CLWR 8.20 8.32 8.08 8.26 6384079 2.74% CMCSA 17.42 17.68 17.37 17.53 18806696 0.11% CMCSK 16.67 16.90 16.62 16.75 4151333 -0.18% CME 307.54 309.11 305.14 307.90 668744 -0.08% COCO 17.20 17.58 17.17 17.49 1382069 0.52% COGT 10.48 10.60 10.35 10.51 900466 0.57% COMS 7.72 7.74 7.71 7.74 5286926 0.13% COST 60.21 60.41 59.76 59.84 3246074 -0.48% CPHD 18.68 19.56 18.68 19.02 1197892 2.26% CPSL 2.45 2.47 2.39 2.45 662951 1.24% CPST 1.21 1.22 1.20 1.21 1278187 -1.63% CPWR 8.40 8.45 8.35 8.43 1816936 0.60% CRDN 23.67 23.97 23.50 23.86 130920 1.19% CREE 68.58 69.92 68.39 69.60 2399120 2.47% CROX 7.45 7.63 7.44 7.58 1587333 2.29% CRZO 26.00 26.09 24.60 25.00 1043782 -2.34% CSCO 25.85 26.06 25.75 25.87 69492163 -1.00% CSGS 20.90 21.02 20.57 21.02 186190 0.29% CSIQ 21.06 21.75 20.94 21.69 1674208 3.73% CSUN 4.20 4.33 4.17 4.28 338004 2.88% CTAS 26.12 26.54 26.12 26.42 1338431 1.03% CTRP 38.74 39.14 38.43 38.87 1432502 0.34% CTSH 50.15 50.88 50.04 50.81 2879918 1.03% CTXS 46.08 47.20 46.01 46.62 4236319 1.39% CWTR 6.99 7.18 6.96 7.01 864085 0.29% CYBS 18.74 19.01 18.61 18.88 665118 0.48% CYMI 34.26 34.71 34.23 34.50 249387 0.61% CYTR 1.15 1.17 1.15 1.15 270855 -0.86% DAKT 8.07 8.17 7.97 8.05 185283 -0.25% DBRN 27.28 27.30 26.59 26.88 811124 0.26% DELL 14.24 14.51 14.18 14.31 34303016 0.92% DISCA 31.71 32.20 31.29 31.89 2445331 -0.06% DISH 21.52 21.86 21.33 21.80 2271395 1.21% DLTR 55.95 56.44 55.77 56.15 629944 0.21% DMND 41.58 42.87 41.32 41.69 545146 -0.12% DNDN 36.73 37.05 35.85 35.99 3662619 -1.15% DPTR 1.48 1.53 1.47 1.49 5912827 0.68% DRIV 28.82 29.64 28.61 29.33 608261 1.38% DRYS 6.07 6.22 6.06 6.14 22340026 3.19% DSCO 0.52 0.54 0.52 0.54 2222569 -3.57% DTV 34.71 35.06 34.60 35.05 5525137 0.78% EBAY 25.46 25.81 25.32 25.56 13669776 0.20% EGLE 5.84 6.00 5.73 5.99 4973368 6.96% ELNK 8.71 8.74 8.53 8.69 2291261 -0.80% ENDP 23.42 23.57 23.32 23.49 1096395 -0.04% ENER 7.89 8.18 7.80 8.04 2120972 2.16% ENG 2.97 3.00 2.97 2.99 48708 0.34% ENTG 4.99 5.11 4.98 5.03 865122 0.60% EQIX 102.03 103.51 101.39 103.06 785863 0.74% ERES 6.36 6.43 6.31 6.36 193831 -0.31% ERIC 10.62 10.87 10.60 10.82 5152356 2.46% ERTS 17.54 17.95 17.54 17.89 7331361 1.76% ESLR 1.22 1.28 1.22 1.26 3407054 2.44% ESRX 98.34 99.06 97.97 98.59 1238488 0.26% ETFC 1.69 1.70 1.65 1.67 50882112 -0.60% EWBC 18.39 19.25 18.39 19.25 1033992 5.02% EXEL 6.29 6.41 6.13 6.18 1964321 -2.06% EXPD 36.51 37.32 36.51 37.05 2033636 1.17% EXPE 22.93 23.27 22.76 23.01 4320532 0.26% EZPW 21.53 21.89 21.50 21.84 584799 2.01% FAST 45.17 45.58 45.10 45.27 911460 -0.04% FCFS 21.91 22.02 21.78 21.96 96691 -0.09% FEED 4.88 5.03 4.73 4.85 3449821 -0.82% FFIV 61.89 63.48 61.56 62.67 1500813 1.64% FISV 49.96 50.50 49.77 50.50 1273252 0.88% FITB 12.78 13.12 12.72 12.96 19597056 2.69% FLEX 7.20 7.49 7.17 7.46 10396155 3.32% FLOW 3.10 3.12 2.91 3.00 873491 -8.54% FMCN 15.91 16.28 15.87 16.21 1078180 1.57% FMER 20.76 20.99 20.64 20.86 965199 0.29% FNFG 13.97 14.11 13.92 14.09 1704729 1.15% FNSR 13.50 13.75 13.41 13.66 786548 0.89% FOSL 39.41 39.41 38.60 38.80 541782 -1.27% FRPT 6.25 6.69 6.22 6.54 2173650 4.64% FSLR 106.12 112.25 106.11 110.95 3141557 4.45% FSYS 31.09 31.40 29.86 31.10 1003619 1.50% FWLT 26.64 27.14 26.60 27.02 3869019 1.35% GENZ 57.18 57.88 57.02 57.60 1846208 0.26% GIGM 3.31 3.32 3.16 3.26 702878 -1.21% GILD 47.50 47.75 47.25 47.28 6351843 -0.34% GLBL 7.51 7.57 7.24 7.30 1202336 -2.41% GMCR 91.46 93.55 90.86 92.17 781543 1.05% GMXR 9.68 9.92 9.60 9.89 843342 1.75% GNBT 0.64 0.65 0.60 0.64 1973691 1.59% GNTX 20.47 20.54 20.25 20.46 955696 -0.39% GOLD 76.21 76.75 74.00 74.32 1047946 -1.78% GOOG 563.76 578.50 562.21 576.45 5646160 2.90% GRMN 35.06 35.70 35.06 35.70 1171443 0.90% GYMB 45.43 46.30 44.94 46.29 1030363 2.21% HANS 40.91 41.33 40.71 40.88 655220 -0.07% HBAN 5.19 5.44 5.15 5.25 39566411 4.37% HCBK 13.56 13.68 13.50 13.64 4230312 0.37% HERO 4.68 4.83 4.63 4.82 2200359 3.66% HGSI 32.24 32.80 32.02 32.56 3266876 2.36% HLIT 6.69 6.70 6.58 6.66 519622 -0.75% HMSY 44.83 45.41 44.55 45.21 153503 0.42% HOLX 17.36 17.65 17.30 17.55 4098207 0.75% HSIC 55.72 56.25 55.69 56.03 772339 0.07% HSNI 28.01 29.39 27.89 28.84 1222497 2.67% HTLD 16.20 16.36 15.98 16.00 534991 -1.66% IACI 24.08 24.08 23.69 23.92 2247733 -0.21% IBB 90.09 90.76 90.03 90.61 856800 0.90% ICON 15.22 15.26 14.98 15.20 731422 -0.39% IDCC 27.01 27.75 26.93 27.61 797160 4.86% IDTI 5.87 5.98 5.86 5.96 2794683 1.71% ILMN 38.89 39.44 38.69 39.44 1212487 1.13% INCY 12.57 12.80 12.36 12.42 3492659 -1.35% INFA 26.73 26.90 26.58 26.77 814277 0.00% INFN 8.26 8.58 8.21 8.40 895635 1.20% INFY 59.16 60.00 58.94 59.80 1238783 0.54% INTC 20.95 21.29 20.91 21.19 58389112 1.19% INTU 33.95 34.55 33.86 34.47 4691824 1.53% ISIL 15.13 15.65 15.13 15.53 2074903 1.90% ISIS 9.19 10.06 9.19 10.05 6200890 10.20% ISRG 356.00 360.00 354.58 357.44 302737 0.50% ISYS 9.89 10.11 9.83 9.89 40707 -0.30% ITMN 39.04 39.50 37.36 38.39 15396057 64.76% ITRI 69.74 70.69 69.72 70.37 352112 0.76% IVAN 3.43 3.45 3.36 3.41 751979 -0.58% IVGN 52.00 52.40 51.84 52.28 2613835 0.19% JASO 4.87 4.99 4.83 4.88 6795893 2.09% JBHT 36.24 