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  
7.00 1.28 GWilliFood WILC 480 1.60 1.28 1.57 +.11
10.00 1.00 GabGlDl rt GDLXR 250 10.00 1.00 1.89 -.36
1.53 .50 GallHist HIST 866 1.02 .74 1.02 -.13
2.35 .22 Genaera h GENR 1408 .39 .30 .38 +.04
1.54 .21 Genelabs GNLB 2787 1.30 1.28 1.29 ...
1.70 .26 GenBiotc h GNBT 34863 .36 .30 .31 -.03
3.48 .25 GeoPharm GORX 1489 .95 .44 .88 +.40
1.97 .50 GigaTr GIGA 394 .95 .64 .67 +.04
14.20 7.59 GlenBur s GLBZ 18 10.94 8.13 9.95 +.10
2.00 .03 GlenRose h GLRP 675 .22 .11 .22 +.04
4.50 1.25 GloblOptns GLOI 667 2.20 1.39 2.15 -.30
7.59 1.99 GoAmer GOAM 247 4.61 3.89 4.29 +.12
6.99 .76 GoodTm GTIM 12 1.47 1.24 1.31 +.01
5.99 1.25 GrayMrk n GRMH 161 1.84 1.25 1.54 +.08
13.95 9.50 GrCB NY GCBC 39 11.00 10.44 11.00 -.55
6.63 .20 GrillCon GRIL 2783 .31 .20 .21 -.09
7.73 1.41 GrpoFin GGAL 592 2.47 2.15 2.42 +.15
49.99 22.76 Gyrody GYRO 108 26.00 22.76 26.00 +1.76
52-Weeks High   52-Weeks Low      Co. Name   Tick Sym   Vol 100s   Week's High   Week's Low   Last   Net Chg  
1.48 .15 HanaBio h HNAB 2538 .24 .20 .24 +.04
2.85 .21 HeliosM h HMNA 18 .50 .23 .50 ...
7.25 4.00 HenryBros HBE 76 6.17 5.11 6.17 +.12
12.70 4.58 HeritOkB HEOP 413 5.47 4.80 5.16 +.16
9.50 3.43 HerzfldC CUBA 697 4.40 3.95 4.40 +.32
2.10 .18 HeskaCp h HSKA 6175 .26 .20 .25 -.01
22.40 4.75 Highvld HSVLY 539 9.66 6.70 8.36 +1.64
3.85 .28 HghwyH HIHO 432 .81 .56 .81 +.10
2.34 .20 Hirsch HRSH 1646 .34 .21 .28 ...
3.66 .75 HudsonTc HDSN 1016 1.39 1.10 1.35 +.13
3.38 .10 I-Many h IMNY 6111 .25 .17 .24 +.07
.91 .00 ICOP Dg wt ICOPW 1005 .04 .02 .03 ...
4.08 .11 ICOP Dig h ICOP 934 .19 .13 .17 -.02
4.60 .90 icad h ICAD 12586 1.19 1.02 1.11 -.09
17.76 6.12 ImageS ISNS 158 7.13 6.37 7.13 +.04
4.08 1.65 ImmuCell ICCC 37 1.85 1.65 1.66 -.09
6.30 .18 ImperInds IPII 360 .36 .18 .36 +.04
4.65 .75 inContact SAAS 2096 1.40 .96 1.38 +.33
52-Weeks High   52-Weeks Low      Co. Name   Tick Sym   Vol 100s   Week's High   Week's Low   Last   Net Chg  
8.46 1.84 IndepFedl IFSB 16 4.40 2.23 4.00 +.75
19.50 4.37 IndSvAm IDSA 544 5.77 4.85 5.72 -.03
2.75 .23 InfoLogix IFLG 166 .80 .51 .52 -.08
.90 .18 Inhibitex h INHX 23066 .34 .24 .27 -.04
2.80 .05 InnovCrd h INVC 5607 .09 .06 .08 +.01
1.70 .06 InPlay h NPLA 1046 .17 .13 .15 ...
12.50 1.57 InsWeb INSW 741 2.38 1.67 2.38 +.29
2.95 .75 Insignia ISIG 466 1.08 .78 1.07 +.17
.97 .32 Insmed h INSM 9023 .52 .46 .49 -.02
5.00 1.98 Insure.com NSUR 8 2.82 2.12 2.82 +.08
18.50 8.60 Intergrp INTG 6 12.00 10.85 12.00 -.50
6.00 2.52 Intrawre ITRA 949 3.99 3.87 3.93 +.01
2.24 .90 Inventure SNAK 455 1.78 1.54 1.73 +.13
8.50 .18 IrvinSns rs IRSN 298 .40 .32 .32 ...
60.00 19.20 Isramc ISRL 10 31.25 26.85 31.25 +3.35
3.99 .30 IvanhoeEn IVAN 60266 .60 .36 .56 +.20
5.75 .11 Ivivi h IVVI 2221 .40 .25 .30 -.07

Blank image