HomeExchange
NASDAQ EOD:2017-04-26
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 9.7 9.55 9.6 15600 0.00 0.00%
NAKD Naked Brand Group CS 2.05 1.9 1.95 217300 -0.10 -4.88%
NAME Rightside Group Cmn 10.18 9.91 9.99 32000 0.02 0.20%
NANO Nanometrics Inc 31 30.13 30.87 269500 0.26 0.85%
NATH Nathan's Famous In 68.1 66.45 67.75 18100 1.30 1.96%
NATI Natl Instruments Cor 34.66 34.42 34.55 373700 0.04 0.12%
NATR Nature S Sunshine 10.2 10.05 10.15 11300 0.10 1.00%
NAUH National American Un 2.54 2.41 2.5 4900 0.00 0.00%
NAVG Navigators Grp Inc 55.35 53.85 54.95 97800 1.10 2.04%
NAVI Navient Cp Cmn 16.05 15.73 15.86 1809300 -0.06 -0.38%
NBEV New Age Beverages Corp 3.84 3.7 3.74 79100 -0.10 -2.60%
NBIX Neurocrine Bioscienc 54.14 51.85 53.28 3317700 1.33 2.56%
NBN Northeast Bncp 17.35 16.54 16.8 59800 -0.20 -1.18%
NBRV Nabriva Therape Ads 11.04 10.75 11.04 9500 0.28 2.60%
NBTB NBT Bancorp Inc 40.44 39.16 40.2 167800 1.04 2.66%
NCBS Nicolet Bnkshr Cmn 49.5 49 49.38 15100 0.18 0.37%
NCIT NCI Inc 14.9 14.5 14.65 17100 0.15 1.03%
NCLH Norwegian Cruise Ord 52.86 51.02 52.76 1665600 1.74 3.41%
NCMI National Cinemedia 12.4 12.24 12.29 900100 -0.06 -0.49%
NCOM National Commerce Cmn 40 38.95 39.65 61700 0.15 0.38%
NCTY The9 Limited 1.1 1.05 1.07 7200 0.00 0.00%
NDAQ Nasdaq Inc Cmn Stk 70.54 68.93 69.54 1874100 -0.68 -0.97%
NDLS Noodles & Co Cla Cmn 5.95 5.6 5.85 219900 0.25 4.46%
NDRM Neuroderm Ltd Ord Sh 28.65 28 28.5 108200 0.05 0.18%
NDSN Nordson Corporation 125.73 120.56 125.14 236900 1.95 1.58%
NEO Neogenomics Inc 8.53 7.2 7.74 2180400 -0.74 -8.73%
NEOG Neogen Cp 64.08 62.68 63.62 196400 0.94 1.50%
NEON Neonode Inc 1.77 1.69 1.72 242000 0.03 1.78%
NEOS Neos Therapeutics Cmn 7.35 6.9 7.3 210600 0.30 4.29%
NEOT Neothetics Cmn 2.14 1.94 2.08 222000 0.08 4.00%
NEPT Neptune Tech 1.03 0.99 1.03 53100 0.03 3.00%
NERV Minerva Neuroscie Cmn 7.65 7.1 7.65 91700 0.55 7.75%
NETE Net Element Inc 0.85 0.81 0.82 110000 -0.01 -1.20%
NEWS Newstar Financial 11.1 10.79 11.04 74700 0.15 1.38%
NEWT Newtek Bus Svcs Cmn 16.81 16.62 16.73 119200 0.04 0.24%
NEWTL Newtek Business 7%Nt 25.53 25.52 25.53 400 0.01 0.04%
NEWTZ Newtek 7.5% NTS 2022 26.67 26.62 26.67 1800 0.05 0.19%
NFBK Northfield Bncrp Del 18.93 18.46 18.78 101200 0.31 1.68%
NFEC NF Energy Saving Cor 1.14 1.08 1.09 48800 -0.05 -4.39%
NFLX Netflix Inc 152.15 148.9 150.17 9272600 -1.36 -0.90%
