Symbol Last Trade Change Volume Bid Ask Avg Vol Day's Range 52-week Range P/E
A 5:08PM 50 +2 +4.17% 2,464,400 N/A N/A 4,164,090 47 7/8 50 38 3/16 162 41.74
ADLT 3:57PM 13 1/8 -7/8 -6.25% 76,000 13 1/4 15 1/4 145,772 12 3/4 13 1/2 4 3/4 23 3/4 1400.00
APAT 3:49PM 12 3/4 +3/16 +1.49% 63,100 11 1/16 17 1/4 244,863 11 1/4 12 3/4 3 1/2 64 N/A
ASYS 3:57PM 15 1/8 -1/2 -3.20% 360,200 14 1/2 15 5/16 726,681 12 5/16 15 7/16 1 11/16 26 1/2 38.11
AVNX 4:01PM 117 5/8 -7/8 -0.74% 2,498,100 117 9/16 118 1,562,045 109 3/16 124 47 3/8 273 1/2 N/A
BKHM 4:00PM 48 1/2 +2 +4.30% 1,289,300 48 50 1/4 893,818 44 1/2 48 1/2 27 3/4 84 5/8 N/A
CCBL 3:59PM 13 5/8 +1/8 +0.93% 955,700 12 7/8 14 5/8 547,090 11 9/16 13 13/16 13 5/16 57 31.40
CNLG 3:55PM 1 -1/32 -3.03% 131,300 7/8 1 21/32 88,090 31/32 1 1/16 3/8 7 1/2 N/A
CVCI May 5 24 7/8 -1 1/8 -4.33% 85,100 0 0 N/A 24 5/8 26 5/16 8 3/8 49 15/16 N/A
DITC 3:59PM 39 1/2 -1 3/4 -4.24% 1,480,500 39 1/8 40 3/8 822,590 36 1/8 40 24 3/16 140 3/16 26.79
FBCE.OB 3:56PM 6 7/8 -13/64 -2.90% 120,900 6 13/16 7 261,681 6 5/8 7 97/256 11 N/A
FNSR 3:59PM 44 1/8 +1/16 +0.14% 2,014,800 42 1/2 44 1/16 2,259,818 39 5/8 44 1/4 19 1/8 61 11/16 1101.56
GLW 5:58PM 317 +25 +8.56% 5,053,400 N/A N/A 2,848,227 298 319 62 5/8 340 109.77
GSLI 4:00PM 19 3/8 -1 1/8 -5.49% 400,700 18 15/16 21 13/16 853,227 18 5/8 20 3/16 4 3/16 43 1/2 30.15
HATH 3:48PM 6 15/16 -1/16 -0.89% 37,700 6 1/2 7 88,454 6 5/8 7 7/8 19 3/4 22.58
HEII 3:58PM 16 3/8 -9/16 -3.32% 90,400 0 0 91,454 14 16 3/8 5 25 3/8 N/A
ICOM 3:59PM 1 19/32 -1/16 -3.77% 621,800 1 19/32 1 11/16 889,363 1 9/16 1 11/16 9/16 10 9/16 N/A
IIVI 3:59PM 19 7/8 -1 3/16 -5.64% 191,100 19 20 3/8 144,272 18 1/64 20 13/16 5 1/4 37 37.28
IMCI 3:49PM 4 3/4 -1/8 -2.56% 13,300 3 11/16 5 40,863 4 4 15/16 3/4 18 3/8 N/A
JDSU 4:01PM 107 +3 1/2 +3.38% 25,068,500 107 5/16 107 7/16 23,145,090 97 7/8 107 7/16 26 5/16 153 3/8 N/A
JDU.TO 4:45PM 158.25 +4.60 +2.99% 442,530 158.25 159.00 N/A 147.40 159.95 39.01 219.00 N/A
LMGR.OB 4:00PM 2 9/16 -1/16 -2.38% 56,300 2 1/2 2 9/16 N/A 2 1/2 2 3/4 15/128 17 1/2 N/A
LPWR 3:12PM 5 1/8 -1/8 -2.38% 8,300 0 0 111,454 5 5 7/32 1 1/4 13 1/2 525.00
METHA 3:59PM 47 1/8 -2 5/8 -5.28% 300,300 0 0 756,863 46 48 1/4 13 1/2 66 7/16 57.18
NEWP 4:01PM 189 1/4 +19 1/2 +11.49% 1,762,800 188 189 5/8 1,356,227 161 5/8 190 5 5/16 171 3/4 404.17
NUFO 3:59PM 91 1/4 +1 3/4 +1.96% 1,272,300 91 91 1/4 695,909 82 1/8 92 1/4 40 165 1/8 N/A
OCCF 3:59PM 40 +3 5/8 +9.97% 76,900 0 0 75,545 32 1/2 40 3/4 9 7/16 67 3/8 134.72
OPTC 3:52PM 6 5/16 -7/16 -6.48% 47,300 4 6 3/4 210,227 5 3/4 6 19/32 1 5/8 28 1/2 N/A
OPTX May 12 167 11/16 0 0.00% 0 166 5/8 167 13/16 N/A 0 0 4 7/16 200 N/A
ORTL Apr 27 200 3/8 0 0.00% 0 200 9/16 202 N/A 0 0 6 1/2 229 1/8 N/A
OSIS 3:59PM 10 1/4 -1 1/4 -10.87% 184,700 10 5/16 11 3/4 156,954 10 1/4 12 2 15/16 28 7/16 164.29
SDLI 4:00PM 344 7/16 +14 3/16 +4.30% 5,598,100 344 7/16 345 1/16 4,811,681 314 345 3/8 37 7/16 460 1/2 440.33
SLIC.OB 3:54PM 0.350000 -0.071875 -17.04% 494,100 0.35 13/32 71,818 0.340000 0.450000 0.175000 5.187500 N/A
SPLI 3:57PM 57 11/16 -3 7/16 -5.62% 41,000 0 0 74,409 55 61 15/16 8 104 3/8 N/A
STKR 4:00PM 33 3/4 +1 5/8 +5.06% 98,800 28 50 81,590 29 1/2 35 99/256 48 3/8 N/A
STLW 3:59PM 35 19/64 -2 33/64 -6.65% 1,545,600 35 1/2 35 3/4 N/A 34 5/8 37 26 56 1/8 472.66 |
