Barron's Online
Search

Quotes & Research
User Name:  Password: 
Subscribe to Online
Subscribe to Print
Advertise
Conferences
Digital Delivery
Reprints
MarketWatch.com
The Wall Street
Journal Online
Small Business
OpinionJournal
RealEstateJournal
AllThingsD.com
Chinese WSJ.com
FiLife.com
 Blank Image Blank Image
SATURDAY, JANUARY 5, 2008 Blank Image

As of: 1/2/2009

NASDAQ Capital Market Issues

52-Weeks High   52-Weeks Low      Co. Name   Tick Sym   Vol 100s   Week's High   Week's Low   Last   Net Chg  
7.50 .42 DARA n DARA 1373 .54 .46 .50 ...
1.80 .25 DCAP Gp h DCAP 2 .48 .48 .48 ...
13.52 2.85 Drdgold DROOY 5172 6.05 5.26 6.04 +.27
3.20 .64 DRI Corp TBUS 867 1.18 .90 1.08 -.04
20.00 4.95 Dai Ei DAIEY 10 13.00 11.51 13.00 +3.96
50.00 31.01 DlyJour DJCO 63 35.00 34.00 35.00 +3.96
6.90 1.87 Data IO DAIO 981 2.60 2.30 2.60 +.10
1.94 .01 Datatrak h DATA 1729 .27 .19 .27 -.01
7.38 .66 Datawatch DWCH 306 1.25 1.03 1.24 +.05
7.71 .80 DayStar DSTI 6053 1.05 .88 1.00 -.03
2.71 .02 DayStr wtB DSTIZ 2525 .07 .05 .06 ...
2.67 .82 Delcath DCTH 5670 1.24 .86 1.24 +.20
4.10 1.18 Dennys DENN 9162 2.05 1.84 2.03 +.03
3.79 .23 Diedrich h DDRX 397 .59 .35 .36 +.00
11.41 2.57 DigitalAlly DGLY 4590 3.37 2.57 3.15 +.06
7.68 .39 DigAngel rs DIGA 4044 .54 .39 .54 +.12
6.02 1.00 DoverSadl DOVR 292 1.34 1.19 1.25 +.09
1.20 .17 DyntrCp DYNT 715 .39 .29 .31 ...
52-Weeks High   52-Weeks Low      Co. Name   Tick Sym   Vol 100s   Week's High   Week's Low   Last   Net Chg  
6.55 .15 Dynavax DVAX 26320 .90 .73 .79 -.06
20.70 2.51 e-Future EFUT 1920 6.99 5.70 6.56 -.34
7.50 2.17 EDCI Hld EDCI 722 3.95 3.08 3.95 +.62
13.17 5.35 EagleBncp EGBN 722 6.25 5.38 6.10 -.15
19.50 7.11 EastVaBk EVBS 38 9.93 8.75 8.75 -.50
3.95 .92 EasyLkSInt ESIC 2542 1.40 1.21 1.40 +.15
40.30 18.00 Ebix Inc s EBIX 1537 24.71 20.55 23.52 +2.05
10.75 .01 EdacTech EDAC 670 1.83 1.60 1.76 +.10
2.74 .40 EdenBio rs EDEN 481 1.40 1.26 1.26 -.09
3.60 .60 EdgarOnl EDGR 4069 1.68 1.25 1.59 +.24
6.10 1.79 eDiets.com DIET 623 3.51 3.20 3.30 -.13
1.30 .40 8x8 Inc h EGHT 5560 .50 .43 .45 +.02
5.92 2.51 ElectroSen ELSE 81 3.59 2.85 3.24 +.09
9.99 2.29 ElecOptSci MELA 4456 4.07 2.59 3.99 +1.19
2.06 .12 Electrogl h EGLS 5549 .17 .13 .17 +.01
19.27 7.07 ElmrSv ESBK 102 14.92 11.80 12.74 -1.48
