HomeExchange
NASDAQ EOD:2017-12-14
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 10.35 10.307 10.325 11300 -0.03 -0.24%
NAKD Naked Brand Group CS 1.65 1.55 1.55 65400 -0.01 -0.64%
NANO Nanometrics Inc 25.5 24.61 24.73 273500 0.11 0.45%
NAOV Nanovibronix Inc 4.6 4.4 4.48 16800 0.01 0.22%
NATH Nathan's Famous In 85.9 82.25 83 14400 0.75 0.91%
NATI Natl Instruments Cor 42.065 41.49 41.53 465400 -0.49 -1.17%
NATR Nature S Sunshine 12.1 11.85 12 9800 -0.10 -0.83%
NAUH National American Un 1.44 1.36 1.41 2100 0.05 3.68%
NAVG Navigators Grp Inc 49.15 47.2 48.85 125000 -0.10 -0.20%
NAVI Navient Cp 13.14 12.58 12.62 5138300 -0.29 -2.25%
NBEV New Age Beverages Corp 2.23 2.12 2.15 97000 -0.02 -0.92%
NBIX Neurocrine Bioscienc 71.74 69.68 70.42 887700 -0.67 -0.94%
NBN Northeast Bncp 24.5 23.8 23.9 22200 -0.30 -1.24%
NBRV Nabriva Therape Ads 5.74 5.24 5.35 405400 -0.14 -2.55%
NBTB NBT Bancorp Inc 38.06 37.02 37.19 85500 -0.75 -1.98%
NCBS Nicolet Bnkshr 57.76 55.78 56.52 18300 -1.24 -2.15%
NCLH Norwegian Cruise Ord 53.46 52.7 52.81 1450100 -0.35 -0.66%
NCMI National Cinemedia 7.05 6.92 7 1125700 0.06 0.86%
NCNA Nucana Plc ADR 11.25 10.66 10.68 14400 -0.32 -2.91%
NCOM National Commerce 40.425 39.35 40.1 59600 0.15 0.38%
NCSM Ncs Multistage Holdings Inc 16.48 14.25 14.28 246200 -0.98 -6.42%
NCTY The9 Ltd 0.66 0.63 0.655 61800 -0.01 -0.76%
NDAQ Nasdaq Inc 78.49 77.355 77.47 567100 -0.63 -0.81%
NDLS Noodles & Co Cla 5.1 4.9 5.05 125600 0.10 2.02%
NDRA Endra Life Sciences Inc 4.89 4.02 4.4 40900 0.38 9.45%
NDRAW Endra Life Sciences Inc. Warrants 1.12 1.12 1.12 1300 0.00 0.00%
NDSN Nordson Corp 150.48 139.01 143.86 1610300 3.86 2.76%
NEO Neogenomics Inc 9.14 8.79 9.06 368200 -0.08 -0.88%
NEOG Neogen Cp 80.99 79.29 79.62 64900 -1.14 -1.41%
NEON Neonode Inc 0.92 0.895 0.897 145800 -0.02 -1.75%
NEOS Neos Therapeutics 10.35 9.8 9.85 255500 -0.35 -3.43%
NEOT Neothetics 1.66 1.47 1.63 529000 0.16 10.88%
NEPT Neptune Tech 2.14 1.89 2.13 1051100 0.23 12.11%
NERV Minerva Neuroscie 6.1 5.7 5.75 168000 -0.30 -4.96%
NESR National Energy Services Reunited Corp 9.93 9.9 9.93 1400 0.03 0.30%
NESRW National Energy Services Reunited Corp WT 0.79 0.77 0.79 25300 0.00 0.00%
NETE Net Element Inc 4.85 4.44 4.67 181200 -0.03 -0.64%
NEWA Newater Technology Inc. Ordinary Shares 13.37 10.22 10.53 325100 -1.88 -15.15%
NEWS Newstar Financial 11.76 11.59 11.63 579200 -0.12 -1.02%
NEWT Newtek Bus Svcs 19.4 19.01 19.07 321100 -0.17 -0.88%
NEWTL Newtek Business 7%Nt 25.39 25.22 25.3 4900 -0.05 -0.20%
NEWTZ Newtek 7.5% NTS 2022 26.485 26.35 26.4 400 0.05 0.19%
