CollectAI

close-nasdaq_stocks

2019/01/02

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AACG.US ATA Creativity Global 20190102 0 0.91 1 0.9002 0.94 30580 0.94 up up correct
AADI.US Aadi Bioscience Inc 20190102 0 26.4 30.6 26.4 29.85 5641 29.85 up down incorrect
AAIDX.US AAIDX 20190102 0 25 25 25 25 0 21.5844
AAL.US American Airlines Group Inc 20190102 0 31.46 32.65 31.05 32.48 5229460 31.9632 up up correct
AAME.US Atlantic American Corporation 20190102 0 2.43 2.49 2.43 2.49 1788 2.4574 up down incorrect
AAOI.US Applied Optoelectronics Inc 20190102 0 15 16.29 14.8501 15.88 478337 15.88 up down incorrect
AAON.US AAON Inc 20190102 0 34.57 35.4 34.3729 35.07 124844 34.4329 up up correct
AAPL.US Apple Inc 20190102 0 154.89 158.85 154.23 157.92 37039737 38.3263 up up correct
AATC.US Image Sensing Systems Inc 20190102 0 4.58 4.9 4.51 4.9 12200 4.6623 up up correct
AAWW.US Atlas Air Worldwide Holdings Inc 20190102 0 41.28 42.7 40.7 41.71 442871 41.71 up up correct
ABCB.US Ameris Bancorp 20190102 0 31.27 32.5511 31.27 31.95 488658 30.5179 up up correct
ABEO.US Abeona Therapeutics Inc 20190102 0 7 7.18 6.81 7.03 415890 7.03 up up correct
ABIO.US ARCA biopharma Inc 20190102 0 0.308 0.348 0.308 0.33 7252 5.94 up up correct
ABMD.US Abiomed Inc 20190102 0 315.94 320.71 307.03 309.96 590090 309.96 down down correct
ABST.US Absolute Software Corporation 20190102 0 5.69 5.8 5.69 5.8 900 5.3229 up down incorrect
ABTX.US Allegiance Bancshares Inc 20190102 0 32.11 33.47 32.11 33.45 78911 32.6112 up up correct
ABUS.US Arbutus Biopharma Corporation 20190102 0 3.74 4.03 3.71 4 479512 4 up down incorrect
ABVC.US ABVC Biopharma Inc. Common Stock 20190102 0 37.8 37.8 37.8 37.8 6 680.4
ACAD.US ACADIA Pharmaceuticals Inc 20190102 0 15.84 16.75 15.725 16.65 1649735 16.65 up up correct
ACB.US Aurora Cannabis Inc 20190102 0 4.89 5.28 4.83 5.24 744024 62.88 up up correct
ACBI.US Atlantic Capital Bancshares Inc 20190102 0 16.13 17.03 15.9655 16.96 154024 16.96 up up correct
ACER.US Acer Therapeutics Inc 20190102 0 19.92 21.95 19.9 21.45 47657 21.45 up up correct
ACET.US Adicet Bio Inc 20190102 0 8.36 9.02 8.05 8.9 9467 62.3 up up correct
ACGL.US Arch Capital Group Ltd 20190102 0 26.37 26.52 26.04 26.19 818391 26.19 down down correct
ACGLO.US Arch Capital Group Ltd 20190102 0 20.3 20.8858 20.27 20.81 63758 17.7347 up up correct
ACHC.US Acadia Healthcare Company Inc 20190102 0 25.42 26.1 25.13 25.86 796823 25.86 up up correct
ACHV.US Achieve Life Sciences Inc 20190102 0 1.26 1.3599 1.25 1.28 113455 25.6 up up correct
ACIU.US AC Immune SA 20190102 0 9.38 10.22 9.2 10.22 44691 10.22 up up correct
ACIW.US ACI Worldwide Inc 20190102 0 27.39 27.53 26.63 27.14 772421 27.14 down down correct
ACLS.US Axcelis Technologies Inc 20190102 0 17.48 18.14 16.92 17.79 284297 17.79 up up correct
