NASDAQ Stock List
This list is provided with the use of software from SortWizard and Terra Nova-MB.

Note : To save Real Tick version, right mouse click on link. Choose "save target as." Save in your Parm directory of RealTick.

Here is another list from Part Time Trader

For Trading Date : 06/26/2002

Printable version

Symbol
Last Price
Net Chg.
Rng(day)
Tot. Vol.
High
Low
Open
High 52
Low 52
CEPH
43.4
-4.14
5.74
4132300
48.98
43.24
47.55
78.88
43.24
EASI
49.43
-3.85
5.45
315300
53.94
48.49
53
58
28
CYMI
33.13
-4.03
5.24
2611400
38.1
32.86
37.31
53.44
14.15
EXPE
61.64
-3.16
5.05
2704500
65.65
60.6
65.26
84.65
19.1
CCMP
38.42
-3.41
4.92
1575100
42.94
38.02
41.96
87.46
38.02
QLGC
37.45
-3.91
4.75
17377800
42.15
37.4
41.79
66.16
17.21
KLAC
43.4
-2.71
4.63
17981800
47.43
42.8
47.14
70.58
28.61
SLAB
23.16
-2.11
4.29
1372300
26.33
22.04
25.75
41.24
10.23
EBAY
60.34
-2.34
4.17
8051100
63.9
59.73
63.25
72.74
40.48
CHTT
31.62
-3.34
4.11
260000
34.91
30.8
34.9
36.67
9.52
PHSY
25.11
-2.68
3.9
1135600
28.2
24.3
28
32.62
10.54
ESRX
51.02
-2.4
3.79
2026100
54.03
50.24
53.61
65.9
36.74
ZBRA
51.08
-3.13
3.6
311700
54.23
50.63
54.16
60.15
35.15
ROIAK
15.15
-2.34
3.43
5885000
17.2
13.77
17.16
24.81
9.2
MXIM
35.92
-2.35
3.34
8782700
39.1
35.76
38.8
62.67
32.2
NVLS
31.75
-1.69
3.34
11471700
34.66
31.32
34.51
57.51
25.37
TKTX
33.46
-1.47
3.25
344200
36.7
33.45
35
46.5
22.75
ROIA
15.17
-2.43
3.24
1746300
17.35
14.11
17.35
25.79
9.11
EMMS
19.23
-3.27
3.2
4674000
21.7
18.5
21.69
33.65
12.27
SLGN
40.35
-1.85
3.1
124300
43
39.9
42.47
43.65
15.83
POWI
16.37
-1.9
3.09
1322400
19.46
16.37
18.32
28.48
12.76
MRVL
21.5
-2.24
3.02
2539900
24.33
21.31
23.78
46.24
12.51
ATMI
20.01
-1.45
3
562000
22.47
19.47
21.75
37.1
14.5
ODSY
32.45
-2.05
2.96
107000
34.99
32.03
34.99
36.8
16.15
URBN
32.9
-2.35
2.92
222500
35.51
32.59
35.18
37.23
10.07
CACI
35.92
-1.51
2.89
676200
38.22
35.33
38
43.5
16.6
GETY
22.95
-2.12
2.85
1021600
25.55
22.7
24.96
38.48
9.15
AEIS
22.21
-1.62
2.81
927500
24.42
21.61
23.85
45.06
15.4
PFCB
30.54
-1.93
2.8
966200
33.05
30.25
32.45
40.22
16.15
OTRKB
56.58
-0.22
2.77
249600
59
56.23
56.25
62.55
33.5
USAP
10.9
-3.75
2.74
316900
13.14
10.4
13.14
16.4
6.84
CECO
46
-0.16
2.66
1368200
48.21
45.55
47.61
48.21
