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  
2.98 .52 MACC MACC 60 .55 .52 .52 -.07
.72 .12 MDI Inc h MDII 1397 .18 .13 .18 +.04
1.69 .75 MER Tle MTSL 296 1.04 .95 1.04 +.04
3.82 .02 MRU Hld h UNCL 34331 .06 .03 .06 +.02
11.40 .05 MTM Tech rs MTMC 350 .40 .23 .33 -.01
13.61 2.16 MTS Med MTSI 323 4.50 3.41 4.23 +.54
9.24 3.00 MackFn MFNC 40 4.40 4.00 4.13 -.27
2.05 .33 MagelPt MPET 3078 .72 .60 .68 +.04
1.50 .36 Majesco h COOL 2475 .69 .45 .63 +.14
10.49 2.02 MakMusc MMUS 118 2.80 2.42 2.51 -.47
1.44 .01 ManhBCap LOAN 148 .71 .57 .71 +.02
6.25 .63 Manitex MNTX 1185 1.03 .75 1.01 +.03
38.70 11.52 MarPet MARPS 185 22.06 18.01 21.31 +1.21
21.03 4.15 MaysJ MAYS 71 4.50 4.15 4.50 -.01
12.99 6.10 MeadowVly MVCO 2741 8.34 6.71 7.82 ...
7.80 .75 MechTec rs MKTY 709 1.40 1.15 1.37 +.13
4.50 .30 MediaSci MSII 904 .60 .31 .38 -.21
4.44 .03 Medialnk h MDLK 2974 .09 .05 .08 +.02
52-Weeks High   52-Weeks Low      Co. Name   Tick Sym   Vol 100s   Week's High   Week's Low   Last   Net Chg  
4.50 1.25 MedNutrit MDNU 221 1.50 1.25 1.25 -.08
7.26 3.06 Mediwre MEDW 432 4.98 3.82 4.71 +.61
.89 .06 MemryPh h MEMY 7794 .61 .60 .61 +.00
6.50 .25 MerrCurhF MERR 1286 .68 .47 .64 +.01
6.51 1.36 MexRestr CASA 40 2.18 1.75 2.05 +.20
8.94 1.57 Micronetic NOIZ 132 3.59 3.11 3.36 -.35
25.93 8.07 MiddlbgF MBRG 153 14.85 13.62 14.01 -.98
8.10 .45 MillIndia SMCG 122 1.25 1.00 1.21 -.04
1.95 .01 MillIndia wt SMCGW 1009 .05 .01 .04 +.02
9.35 .33 MillIndia un SMCGU 242 1.14 .90 1.14 +.19
3.19 .88 mktg CMKG 626 1.44 1.01 1.29 +.10
11.50 3.41 MonrchCB MCBF 575 4.03 3.41 3.95 +.05
11.25 6.33 MonrchFncl MNRK 176 7.14 6.75 6.76 -1.14
3.33 .69 Multiband MBND 424 1.25 1.00 1.25 +.15
36.06 15.15 NASB Fnc NASB 125 28.25 25.51 27.00 +.47
21.00 12.25 NB@T Fn NBTF 60 16.51 12.97 16.51 +1.80
39.60 16.56 NVE Corp NVEC 1742 26.92 23.84 26.26 -.41
21.98 15.00 NatlBnksh NKSH 229 19.56 18.75 19.00 -.12
1.77 .21 NatHltTrn BHIP 711 .34 .27 .30 -.01
52-Weeks High   52-Weeks Low      Co. Name   Tick Sym   Vol 100s   Week's High   Week's Low   Last   Net Chg  
4.77 .01 NatureVis h NRVN 791 .50 .30 .34 -.01
5.06 .15 NaviSite h NAVI 3136 .45 .30 .33 -.01
.88 .09 NeoPhrm h NEOL 6267 .19 .13 .17 +.03
4.75 .28 NeptuneT g NEPT 154 .82 .34 .60 +.18
3.50 .57 NetSolTch NTWK 6431 .74 .58 .70 +.08
3.47 .19 NeurobioT NTII 7380 .37 .26 .37 +.03
7.08 .71 NGenBio n NGBF 1018 1.09 .87 .98 +.01
6.24 1.51 NYMtgTr n NYMT 684 2.40 1.95 2.20 -.20
1.75 .05 NexMed NEXM 84993 .20 .10 .13 +.03
9.60 3.66 NexxusLtg NEXS 175 7.34 6.21 7.34 +.25
5.44 .27 NileTher n NLTX 156 .89 .75 .80 -.13
21.83 6.07 Nissan NSANY 15977 7.42 6.90 7.37 +.52
2.33 .03 Nitches h NICH 300 .33 .11 .30 +.02
14.75 3.40 NorSys NSYS 78 4.69 3.80 4.69 +.49
3.75 .05 NASci rsh NASM 678 .13 .06 .10 +.00
22.30 3.80 NthnStat NSFC 13 3.99 3.80 3.99 ...
7.05 .42 NovamStl TONS 1201 .75 .64 .67 +.07
1.38 .02 NovamS wt TONSW 4292 .14 .04 .07 -.08
.73 .14 Nutritn21 h NXXI 8108 .18 .14 .16 +.01
1.78 .50 NyerMd NYER 98 .99 .87 .99 +.08
52-Weeks High   52-Weeks Low      Co. Name   Tick Sym   Vol 100s   Week's High   Week's Low   Last   Net Chg  
5.18 .40 NYFIX n NYFX 5288 .90 .49 .75 +.17
6.39 2.50 NymoxPh NYMX 561 3.60 2.69 3.60 +.91
10.50 5.57 OakRidgeF BKOR 49 8.25 6.77 7.83 +.83
14.00 1.18 OccuLgx rs OCCX 177 2.57 1.81 2.00 -.26
1.74 .48 OceanB h OBCI 195 .70 .54 .69 +.04
7.29 .20 Oculus h OCLS 3701 1.94 1.00 1.49 -.01
7.40 2.60 OdysMar OMEX 15873 3.80 2.69 3.63 +.84
7.00 1.17 OhioLeg OLCB 56 2.68 2.25 2.68 +.31
9.35 5.59 OldLnBc OLBK 71 6.24 5.59 6.07 -.15
22.00 16.00 OldPoint OPOF 282 19.73 16.75 17.86 +.87
9.38 2.00 OncoGenx n OGXI 3629 4.46 2.87 3.50 -.66
2.46 1.00 Oncolyt g ONCY 1853 1.29 1.15 1.24 ...
11.50 6.99 OneidaFn ONFC 134 8.40 7.40 7.75 -.33
1.07 .19 Onstream h ONSM 2294 .35 .22 .27 -.04
3.93 .09 OpexaTher OPXA 704 .19 .14 .16 +.01
.80 .01 OpexaTh wt OPXAW 933 .04 .01 .04 +.01
9.28 1.12 Orbit Intl ORBT 212 2.00 1.72 2.00 +.07

Blank image