HomeExchange
NASDAQ EOD:2017-10-18
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 10.65 10.55 10.55 1700 -0.10 -0.94%
NAKD Naked Brand Group CS 1.34 1.33 1.33 28500 -0.01 -0.75%
NANO Nanometrics Inc 28.17 27.11 28.05 95600 0.28 1.01%
NATH Nathan's Famous In 74.6 73.2 74.6 6600 1.40 1.91%
NATI Natl Instruments Cor 44.35 43.9 44.14 507200 -0.17 -0.38%
NATR Nature S Sunshine 10.4 10.2 10.25 5700 -0.10 -0.97%
NAUH National American Un 1.85 1.65 1.77 49600 -0.08 -4.32%
NAVG Navigators Grp Inc 58.2 57.105 58.1 51100 0.25 0.43%
NAVI Navient Cp 12.45 11.93 11.98 5183900 -0.40 -3.23%
NBEV New Age Beverages Corp 2.58 2.38 2.54 242000 0.05 2.01%
NBIX Neurocrine Bioscienc 61.66 59.35 59.42 652800 -2.11 -3.43%
NBN Northeast Bncp 27.6 26.95 27.2 58100 -0.30 -1.09%
NBRV Nabriva Therape Ads 7.17 6.58 6.69 315600 0.04 0.60%
NBTB NBT Bancorp Inc 38.19 37.39 38.1 150800 0.71 1.90%
NCBS Nicolet Bnkshr 59 58.05 58.8 17200 0.42 0.72%
NCLH Norwegian Cruise Ord 58.45 57.13 57.47 4215000 -0.98 -1.68%
NCMI National Cinemedia 7.04 6.86 6.93 330500 0.01 0.14%
NCNA Nucana Plc ADR 14.54 13.93 14.41 16400 0.33 2.34%
NCOM National Commerce 42.8 42.375 42.6 22800 0.20 0.47%
NCSM Ncs Multistage Holdings Inc 22.33 20.7 20.93 45600 -0.70 -3.24%
NCTY The9 Ltd 0.99 0.97 0.99 11500 0.00 0.00%
NDAQ Nasdaq Inc 74.92 74.195 74.6 1691900 -0.08 -0.11%
NDLS Noodles & Co Cla 4.55 4.45 4.5 42200 -0.05 -1.10%
NDRA Endra Life Sciences Inc 3.28 3.15 3.15 3300 -0.13 -3.96%
NDSN Nordson Corp 123.74 122.73 123.37 158600 0.07 0.06%
NEO Neogenomics Inc 9.11 8.78 9.07 414500 0.13 1.45%
NEOG Neogen Cp 79 76.515 78.8 102200 1.60 2.07%
NEON Neonode Inc 1.215 1.18 1.2 42000 0.01 0.84%
NEOS Neos Therapeutics 8.2 7.5 7.55 1360400 -0.65 -7.93%
NEOT Neothetics 1.9 1.3 1.33 11411700 -0.57 -30.00%
NEPT Neptune Tech 0.93 0.85 0.89 64800 0.04 4.71%
NERV Minerva Neuroscie 7.4 7.05 7.35 94900 0.25 3.52%
NESR National Energy Services Reunited Corp 9.74 9.72 9.72 1000 -0.02 -0.21%
NETE Net Element Inc 5.42 4.81 5.12 251500 0.12 2.40%
NEWA Newater Technology Inc. Ordinary Shares 9.58 9.06 9.42 166700 0.34 3.74%
NEWS Newstar Financial 12.34 12.02 12.1 877500 0.05 0.41%
NEWT Newtek Bus Svcs 17.35 17.12 17.21 128900 0.09 0.53%
NEWTL Newtek Business 7%Nt 25.39 25.35 25.39 2000 0.00 0.00%
NEXT Nextdecade Corp. 10.18 9.83 10.08 30500 0.15 1.51%
NEXTW Nextdecade Corp. WT 0.877 0.795 0.82 41100 -0.06 -6.50%
NFBK Northfield Bncrp Del 17.62 17.29 17.51 43400 0.15 0.86%