21.69
CTSH
48.41
-1.01
2.66
151800
49.92
47.26
49.42
55.5
17.7
HSIC
45.27
-1.78
2.65
673400
47.65
45
47.4
50.59
29.84
ROOM
41.73
-1.67
2.65
620200
43.98
41.33
43.3
70.37
18.25
BRKS
23.71
-1.29
2.64
406600
25.95
23.31
25.05
54.25
23.31
CHBS
40.36
-2.33
2.64
358500
43
40.36
42.75
43.49
14.813
ADRX
28
-2.02
2.63
2737000
30.63
28
29.97
77.39
27.4
DRRA
20.69
-2.26
2.61
181100
23.23
20.62
22.55
25.74
6.32
LLTC
28.58
-1.73
2.6
10183300
31.1
28.5
30.86
48.5
28.4
TRMS
41.25
-2.45
2.59
634400
43.59
41
43.39
53.2
29.64
MANH
26.91
-1.99
2.57
252200
29.16
26.59
29
42.16
12.75
CTAS
47.59
-0.49
2.56
1481100
49.52
46.96
48.4
56.62
37.25
BGEN
40.17
-0.99
2.52
2939400
42.34
39.82
41.35
66.33
38.36
AMMD
20.31
-0.82
2.52
260200
21.78
19.26
21
25.92
12
AAII
20.95
-1.55
2.51
287000
23.05
20.54
22.66
39.99
13.35
DIAN
57.37
-1.19
2.51
135900
59.15
56.64
58.6
72.05
37.22
ZRAN
19.82
-1.13
2.49
1285600
21.74
19.25
21.46
31.933
10.433
INFY
50.34
-1.06
2.48
154600
51.99
49.51
51.99
76.2
30.6
SONC
30.03
-1.32
2.48
770200
32.23
29.75
31.8
32.94
17.4
NVDA
21.17
-1.91
2.47
9774500
23.5
21.03
23.5
72.66
21.03
SMTC
24.77
-1.94
2.43
1661200
27.2
24.77
26.71
44.12
24.77
VSEA
31.28
-0.98
2.4
755700
33.42
31.02
32.66
50.75
22.02
CSGS
19.4
-1.4
2.4
1381800
21.45
19.05
21.43
60.06
19.05
SLVN
21.1
-1.49
2.4
526100
23
20.6
22.7
29.15
17.92
CYTC
6.88
-4.58
2.39
28730900
8.9
6.51
8.9
30.22
6.51
MEDI
26.59
-0.93
2.38
4540800
28.45
26.07
27.91
48.95
25.68
WBSN
22.63
-1.92
2.38
318700
24.65
22.27
24.65
35
9.51
AFFX
21.95
-1.14
2.37
1067900
24
21.63
23.25
41.95
13.98
IDTI
17.19
-1.91
2.36
3133300
19.4
17.04
19.21
40.8
17.04
CERN
50.15
-1.72
2.35
278700
52.5
50.15
52.5
60
37.31
PNRA
33.85
-1.38
2.35
917700
35.9
33.55
35.75
36.8
15.035
FHRX
18.24
-2.04
2.34
305500
20.5
18.16
20.25
33
18.067
GILD
32.15
-0.97
2.34
3487500
34.33
31.99
33.15
39
22.85
MKSI
17.31
-1.13
2.34
326600
19
16.66
18.74
39.46
15.17
ACDO
46.51
-1.04
2.33
995800
47.98
45.65
47.32
64.82
27.6
GSIC
8.32
-1.9
2.31
648000
10.36
8.05
10.21
23
5.5
RGFC
20
-0.95
2.29
184100
21.89
19.6
20.31
25.25
14.12
BARZ
35.66
-1.35
2.27
535600
37.61
35.34
37.61
61.38
35.34
BRCM
18.55
-1.69
2.26
13417900
20.81
18.55
20.61
53.35
18.4
AMGN
40.66
-1.12
2.25
15081400
42.5
40.25
42.15
69
36.73
IDPH
