There’s a daily listing of highs and lows for NYSE, NASDAQ, AMEX, and nearly everything. I decided to clean up and put the NASDAQ highs and lows on a post.
This list mostly just shows that there were more lows than highs today.
| New |
Highs |
- |
27 |
|
|
|
|
| COMPANY |
SYMBOL |
HIGH |
VOLUME |
| ——- |
—— |
—- |
—— |
| Activision |
ATVI |
29.87 |
2,957,482 |
| AscentSolarTch |
ASTI |
28.35 |
2,440,758 |
| AscentSolarTch wtB |
ASTIZ |
17.36 |
1,059,447 |
| AsprevaPharm |
ASPV |
26 |
196,607 |
| Atrion |
ATRI |
128.2 |
2,691 |
| BrukrBiSci |
BRKR |
13.49 |
507,864 |
| CTC Media |
CTCM |
30.67 |
848,966 |
| CougarBiotech n |
CGFB |
33.25 |
24,847 |
| EchoStarHldgWi |
SATSV |
18.83 |
6,452 |
| ElbitSys |
ESLT |
60.68 |
28,174 |
| Emcore |
EMKR |
15.9 |
1,897,023 |
| HillIntl |
HINT |
14.35 |
336,487 |
| Imany |
IMNY |
3.38 |
117,154 |
| IderaPharm |
IDRA |
13.1 |
159,966 |
| KTronInt |
KTII |
120.73 |
7,153 |
| MGI Pharm MOGN |
MOGN |
40.65 |
1,046,103 |
| Midland MLAN |
MLAN |
65 |
46,021 |
| MdwstBanc pfA n |
MBHIP |
26.9 |
2,960 |
| NavgtrGp NAVG |
NAVG |
66.53 |
278,026 |
| NextestSys NEXT |
NEXT |
19.92 |
100,590 |
| PeerlsMfg s |
PMFG |
41.2 |
8,072 |
| PwrIntgrtns |
POWI |
35.03 |
268,023 |
| Repligen |
RGEN |
6.69 |
301,179 |
| RexEngy n |
REXX |
12 |
84,208 |
| SchwabC |
SCHW |
25.72 |
5,202,030 |
| SucmpoPharma A n |
SCMP |
19.75 |
26,677 |
| VicorCp |
VICR |
15.6 |
147,125 |
|
|
|
|
|
|
|
|
|
|
|
|
| New |
Lows |
- |
171 |
|
|
|
|
| COMPANY |
SYMBOL |
LOW |
VOLUME |
| ——- |
—— |
—- |
—— |
| AFC Ent |
AFCE |
10.29 |
207,648 |
| Alico |
ALCO |
35.35 |
24,292 |
| AmSvcGp |
ASGR |
6.94 |
79,510 |
| AmCapStrg |
ACAS |
32.36 |
2,829,984 |
| AmRvrBksh s |
AMRB |
15.8 |
10,160 |
| AmServFncl |
ASRV |
2.73 |
31,798 |
| Amgen |
AMGN |
46.21 |
6,437,009 |
| AnadysPharma |
ANDS |
1.58 |
103,663 |
| ApogeeEnt |
APOG |
16.81 |
225,812 |
| AppldMicro s |
AMCCD |
8.69 |
498,393 |
| ArenaPharm |
ARNA |
7.76 |
775,013 |
| Arotech |
ARTX |
1.94 |
74,527 |
| ArrisGp |
ARRS |
9.53 |
2,346,302 |
| Atari s |
ATAR |
1.25 |
72,776 |
| AtheroGenics |
AGIX |
0.35 |
1,293,205 |
| BCSB Bcp |
BCSB |
6.25 |
4,130 |
| BOS BettrOnln |
BOSC |
1.82 |
10,283 |
| BiolaseTch |
BLTI |
2.2 |
324,493 |
| BJsRest |
BJRI |
16.07 |
326,472 |
| BonTonStr |
BONT |
9.33 |
424,891 |
| BrightHrzn |
BFAM |
33.66 |
133,454 |
| Broadcom A |
BRCM |
25.7 |
4,769,382 |
| C&F Fnl |
CFFI |
30.25 |
500 |
| CSG SysInt |
CSGS |
14.52 |
502,059 |
| Cache |
CACH |
9.14 |
395,292 |
| CallidusSftwr |
CALD |
4.71 |
366,538 |
| Camtek |
CAMT |
1.7 |
116,224 |
| CapBk |
CBKN |
10.28 |
23,895 |
| CapsouthBcp |
CAPB |
8.5 |
5,100 |
| Caraustar |
CSAR |
2.91 |
377,016 |
| CasualMlRet |
CMRG |
5.12 |