ACMR.US ACM Research Inc 20190102 0 10.77 10.99 10.62 10.87 26279 10.87 up up correct
ACNB.US ACNB Corporation 20190102 0 39.25 39.25 38.2701 38.65 6991 34.9216 down down correct
ACOR.US Acorda Therapeutics Inc 20190102 0 15.26 16.305 14.97 16.22 188912 97.32 up up correct
ACRS.US Aclaris Therapeutics Inc 20190102 0 7.26 7.77 7.0009 7.66 431406 7.66 up down incorrect
ACRX.US AcelRx Pharmaceuticals Inc 20190102 0 2.3 2.49 2.25 2.48 1382216 2.48 up up correct
ACST.US Acasti Pharma Inc 20190102 0 0.83 0.9633 0.81 0.9 95890 7.2 up up correct
ACTG.US Acacia Research Corporation 20190102 0 2.95 3.13 2.94 3.1 132407 3.1 up up correct
ADAP.US Adaptimmune Therapeutics plc 20190102 0 5.63 5.7 5.31 5.54 414399 5.54 down down correct
ADBE.US Adobe Inc 20190102 0 219.91 226.17 219 224.57 2784109 224.57 up up correct
ADES.US Advanced Emissions Solutions Inc 20190102 0 10.5 10.75 10.38 10.7 89205 9.632 up down incorrect
ADI.US Analog Devices Inc 20190102 0 84.03 86.43 83.96 85.92 2524098 81.1339 up up correct
ADIL.US Adial Pharmaceuticals Inc 20190102 0 4.94 6.5 4.65 6.5 1003165 6.5 up up correct
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20190102 0 0.7399 0.7399 0.7399 0.7399 100 0.7399
ADMA.US ADMA Biologics Inc 20190102 0 2.38 2.68 2.34 2.62 260345 2.62 up up correct
ADMP.US Adamis Pharmaceuticals Corporation 20190102 0 2.25 2.49 2.23 2.39 412099 2.39 up up correct
ADMS.US Adamas Pharmaceuticals Inc 20190102 0 8.36 9.23 8.22 9.07 349771 9.07 up up correct
ADP.US Automatic Data Processing Inc 20190102 0 129.16 130.78 128.61 130.14 2190104 122.169 up up correct
ADSK.US Autodesk Inc 20190102 0 125.39 129.64 124.65 128.96 1517461 128.96 up up correct
ADTN.US ADTRAN Inc 20190102 0 10.59 11.035 10.58 10.85 582533 10.0107 up down incorrect
ADUS.US Addus HomeCare Corporation 20190102 0 66.91 67.06 64.03 65.17 182674 65.17 down down correct
ADVM.US Adverum Biotechnologies Inc 20190102 0 3.07 3.43 3.07 3.41 340923 3.41 up up correct
ADXS.US Advaxis Inc 20190102 0 0.195 0.32 0.195 0.295 2726534 4.425 up down incorrect
AEGN.US Aegion Corporation 20190102 0 16.1 16.95 15.94 16.69 170983 16.69 up up correct
AEHL.US Antelope Enterprise Holdings Limited 20190102 0 1.82 2.35 1.7 1.89 17102784 5.67 up down incorrect
AEHR.US Aehr Test Systems 20190102 0 1.42 1.55 1.36 1.54 66424 1.54 up up correct
AEIS.US Advanced Energy Industries Inc 20190102 0 42.08 43.88 42.08 43.35 218649 43.1646 up up correct
AEMD.US Aethlon Medical Inc 20190102 0 1.71 1.71 1.5 1.58 15242 23.7 down down correct
AEP.US American Electric Power Company Inc 20190102 0 74.61 74.61 72.47 72.94 2679629 66.0564 down down correct
AERI.US Aerie Pharmaceuticals Inc 20190102 0 35.34 37.14 34.94 36.32 449513 36.32 up up correct
AESE.US Allied Esports Entertainment Inc 20190102 0 10.05 10.05 10.0192 10.0192 4110 10.0192 down down correct
