NASDAQ - The Globe and Mail - March 29, 2018 Company Symbol Last Price 52W 52W 1 Year Vol. Yr P/E Div. High Low % Chg (000) Yield iShares Core S&P U.S. Value IUSV 53.120 58.640 49.351 5.23 26335 na 2.2 1-800-Flowers.com FLWS 11.800 13.100 7.800 15.69 13647 13.88 0.0 1347 Property Insurance Holdgs PIHPP 24.603 24.716 24.148 - 19 492.05 0.0 1347 Property Insurance Holdgs PIH 7.150 9.000 6.551 -11.73 312 143.00 0.0 180 Degree Capital TURN 1.860 2.450 1.310 28.28 6215 na 0.0 1st Constitution Bancorp FCCY 21.750 22.525 16.150 17.89 523 25.29 1.1 1st Tr. Indxx Gbl Natural Res. FTRI 12.330 13.149 10.870 9.60 154 na 3.7 1st Trust Em. Mkt. Local Curr. FEMB 42.730 48.170 39.910 1.09 2458 na 6.3 1st Trust NASDAQ Cybersecurity CIBR 25.070 26.130 20.590 15.48 7371 na 0.1 1stTr Large Cap Core E.T.F. FEX 58.420 62.820 50.700 13.17 6823 na 1.1 1stTr Lrg Cap Growth AlphaDEX FTC 63.800 67.590 51.630 21.20 3342 na 0.4 1stTr Lrg Cap Value AlphaDEX FTA 52.740 57.690 48.250 6.98 5286 na 1.7 1stTr Mid Cap Core E.T.F. FNX 65.400 69.654 56.820 11.89 2950 na 0.8 1stTr Multi Cap Growth E.T.F. FAD 67.932 71.297 54.654 20.85 554 na 0.2 1stTr Multi Cap Value E.T.F. FAB 54.660 59.340 50.274 5.31 282 na 1.5 1stTr NASD 100 Eq Wgt E.T.F. QQEW 58.981 63.551 50.750 14.30 3768 na 0.5 1stTr NASD 100 ExTech E.T.F. QQXT 48.345 52.820 44.090 8.20 415 na 0.3 1stTr NASD 100 Tech E.T.F. QTEC 76.020 83.422 58.670 26.38 16424 na 0.8 1stTr NASD ABA Com Bank E.T.F. QABA 52.980 56.430 45.860 4.66 2406 na 1.4 1stTr NASD Green Energy E.T.F. QCLN 19.520 21.730 16.270 16.47 1556 na 0.4 1stTr NASDAQ Clean Edge SmGrid GRID 49.713 53.730 40.760 18.66 373 na 1.2 1stTr Small Cap Core E.T.F. FYX 60.210 64.050 52.530 10.64 2492 na 0.7 1stTr Total US Market AlphaDEX TUSA 32.829 34.930 28.500 12.86 112 na 0.7 21Vianet Group, Inc. VNET 6.930 9.590 4.170 26.23 26479 na 0.0 2U, Inc. TWOU 84.030 91.000 37.000 111.88 26712 na 0.0 3Pea International TPNL 0.430 0.490 0.385 .00 0 10.75 0.0 5 Global, Inc. NVEE 55.750 58.950 35.350 48.27 4503 23.62 0.0 51job Inc. JOBS 86.040 89.310 34.875 134.70 13718 31.87 0.0 800 Commerce, Inc. ETHG 0.018 0.018 0.018 .00 0 na 0.0 8point3 Energy Partners CAFD 12.150 15.920 11.510 -10.46 20320 29.63 9.0 A V Homes AVHI 18.550 20.500 14.650 12.77 5455 na 0.0 A-Mark Precious Metals AMRK 12.250 18.834 10.390 -28.28 928 31.41 2.6 A. Schulman Inc. SHLM 43.000 43.875 25.000 36.72 26694 33.86 1.9 A.C. Simmonds and Sons Inc.(E) ACSX 10.250 10.250 10.250 .00 0 na 0.0 AAA Century Group USA AAAG 0.420 0.420 0.420 .00 0 na 0.0 AAON AAON 39.000 40.250 29.950 10.33 12170 37.50 0.7 AB Intl. Group Corp. ABQQ 0.070 0.070 0.070 .00 0 na 0.0 Abaxis, Inc. ABAX 70.620 78.530 43.660 45.61 13572 64.79 0.9 ABCO Energy ABCE 0.500 0.500 0.500 .00 0 na 0.0 Abeona Therapeutics ABEO 14.350 22.750 4.550 187.00 66640 na 0.0 Abeona Therapeutics ABEOW 9.500 17.560 2.500 224.23 254 na 0.0 Ability Inc. (D) ABIL 3.280 21.500 2.640 -83.43 104668 5.47 0.0 Abiomed ABMD 290.990 304.280 117.365 132.42 25778 141.26 0.0 Abraxas Petroleum AXAS 2.220 2.745 1.450 9.90 65101 22.20 0.0 Abtech Holdings, Inc. ABHD 0.751 0.751 0.751 .00 0 na 0.0 Ac Immune Sa ACIU 10.340 13.910 6.030 -.19 4062 na 0.0 Acacia Communications ACIA 38.460 61.150 33.680 -34.39 32316 