496,215 |
| CherokeeInt |
CHRK |
1.87 |
108,273 |
| ChipMOS |
IMOS |
4.02 |
591,794 |
| Ctzn |
CIZN |
17.02 |
4,063 |
| CtznsSoBnkCorp |
CSBC |
9.72 |
22,106 |
| Combinatorx |
CRXX |
4.11 |
190,374 |
| CmntyCap s |
CPBK |
14.36 |
5,032 |
| CmtyWest |
CWBC |
9.26 |
1,500 |
| ConcrdCam |
LENS |
2.21 |
44,339 |
| Conexant |
CNXT |
0.8 |
8,371,492 |
| CoopBksh |
COOP |
10.99 |
33,412 |
| Cryptologic |
CRYP |
17.26 |
103,051 |
| Ddi Cp |
DDIC |
5.41 |
11,256 |
| Datalink |
DTLK |
3.55 |
122,693 |
| DgtlMusicGp s |
ORCD |
3.08 |
16,475 |
| DixieGp |
DXYN |
7.43 |
29,045 |
| EFJ |
EFJI |
2.74 |
251,440 |
| E-Trade un |
ETFCP |
5 |
368,621 |
| EWBcp |
EWBC |
23.82 |
451,204 |
| EmisphTch |
EMIS |
2.6 |
335,101 |
| EmmComm A |
EMMS |
3.63 |
352,417 |
| EvansBcp |
EVBN |
15.74 |
6,325 |
| FNB VA |
FNBP |
23.23 |
3,765 |
| FarmerCap |
FFKT |
26.43 |
6,257 |
| Favrille |
FVRL |
1.5 |
97,602 |
| FstCash |
FCFS |
14 |
480,656 |
| FstPacTrBcp |
FPTB |
18 |
11,683 |
| FstRgnlBcp |
FRGB |
18.08 |
91,800 |
| GTC Bio |
GTCB |
0.8 |
610,297 |
| GeronCp |
GERN |
5.59 |
1,882,786 |
| GladstoneCap |
GLAD |
17 |
274,236 |
| GladstoneInv |
GAIN |
9.66 |
174,178 |
| GpcBiotch ADS |
GPCB |
3.25 |
49,338 |
| GreatWolfRsrt |
WOLF |
9.51 |
359,590 |
| HovnanEnt pfA |
HOVNP |
5 |
95,657 |
| HdsnHildGp |
HHGP |
7.81 |
415,975 |
| IACInteractv wt |
IACIW |
0.13 |
13,800 |
| IDM Pharma |
IDMI |
0.77 |
556,104 |
| i2 Tch |
ITWO |
12.22 |
154,755 |
| IndBk |
INDB |
26.03 |
38,570 |
| InfinityPropCas |
IPCC |
35.31 |
176,160 |
| Infosonics |
IFON |
1.25 |
152,806 |
| InterMune |
ITMN |
13 |
324,583 |
| InterNAP |
INAP |
8.14 |
967,234 |
| IntSpeedwy A |
ISCA |
41.02 |
113,355 |
| IntrgnThera |
INGN |
2.75 |
308,970 |
| InvRlEst |
IRETS |
8.96 |
429,838 |
| Iomai |
IOMI |
0.92 |
475,804 |
| IstaPharma |
ISTA |
4.7 |
68,593 |
| j2 GlblComm |
JCOM |
21.02 |
389,859 |
| JeffrsnBcsh |
JFBI |
9.02 |
19,655 |
| JetBlue |
JBLU |
5.9 |
3,594,902 |
| LCC Int |
LCCI |
1.75 |
140,572 |
| LimeltNtwks n |
LLNW |
6.7 |
808,284 |
| LodgentEntn |
LNET |
16.83 |
341,023 |
| Lumera |
LMRA |
2.56 |
270,162 |
| MBT Fnl |
MBTF |
8.3 |
37,648 |
| MIVA |
MIVA |
1.73 |
326,683 |
| MagalSec |
MAGS |
6.26 |
108,483 |
| MagnaEnt A |
MECA |
0.95 |
668,509 |
| Mathstar |
MATH |
0.63 |
837,474 |
| MatrixInit |
MTXX |
13.78 |
82,269 |
| MeadeInstr |
MEAD |
1.13 |
177,185 |
| MerixCp |
MERX |
4.65 |
97,700 |
| MesaAir |
MESA |
3.03 |
481,813 |
| MndspdTech |
MSPD |
1.08 |
967,150 |
| MonmthRE pfdA |
MNRTP |
19.91 |
11,318 |
| MutualFst |
MFSF |
13.7 |
900 |
| Neopharm |
NEOL |
0.58 |
294,622 |
| NeurogesX n |
NGSX |
5.75 |
32,750 |
| NewCentBncp NC |
NCBC |
8.25 |
11,087 |
| NGAS Res(US) |
NGAS |
5.5 |