AEY.US ADDvantage Technologies Group Inc 20190102 0 1.35 1.41 1.33 1.41 29418 1.41 up up correct
AEYE.US AudioEye Inc 20190102 0 8.51 8.6472 8.05 8.5 8853 8.5 down down correct
AEZS.US Aeterna Zentaris Inc 20190102 0 2.98 3.03 2.85 3.03 83602 3.03 up up correct
AFBI.US Affinity Bancshares Inc 20190102 0 12.6701 12.7363 12.4826 12.7363 1968 12.7363 up up correct
AFIN.US American Finance Trust Inc 20190102 0 13.1 13.32 13.001 13.17 176699 10.0955 up up correct
AFMD.US Affimed N.V 20190102 0 3.08 3.29 3.02 3.22 378636 3.22 up up correct
AGEN.US Agenus Inc 20190102 0 2.3 2.56 2.29 2.51 2097342 2.51 up up correct
AGFS.US AgroFresh Solutions Inc 20190102 0 3.77 3.9 3.74 3.86 147220 3.86 up up correct
AGIO.US Agios Pharmaceuticals Inc 20190102 0 44.84 47.3 44.37 47.25 385103 47.25 up up correct
AGLE.US Aeglea BioTherapeutics Inc 20190102 0 7.38 8.2199 7.38 8.04 104521 8.04 up up correct
AGMH.US AGM Group Holdings Inc 20190102 0 30.7517 30.7517 30.7517 30.7517 389 30.7517
AGNC.US AGNC Investment Corp 20190102 0 17.55 17.66 17.4 17.63 3327478 13.014 up up correct
AGNCN.US AGNC Investment Corp 20190102 0 25.26 25.62 25.23 25.56 25729 21.0496 up down incorrect
AGRX.US Agile Therapeutics Inc 20190102 0 0.5839 0.728 0.581 0.715 381446 0.715 up up correct
AGTC.US Applied Genetic Technologies Corporation 20190102 0 2.45 2.69 2.39 2.65 151423 2.65 up up correct
AGYS.US Agilysys Inc 20190102 0 14.3 15.04 14.21 14.5 123153 14.5 up up correct
AHPI.US Allied Healthcare Products Inc 20190102 0 1.7 1.77 1.7 1.77 615 1.77 up up correct
AIHS.US Senmiao Technology Limited 20190102 0 3.76 3.91 3.76 3.88 13033 3.88 up up correct
AIKI.US AIkido Pharma Inc 20190102 0 0.6099 0.728 0.5736 0.7148 12857 2.7292 up up correct
AIMC.US Altra Industrial Motion Corp 20190102 0 24.64 26.43 24.59 26.22 1247048 25.1888 up up correct
AINV.US Apollo Investment Corporation 20190102 0 12.35 12.93 12.26 12.72 487824 8.7951 up down incorrect
AIRG.US Airgain Inc 20190102 0 9.79 10.53 9.625 10.22 34480 10.22 up down incorrect
AIRT.US Air T Inc 20190102 0 24.5 24.55 22.43 23.8 4416 15.8667 down down correct
AKAM.US Akamai Technologies Inc 20190102 0 58.87 59.5 57.53 59.01 2297833 59.01 up up correct
AKBA.US Akebia Therapeutics Inc 20190102 0 5.4 5.81 5.22 5.8 1540452 5.8 up up correct
AKTS.US Akoustis Technologies Inc 20190102 0 4.9 5.705 4.9 5.6 189621 5.6 up up correct
AKTX.US Akari Therapeutics Plc 20190102 0 1.59 1.72 1.59 1.665 35662 1.665 up up correct
ALAC.US Alberton Acquisition Corporation 20190102 0 9.73 9.75 9.73 9.75 1260 9.75 up up correct
ALACW.US Alberton Acquisition Corporation 20190102 0 0.12 0.13 0.1 0.13 1200 0.13 up up correct
ALBO.US Albireo Pharma Inc 20190102 0 24.24 25.2236 22.7 24.13 37478 24.13 down down correct