NFEC NF Energy Saving Cor 1.04 0.95 1 64900 -0.04 -3.85%
NFLX Netflix Inc 200.01 194.25 195.54 11198900 -4.45 -2.23%
NGHC National General Hld 20.47 20.065 20.44 191400 0.25 1.24%
NGHCN National General Holdings Corp 25.37 25.21 25.37 7600 0.11 0.44%
NGHCO National Gnl Hld Ds 25.643 25.4 25.43 3400 0.02 0.06%
NGHCP National Gen Srs A 25.83 25.83 25.83 500 0.00 0.00%
NGHCZ National Gen Sub NTS 25.84 25.82 25.82 1400 -0.02 -0.08%
NH Nanthealth Inc 4.05 3.78 3.83 134300 -0.22 -5.43%
NHLD National Holdings 2.5 2.46 2.46 6000 -0.04 -1.60%
NHTC Natural Hlth Trd 20.3 19.34 19.74 131700 -0.46 -2.28%
NICE Nice Ltd 81.63 80.6 81.01 67200 -0.62 -0.76%
NICK Nicholas Fincl Inc 8.87 8.76 8.87 2100 0.03 0.34%
NIHD NII Holdings 0.475 0.432 0.45 260400 0.01 2.74%
NITE Nightstar Therapeutics Plc ADR 19.48 19 19.45 34100 0.19 0.99%
NK Nantkwest Inc CS 4.75 4.39 4.49 106600 -0.10 -2.18%
NKSH Natl Bankshares Inc 46.5 45.8 46.05 3400 -0.15 -0.32%
NKTR Nektar Therapeutics 24.47 23.54 24.31 964900 0.46 1.93%
NLNK Newlink Genetics Cor 10.3 9.82 10.18 1418100 0.01 0.10%
NLST Netlist Inc 0.68 0.63 0.66 157400 0.00 0.00%
NMIH Nmi Holdings Cmn A 14.05 13.75 13.9 1405200 0.05 0.36%
NMRX Numerex Cp Cl A [P 4.02 3.92 3.93 2800 -0.06 -1.50%
NNBR NN Inc 30.75 29.85 30.55 57000 0.70 2.35%
NNDM Nano Dimension Ads 5.44 5.27 5.27 3100 -0.17 -3.13%
NODK Ni Holdings Inc. 18.33 18.17 18.25 7900 -0.02 -0.11%
NOVN Novan Inc 5.55 5.02 5.11 60700 -0.09 -1.73%
NOVT Novanta Inc 45 44.15 44.95 226300 0.60 1.35%
NRCIA National Resh Cla 37.9 36.85 37.55 105100 0.35 0.94%
NRCIB Natl Research Cl B 53.75 53.38 53.45 1500 -0.25 -0.47%
NRIM Northrim Bancorp Inc 35.7 34.75 35.4 17900 0.50 1.43%
NSEC Natl Security Gp I 12.86 12.65 12.65 1100 -0.21 -1.63%
NSIT Insight Enterpr 45.67 44.86 45.2 157300 0.19 0.42%
NSSC Napco Sec Tech Inc 10.45 10.05 10.1 22200 -0.32 -3.07%
NSTG Nanostring Tech 10.48 10 10.43 185900 0.04 0.38%
NSYS Nortech Systems In 4.49 3.53 4.195 143700 0.67 18.84%
NTAP Netapp Inc 44.64 44.08 44.62 2624800 0.30 0.68%
NTCT Netscout Systems I 31.55 29.6 31.5 713400 0.20 0.64%
NTEC Intec Pharma Ord Shr 8.45 8.23 8.4 58200 0.05 0.60%
NTES Netease Inc Ads 281.01 276.41 277.73 1057200 -3.27 -1.16%
NTGR Netgear Inc 50.5 49.3 49.35 240100 -1.05 -2.08%
NTIC Northern Tech Inc 16.75 16.5 16.5 5500 -0.25 -1.49%
NTLA Intellia Thera CS 28.09 26.63 26.94 200100 -0.80 -2.88%
NTNX Nutanix Inc 26.49 26.01 26.28 2261500 -0.05 -0.19%