279,733 |
| Novogen ADS |
NVGN |
4.57 |
71,057 |
| OculusInnovSci n |
OCLS |
3.71 |
110,194 |
| Optibase |
OBAS |
2.52 |
25,558 |
| PAB Bksh |
PABK |
12.44 |
6,220 |
| PF Changs |
PFCB |
22.16 |
760,328 |
| PLX Tch |
PLXT |
8.83 |
256,289 |
| PcfPremBcp |
PPBI |
6.76 |
35,899 |
| PalmHarbor |
PHHM |
10.03 |
139,021 |
| PalomrMed |
PMTI |
15.25 |
495,810 |
| Paychex |
PAYX |
35.96 |
1,804,012 |
| PCMall |
MALL |
9.09 |
297,283 |
| PeakInt |
PEAK |
2.04 |
24,950 |
| Petsmart |
PETM |
23.49 |
1,361,603 |
| Phrmacyclcs |
PCYC |
1.29 |
232,088 |
| PoolCp |
POOL |
19.7 |
350,217 |
| PorterBcp |
PBIB |
17.53 |
23,559 |
| PrgncPharm |
PGNX |
17.77 |
220,208 |
| PrvdntBksh |
PBKS |
20.75 |
316,256 |
| PrudntlBcp PA |
PBIP |
12.2 |
7,517 |
| QuantumFuel |
QTWW |
0.48 |
673,503 |
| RedRobin |
RRGB |
31.55 |
466,477 |
| Replidyne |
RDYN |
3.05 |
42,018 |
| RepFstBcp s |
FRBK |
6.77 |
29,569 |
| Retalix |
RTLX |
15.15 |
115,634 |
| RockvilleFnl |
RCKB |
12.1 |
13,835 |
| RockyBrands |
RCKY |
6.01 |
72,518 |
| RotechHlthcr |
ROHI |
0.37 |
179,568 |
| RubioRestr |
RUBO |
8.22 |
6,390 |
| RuthsChris |
RUTH |
8.7 |
484,319 |
| S&T Bcp |
STBA |
27.22 |
72,894 |
| SalemComm A |
SALM |
6.39 |
31,211 |
| SalixPharm |
SLXP |
7.5 |
15,281,115 |
| SanDisk |
SNDK |
32.74 |
5,903,592 |
| SvanahBcp |
SAVB |
17.04 |
17,889 |
| ScnfcLearng |
SCIL |
4.98 |
87,643 |
| SeacstBkFl |
SBCF |
10.11 |
300,080 |
| SnclrBdcst A |
SBGI |
8.07 |
515,731 |
| SouthFnl |
TSFG |
15.29 |
610,425 |
| SoNtlBcpVA s |
SONA |
8.3 |
6,856 |
| Spansion A |
SPSN |
3.71 |
1,550,550 |
| SpctrmPharm |
SPPI |
2.58 |
413,687 |
| StemcellsInc |
STEM |
1.4 |
1,191,642 |
| StrlFnlWA |
STSA |
16.3 |
559,242 |
| SunMicrsys s |
JAVA |
17.96 |
5,780,898 |
| SprMicrCptr n |
SMCI |
7.67 |
207,156 |
| SuperGen |
SUPG |
3.6 |
426,209 |
| SupOffshrIntl n |
DEEP |
4.89 |
743,623 |
| SVB CapII pf |
SIVBO |
20.75 |
4,273 |
| SyneronMed |
ELOS |
13.37 |
298,066 |
| TF Fnl |
THRD |
23.51 |
24,400 |
| Tellabs |
TLAB |
6.52 |
3,606,825 |
| TXCapBcsh |
TCBI |
17.78 |
133,221 |
| TmbrlndBcp s |
TSBK |
11.85 |
2,612 |
| TractrSupply |
TSCO |
35.09 |
366,222 |
| Travelzoo |
TZOO |
13.44 |
319,903 |
| TriCoBcsh |
TCBK |
19.06 |
39,229 |
| TrumpEntn |
TRMP |
4.13 |
521,772 |
| UCBH Hldgs |
UCBH |
13.69 |
980,028 |
| UltraClean |
UCTT |
11.93 |
215,915 |
| USA Tech |
USAT |
4.53 |
157,156 |
| VeriChip n |
CHIP |
2.14 |
104,574 |
| VertxPharm |
VRTX |
22.8 |
1,359,688 |
| VestinRltyMtg II |
VRTB |
3.56 |
196,269 |
| VAFinGp |
VFGI |
14.75 |
25,192 |
| Vyyo |
VYYO |
3 |
121,424 |
| WSFS Fnl |
WSFS |
48.45 |
22,327 |
| WasteSvcs |
WSII |
8.25 |
162,894 |
| Westaff |
WSTF |
3.33 |
28,712 |
| ZionsBcp |
ZION |
45.7 |
883,771 |