NGHC National General Hld 23.25 22.79 23.1 238200 0.25 1.09%
NGHCN National General Holdings Corp 25.34 25.15 25.24 12300 0.05 0.20%
NGHCO National Gnl Hld Ds 25.35 25.22 25.35 24000 0.06 0.24%
NGHCP National Gen Srs A 25.7 25.5 25.5 600 -0.20 -0.78%
NGHCZ National Gen Sub NTS 25.21 25.07 25.1 7100 -0.08 -0.32%
NH Nanthealth Inc Cmn 3.68 3.21 3.24 290300 -0.32 -8.99%
NHLD National Holdings 2.69 2.63 2.69 9300 0.02 0.75%
NHTC Natural Hlth Trd Cmn 29.34 28.74 29.23 64000 0.28 0.97%
NICE Nice Ltd 68.68 67.55 68.54 184000 0.77 1.14%
NICK Nicholas Fincl Inc 10.12 10.02 10.02 19500 -0.10 -0.99%
NIHD NII Holdings Cmn 1.06 0.95 0.95 425300 -0.11 -10.38%
NK Nantkwest Inc CS 3.6 3.37 3.58 261700 0.18 5.29%
NKSH Natl Bankshares Inc 44.05 40.26 43.2 12200 -0.20 -0.46%
NKTR Nektar Therapeutics 19.64 18.77 18.79 2042500 -0.48 -2.49%
NLNK Newlink Genetics Cor 19.36 18.4 19.05 683200 0.54 2.92%
NLST Netlist Inc 1.3 1.21 1.22 226000 -0.06 -4.69%
NMIH Nmi Holdings Cmn A 12.5 12.2 12.35 603300 0.15 1.23%
NMRX Numerex Cp Cl A [P 4.73 4.42 4.67 23500 0.16 3.55%
NNBR NN Inc 27.65 26.9 27.45 288700 0.45 1.67%
NNDM Nano Dimension Ads 6.44 6.14 6.14 35400 -0.25 -3.91%
NODK Ni Holdings Inc. Common Stock 16.04 15.36 15.58 13900 -0.29 -1.83%
NOVN Novan Inc 5.64 5.35 5.45 63900 0.10 1.87%
NOVT Novanta Inc 28.2 27.77 27.95 143700 0.00 0.00%
NRCIA National Resh Cla Cmn 24.85 23.5 24.55 17500 0.60 2.51%
NRCIB Natl Research Cl B 41.6 41.48 41.6 600 0.10 0.24%
NRIM Northrim Bancorp Inc 32.75 31.55 32.15 21400 0.40 1.26%
NSIT Insight Enterpr 43.35 42.49 42.94 166000 0.11 0.26%
NSSC Napco Sec Tech Inc 10.75 10.3 10.3 47300 -0.10 -0.96%
NSTG Nanostring Tech Cmn 18 17.63 17.89 68100 0.22 1.25%
NTAP Netapp Inc 39.9 39.42 39.63 2257500 -0.15 -0.38%
NTCT Netscout Systems I 38.38 37.67 38.1 862400 0.35 0.93%
NTEC Intec Pharma Ord Shr 5.55 5.45 5.45 1000 -0.10 -1.80%
NTES Netease Inc Ads 278.8 265.07 265.4 1680100 -13.18 -4.73%
NTGR Netgear Inc 52.9 51.25 51.35 899900 -1.55 -2.93%
NTIC Northern Tech Inc 16.5 16.5 16.5 1000 0.00 0.00%
NTLA Intellia Thera CS 15.2 14.3 15.11 173100 0.79 5.52%
NTNX Nutanix Inc 16.38 15.68 15.7 1914900 -0.57 -3.50%
NTRA Natera Inc 9.34 8.56 9.23 241900 0.62 7.20%
NTRI Nutrisystem Inc 55.55 52.65 55.55 1104900 1.60 2.97%
NTRP Neurotrope Inc 17.38 14.75 15.73 226300 0.15 0.96%
NTRS Northern Trust Corp 92.18 90.28 91.68 1324700 1.40 1.55%
NTRSP Northern TR Dep Shs 27.14 26.81 26.9 55000 -0.17 -0.63%
