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  
1.03 .21 SMF Eng h FUEL 2056 .28 .21 .25 ...
84.80 23.34 Santos STOSY 238 44.25 38.04 42.35 +3.34
2.40 .82 Sapiens SPNS 248 2.16 1.73 1.97 +.02
3.51 1.32 Satcon h SATC 3186 1.67 1.52 1.67 +.10
7.15 3.26 Schmitt SMIT 526 4.13 3.26 3.55 -.91
5.79 1.55 SciLearn SCIL 1231 2.23 1.55 2.05 +.26
5.36 1.01 SeraCare n SRLS 697 1.44 1.10 1.26 +.14
12.00 3.70 SevernBc SVBI 142 4.60 3.75 4.19 -.60
7.51 .88 ShinerInt n BEST 3905 .99 .88 .98 +.06
4.19 1.78 SigaTech h SIGA 1696 3.35 3.14 3.21 -.01
8.72 1.58 Sigmatr SGMA 289 2.39 1.86 2.39 +.23
23.12 1.51 SilicnGrph SGIC 352 3.43 2.61 3.16 +.08
4.29 .53 SilverlfR SVLF 1183 .94 .63 .80 +.17
2.29 .07 Silverstar SSTR 6459 .12 .07 .10 ...
4.02 .87 Simulations SLP 1416 1.00 .87 1.00 +.09
27.49 1.77 SinoGlob n SINO 1158 3.86 2.61 3.65 +.56
7.26 1.80 Sinoengy n SNEN 1972 2.75 2.20 2.71 +.11
6.19 2.20 SmrtPros SPRO 176 2.53 2.26 2.53 +.12
52-Weeks High   52-Weeks Low      Co. Name   Tick Sym   Vol 100s   Week's High   Week's Low   Last   Net Chg  
.80 .02 SmrtPro wt SPROW 109 .08 .02 .04 -.04
9.00 .50 Socket rs SCKT 389 2.01 1.65 1.98 -.12
1.49 .32 SonicFdy SOFO 2783 .46 .39 .45 ...
2.26 .20 Spacehb rsh SPAB 716 .31 .23 .27 ...
3.25 .25 SpeedUs h SPDE 345 .42 .33 .39 -.03
1.30 .20 Spherix h SPEX 1336 .50 .20 .50 +.28
7.70 1.84 StarBfft STRZ 115 2.05 1.84 2.00 -.05
1.74 .27 SteelCloud SCLD 863 .34 .28 .33 +.01
5.97 .03 STEN STEN 65 .19 .13 .13 -.06
7.37 .88 SterlingBks STBK 444 1.10 .95 1.00 -.15
14.29 7.60 Stewrdshp SSFN 550 11.10 7.60 10.00 +.70
1.00 .13 StckYale h STKR 2115 .18 .13 .16 +.03
3.62 .72 StreamHl STRM 713 2.08 1.42 1.94 +.19
5.00 2.05 SummerInf SUMR 2224 2.45 2.05 2.12 -.11
.83 .01 SumInf wt SUMRW 89 .09 .03 .09 +.01
16.25 7.74 SumFWV SMMF 25 9.00 8.80 9.00 ...
6.80 .68 SupTech SCON 2344 1.20 .90 1.16 +.22
9.42 1.30 SutorTch n SUTR 3167 2.39 1.92 2.34 +.22
10.81 2.83 SutronCp STRN 237 5.38 3.75 5.16 +.16
3.45 .70 Synergetc SURG 4632 .94 .79 .93 +.08
52-Weeks High   52-Weeks Low      Co. Name   Tick Sym   Vol 100s   Week's High   Week's Low   Last   Net Chg  
1.52 .15 Synergx h SYNX 154 .48 .22 .48 +.26
2.86 .43 Syntroleum SYNM 8861 .64 .51 .61 +.02
13.70 4.00 TAT Tch TATTF 270 5.00 4.21 5.00 +.45
42.87 3.87 TEL Off TELOZ 1199 5.25 5.00 5.14 +.18
2.16 .56 TII Ntwk TIII 1309 .68 .58 .64 -.01
2.31 .45 TOR Min TORM 384 .82 .60 .75 +.16
.49 .08 TVI Cp h TVIN 7746 .12 .08 .12 ...
1.98 .51 Taitron h TAIT 262 .85 .75 .82 +.02
13.00 7.76 TamalpaisB TAMB 546 9.00 7.76 8.40 -.60
1.80 .13 TargGene h TGEN 3244 .70 .15 .30 +.11
8.35 2.11 TaylrDv TAYD 400 2.74 2.13 2.59 +.25
8.72 1.93 TecOpsSv TO 392 3.14 2.12 3.14 +.97
6.45 1.00 Tegal TGAL 157 1.17 1.05 1.17 +.01
27.46 11.95 TelMexA s TFONY 79 21.33 20.01 20.41 -.44
6.43 .69 TetonEgy TEC 2403 1.05 .87 1.01 +.04
22.74 5.40 Thermady THMD 1777 7.50 6.42 7.50 +.20
2.12 .31 Thrmogn KOOL 9428 .49 .36 .48 +.12
4.56 .21 ThrshdPh rs THLD 1544 .70 .55 .59 -.13
16.55 1.00 TigerLogic TIGR 1308 2.15 1.60 1.81 -.32
52-Weeks High   52-Weeks Low      Co. Name   Tick Sym   Vol 100s   Week's High   Week's Low   Last   Net Chg  
5.70 1.81 Tix Corp n TIXC 1783 2.32 1.81 2.10 +.15
2.31 .21 TopImge TISA 438 .67 .21 .67 +.05
1.25 .06 TowerS cv TSEMG 3 .16 .07 .07 -.21
3.65 .53 Towerstm TWER 3641 .80 .66 .79 +.09
12.48 3.61 TrlBrdge TRBR 80 4.12 3.68 3.85 +.24
9.24 5.00 Transcat TRNS 212 8.90 7.26 7.80 ...
1.15 .22 TranSwtc h TXCC 10196 .36 .25 .36 +.08
3.00 .22 Tri-S Sec h TRIS 133 .74 .40 .74 +.34
.20 .00 Tri-S Sec wt TRISW 70 .01 .00 .00 -.01
14.63 3.92 UFP Tch UFPT 927 5.34 4.91 5.15 +.17
20.20 2.90 USGlobInv GROW 4351 5.44 4.05 5.32 +1.14
5.50 2.25 Unify Cp n UNFY 388 3.00 2.25 3.00 -.08
3.14 1.04 UtdAHlth UAHC 3906 1.54 1.12 1.45 +.32
15.95 7.31 UnBnOH UBCP 83 10.20 9.40 9.91 +.05
20.50 9.33 USecBc AL USBI 2 19.92 19.91 19.91 +2.90
4.46 1.45 US Enr USEG 2537 1.73 1.61 1.72 +.10
2.20 1.03 UnivBcp UNIB 46 1.90 1.21 1.30 -.12

Blank image