HomeExchange
NASDAQ EOD:2017-08-17
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 10.63 10.5 10.5 3800 -0.13 -1.22%
NAKD Naked Brand Group CS 1.42 1.38 1.4 29900 -0.01 -0.71%
NANO Nanometrics Inc 25.86 24.94 25.38 325600 -0.36 -1.40%
NATH Nathan's Famous In 58.35 57.8 58.2 5700 -0.10 -0.17%
NATI Natl Instruments Cor 40.015 39.19 39.21 599300 -0.65 -1.63%
NATR Nature S Sunshine 10.15 9.7 9.8 16100 0.05 0.51%
NAUH National American Un 2.18 2.15 2.17 16500 0.02 0.93%
NAVG Navigators Grp Inc 56.325 55.05 55.35 58100 -0.60 -1.07%
NAVI Navient Cp 14.05 13.635 13.64 1380700 -0.29 -2.08%
NBEV New Age Beverages Corp 4.45 3.94 4 513900 -0.26 -6.10%
NBIX Neurocrine Bioscienc 54.25 53.01 53.12 528700 -0.51 -0.95%
NBN Northeast Bncp 20.9 19.8 20.05 40900 -0.60 -2.91%
NBRV Nabriva Therape Ads 9.355 8.82 8.83 39400 -0.34 -3.71%
NBTB NBT Bancorp Inc 33.97 32.84 32.87 110800 -0.81 -2.40%
NCBS Nicolet Bnkshr 53.31 52.53 52.68 21500 -0.11 -0.21%
NCLH Norwegian Cruise Ord 58.07 56.01 56.18 2086300 -1.80 -3.10%
NCMI National Cinemedia 5.74 5.52 5.53 605000 -0.20 -3.49%
NCOM National Commerce 39.5 38.4 38.4 83900 -0.85 -2.17%
NCSM Ncs Multistage Holdings Inc 21.61 19.89 20.03 86600 -1.47 -6.84%
NCTY The9 Limited 1 0.96 0.99 12300 0.03 3.13%
NDAQ Nasdaq Inc 77.44 76.19 76.28 560000 -0.77 -1.00%
NDLS Noodles & Co Cla 3.8 3.7 3.7 51600 -0.10 -2.63%
NDRA Endra Life Sciences Inc 3.24 2.8 3.24 3000 0.24 8.00%
NDRAW Endra Life Sciences Inc. Warrants 0.57 0.5 0.57 3300 0.00 0.00%
NDRM Neuroderm Ltd Ord Sh 38.65 38.55 38.55 963800 -0.10 -0.26%
NDSN Nordson Corporation 127.55 125.13 125.5 294700 -1.67 -1.31%
NEO Neogenomics Inc 9.42 9.24 9.25 187500 -0.11 -1.18%
NEOG Neogen Cp 66.32 65.27 65.28 71800 -0.33 -0.50%
NEON Neonode Inc 1.185 1.09 1.1 26800 -0.08 -6.78%
NEOS Neos Therapeutics 6.85 6.65 6.7 198700 0.00 0.00%
NEOT Neothetics 0.365 0.336 0.357 349000 -0.01 -2.19%
NEPT Neptune Tech 0.91 0.78 0.9 652900 0.12 15.38%
NERV Minerva Neuroscie 6.45 6.1 6.1 69500 -0.30 -4.69%
NESR National Energy Services Reunited Corp 9.58 9.54 9.54 106300 -0.04 -0.42%
NETE Net Element Inc 0.38 0.34 0.37 121500 -0.01 -2.63%
NEWA Newater Technology Inc. Ordinary Shares 11.6 9.05 11 208500 1.70 18.28%
NEWS Newstar Financial 11.04 10.74 10.85 78200 0.11 1.02%
NEWT Newtek Bus Svcs 17.1 16.71 16.77 79700 -0.25 -1.47%
NEWTL Newtek Business 7%Nt 25.57 25.46 25.515 1000 0.05 0.22%
NEWTZ Newtek 7.5% NTS 2022 26.65 26.56 26.56 4100 -0.09 -0.34%
NEXT Nextdecade Corp. 9.47 9.16 9.29 4500 -0.18 -1.90%