NTRA Natera Inc 13.22 12.39 13.1 70600 0.15 1.16%
NTRI Nutrisystem Inc 60 58.7 58.7 351200 -0.80 -1.34%
NTRP Neurotrope Inc 4.92 4.7 4.82 19400 0.00 0.00%
NTRS Northern Trust Corp 96.41 92.06 94.58 5225100 -0.42 -0.44%
NTRSP Northern TR Dep Shs 26.37 26.22 26.33 29400 0.03 0.11%
NTWK Netsol Tech Inc 3.62 3.5 3.5 13300 -0.05 -1.41%
NUAN Nuance Communicatns 15.66 15.41 15.66 1845500 0.09 0.58%
NURO Neurometrix Inc 1.99 1.79 1.89 98400 -0.01 -0.53%
NUROW Neurometrix Inc WT 0.03 0.03 0.03 100 0.00 0.00%
NUVA Nuvasive Inc 54.73 53.06 54.18 1116500 0.45 0.84%
NVAX Novavax Inc 1.085 1.01 1.02 5317600 -0.05 -4.67%
NVCN Neovasc Inc 1.64 1.58 1.6 64300 -0.04 -2.44%
NVCR Novocure Ltd Ord Sh 18.5 17.8 18.35 630800 0.25 1.38%
NVDA Nvidia Corp 198.14 193.32 197.58 14182900 -0.53 -0.27%
NVEC Nve Corp 80.41 78.48 80 34400 -0.10 -0.12%
NVEE Nv5 Global 54.15 52.6 54 55700 1.15 2.18%
NVFY Nova Lifestyle Inc 1.54 1.49 1.49 66600 -0.02 -1.32%
NVGN Novogen Ltd Ads 3.05 3.05 3.05 500 0.00 0.00%
NVIV Invivo Theraptc 1.5 1.35 1.35 178400 -0.15 -10.00%
NVLN Novelion Therapeutics Inc 6.74 6.565 6.62 29900 -0.07 -1.05%
NVMI Nova Measuring Instr 30.62 29.86 30.49 185000 0.11 0.36%
NVTR Nuvectra Corp Cmn ST 14.55 13.78 14.52 61900 0.74 5.37%
NVUS Novus Therapeutics Inc 4.48 4.3 4.41 17600 0.05 1.15%
NWBI Northwest Bancshares 17.61 17.43 17.55 311000 0.00 0.00%
NWFL Norwood Financial Cp 28.99 28.42 28.68 7300 0.26 0.91%
NWLI Natl Wstrn Life Gp A 367.16 363.25 365 6900 0.73 0.20%
NWPX Northwest Pipe Co 20.7 20.28 20.39 32900 -0.31 -1.50%
NWS News Cp Cl B Cmn ST 14.1 13.9 14.1 568600 0.15 1.08%
NWSA News Cp Cl A Cmn ST 13.77 13.61 13.73 1219200 0.11 0.81%
NXEO Nexeo Solutions Inc 7.63 7.58 7.59 51300 -0.04 -0.52%
NXEOU Nexeo Solutions Inc 8.254 7.795 7.835 3500 -0.36 -4.45%
NXPI Nxp Semiconductors 115.51 115.03 115.36 2151500 0.33 0.29%
NXST Nexstar Broadcasting 60.225 59.4 59.6 456300 -0.15 -0.25%
NXTD Nxt-Id Inc 1.82 1.7 1.76 193100 -0.02 -1.12%
NXTDW Nxt-Id Inc Warrant 0.2 0.17 0.19 21100 0.02 11.76%
NXTM Nxstage Medical Inc 27.8 27.42 27.56 473500 -0.15 -0.54%
NYMT New York Mtge Trust 6.32 6.26 6.29 698200 0.01 0.16%
NYMTO New York Mort 7.875 25.02 24.93 25 12600 0.07 0.28%
NYMTP New York Mrtg 7.75 B 25.28 25.22 25.28 200 0.06 0.24%
NYMX Nymox Pharm Corp 4 3.86 3.97 53400 0.03 0.76%
NYNY Empire Resorts Inc 23.145 22.65 22.8 2600 -0.15 -0.65%
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