HomeExchange
NASDAQ EOD:2017-06-27
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 10.38 9.95 10.15 11000 0.15 1.50%
NAKD Naked Brand Group CS 1.53 1.5 1.5 66300 -0.01 -0.66%
NAME Rightside Group Cmn 10.74 10.65 10.73 51400 0.08 0.75%
NANO Nanometrics Inc 26.14 25.5 25.56 274700 -0.58 -2.22%
NATH Nathan's Famous In 65.8 65.1 65.6 6000 0.40 0.61%
NATI Natl Instruments Cor 40.1 39.52 39.83 1730700 0.09 0.23%
NATR Nature S Sunshine 13.55 13.25 13.3 16900 -0.20 -1.48%
NAUH National American Un 2.67 2.56 2.56 3700 -0.11 -4.12%
NAVG Navigators Grp Inc 54.85 54 54.5 55500 0.00 0.00%
NAVI Navient Cp Cmn 16.56 16.3 16.49 2000000 0.16 0.98%
NBEV New Age Beverages Corp 5.34 4.88 5.25 572500 0.34 6.92%
NBIX Neurocrine Bioscienc 47.34 45.41 45.56 1324400 -1.30 -2.77%
NBN Northeast Bncp 20.4 19.1 20.1 108900 0.60 3.08%
NBRV Nabriva Therape Ads 11.2 10.37 11.02 14300 0.00 0.00%
NBTB NBT Bancorp Inc 36.76 36.05 36.25 121200 -0.10 -0.28%
NCBS Nicolet Bnkshr Cmn 54.6 53.4 53.97 29500 0.49 0.92%
NCIT NCI Inc 20.95 20.1 20.25 64500 -0.65 -3.11%
NCLH Norwegian Cruise Ord 55.29 53.84 53.86 1522500 -1.15 -2.09%
NCMI National Cinemedia 7.54 7.37 7.43 465800 -0.05 -0.67%
NCOM National Commerce Cmn 39.5 38.4 39.15 30900 0.70 1.82%
NCSM Ncs Multistage Holdings Inc. 23.65 21.86 23 202900 1.03 4.69%
NCTY The9 Limited 1.2 1.15 1.15 1400 -0.05 -4.17%
NDAQ Nasdaq Inc Cmn Stk 70.97 70.3 70.68 582400 0.31 0.44%
NDLS Noodles & Co Cla Cmn 4 3.75 3.8 183100 0.00 0.00%
NDRAU Endra Life Sciences Inc. Unit 4.6 4.5 4.5 5100 -0.10 -2.17%
NDRM Neuroderm Ltd Ord Sh 31.25 28.3 28.45 295900 -2.15 -7.03%
NDSN Nordson Corporation 122.24 120.46 120.47 474500 -1.69 -1.38%
NEO Neogenomics Inc 8.83 8.59 8.62 364000 -0.18 -2.05%
NEOG Neogen Cp 68.71 67.58 68.21 79400 -0.17 -0.25%
NEON Neonode Inc 1.24 1.15 1.16 108600 -0.05 -4.13%
NEOS Neos Therapeutics Cmn 7.25 6.9 7.05 3813500 0.10 1.44%
NEOT Neothetics Cmn 0.7 0.5 0.54 4231800 -0.16 -22.86%
NEPT Neptune Tech 0.86 0.83 0.83 156700 -0.03 -3.49%
NERV Minerva Neuroscie Cmn 9.3 8.6 8.6 181200 -0.70 -7.53%
NESR National Energy Services Reunited Corp 9.57 9.55 9.55 10000 -0.02 -0.21%
NESRW National Energy Services Reunited Corp WT 0.45 0.4 0.43 51800 -0.01 -2.27%
NETE Net Element Inc 0.67 0.63 0.64 47200 -0.03 -4.48%
NEWS Newstar Financial 10.78 10.14 10.67 101000 0.01 0.09%
NEWT Newtek Bus Svcs Cmn 16.75 16.39 16.44 100900 -0.04 -0.24%
NEWTL Newtek Business 7%Nt 25.55 25.4 25.44 11000 -0.01 -0.04%