3.10 .50 EltekLtd ELTK 573 .83 .63 .83 +.13
4.45 .57 EmisTech h EMIS 4574 .90 .58 .85 +.16
2.94 .46 EnPointe ENPT 222 .73 .56 .56 -.21
52-Weeks High   52-Weeks Low      Co. Name   Tick Sym   Vol 100s   Week's High   Week's Low   Last   Net Chg  
2.45 .17 Encorium h ENCO 3047 .31 .17 .26 +.03
7.70 .38 Endocare ENDO 19284 .68 .40 .58 +.03
7.93 .60 EngyXXI EXXI 51320 1.06 .68 1.05 +.35
1.27 .15 EntreMd h ENMD 10891 .21 .15 .16 -.04
6.25 .28 EnvirPwr EPG 4494 .68 .47 .68 +.02
3.22 .82 EnvoyCap g ECGI 577 1.59 1.23 1.50 +.08
2.80 .26 eOnCom rsh EONC 89 .66 .46 .65 +.15
1.59 .22 EpiCept h EPCT 5292 .66 .44 .61 +.01
15.00 6.20 Epoch EPHC 2974 8.00 6.80 7.45 +.04
4.39 .88 Escalon ESMC 755 1.68 1.52 1.68 +.17
3.15 .66 EuroTech CLWT 2049 1.04 .83 1.04 +.06
1.69 .24 EvansSuth ESCC 363 .60 .35 .60 +.07
3.07 .70 EvolvSys EVOL 1290 .86 .78 .86 +.06
4.25 .22 ExactSci h EXAS 3354 .59 .50 .58 +.03
17.50 10.22 FFD Finl FFDF 4 10.94 10.90 10.90 +.68
11.00 1.92 FPB Bncp FPBI 444 3.50 1.92 2.10 -1.00
19.99 9.30 Fauquier FBSS 69 14.25 12.75 12.75 -1.50
9.30 4.21 FedFstFn FFCO 87 4.50 4.25 4.48 +.04
12.20 5.20 FiberNet FTGX 1093 10.90 9.37 10.70 +.80
52-Weeks High   52-Weeks Low      Co. Name   Tick Sym   Vol 100s   Week's High   Week's Low   Last   Net Chg  
8.00 3.26 FstBkshVA SUFB 22 4.09 4.01 4.01 ...
14.25 5.75 FstCapVA FCVA 148 6.97 6.26 6.43 -.07
16.89 12.84 FrstCap FCAP 68 15.28 14.17 15.28 +.28
4.40 4.00 1stCntyBc n FCTY 126 4.36 4.00 4.25 +.13
15.50 5.37 FCtzBcOH FCZA 305 6.69 5.50 6.29 -.41
10.56 6.00 FstClover FCLF 74 7.00 6.50 6.94 +.36
12.25 4.25 FCtyBFL FCFL 63 5.55 4.25 4.75 -.38
17.00 6.30 FCmtyCp FCCO 307 8.20 6.41 7.75 +1.35
10.50 8.57 FstSavFn n FSFG 708 10.00 9.25 9.86 +.61
24.50 18.25 Fst LI FLIC 185 23.75 23.25 23.75 +.68
5.45 .66 Fonar h FONR 650 1.02 .80 .92 -.09
3.08 .80 FoodTech VIFL 139 .97 .88 .93 -.04
2.24 .10 ForbesM rsh FMTI 556 .22 .10 .16 -.03
6.03 1.03 ForcePro FRPT 53607 6.54 5.32 6.38 +.92
.91 .11 ForgntNt h ASUR 5670 .20 .15 .18 ...
5.04 .80 FortrssIntl FIGI 587 1.02 .85 1.00 ...
.59 .00 Fortress wt FIGIW 4861 .01 .00 .00 -.01
5.84 .65 Fortress un FIGIU 3 .93 .90 .90 ...
3.30 1.51 Forward FORD 2977 2.35 2.15 2.25 -.08
42.17 16.93 Fujifilm FUJI 7168 22.70 20.90 22.49 +1.37

Blank image