NASDAQ – Most Active Stocks
May 21, 2013 | Market Closed
| NASDAQ Composite |
Advanced |
Declined |
Unchanged |
New Highs |
New Lows |
3,502.12
5.69 
|
1,287 |
1,190 |
129 |
232 |
6 |
| Share Volume |
1,046,218,923 |
664,101,338 |
26,151,184 |
n/a |
n/a |
Twenty Most Active Share Volume
As of 5/21/2013 4:00:04 PM
| Symbol |
Company |
Last Sale* |
Change Net / % |
Share Volume |
|
|
Clearwire Corporation |
 |
$ 3.40 |
0.14  4.29% |
57,245,388 |
|
|
Sirius XM Radio Inc. |
 |
$ 3.515 |
0.015 0.43% |
50,053,130 |
|
|
Microsoft Corporation |
 |
$ 34.85 |
0.23  0.66% |
47,672,244 |
|
|
Cisco Systems, Inc. |
 |
$ 24.01 |
0.065 0.27% |
47,446,017 |
|
|
Intel Corporation |
 |
$ 24.15 |
0.07 0.29% |
37,351,893 |
|
|
Facebook, Inc. |
 |
$ 25.66 |
0.099 0.38% |
25,816,108 |
|
|
Groupon, Inc. |
 |
$ 7.14 |
0.16 2.29% |
25,671,080 |
|
|
Zynga Inc. |
 |
$ 3.45 |
0.05 1.47% |
25,106,828 |
|
|
PowerShares QQQ Trust, Series 1 |
 |
$ 74.27 |
0.08 0.11% |
24,398,881 |
|
|
Warner Chilcott plc |
 |
$ 20.60 |
1 5.10% |
23,982,810 |
|
|
JA Solar Holdings, Co., Ltd. |
 |
$ 9.48 |
0.0775 0.81% |
20,937,999 |
|
|
NetApp, Inc. |
 |
$ 36.63 |
0.56 1.51% |
20,023,360 |
|
|
Oracle Corporation |
 |
$ 35.10 |
0.20 0.57% |
19,307,452 |
|
|
Micron Technology, Inc. |
 |
$ 11.23 |
0.02 0.18% |
18,684,867 |
|
|
DryShips Inc. |
 |
$ 2.25 |
0.08 3.69% |
17,066,004 |
|
|
Apple Inc. |
 |
$ 439.66 |
3.27 0.74% |
15,795,881 |
|
|
Yahoo! Inc. |
 |
$ 27 |
0.42 1.58% |
14,705,610 |
|
|
First Solar, Inc. |
 |
$ 55.63 |
0.74 1.35% |
14,244,808 |
|
|
Research In Motion Limited |
|
$ 14.77 |
0.21 1.40% |
14,135,750 |
|
|
Applied Materials, Inc. |
 |
$ 14.67 |
0.14 0.95% |
12,842,102 |
Twenty Most Advanced
As of 5/21/2013 4:00:00 PM
| Symbol |
Company |
Last Sale* |
Change Net / % |
Share Volume |
|
|
SoundBite Communications, Inc. |
|
$ 4.97 |
1.9801 66.23% |
4,489,778 |
|
|
FX Energy, Inc. |
 |
$ 4.90 |
1.35 38.03% |
10,556,345 |
|
|
Sport Chalet, Inc. |
 |
$ 2.12 |
0.4999 30.86% |
5,400 |
|
|
Sport Chalet, Inc. |
|
$ 2.05 |
0.317 18.29% |
26,402 |
|
|
YY Inc. |
 |
$ 28.81 |
4.23 17.21% |
2,150,078 |
|
|
Unilife Corporation |
 |
$ 3.94 |
0.49 14.20% |
4,344,061 |
|
|
ChinaCache International Holdings Ltd. |
 |
$ 4.80 |
0.57 13.48% |
256,803 |
|
|
GTx, Inc. |
 |
$ 6.35 |
0.75 13.39% |
1,068,142 |
|
|
Asia Entertainment & Resources Ltd |
 |
$ 4.65 |
0.51 12.32% |
618,186 |
|
|
James River Coal Company |
|
$ 3.14 |
0.33 11.74% |
5,121,491 |
|
|
American Superconductor Corporation |
 |
$ 3.04 |
0.31 11.36% |
1,853,917 |
|
|
Rockwell Medical, Inc. |
|
$ 3.87 |
0.35 9.94% |
1,337,880 |
|
|
National Beverage Corp. |
 |
$ 17.39 |
1.55 9.79% |
113,229 |
|
|
Century Aluminum Company |
 |
$ 10.01 |
0.88 9.64% |
2,380,329 |
|
|
Echelon Corporation |
 |
$ 2.54 |
0.22 9.48% |
637,392 |
|
|
OpenTable, Inc. |
 |
$ 69.79 |
5.67 8.84% |
2,237,203 |
|
|
Global-Tech Advanced Innovations Inc. |
|
$ 9.71 |
0.74 8.25% |
29,625 |
|
|
FBR & Co |
|
$ 23.76 |
1.76 8% |
65,769 |
|
|
Guaranty Bancorp |
 |
$ 11.46 |
