HomeExchange
NASDAQ EOD:2017-03-24
A B C D E F G H I J K L M N O P Q R S T U V W X Y Z
SymbolDescriptionHighLowCloseVolumeChangePercent
NAII Natural Alternativ 8.9 8.7 8.7 8000 0.00 0.00%
NAKD Naked Brand Group CS 2.47 2.24 2.3 743500 0.02 0.88%
NAME Rightside Group Cmn 9.8 9.25 9.56 30000 0.16 1.70%
NANO Nanometrics Inc 29.97 29.21 29.4 175100 -0.07 -0.24%
NATH Nathan's Famous In 61.45 60.55 60.65 3800 -0.50 -0.82%
NATI Natl Instruments Cor 32.47 31.92 32.03 302900 -0.18 -0.56%
NATR Nature S Sunshine 9.5 8.8 9.15 44400 -0.35 -3.68%
NAUH National American Un 2.52 2.35 2.44 21800 0.09 3.83%
NAVG Navigators Grp Inc 54.05 52.75 53.65 203400 0.55 1.04%
NAVI Navient Cp Cmn 14.11 13.87 13.99 1768100 -0.03 -0.21%
NBEV New Age Beverages Corp 4.45 4.1 4.2 185700 0.08 1.94%
NBIX Neurocrine Bioscienc 42.26 41.38 41.98 462600 0.33 0.79%
NBN Northeast Bncp 15.2 14.8 14.95 9300 -0.10 -0.66%
NBRV Nabriva Therape Ads 11.11 10.8 10.8 400 -0.31 -2.79%
NBTB NBT Bancorp Inc 37.83 37.11 37.34 214400 -0.20 -0.53%
NCBS Nicolet Bnkshr Cmn 48.36 47.23 47.28 4400 0.00 0.00%
NCIT NCI Inc 15.25 14.85 15 16500 0.15 1.01%
NCLH Norwegian Cruise Ord 51.53 50.29 50.48 1306900 -0.86 -1.68%
NCMI National Cinemedia 12.64 12.41 12.54 292200 0.11 0.88%
NCOM National Commerce Cmn 36.15 35 35.85 21600 0.25 0.70%
NCTY The9 Limited 1.05 1.02 1.05 23700 0.03 2.94%
NDAQ Nasdaq Inc Cmn Stk 70.54 69.68 69.85 844700 -0.07 -0.10%
NDLS Noodles & Co Cla Cmn 4.55 4.4 4.5 83600 0.05 1.12%
NDRM Neuroderm Ltd Ord Sh 26.15 25.75 25.9 86100 -0.10 -0.38%
NDSN Nordson Corporation 124.43 121.98 122.35 299100 -0.96 -0.78%
NEO Neogenomics Inc 7.71 7.5 7.65 254100 0.05 0.66%
NEOG Neogen Cp 64.4 63.17 63.95 143100 -0.45 -0.70%
NEON Neonode Inc 1.6 1.53 1.57 407200 0.04 2.61%
NEOS Neos Therapeutics Cmn 7.1 6.8 7 283000 0.05 0.72%
NEOT Neothetics Cmn 1.4 1.34 1.4 12200 0.05 3.70%
NEPT Neptune Tech 1.06 1.01 1.04 31900 -0.02 -1.89%
NERV Minerva Neuroscie Cmn 7.82 7.5 7.6 50600 -0.15 -1.94%
NETE Net Element Inc 0.94 0.88 0.92 251300 0.03 3.37%
NEWS Newstar Financial 10.8 10.15 10.75 94900 0.14 1.32%
NEWT Newtek Bus Svcs Cmn 16.8 16.32 16.65 131600 0.33 2.02%
NEWTL Newtek Business 7%Nt 25.36 25.36 25.36 500 0.00 0.00%
NFBK Northfield Bncrp Del 17.96 17.7 17.82 85900 0.06 0.34%
NFEC NF Energy Saving Cor 1.03 1 1.03 5100 0.02 1.98%
NFLX Netflix Inc 142.8 141.58 142.02 3546500 -0.34 -0.24%
NGHC National General Hld 23.24 21.98 22.89 189600 -0.35 -1.51%