36.71 35.63 35.78 1904245 -1.02% JBLU 5.35 5.46 5.22 5.27 11985176 -0.19% JCOM 22.82 23.50 22.82 23.48 356873 2.58% JDSU 11.68 11.83 11.41 11.47 9526753 -1.12% JKHY 23.47 23.72 23.39 23.57 432246 0.08% JNPR 29.88 30.48 29.70 30.39 7839302 1.67% JOSB 47.82 48.26 47.53 48.06 168824 0.00% JOYG 57.20 57.75 56.80 57.31 3329962 0.84% JRCC 17.67 18.20 17.57 18.12 1029151 2.26% KERX 2.70 2.73 2.65 2.71 949653 0.74% KLAC 29.68 30.20 29.64 30.13 2724466 1.28% LAMR 32.00 32.92 32.00 32.83 604270 2.43% LBTYA 28.22 28.53 28.15 28.44 1015859 0.57% LBTYK 27.81 28.11 27.78 27.98 222681 0.43% LCAPA 32.64 33.33 32.02 33.05 482109 1.04% LEAP 15.47 16.03 15.42 15.79 3053312 2.53% LINTA 13.44 14.09 13.38 13.81 8709176 2.60% LLTC 27.23 28.08 27.18 28.03 6172310 2.79% LNCR 41.40 41.99 41.33 41.95 573676 1.01% LOGI 16.19 16.39 16.19 16.30 561089 0.68% LRCX 34.84 35.63 34.60 35.56 2558654 2.33% LSTR 40.38 40.38 39.66 39.76 841306 -1.32% LULU 33.50 33.79 33.17 33.71 606986 0.03% LVLT 1.59 1.60 1.54 1.58 8866903 -0.63% LWSN 6.18 6.30 6.18 6.20 1402464 0.00% MCCC 5.86 5.99 5.70 5.79 275013 -1.03% MCHP 26.90 27.33 26.87 27.28 2511826 1.34% MCRL 10.47 10.71 10.44 10.57 1606847 1.25% MDRX 19.40 19.55 19.26 19.49 810751 0.52% MDTL 0.08 0.08 0.08 0.08 23050 0.00% MEI 10.05 10.30 9.95 10.11 234803 0.80% MELI 46.69 47.50 46.63 46.72 443916 0.60% MENT 8.07 8.26 8.02 8.23 1467341 1.73% MICC 84.39 85.95 84.14 85.87 469303 2.03% MLHR 19.61 20.25 19.54 20.04 683714 2.04% MNST 15.67 15.94 15.65 15.83 1336393 0.70% MOLX 21.48 21.91 21.30 21.87 1883191 2.10% MOVE 1.95 2.09 1.92 2.07 954393 6.15% MPEL 4.56 4.69 4.53 4.54 5345698 -0.22% MPWR 20.78 21.14 20.74 20.91 398419 0.24% MRVL 20.25 20.75 20.25 20.64 12187228 1.72% MSCC 16.69 17.00 16.60 16.82 528728 0.66% MSFT 28.86 29.11 28.80 28.97 44832235 0.59% MVSN 36.05 38.40 36.04 37.00 3946127 3.29% MYGN 23.16 23.58 22.77 22.85 2221052 -0.52% NDAQ 20.14 20.25 20.03 20.22 3053264 0.35% NEXM 0.50 0.50 0.46 0.50 3320878 0.00% NFLX 70.27 71.55 70.07 71.28 1104746 1.92% NIHD 38.91 40.16 38.85 40.15 2180210 3.24% NITE 16.68 16.77 16.32 16.41 949209 -1.74% NOVL 5.87 5.89 5.78 5.81 7213990 -0.68% NSIT 14.28 14.56 14.03 14.27 223780 -0.42% NSTK 1.06 1.07 1.03 1.05 390555 -0.94% NTAP 32.42 33.31 32.42 33.18 7193149 1.94% NTES 40.00 40.17 39.69 39.83 438984 -0.08% NTRS 54.74 54.99 53.70 54.03 2502080 -1.41% NUAN 16.48 16.87 16.38 16.79 5296661 2.19% NVDA 17.50 17.78 17.49 17.59 10457471 0.23% NVLS 22.80 23.40 22.75 23.31 2182644 1.88% NVTL 6.90 7.09 6.90 7.06 560506 1.88% OCNF 0.85 0.86 0.82 0.82 1701698 -3.53% OMCL 14.77 14.99 14.77 14.91 49251 0.68% ONNN 8.20 8.46 8.19 8.27 8446573 0.49% ONXX 30.50 30.97 30.20 30.61 1046194 0.96% ORCL 24.79 25.02 24.68 24.87 23086352 -0.04% ORLY 40.11 40.40 39.62 40.26 1353741 1.31% OSIP 57.00 57.84 56.80 57.75 2072202 1.32% OTEX 47.89 48.57 47.58 48.52 101251 1.66% OVTI 16.20 16.88 16.12 16.84 1872211 4.34% OXPS 16.72 17.29 16.62 16.95 362692 1.07% PAAS 22.96 23.05 22.19 22.64 1135219 -0.35% PAET 4.32 4.50 4.29 4.49 692189 3.70% PALM 5.74 5.85 5.70 5.71 17426235 0.35% PAYX 31.54 31.90 31.51 31.79 2295331 0.92% PBCT 15.56 15.65 15.48 15.58 3971888 -0.19% PCAR 39.48 39.96 39.14 39.76 2957651 0.40% PCBC 1.31 1.44 1.31 1.32 2919181 3.13% PCLN 238.15 243.52 238.00 240.99 791307 1.12% PDCO 30.07 30.31 30.06 30.20 1312644 0.30% PDLI 7.15 7.30 7.12 7.29 4354072 2.68% PENN 23.97 24.18 23.91 24.01 1038372 -0.17% PETM 30.08 31.14 30.08 31.10 2196472 2.95% PETS 20.08 20.25 19.94 20.04 361287 0.25% PFCB 43.75 43.91 43.11 43.36 537515 -0.60% PLCE 40.00 43.08 39.75 42.98 1780827 5.03% PLCM 28.20 28.64 27.90 28.63 2455452 1.24% PLXS 37.09 37.52 37.01 37.49 247873 0.67% PMCS 8.91 9.08 8.89 9.05 3076342 1.23% PMTC 17.96 18.17 17.72 17.85 2245379 -0.83% PNRA 76.60 77.27 76.09 77.27 406614 0.60% PPDI 21.86 22.10 21.86 22.08 1354012 0.68% PRGN 4.82 4.94 4.76 4.89 471145 1.88% PRGO 49.17 50.14 49.12 50.10 903227 1.56% PSUN 5.45 5.76 5.34 5.71 1284145 4.39% PTEN 15.27 15.85 15.19 15.84 8452327 3.53% PWAV 1.30 1.34 1.30 1.34 841388 3.08% PWRD 38.67 39.03 38.49 38.71 244676 0.78% QCOM 38.57 39.10 38.50 38.88 15235964 0.52% QCOR 6.72 6.84 6.52 6.81 770842 0.89% QDEL 13.66 13.93 13.49 13.53 265431 -1.53% QLGC 19.32 19.58 19.25 19.49 2331739 0.46% QQQQ 46.80 47.28 46.80 47.17 93333419 0.81% RCII 23.02 23.21 22.47 23.17 964672 0.30% REGN 25.58 26.58 25.32 25.78 557646 0.51% RFMD 4.86 4.95 4.80 4.82 7811952 -1.03% RIMM 74.01 75.50 73.85 75.04 13860443 2.03% RMBS 22.41 23.11 22.40 22.81 1104800 1.24% RNWK 5.13 5.34 5.05 5.32 887757 4.31% ROST 51.68 52.22 51.58 52.07 2366310 1.15% RYAAY 26.98 27.26 26.86 26.96 425346 0.75% SAFM 50.65 51.04 49.92 50.43 146163 -0.49% SANM 17.32 17.62 17.25 17.56 803735 1.39% SAPE 9.63 9.66 9.50 9.54 919427 -0.63% SBAC 36.40 36.92 36.25 36.67 1058805 1.13% SBIB 5.03 5.19 5.03 5.11 1348854 1.19% SBUX 23.53 24.27 23.51 24.23 12219599 2.58% SCHW 18.99 19.17 18.90 19.06 8173060 0.47% SCSS 8.50 8.69 8.40 8.49 596712 -0.12% SEIC 19.00 19.75 18.78 19.60 1644473 2.94% SGEN 11.73 12.15 11.67 11.73 490557 -0.26% SHLD 100.76 104.53 100.68 103.28 853137 2.25% SHPGY 65.89 66.28 