33.86
-0.6
2.25
4752800
35.85
33.6
34.96
73.32
30.75
CMLS
15.8
-1.5
2.24
1220800
17.69
15.45
17.12
21.98
5.38
JBLU
46.27
-2.14
2.24
172700
48.42
46.18
48.42
55.15
37.467
BNHNA
17.79
-1.14
2.24
230800
19.24
17
19
22.74
9.26
MRCY
20.1
-0.45
2.23
468000
22.25
20.02
20.2
58.95
20.02
COGN
20.35
-1.55
2.22
908200
22.47
20.25
21.97
30.75
11.6
EMBX
19.2
0.15
2.22
195800
20.64
18.42
19
25.3
13.98
WFMI
43.46
-1.12
2.22
567000
45.65
43.43
45.16
51.17
25.5
COCO
31.91
0.18
2.21
1803500
33.68
31.47
32.81
33.68
12.03
PETC
23.19
-1.08
2.21
352900
24.95
22.74
24.16
26.7
19
MSFT
52.95
-1.21
2.2
42029500
55
52.8
54.7
76.15
47.5
XLNX
23.17
-1.21
2.2
13903900
25.01
22.81
25
47.15
19.52
NEOF
12.86
0.89
2.19
349800
13.95
11.76
11.79
30.68
3.15
OIIM
8.99
-1.8
2.19
1496000
10.99
8.8
10.81
25.47
8.8
DKWD
35.9
-1.1
2.19
207200
37.79
35.6
37.26
39.5
16.025
PHCC
21.83
-1.66
2.19
369700
23.99
21.8
23.57
35.96
17.31
GNTX
26.47
-0.86
2.18
634100
27.85
25.67
27.12
34.23
20
ITMN
21.45
-1.5
2.18
312100
23.58
21.4
23.01
52.96
20.37
ACMR
45.88
1.55
2.16
211700
46.41
44.25
44.26
48.6
11.65
CHIR
34.16
-0.67
2.15
2557300
35.69
33.54
35
58.05
32.3
KRON
28.13
-0.63
2.14
328000
30.16
28.02
29.26
60.4
22
NBIX
26.25
-1
2.14
407300
28.36
26.22
27.25
54.26
23.25
KOSP
17.48
-0.32
2.13
315300
19.61
17.48
17.91
40.69
15.5
RMCI
23.84
-1.04
2.13
306200
25.38
23.25
24.9
33.57
12.46
ISIL
19.61
-0.93
2.12
2798500
20.95
18.83
20.5
43.15
18.83
BOBE
29.9
-1.27
2.1
336700
32
29.9
30.94
33.3
15.05
SRDX
24.26
2.15
2.1
667800
24.98
22.88
23.01
60.3
21.91
UNFI
19.96
-1.34
2.1
191500
21.69
19.59
21.11
26.38
15.64
EBKR
8.51
-0.56
2.09
287200
10.39
8.3
9.35
10.39
1.85
HYSL
16.15
1.01
2.09
537700
16.89
14.8
14.8
27.6
12.4
RTEC
21.56
-1.12
2.09
272700
23.45
21.36
22.54
50.19
15.52
RCII
54.08
-1.09
2.06
325200
56.05
53.99
55.11
63.87
18.97
ARXX
7.81
-1.74
2.04
1905100
9.76
7.72
9.56
22.1
6.9
CAKE
35.21
-1.2
2.04
705600
36.79
34.75
36.2
43.55
19.92
EEFT
14.9
1.48
2.04
462900
16.15
14.11
14.4
22.2
7.15
PDCO
48.55
-1.18
2.04
236400
50.35
48.31
49.9
53.47
30
SNPS
52.88
-0.25
2.01
1840200
54
51.99
53.2
60.01
36.15
APWR
17.27
-0.93
2
446800
19.06
17.06
18.65
36.66
17.06
SCIO
29.33
-1.03
2
737600
31.26
29.26
30.42
32.98
13.44

 
Daytradingstocks.com Home Resources