NGHCN National General Holdings Corp 25.23 25.13 25.19 11100 -0.04 -0.16%
NGHCO National Gnl Hld Ds 25 24.87 24.94 30700 0.04 0.16%
NGHCP National Gen Srs A 25.09 24.87 24.87 6700 -0.19 -0.76%
NGHCZ National Gen Sub NTS 24.99 24.74 24.99 9800 0.25 1.01%
NH Nanthealth Inc Cmn 4.93 4.65 4.75 144000 -0.01 -0.21%
NHLD National Holdings 2.9 2.8 2.81 19000 -0.09 -3.10%
NHLDW National Holdings Corporation Warrants 0.66 0.66 0.66 100 0.00 0.00%
NHTC Natural Hlth Trd Cmn 28.37 27.47 27.85 52500 -0.02 -0.07%
NICE Nice Ltd 67.74 66.99 67.13 80000 0.02 0.03%
NICK Nicholas Fincl Inc 10.47 10.13 10.45 42400 0.08 0.77%
NIHD NII Holdings Cmn 1.35 1.1 1.1 981900 -0.20 -15.38%
NK Nantkwest Inc CS 3.47 3.23 3.39 364200 -0.01 -0.29%
NKSH Natl Bankshares Inc 37.7 37.65 37.7 1400 0.05 0.13%
NKTR Nektar Therapeutics 22.85 22.16 22.42 2214300 -0.09 -0.40%
NLNK Newlink Genetics Cor 20.59 19.8 20.09 189900 -0.41 -2.00%
NLST Netlist Inc 0.92 0.9 0.9 55000 -0.01 -1.10%
NMIH Nmi Holdings Cmn A 11.13 10.95 11.05 212400 -0.05 -0.45%
NMRX Numerex Cp Cl A [P 4.65 4.43 4.57 17700 0.14 3.16%
NNBR NN Inc 24.5 24.05 24.2 132800 0.00 0.00%
NNDM Nano Dimension Ads 7 6.6 6.72 8700 -0.28 -4.00%
NOVN Novan Inc 6.35 5.9 6.03 56300 -0.32 -5.04%
NOVT Novanta Inc 27.25 26.7 26.8 99700 -0.35 -1.29%
NRCIA National Resh Cla Cmn 19.65 19 19.15 5600 0.10 0.52%
NRCIB Natl Research Cl B 40.35 40.06 40.35 400 0.29 0.72%
NRIM Northrim Bancorp Inc 29.3 28.95 29.2 11200 0.15 0.52%
NSEC Natl Security Gp I 16.56 16.01 16.01 1700 -0.39 -2.38%
NSIT Insight Enterpr 42.28 41.02 41.2 131600 -0.33 -0.79%
NSSC Napco Sec Tech Inc 10.5 10.15 10.35 14800 0.15 1.47%
NSTG Nanostring Tech Cmn 19.51 19.1 19.36 83700 0.19 0.99%
NSYS Nortech Systems In 3.9 3.55 3.65 15300 0.09 2.53%
NTAP Netapp Inc 41.6 40.7 40.88 2686500 -0.37 -0.90%
NTCT Netscout Systems I 38.3 37.25 37.25 826100 -0.40 -1.06%
NTEC Intec Pharma Ord Shr 5.1 4.95 5.1 3000 0.05 0.99%
NTES Netease Inc Ads 290.88 285.97 288.98 878600 1.90 0.66%
NTGR Netgear Inc 52.05 50.85 51.45 190700 -0.10 -0.19%
NTIC Northern Tech Inc 17.75 16.7 16.7 2600 -0.50 -2.91%
NTLA Intellia Thera CS 13.44 12.93 13.07 102100 -0.17 -1.28%
NTNX Nutanix Inc 19.9 19.14 19.5 343900 0.13 0.67%
NTRA Natera Inc 8.96 8.62 8.7 263000 -0.06 -0.68%
NTRI Nutrisystem Inc 54.27 52.65 53.05 750500 -1.20 -2.21%
NTRS Northern Trust Corp 87.61 85.09 85.75 1297000 -1.01 -1.16%
NTRSP Northern TR Dep Shs 26.61 26.28 26.43 9300 0.07 0.27%
NTWK Netsol Tech Inc 5.1 5 5.1 21900 0.10 2.00%