NEXTW Nextdecade Corp. WT 0.81 0.79 0.79 10600 0.00 0.00%
NFBK Northfield Bncrp Del 15.89 15.56 15.56 111600 -0.21 -1.33%
NFEC NF Energy Saving Cor 0.88 0.8 0.81 19500 -0.07 -7.95%
NFLX Netflix Inc 170.58 165.72 166.09 5229100 -3.14 -1.86%
NGHC National General Hld 18.27 17.98 17.98 214100 -0.18 -0.99%
NGHCN National General Holdings Corp 25.22 25.13 25.16 27300 0.03 0.12%
NGHCO National Gnl Hld Ds 25.47 25.25 25.37 12200 -0.09 -0.35%
NGHCP National Gen Srs A 25.89 25.35 25.53 3000 -0.36 -1.39%
NGHCZ National Gen Sub NTS 25.74 25.64 25.74 2900 0.00 0.00%
NH Nanthealth Inc 3.25 3.06 3.07 130100 -0.13 -4.06%
NHLD National Holdings 2.7 2.68 2.69 14100 0.00 0.00%
NHTC Natural Hlth Trd 20.07 19.29 19.37 78400 -0.63 -3.15%
NICE Nice Ltd 76.41 74.97 75.17 109400 -0.86 -1.13%
NICK Nicholas Fincl Inc 8.65 8.61 8.63 5600 -0.01 -0.12%
NIHD NII Holdings 0.66 0.62 0.64 297300 -0.02 -3.03%
NK Nantkwest Inc CS 5.72 5.53 5.55 133300 0.01 0.18%
NKSH Natl Bankshares Inc 37.2 37.05 37.1 9400 -0.10 -0.27%
NKTR Nektar Therapeutics 19.33 18.39 18.42 1527700 -0.73 -3.81%
NLNK Newlink Genetics Cor 6.61 6.32 6.44 292200 -0.09 -1.38%
NLST Netlist Inc 0.63 0.585 0.6 4683800 -0.03 -4.76%
NMIH Nmi Holdings Cmn A 11.75 11.425 11.45 269100 -0.15 -1.29%
NMRX Numerex Cp Cl A [P 4.01 3.815 3.85 28100 -0.12 -3.02%
NNBR NN Inc 26.4 25.8 25.85 211500 -0.15 -0.58%
NNDM Nano Dimension Ads 4.52 4.39 4.4 5400 -0.11 -2.44%
NODK Ni Holdings Inc. Common Stock 16.12 15.9 15.98 30500 -0.02 -0.12%
NOVN Novan Inc 4.15 3.9 4.07 124900 0.02 0.49%
NOVT Novanta Inc 37.89 37.25 37.25 158100 -0.30 -0.80%
NRCIA National Resh Cla 30.375 29.811 30.05 28000 -0.25 -0.83%
NRCIB Natl Research Cl B 56.5 56.35 56.35 300 -0.07 -0.12%
NRIM Northrim Bancorp Inc 28.8 27.55 27.6 18800 -0.55 -1.95%
NSEC Natl Security Gp I 13.9 13.54 13.54 700 -0.35 -2.52%
NSIT Insight Enterpr 40.85 39.85 39.87 133700 -0.54 -1.34%
NSSC Napco Sec Tech Inc 7.65 7.45 7.5 88700 0.00 0.00%
NSTG Nanostring Tech 14.08 13.72 13.91 155900 0.06 0.43%
NSYS Nortech Systems In 3.51 3.42 3.42 400 -0.09 -2.56%
NTAP Netapp Inc 41.49 39.475 39.56 11785300 -0.81 -2.01%
NTCT Netscout Systems I 33.5 32.65 32.7 713300 -0.60 -1.80%
NTEC Intec Pharma Ord Shr 6.1 5.45 5.75 264900 0.05 0.88%
NTES Netease Inc Ads 282.82 272.82 273.6 1422700 -6.33 -2.26%
NTGR Netgear Inc 46 45.05 45.1 227700 -0.25 -0.55%
NTLA Intellia Thera CS 16.77 15.8 15.85 243200 -0.59 -3.59%
NTNX Nutanix Inc 22.98 21.76 21.84 3947900 -0.31 -1.40%
NTRA Natera Inc 11.4 10.98 11.12 209400 -0.06 -0.54%