0.81 7.61% |
120,800 |
|
|
Internet Gold Golden Lines Ltd. |
 |
$ 3.17 |
0.22 7.46% |
3,242 |
Twenty Most Declined
As of 5/21/2013 4:00:03 PM
| Symbol |
Company |
Last Sale |
Change Net / % |
Share Volume |
|
|
SolarCity Corporation |
 |
$ 44.52 |
7.079 13.72% |
4,897,232 |
|
|
OSI Systems, Inc. |
 |
$ 53.25 |
8.05 13.13% |
1,782,142 |
|
|
China Sunergy Co., Ltd. |
 |
$ 2.24 |
0.28 11.11% |
2,430,694 |
|
|
Dex Media, Inc. |
|
$ 18.91 |
2.33 10.97% |
675,463 |
|
|
iGATE Corporation |
 |
$ 14.82 |
1.58 9.63% |
2,663,200 |
|
|
EDAP TMS S.A. |
 |
$ 4.05 |
0.39 8.78% |
395,342 |
|
|
Canadian Solar Inc. |
 |
$ 8.40 |
0.78 8.50% |
4,958,306 |
|
|
Numerex Corp. |
 |
$ 9.21 |
0.79 7.90% |
152,312 |
|
|
Edgewater Technology, Inc. |
 |
$ 3.79 |
0.32 7.79% |
31,628 |
|
|
Old Second Bancorp, Inc. |
 |
$ 5.50 |
0.45 7.56% |
183,283 |
|
|
SunPower Corporation |
 |
$ 21 |
1.70 7.49% |
11,979,419 |
|
|
PGT, Inc. |
 |
$ 8.21 |
0.65 7.34% |
919,512 |
|
|
XenoPort, Inc. |
 |
$ 5.35 |
0.37 6.47% |
886,270 |
|
|
Riverview Bancorp Inc |
 |
$ 2.34 |
0.16 6.40% |
12,920 |
|
|
Microvision, Inc. |
 |
$ 2.76 |
0.18 6.12% |
440,489 |
|
|
MediciNova, Inc. |
 |
$ 3.22 |
0.20 5.85% |
84,686 |
|
|
Sucampo Pharmaceuticals, Inc. |
 |
$ 8.95 |
0.55 5.79% |
241,649 |
|
|
Web.com Group, Inc. |
 |
$ 21.15 |
1.28 5.71% |
1,090,663 |
|
|
LCA-Vision Inc. |
 |
$ 3.14 |
0.18 5.42% |
53,049 |
|
|
ARM Holdings plc |
 |
$ 47.24 |
2.65 5.31% |
4,013,224 |
Twenty Most Active by Dollar Volume
As of 5/21/2013 4:00:00 PM
| Symbol |
Company |
Last Sale |
Change Net / % |
Dollar Volume |
|
|
Apple Inc. |
|
$ 439.66 |
3.27 0.74% |
$ 7,159,103,368 |
|
|
PowerShares QQQ Trust, Series 1 |
|
$ 74.27 |
0.08 0.11% |
$ 1,922,590,504 |
|
|
Google Inc. |
 |
$ 906.97 |
1.56 0.17% |
$ 1,798,507,905 |
|
|
Microsoft Corporation |
|
$ 34.85 |
0.23 0.66% |
$ 1,696,945,091 |
|
|
Cisco Systems, Inc. |
|
$ 24.01 |
0.065 0.27% |
$ 1,155,441,874 |
|
|
priceline.com Incorporated |
 |
$ 825.96 |
16.54 1.96% |
$ 921,592,127 |
|
|
Intel Corporation |
|
$ 24.15 |
0.07 0.29% |
$ 915,426,567 |
|
|
NetApp, Inc. |
|
$ 36.63 |
0.56 1.51% |
$ 857,008,410 |
|
|
First Solar, Inc. |
|
$ 55.63 |
0.74 1.35% |
$ 806,770,237 |
|
|
Tesla Motors, Inc. |
 |
$ 87.59 |
2.35 2.61% |
$ 788,121,331 |
|
|
QUALCOMM Incorporated |
 |
$ 65.76 |
0.34 0.51% |
$ 738,392,473 |
|
|
eBay Inc. |
 |
$ 54.95 |
1 1.79% |
$ 715,401,743 |
|
|
Oracle Corporation |
|
$ 35.10 |
0.20 0.57% |
$ 690,710,541 |
|
|
Facebook, Inc. |
|
$ 25.66 |
0.099 0.38% |
$ 673,211,680 |
|
|
Gilead Sciences, Inc. |
 |
$ 56.47 |
0.73 1.31% |
$ 569,545,917 |
|
|
Comcast Corporation |
 |
$ 42.23 |
0.71 1.71% |
$ 539,605,565 |
|
|
Warner Chilcott plc |
|
$ 20.61 |
1.01 5.15% |
$ 505,561,940 |
|
|
Baidu, Inc. |
 |
$ 99.03 |
1.46 1.45% |
$ 485,907,530 |
|
|
Amazon.com, Inc. |
 |
$ 268.86 |
1.23 0.46% |
$ 468,129,891 |
|
|
Yahoo! Inc. |
|
$ 27 |
0.42 1.58% |
$ 401,966,145 |
* All values included in the "Twenty Most Active Share Volume" are calculated using the NASDAQ Market Center trades only.