38.85 0.0 Acacia Research - Acacia Tech ACTG 3.500 5.750 2.900 -39.13 16479 7.95 0.0 Acadia Healthcare Company ACHC 39.180 54.340 26.920 -10.14 74126 17.03 0.0 ACADIA Pharmaceuticals ACAD 22.470 41.200 21.810 -34.64 127299 na 0.0 © Copyright 2018 The Globe and Mail Inc. All Rights Reserved. NASDAQ - The Globe and Mail - March 29, 2018 Company Symbol Last Price 52W 52W 1 Year Vol. Yr P/E Div. High Low % Chg (000) Yield Acasti Pharma (D) ACST 1.020 3.357 0.840 -25.00 20214 na 0.0 Accelerate Diagnostics, Inc. AXDX 22.850 30.450 16.750 -5.58 15857 na 0.0 Accelerize Inc. ACLZ 0.320 0.400 0.250 -3.03 1457 na 0.0 Acceleron Pharma XLRN 39.100 46.930 24.370 47.71 18730 na 0.0 Access National ANCX 28.530 32.700 24.360 -4.96 2653 27.17 2.1 Accuray (E) ARAY 5.000 6.150 3.600 5.26 58308 na 0.0 Accurexa Inc. ACXA 0.400 0.400 0.400 .00 0 na 0.0 AcelRx Pharmaceuticals, Inc. ACRX 2.100 5.750 1.550 -33.33 27943 na 0.0 Acer Therapeutics ACERW 0.004 0.336 0.002 -74.70 13604 na 0.0 Acer Therapeutics ACER 19.270 22.631 5.696 135.55 1829 na 0.0 Aceto ACET 7.600 17.100 6.870 -51.93 29283 na 3.4 Achaogen, Inc. AKAO 12.950 27.490 9.830 -48.67 75983 na 0.0 Achieve Life Sciences ACHV 1.270 6.270 1.150 -73.88 25018 na 0.0 Achillion Pharmaceuticals ACHN 3.710 5.660 2.580 -11.88 132782 na 0.0 ACI Worldwide ACIW 23.720 26.374 20.230 10.89 40570 593.00 0.0 Aclaris Therapeutics (D) ACRS 17.520 33.100 16.750 -41.25 20059 na 0.0 ACM Research, Inc. ACMR 12.300 15.595 4.744 - 4845 na 0.0 ACNB Corp. ACNB 29.250 31.600 24.450 1.39 371 19.50 3.2 Acorda Therapeutics Inc. ACOR 23.650 29.750 13.600 12.62 44257 na 0.0 Acorn Energy ACFN 0.260 0.260 0.260 .00 0 na 0.0 Active Alts Contrarian ETF SQZZ 25.300 27.000 23.300 .12 22 na 0.0 Active Power (D) PIOI 0.140 0.140 0.140 .00 0 na 0.0 Active With Me ATVM 2.000 2.000 2.000 .00 0 na 0.0 Activision Blizzard ATVI 67.460 79.630 48.410 35.30 423055 187.39 0.5 Acxiom ACXM 22.710 32.930 18.600 -20.23 53539 189.25 0.0 Adaiah Distribution Inc. ADHH 0.220 0.220 0.220 .00 0 na 0.0 Adamas Pharmaceuticals ADMS 23.900 44.000 13.500 36.57 66235 na 0.0 Adamis Pharmaceuticals ADMP 3.500 6.450 2.350 -17.65 47943 na 0.0 Adaptimmune Therapeutics plc ADAP 11.230 13.410 4.280 103.81 39423 na 0.0 Addus Homecare ADUS 48.650 49.550 30.575 52.03 2214 40.88 0.0 ADDvantage Tech. Group AEY 1.280 2.330 1.280 -32.81 1145 na 0.0 Adesto Technologies Corp. IOTS 7.400 9.200 3.714 78.31 6710 na 0.0 Adma Biologics Inc. ADMA 4.600 5.440 2.010 -5.74 7177 na 0.0 Adobe Systems ADBE 216.080 231.340 128.200 66.05 187398 63.00 0.0 ADOMANI, Inc. ADOM 1.180 18.310 1.061 - 15691 na 0.0 Adtran ADTN 15.550 25.100 15.150 -25.06 38202 31.10 2.3 Aduro Biotech ADRO 9.300 14.050 5.825 -13.49 36744 na 0.0 Adv. Emissions Solutions ADES 11.420 12.200 7.000 19.71 9977 8.78 8.8 Adv. Env. Petroleum Producers AEPP 0.400 0.400 0.400 .00 0 na 0.0 Advanced Energy Industries AEIS 63.900 95.000 61.470 -6.80 28630 18.41 0.0 Advanced Micro Devices AMD 10.050 15.650 9.700 -30.93 3922787 251.25 0.0 Advaxis ADXS 1.690 9.550 1.660 -79.31 69592 na 0.0 Advaxis ADXSW 0.400 5.180 0.220 -90.99 441 na 0.0 Adverum Biotechnologies ADVM 5.800 8.590 2.400 114.81 94269 na 0.0 AdvisorShares Vice ETF ACT 25.038 29.500 24.230 - 831 na 0.2 Aegion Corp.