NTRI Nutrisystem Inc 55 53.55 54.25 505100 0.35 0.65%
NTRP Neurotrope Inc 3.63 3.45 3.45 13000 -0.10 -2.82%
NTRS Northern Trust Corp 89.235 87.32 87.43 1376000 -1.67 -1.87%
NTRSP Northern TR Dep Shs 27.08 27 27 3100 -0.03 -0.11%
NTWK Netsol Tech Inc 4.7 4.45 4.45 18900 -0.05 -1.11%
NUAN Nuance Communicatns 16.27 15.84 15.86 1439000 -0.29 -1.80%
NURO Neurometrix Inc 1.91 1.78 1.82 31800 -0.02 -1.09%
NUROW Neurometrix Inc WT 0.08 0.07 0.07 8200 -0.01 -12.50%
NUTR Nutraceutical Intl 41.85 41.75 41.75 39400 0.00 0.00%
NUVA Nuvasive Inc 68.19 65.92 65.93 848700 -1.59 -2.35%
NVAX Novavax Inc 1.03 0.97 0.99 3275800 -0.01 -1.00%
NVCN Neovasc Inc 1.04 0.98 1.01 74200 -0.03 -2.88%
NVCR Novocure Ltd Ord Sh 20.3 19.25 19.25 1419500 -0.70 -3.51%
NVDA Nvidia Corporation 165.5 161.38 161.47 13136000 -3.34 -2.03%
NVDQ Novadaq Technologies 11.62 11.555 11.57 1878100 -0.01 -0.09%
NVEC Nve Corp 76.19 72.61 73.5 20100 -1.67 -2.22%
NVEE Nv5 Global 44.75 42.8 43.7 51200 0.90 2.10%
NVFY Nova Lifestyle Inc 1.38 1.27 1.36 17300 0.08 6.25%
NVGN Novogen Ltd Ads 3.5 3.28 3.28 1900 -0.22 -6.29%
NVIV Invivo Theraptc 1.3 1.2 1.25 302700 -0.05 -3.85%
NVLN Novelion Therapeutics Inc 7.68 7.45 7.49 73200 -0.01 -0.13%
NVMI Nova Measuring Instr 23.89 23.06 23.12 165700 -0.69 -2.90%
NVTR Nuvectra Corp Cmn ST 12.04 11.65 11.69 16000 -0.21 -1.76%
NVUS Novus Therapeutics Inc 4.09 3.76 3.76 32500 -0.21 -5.29%
NWBI Northwest Bancshares 15.775 15.46 15.48 582300 -0.17 -1.09%
NWFL Norwood Financial Cp 44.24 43.25 43.51 10500 -0.10 -0.23%
NWLI Natl Wstrn Life Gp A 345.24 337.15 337.74 8200 -2.03 -0.60%
NWPX Northwest Pipe Co 16.44 15.82 15.96 26300 -0.44 -2.68%
NWS News Cp Cl B Cmn ST 13.875 13.6 13.65 368600 0.00 0.00%
NWSA News Cp Cl A Cmn ST 13.45 13.2 13.23 2230600 0.03 0.23%
NXEO Nexeo Solutions Inc 7.17 7 7.03 91300 -0.13 -1.82%
NXPI Nxp Semiconductors 112.85 112.335 112.47 1318200 -0.32 -0.28%
NXST Nexstar Broadcasting 62 60.65 60.7 1547400 -0.85 -1.38%
NXTD Nxt-Id Inc 1.65 1.6 1.63 45800 -0.02 -1.21%
NXTDW Nxt-Id Inc Warrant 0.17 0.15 0.155 12600 -0.01 -4.91%
NXTM Nxstage Medical Inc 29.37 29.2 29.24 2732100 -0.01 -0.03%
NYMT New York Mtge Trust 6.28 6.2 6.21 738500 -0.03 -0.48%
NYMTO New York Mort 7.875 24.9 24.85 24.89 3400 -0.01 -0.04%
NYMTP New York Mrtg 7.75 B 25.2 24.99 25.16 3000 -0.04 -0.16%
NYMX Nymox Pharm Corp 3.56 3.45 3.46 59900 -0.02 -0.57%
NYNY Empire Resorts Inc 22.6 22.4 22.45 6100 -0.05 -0.22%
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