65.51 65.82 401746 -0.57% SIAL 52.48 53.11 52.32 52.97 814652 0.68% SIGM 12.44 12.47 12.10 12.28 588319 -1.52% SIMG 2.70 2.90 2.61 2.84 1170491 4.80% SINA 41.00 41.50 40.74 41.38 1004319 0.93% SIRI 0.92 0.94 0.91 0.93 99229518 2.20% SKIL 11.20 11.30 11.20 11.26 1183232 -0.27% SKYW 14.85 15.22 14.76 15.00 355765 1.01% SLAB 46.47 47.31 46.47 46.80 620135 0.30% SLXP 31.08 32.03 30.95 31.49 1257066 0.83% SMBL 5.55 5.60 5.41 5.56 459437 0.72% SMTC 17.14 17.49 17.14 17.35 608523 0.93% SNDA 42.25 42.68 41.82 42.07 765024 -0.09% SNDK 33.62 34.77 33.56 34.06 9445252 1.70% SNPS 22.47 22.75 22.47 22.75 975233 0.93% SNWL 8.77 8.96 8.75 8.94 309691 1.59% SOHU 54.75 55.38 54.33 54.55 959979 -1.03% SOLF 6.70 6.90 6.61 6.90 2126953 4.39% SONS 2.42 2.46 2.35 2.46 2344552 1.65% SPIL 6.09 6.15 6.03 6.07 2799879 -0.82% SPLS 23.02 23.08 22.72 22.96 14868885 0.22% SPSN 0.07 0.07 0.07 0.07 2321545 0.00% SPWR 20.27 21.15 20.27 21.03 1694139 4.57% SQNM 7.54 7.88 7.54 7.73 4677826 1.58% SSRI 17.67 17.88 17.02 17.45 1261410 -1.19% STEC 13.19 13.61 13.03 13.18 6054991 3.37% STEM 1.21 1.23 1.20 1.22 1644501 0.83% STKL 3.37 3.64 3.37 3.64 278218 9.31% STLD 17.73 18.03 17.56 17.88 4007206 0.85% STSA 0.77 0.78 0.64 0.71 1681640 -8.97% SUSQ 8.35 8.45 8.18 8.22 32044815 -2.38% SVNT 14.35 15.07 14.35 14.85 1183236 3.41% SVVS 16.50 17.10 16.50 17.01 617502 2.47% SWHC 4.70 4.75 4.53 4.72 1296396 0.43% SWKS 15.81 15.94 15.63 15.75 4324386 -0.32% SYKE 24.01 24.13 23.98 24.05 236770 -0.08% SYMC 17.05 17.49 17.00 17.45 16361175 1.45% SYNA 26.12 26.14 25.68 25.99 496391 -0.27% TASR 7.20 7.29 7.02 7.07 1174658 -1.12% TBSI 6.93 7.09 6.81 6.99 180439 2.04% TECD 42.95 43.35 42.78 43.32 585318 0.63% TEVA 61.30 61.80 60.83 60.94 3514357 -0.88% TFSL 12.94 12.97 12.84 12.97 653574 0.46% THOR 31.99 32.83 31.73 32.77 914509 2.37% THQI 6.43 6.52 6.40 6.45 631660 0.00% TIBX 10.25 10.41 10.18 10.37 2108808 0.97% TIVO 16.58 16.90 16.31 16.67 6876546 -0.18% TLAB 7.32 7.48 7.23 7.44 10101402 2.06% TRAK 16.90 17.38 16.88 17.15 424480 1.42% TRID 1.60 1.66 1.60 1.64 805157 1.86% TRLG 27.66 28.98 27.41 28.69 989240 3.42% TROW 53.53 53.65 53.11 53.44 1702310 -0.09% TSFG 0.93 1.04 0.77 0.81 27855640 -5.81% TTEC 17.93 17.98 17.72 17.72 254537 -0.84% TTWO 10.42 10.54 10.32 10.50 1524652 1.06% TWTC 17.56 17.82 17.37 17.56 1450091 -0.23% TXRH 14.08 14.14 13.87 14.01 1502547 -0.21% UAUA 18.35 19.28 18.33 18.98 11734488 4.52% UCBH 0.04 0.04 0.04 0.04 1905016 0.00% UEPS 19.17 19.32 19.06 19.14 320799 -0.47% UMPQ 13.02 13.24 12.90 13.00 906848 -0.15% UNCL 0.00 0.00