NFBK Northfield Bncrp Del 17.12 16.89 17.06 78100 0.08 0.47%
NFEC NF Energy Saving Cor 0.95 0.92 0.92 15800 0.00 0.00%
NFLX Netflix Inc 156.98 150.72 151.03 7424200 -5.59 -3.57%
NGHC National General Hld 21.32 20.98 21.13 196100 0.02 0.09%
NGHCN National General Holdings Corp 26.23 26.05 26.07 9800 -0.03 -0.11%
NGHCO National Gnl Hld Ds 26.42 26.22 26.22 10000 -0.11 -0.42%
NGHCP National Gen Srs A 26.66 26.44 26.44 4200 -0.19 -0.71%
NGHCZ National Gen Sub NTS 25.69 25.47 25.53 28500 -0.03 -0.12%
NH Nanthealth Inc 5.01 4.54 4.7 485900 -0.30 -6.00%
NHLD National Holdings 2.75 2.7 2.7 10800 -0.05 -1.82%
NHTC Natural Hlth Trd Cmn 28.43 28.1 28.16 17300 -0.27 -0.95%
NICE Nice Ltd 80.47 79.71 79.8 165800 -0.34 -0.42%
NICK Nicholas Fincl Inc 8.7 8.49 8.65 9900 0.15 1.76%
NIHD NII Holdings Cmn 0.71 0.65 0.67 1010100 -0.03 -4.29%
NK Nantkwest Inc CS 8.25 7.51 7.6 1158800 0.02 0.26%
NKSH Natl Bankshares Inc 42.75 40.81 41.3 5800 -1.45 -3.39%
NKTR Nektar Therapeutics 19.74 18.78 18.82 534400 -0.92 -4.66%
NLNK Newlink Genetics Cor 7.42 7 7.1 749900 -0.21 -2.87%
NLST Netlist Inc 1.07 1.01 1.02 209900 -0.02 -1.92%
NMIH Nmi Holdings Cmn A 11.24 10.95 11.1 271800 0.10 0.91%
NMRX Numerex Cp Cl A [P 5.43 5.22 5.29 23400 0.07 1.34%
NNBR NN Inc 28.1 27.55 27.7 117100 0.00 0.00%
NNDM Nano Dimension Ads 6.18 5.99 6.15 10900 0.10 1.65%
NODK Ni Holdings Inc. Common Stock 18.06 17.68 18 45500 0.32 1.81%
NOVN Novan Inc 4.01 3.95 3.95 34500 -0.05 -1.25%
NOVT Novanta Inc 36.6 36 36.1 202600 -0.30 -0.82%
NRCIA National Resh Cla Cmn 27.25 26.75 26.95 20700 -0.30 -1.10%
NRIM Northrim Bancorp Inc 30.45 30.15 30.15 7600 -0.20 -0.66%
NSIT Insight Enterpr 41.6 40.19 40.36 194100 -1.24 -2.98%
NSSC Napco Sec Tech Inc 10.15 9.8 9.95 29700 -0.20 -1.97%
NSTG Nanostring Tech Cmn 16.81 16.26 16.41 217800 -0.23 -1.38%
NTAP Netapp Inc 40.35 39.62 39.63 2779700 -0.51 -1.27%
NTCT Netscout Systems I 36.05 35.25 35.3 564700 -0.65 -1.81%
NTEC Intec Pharma Ord Shr 5.7 5.45 5.53 160500 -0.17 -2.98%
NTES Netease Inc Ads 321.64 310 311.5 1226100 -10.14 -3.15%
NTGR Netgear Inc 44.3 43.45 43.45 213100 -0.60 -1.36%
NTIC Northern Tech Inc 15.6 15.4 15.6 3000 0.00 0.00%
NTLA Intellia Thera CS 16.64 16 16.02 307400 -0.25 -1.54%
NTNX Nutanix Inc 19.85 18.6 18.64 2940700 -1.13 -5.72%
NTRA Natera Inc 12 11.01 11.04 173900 -0.96 -8.00%
NTRI Nutrisystem Inc 53.67 51.9 52 362300 -0.50 -0.95%
NTRP Neurotrope Inc 7.65 7.5 7.59 25200 0.01 0.13%
NTRS Northern Trust Corp 95.75 94.15 95.42 1189000 0.85 0.90%