NEXT Nextdecade Corp. 8.79 6.58 8.61 175500 2.03 30.85%
NEXTW Nextdecade Corp. WT 0.623 0.475 0.61 123700 0.13 27.08%
NFBK Northfield Bncrp Del 17.345 16.88 16.93 178800 -0.39 -2.25%
NFEC NF Energy Saving Cor 1.06 0.95 1.06 32400 0.08 8.16%
NFLX Netflix Inc 192.64 187.2 189.56 7792800 1.58 0.84%
NGHC National General Hld 20.55 20.09 20.19 146700 -0.22 -1.08%
NGHCN National General Holdings Corp 25.25 25.16 25.2 7000 -0.05 -0.20%
NGHCO National Gnl Hld Ds 25.49 25.29 25.38 11900 -0.11 -0.43%
NGHCP National Gen Srs A 25.8 25.66 25.73 2400 0.07 0.27%
NGHCZ National Gen Sub NTS 25.58 25.51 25.51 900 -0.07 -0.27%
NH Nanthealth Inc 3.18 2.91 2.92 295900 -0.13 -4.26%
NHLD National Holdings 2.72 2.42 2.66 53500 0.24 9.92%
NHTC Natural Hlth Trd 17.12 16.63 16.71 100500 -0.18 -1.07%
NICE Nice Ltd 88.58 87.63 88.19 143200 0.26 0.30%
NICK Nicholas Fincl Inc 8.88 8.19 8.69 6600 0.00 0.00%
NIHD NII Holdings 0.29 0.23 0.28 1327200 0.03 12.00%
NITE Nightstar Therapeutics Plc ADR 14.17 13.02 13.66 15900 0.07 0.52%
NK Nantkwest Inc CS 5.22 4.69 4.74 203500 -0.30 -5.95%
NKSH Natl Bankshares Inc 46.2 45.5 45.5 4000 -0.70 -1.52%
NKTR Nektar Therapeutics 57.83 54.68 55.05 1552600 -1.49 -2.64%
NLNK Newlink Genetics Cor 8.75 8.2 8.25 447300 -0.19 -2.25%
NLST Netlist Inc 0.34 0.295 0.3 2115000 -0.04 -11.50%
NMIH Nmi Holdings Cmn A 17.45 16.85 17 584800 -0.40 -2.30%
NNBR NN Inc 27.25 26.85 27 99800 -0.10 -0.37%
NNDM Nano Dimension Ads 3.499 3.36 3.485 7400 -0.01 -0.14%
NODK Ni Holdings Inc. 17.24 16.71 16.73 4600 -0.43 -2.51%
NOVN Novan Inc 4.77 4.33 4.5 64700 0.02 0.45%
NOVT Novanta Inc 50.6 49.1 49.65 535100 0.40 0.81%
NRCIA National Resh Cla 35.63 33.1 33.6 46100 -0.15 -0.44%
NRCIB Natl Research Cl B 53.48 51.95 53.46 7700 0.38 0.72%
NRIM Northrim Bancorp Inc 35.52 34.4 34.4 12100 -0.85 -2.41%
NSEC Natl Security Gp I 16 15 15.93 6600 0.75 4.94%
NSIT Insight Enterpr 37.15 36.22 36.54 182000 -0.35 -0.95%
NSSC Napco Sec Tech Inc 8.8 8.5 8.7 43700 0.20 2.35%
NSTG Nanostring Tech 8.02 7.52 7.71 329300 -0.03 -0.39%
NSYS Nortech Systems In 4.21 4.02 4.06 9100 0.01 0.25%
NTAP Netapp Inc 58.16 57.25 57.37 2413300 -0.52 -0.90%
NTCT Netscout Systems I 30.25 29.6 30 1300900 0.10 0.33%
NTEC Intec Pharma Ord Shr 5.45 5.15 5.3 225700 0.00 0.00%
NTES Netease Inc Ads 363.715 354.59 356.43 1294900 1.42 0.40%
NTGR Netgear Inc 54.65 53.65 54.05 602100 0.10 0.19%
NTIC Northern Tech Inc 20.25 20 20.25 1800 0.25 1.25%
NTLA Intellia Thera CS 18.23 17.3 17.39 802500 -0.32 -1.81%
NTNX Nutanix Inc 36.3 35.21 35.45 4899800 0.10 0.28%