NTWK Netsol Tech Inc 4.95 4.76 4.8 10800 -0.15 -3.03%
NUAN Nuance Communicatns 18 17.74 17.77 1981600 -0.23 -1.28%
NURO Neurometrix Inc 0.57 0.54 0.56 103200 -0.01 -1.75%
NUROW Neurometrix Inc Wt 0.05 0.05 0.05 100 0.00 0.00%
NUTR Nutraceutical Intl 32.65 31.15 32.2 22800 1.05 3.37%
NUVA Nuvasive Inc 74.28 72 74.06 3086700 1.81 2.51%
NVAX Novavax Inc 0.85 0.81 0.83 4032900 -0.02 -2.35%
NVCN Neovasc Inc 1.65 1.6 1.63 146500 0.02 1.24%
NVCR Novocure Ltd Ord Sh 11.1 10.55 10.95 709100 0.10 0.92%
NVDA Nvidia Corporation 105.39 103.94 104.02 8174500 -1.27 -1.21%
NVDQ Novadaq Technologies 7.4 7.24 7.33 321300 0.01 0.14%
NVEC Nve Corp 84.69 82.8 83.15 16800 -0.84 -1.00%
NVEE Nv5 Global Cmn 39.35 38.75 39.1 48100 0.35 0.90%
NVET Nexvet Biopharma Ord 6.61 6.6 6.61 57900 0.01 0.15%
NVFY Nova Lifestyle Inc 1.59 1.51 1.56 39700 0.02 1.30%
NVGN Novogen Ltd Ads 1.04 0.96 1.02 28100 0.06 6.25%
NVIV Invivo Theraptc Cmn 4.1 3.9 4.05 215600 0.05 1.25%
NVLN Novelion Therapeutics Inc 10.2 9.94 10.04 94000 0.02 0.20%
NVLS Nivalis Thera Cmn ST 2.29 2.11 2.26 98400 0.11 5.12%
NVMI Nova Measuring Instr 19.25 19.03 19.1 79800 0.02 0.10%
NVTR Nuvectra Corp Cmn ST 7.78 7.64 7.72 74600 -0.02 -0.26%
NWBI Northwest Bancshares 16.88 16.5 16.54 1108700 -0.16 -0.96%
NWFL Norwood Financial Cp 39.9 39.11 39.11 2700 -0.79 -1.98%
NWLI Natl Wstrn Life Gp A 317.68 312.44 314.9 5700 2.46 0.79%
NWPX Northwest Pipe Co 14.77 14.25 14.31 52400 -0.29 -1.99%
NWS News Cp Cl B Cmn ST 13.5 13.25 13.25 712300 -0.15 -1.12%
NWSA News Cp Cl A Cmn ST 13.14 12.94 12.94 2187800 -0.13 -0.99%
NXEO Nexeo Solutions Inc 9.34 9.11 9.22 30500 0.09 0.99%
NXEOU Nexeo Solutions Inc 9.5 9.5 9.5 2300 0.00 0.00%
NXEOW Nexeo Solutions Inc 0.7 0.7 0.7 100 0.00 0.00%
NXPI Nxp Semiconductors 105.6 105.11 105.47 2824800 0.36 0.34%
NXST Nexstar Broadcasting 70.3 68.7 69.9 586900 0.95 1.38%
NXTD Nxt-Id Inc Cmn Stk 1.7 1.63 1.7 66500 0.00 0.00%
NXTDW Nxt-Id Inc Warrant 0.18 0.16 0.18 2700 0.00 0.00%
NXTM Nxstage Medical Inc 30.07 29.51 29.93 489300 0.16 0.54%
NYMT New York Mtge Trust 6.59 6.45 6.54 1187400 0.08 1.24%
NYMTO New York Mort 7.875 24.03 23.9 24.03 28100 0.13 0.54%
NYMTP New York Mrtg 7.75 B 24.15 24 24.15 6900 0.15 0.62%
NYMX Nymox Pharm Corp 5.1 4.78 4.99 590600 0.21 4.39%
NYNY Empire Resorts Inc 25 24.55 24.9 5700 0.25 1.01%
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