NTRSP Northern TR Dep Shs 27.56 27.4 27.55 6000 -0.01 -0.04%
NTWK Netsol Tech Inc 4 3.9 3.95 6100 -0.05 -1.25%
NUAN Nuance Communicatns 18.71 18.21 18.23 2610100 -0.47 -2.51%
NURO Neurometrix Inc 2.96 2.69 2.72 37500 -0.07 -2.51%
NUROW Neurometrix Inc WT 0.14 0.11 0.13 61900 0.02 18.18%
NUTR Nutraceutical Intl 41.8 41.6 41.6 58100 -0.20 -0.48%
NUVA Nuvasive Inc 77.12 75.13 75.54 796900 -0.95 -1.24%
NVAX Novavax Inc 1.21 1.1 1.11 5744600 -0.06 -5.13%
NVCN Neovasc Inc 1.4 1.35 1.38 87900 -0.02 -1.43%
NVCR Novocure Ltd Ord Sh 17.55 16.67 16.85 765400 -0.55 -3.16%
NVDA Nvidia Corporation 151.79 146.35 146.58 24987300 -4.86 -3.21%
NVDQ Novadaq Technologies 11.78 11.73 11.73 5615800 -0.02 -0.17%
NVEC Nve Corp 80.61 77.31 77.58 17100 -2.48 -3.10%
NVEE Nv5 Global Cmn 43.9 42.75 43.05 29200 -0.35 -0.81%
NVET Nexvet Biopharma Ord 6.67 6.65 6.67 14000 0.02 0.30%
NVFY Nova Lifestyle Inc 1.41 1.39 1.4 28200 0.00 0.00%
NVGN Novogen Ltd Ads 0.89 0.86 0.88 10900 -0.01 -1.12%
NVIV Invivo Theraptc Cmn 3.03 2.6 2.75 489900 -0.25 -8.33%
NVLN Novelion Therapeutics Inc 9.93 9.56 9.69 49300 -0.20 -2.02%
NVLS Nivalis Thera Cmn ST 2.43 2.36 2.39 23200 -0.01 -0.42%
NVMI Nova Measuring Instr 23.62 22.4 22.58 316100 -1.04 -4.40%
NVTR Nuvectra Corp Cmn ST 13.1 12.47 12.5 25100 -0.51 -3.92%
NVUS Novus Therapeutics Inc. 6 5.49 5.6 28100 -0.25 -4.27%
NWBI Northwest Bancshares 15.53 15.29 15.47 429200 0.08 0.52%
NWFL Norwood Financial Cp 42.48 38.05 42.47 18000 4.42 11.62%
NWLI Natl Wstrn Life Gp A 323.28 318.05 319.59 14200 -2.45 -0.76%
NWPX Northwest Pipe Co 16.59 16.03 16.27 63500 -0.14 -0.85%
NWS News Cp Cl B Cmn ST 14.25 14 14.1 375100 0.00 0.00%
NWSA News Cp Cl A Cmn ST 13.79 13.58 13.66 1180900 0.05 0.37%
NXEO Nexeo Solutions Inc 8.44 8.19 8.31 77800 0.09 1.09%
NXEOW Nexeo Solutions Inc 0.55 0.47 0.55 32000 0.08 17.02%
NXPI Nxp Semiconductors 109.79 109.42 109.52 4010400 -0.15 -0.14%
NXST Nexstar Broadcasting 60.1 59.1 59.2 503700 -0.45 -0.75%
NXTD Nxt-Id Inc Cmn Stk 1.42 1.28 1.41 84800 0.04 2.92%
NXTDW Nxt-Id Inc Warrant 0.15 0.11 0.13 82600 0.02 18.18%
NXTM Nxstage Medical Inc 24.8 23.66 24.55 1504700 0.55 2.29%
NYMT New York Mtge Trust 6.4 6.25 6.27 799600 -0.13 -2.03%
NYMTO New York Mort 7.875 25 24.9 25 34000 0.00 0.00%
NYMTP New York Mrtg 7.75 B 25.43 25.07 25.33 9500 0.26 1.04%
NYMX Nymox Pharm Corp 4.18 4.01 4.17 260400 0.12 2.96%
NYNY Empire Resorts Inc 23.65 23.65 23.65 700 0.00 0.00%
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