NTRA Natera Inc 9.805 9.49 9.53 85600 -0.09 -0.94%
NTRI Nutrisystem Inc 50.55 49.25 49.85 433800 -0.25 -0.50%
NTRP Neurotrope Inc 7.55 6.7 7.55 87300 0.85 12.69%
NTRS Northern Trust Corp 97.95 96.21 96.59 594200 -1.36 -1.39%
NTRSP Northern TR Dep Shs 26.34 26.2 26.24 13500 -0.10 -0.38%
NTWK Netsol Tech Inc 4.6 4.45 4.55 45700 0.10 2.25%
NUAN Nuance Communicatns 16.79 16.49 16.59 3242300 -0.02 -0.12%
NURO Neurometrix Inc 1.8 1.67 1.74 31400 -0.06 -3.33%
NUROW Neurometrix Inc WT 0.02 0.02 0.02 15200 0.00 0.00%
NUVA Nuvasive Inc 59.78 58.85 59.58 531700 0.45 0.76%
NVAX Novavax Inc 1.35 1.3 1.33 4707900 0.00 0.00%
NVCN Neovasc Inc 0.66 0.6 0.61 356400 -0.04 -6.15%
NVCR Novocure Ltd Ord Sh 20.45 19.65 19.95 552200 -0.20 -0.99%
NVDA Nvidia Corp 189.34 184.6 186.47 10954000 0.55 0.30%
NVEC Nve Corp 83.85 79.46 82.22 16500 0.20 0.24%
NVEE Nv5 Global 52.9 51.01 51.25 48500 -1.60 -3.03%
NVFY Nova Lifestyle Inc 2 1.93 1.98 84000 0.03 1.54%
NVIV Invivo Theraptc 0.93 0.85 0.85 221600 -0.05 -5.56%
NVLN Novelion Therapeutics Inc 3.54 3.4 3.41 83900 -0.08 -2.29%
NVMI Nova Measuring Instr 26.33 25.75 25.89 108000 0.02 0.08%
NVTR Nuvectra Corp Cmn ST 9.55 8.95 8.97 57100 -0.03 -0.33%
NVUS Novus Therapeutics Inc 4.21 3.95 4.16 6500 -0.05 -1.19%
NWBI Northwest Bancshares 16.67 16.31 16.36 427700 -0.25 -1.51%
NWFL Norwood Financial Cp 34.18 33.07 33.58 32600 -0.42 -1.24%
NWLI Natl Wstrn Life Gp A 333.4 329.53 330.25 11000 -3.15 -0.94%
NWPX Northwest Pipe Co 18.49 18.04 18.19 13300 -0.26 -1.41%
NWS News Cp Cl B Cmn ST 16.65 16.4 16.45 854100 0.00 0.00%
NWSA News Cp Cl A Cmn ST 16.41 16.12 16.22 3204100 -0.06 -0.37%
NXEO Nexeo Solutions Inc 8.75 8.54 8.59 379900 0.03 0.35%
NXEOU Nexeo Solutions Inc 10.18 9 10.18 2200 1.18 13.11%
NXEOW Nexeo Solutions Inc 0.58 0.53 0.58 4627500 0.05 9.43%
NXPI Nxp Semiconductors 116.1 115.625 115.88 4909900 -0.08 -0.07%
NXST Nexstar Broadcasting 74.875 72.6 74.55 937600 1.65 2.26%
NXTD Nxt-Id Inc 1.3 1.2 1.24 390600 0.03 2.48%
NXTDW Nxt-Id Inc Warrant 0.095 0.085 0.095 2300 0.00 2.15%
NXTM Nxstage Medical Inc 26.2 25.5 25.83 974200 -0.17 -0.65%
NYMT New York Mtge Trust 6.5 6.39 6.41 1562600 -0.06 -0.93%
NYMTN New York Mortgage Trust Inc. 8.00% Series D 24.8 24.67 24.8 24100 0.04 0.16%
NYMTO New York Mort 7.875 24.69 24.45 24.69 6100 0.19 0.78%
NYMTP New York Mrtg 7.75 B 24.99 24.93 24.99 5800 0.01 0.04%
NYMX Nymox Pharm Corp 3.6 3.46 3.51 81300 -0.08 -2.23%
NYNY Empire Resorts Inc 26.35 25.05 25.15 4700 -1.20 -4.55%
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