NUAN Nuance Communicatns 16.71 16.47 16.68 1793500 0.21 1.28%
NURO Neurometrix Inc 0.64 0.59 0.64 15400 0.05 8.47%
NUROW Neurometrix Inc Wt 0.04 0.04 0.04 100 0.00 0.00%
NUTR Nutraceutical Intl 32.45 31.3 31.4 16600 -1.05 -3.24%
NUVA Nuvasive Inc 75.2 74.08 74.85 411800 0.49 0.66%
NVAX Novavax Inc 1.29 1.25 1.26 2136100 -0.02 -1.56%
NVCN Neovasc Inc 2.04 1.5 1.52 5215500 -0.37 -19.58%
NVCR Novocure Ltd Ord Sh 7.1 6.9 7.05 132400 0.10 1.44%
NVDA Nvidia Corporation 109.29 106.42 107.47 10987500 -1.50 -1.38%
NVDQ Novadaq Technologies 7.93 7.51 7.81 154800 0.10 1.30%
NVEC Nve Corp 82.5 80.5 80.99 40700 -0.07 -0.09%
NVEE Nv5 Global Cmn 38.65 36.75 37.55 81100 0.05 0.13%
NVFY Nova Lifestyle Inc 1.75 1.61 1.75 76900 0.14 8.70%
NVGN Novogen Ltd Ads 1.4 1.36 1.39 27700 -0.01 -0.71%
NVIV Invivo Theraptc Cmn 4.2 4 4 101600 -0.05 -1.23%
NVLN Novelion Therapeutics Inc 10.75 10.6 10.73 47100 0.01 0.09%
NVLS Nivalis Thera Cmn ST 2.85 2.74 2.84 135900 0.08 2.90%
NVMI Nova Measuring Instr 17.01 16.68 16.81 64000 -0.11 -0.65%
NVTR Nuvectra Corp Cmn ST 6.44 6.19 6.43 26100 0.24 3.88%
NWBI Northwest Bancshares 16.91 16.56 16.66 841500 -0.14 -0.83%
NWFL Norwood Financial Cp 38.05 38.01 38.05 500 0.04 0.11%
NWLI Natl Wstrn Life Gp A 304.6 296.6 297.3 4600 -2.94 -0.98%
NWPX Northwest Pipe Co 15.78 15.19 15.31 32400 -0.12 -0.78%
NWS News Cp Cl B Cmn ST 13.07 12.88 12.95 512800 -0.05 -0.38%
NWSA News Cp Cl A Cmn ST 12.65 12.5 12.55 1180200 -0.03 -0.24%
NXEO Nexeo Solutions Inc 9.03 8.66 8.83 44600 -0.07 -0.79%
NXEOW Nexeo Solutions Inc 0.71 0.6 0.71 453000 0.04 5.97%
NXPI Nxp Semiconductors 103.16 102.6 102.99 2153500 0.18 0.18%
NXST Nexstar Broadcasting 71.05 69.35 69.8 455400 0.00 0.00%
NXTD Nxt-Id Inc Cmn Stk 1.74 1.66 1.72 36700 0.06 3.61%
NXTDW Nxt-Id Inc Warrant 0.22 0.17 0.2 23700 0.03 17.65%
NXTM Nxstage Medical Inc 26.82 26.24 26.65 273700 0.37 1.41%
NYMT New York Mtge Trust 6.23 6.11 6.12 1627900 -0.09 -1.45%
NYMTO New York Mort 7.875 24.14 23.97 23.97 9400 -0.11 -0.46%
NYMTP New York Mrtg 7.75 B 24.23 24.2 24.23 2500 0.03 0.12%
NYMX Nymox Pharm Corp 3.27 3.18 3.21 33400 -0.01 -0.31%
NYNY Empire Resorts Inc 24 23.15 23.5 6200 -0.50 -2.08%
Exchange List
ExchangeDescription
AMEX American Stock Exchange
FOREX Foreign Exchange
HKEX Hong Kong Stock Exchange
INDEX Global Indices
LSE London Stock Exchange
MLSE Milan Stock Exchange
NASDAQ NASDAQ Stock Exchange
NYSE New York Stock Exchange
OTCBB OTC Bulletin Board
SGX Singapore Stock Exchange