Home
Trading Forum
Add URL
Brokers
Direct
Access
Online
Proprietary
Futures
Forex
Software
Direct Access
Quote/Data
Trading Systems
Daily Stock Lists
NASDAQ
NYSE
Links
Charting
Chat Rooms
ECNs/Execution
Education/Training
Forex
Futures
Institutional
Trading
IPOs
Message Boards/Forums
News/Quotes
Newsletters
Options
Portfolio
Research
Seminars/Expos
Stock & Futures
Picks
Stock Screeners
Stock Trading
Tax
Technical
Analysis
Trade Stations/Computers
|
This list is made possible with data from RealTick
and stock screening software from SortWizard.
Excel version of Daily Stocklist
- NASDAQ
For Trading Date 12/10/02
|
Symbol
|
Close
|
NetChg
|
Volume
|
Range
|
High
|
Low
|
Open
|
52 High
|
52 Low
|
|
INFY
|
63.500
|
-5.020
|
1065548
|
9.630
|
71.580
|
61.950
|
69.000
|
86.830
|
46.550
|
|
ARTI
|
17.510
|
-3.700
|
1238382
|
4.240
|
21.440
|
17.200
|
21.360
|
22.300
|
6.840
|
|
BARZ
|
29.000
|
-1.950
|
1147584
|
3.890
|
31.050
|
27.160
|
30.950
|
61.380
|
23.600
|
|
CTSH
|
68.300
|
-3.410
|
461974
|
3.470
|
71.770
|
68.300
|
71.760
|
74.780
|
32.350
|
|
AMGP
|
29.120
|
2.220
|
527187
|
3.100
|
29.950
|
26.850
|
27.000
|
35.490
|
19.290
|
|
AVGN
|
7.750
|
-1.650
|
931131
|
3.080
|
10.330
|
7.250
|
10.000
|
12.200
|
5.220
|
|
NBIX
|
44.670
|
-1.230
|
325490
|
2.880
|
47.480
|
44.600
|
45.810
|
54.260
|
23.250
|
|
SNPS
|
43.450
|
-1.920
|
4035186
|
2.790
|
45.920
|
43.130
|
45.210
|
60.010
|
31.810
|
|
ROOM
|
64.250
|
-1.000
|
871038
|
2.730
|
66.550
|
63.820
|
65.170
|
75.000
|
32.830
|
|
LABS
|
19.220
|
2.020
|
112126
|
2.720
|
19.580
|
16.860
|
16.860
|
26.950
|
12.100
|
|
VSEA
|
25.090
|
-2.700
|
1038140
|
2.720
|
27.680
|
24.960
|
27.680
|
50.750
|
13.800
|
|
EXPE
|
71.120
|
0.910
|
2152357
|
2.630
|
72.290
|
69.660
|
69.900
|
84.650
|
37.710
|
|
ZBRA
|
59.980
|
-2.140
|
273921
|
2.630
|
61.880
|
59.250
|
61.600
|
68.600
|
45.120
|
|
COCO
|
34.870
|
-1.520
|
1028437
|
2.610
|
36.610
|
34.000
|
36.180
|
59.380
|
23.830
|
|
INTU
|
49.260
|
-2.640
|
4179260
|
2.560
|
51.750
|
49.190
|
51.530
|
55.040
|
34.520
|
|
VRNT
|
16.750
|
-1.530
|
480219
|
2.500
|
18.500
|
16.000
|
18.200
|
20.540
|
5.830
|
|
SNDK
|
22.290
|
-2.380
|
3824471
|
2.430
|
24.690
|
22.260
|
24.150
|
29.200
|
9.600
|
|
PHTN
|
29.680
|
-2.640
|
740954
|
2.420
|
32.100
|
29.680
|
32.000
|
54.500
|
15.970
|
|
NPSP
|
28.400
|
-1.270
|
389640
|
2.410
|
30.600
|
28.190
|
29.450
|
40.850
|
11.590
|
|
AMGN
|
47.640
|
-1.760
|
15924548
|
2.350
|
49.980
|
47.630
|
49.100
|
67.600
|
30.570
|
|
CCMP
|
53.010
|
-2.430
|
614859
|
2.350
|
55.350
|
53.000
|
55.340
|
87.460
|
31.810
|
|
GNSS
|
16.290
|
-2.110
|
3069402
|
2.330
|
18.460
|
16.130
|
17.870
|
74.900
|
5.640
|
|
IGEN
|
40.200
|
-1.880
|
423161
|
2.320
|
41.310
|
38.990
|
41.300
|
44.440
|
26.100
|
|
CKFR
|
16.180
|
-2.590
|
2625856
|
2.300
|
18.250
|
15.950
|
18.150
|
25.400
|
7.450
|
|
BBOX
|
45.620
|
-2.130
|
467434
|
2.270
|
47.740
|
45.470
|
47.670
|
55.920
|
28.020
|
|
MATK
|
20.560
|
-2.120
|
235700
|
2.240
|
22.800
|
20.560
|
22.500
|
34.250
|
12.500
|
|
CEPH
|
51.160
|
-1.950
|
2079265
|
2.210
|
53.360
|
51.150
|
52.970
|
78.880
|
35.820
|
|
ISSX
|
19.900
|
-2.250
|
2753891
|
2.210
|
21.960
|
19.750
|
21.950
|
41.490
|
10.260
|
|
ZRAN
|
17.700
|
-1.390
|
1285019
|
2.110
|
19.810
|
17.700
|
18.860
|
47.900
|
8.870
|
|
NAFC
|
8.340
|
-1.000
|
776054
|
2.100
|
9.750
|
7.650
|
9.350
|
33.240
|
6.740
|
|
ROAD
|
37.870
|
-2.810
|
786319
|
2.100
|
39.830
|
37.730
|
39.760
|
41.270
|
20.580
|
|
ELBO
|
26.920
|
-2.190
|
1021915
|
2.090
|
28.850
|
26.760
|
28.800
|
44.540
|
21.020
|
|
IDPH
|
33.320
|
0.710
|
6372233
|
2.090
|
34.390
|
32.300
|
32.550
|
72.600
|
20.760
|
|
ATMI
|
18.760
|
-2.040
|
332560
|
2.050
|
20.740
|
18.690
|
20.700
|
37.100
|
11.750
|
|
ESRX
|
50.050
|
0.190
|
2224239
|
2.050
|
51.950
|
49.900
|
49.910
|
65.900
|
38.660
|
|