ALCO.US Alico Inc 20190102 0 29.37 29.75 29.3 29.75 2436 28.0596 up up correct
ALDX.US Aldeyra Therapeutics Inc 20190102 0 8.21 8.88 8.09 8.51 166916 8.51 up up correct
ALGN.US Align Technology Inc 20190102 0 205.32 207.16 200.54 202.12 1126789 202.12 down down correct
ALGT.US Allegiant Travel Company 20190102 0 98.6 103.95 98.26 103.89 305940 101.3971 up up correct
ALIM.US Alimera Sciences Inc 20190102 0 0.756 0.85 0.72 0.85 91286 12.75 up up correct
ALJJ.US ALJ Regional Holdings Inc 20190102 0 1.3 1.38 1.3 1.38 1973 1.38 up up correct
ALKS.US Alkermes plc 20190102 0 28.92 29.41 28.59 29.11 741192 29.11 up up correct
ALLK.US Allakos Inc 20190102 0 51.26 53.94 50.115 51.99 151983 51.99 up up correct
ALLO.US Allogene Therapeutics Inc 20190102 0 26.62 28.05 25.9 27.56 694668 27.56 up up correct
ALLT.US Allot Ltd 20190102 0 6.01 6.12 5.96 6.09 14171 6.09 up up correct
ALNA.US Allena Pharmaceuticals Inc 20190102 0 5.46 6.52 5.46 6.43 57970 6.43 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20190102 0 71.3 73.76 70.29 72.76 773376 72.76 up up correct
ALOT.US AstroNova Inc 20190102 0 18.8 19.51 18.8 19.45 2693 18.9702 up up correct
ALPN.US Alpine Immune Sciences Inc 20190102 0 3.66 4.09 3.66 4.09 9537 4.09 up up correct
ALRM.US Alarm.com Holdings Inc 20190102 0 51.11 52.85 50.78 52.06 362527 52.06 up up correct
ALRN.US Aileron Therapeutics Inc 20190102 0 0.84 1.041 0.8 1.02 140621 1.02 up up correct
ALRS.US Alerus Financial Corporation 20190102 0 19.25 19.99 19 19.95 2067 18.4696 up up correct
ALT.US Altimmune Inc 20190102 0 2.1 2.65 2.09 2.6 778155 2.6 up up correct
ALTM.US Altus Midstream Company 20190102 0 7.62 8.165 7.37 7.66 5787 139.499 up up correct
ALTO.US Alto Ingredients Inc 20190102 0 0.9584 1.11 0.8545 1.09 832197 1.09 up up correct
ALTR.US Altair Engineering Inc 20190102 0 27.01 27.55 26.49 26.76 232400 26.76 down down correct
ALYA.US Alithya Group Inc 20190102 0 2.25 2.79 2.25 2.79 59991 2.79 up up correct
AMAL.US Amalgamated Financial Corp 20190102 0 19.43 19.49 17.95 19.48 68157 18.3624 up up correct
AMAT.US Applied Materials Inc 20190102 0 32.04 33.79 32.0025 33.48 11106340 32.2109 up up correct
AMBA.US Ambarella Inc 20190102 0 34.25 36.98 34.25 36.03 723768 36.03 up up correct
AMCX.US AMC Networks Inc 20190102 0 54.24 56.7 53.68 56.64 521383 56.64 up up correct
AMD.US Advanced Micro Devices Inc 20190102 0 18.01 19 17.98 18.83 87148693 18.83 up up correct
AMED.US Amedisys Inc 20190102 0 115.34 115.34 110.73 114.78 362024 114.78 down down correct
AMEH.US Apollo Medical Holdings Inc 20190102 0 19.51 20.17 18.77 19.56 16122 19.56 up up correct
AMGN.US Amgen Inc 20190102 0 192.52 193.2 188.95 191.9 3009062 175.7889 down down correct
AMKR.US Amkor Technology Inc 20190102 0 6.45 6.74 6.45 6.67 1162938 6.6052 up up correct
AMNB.US American National Bankshares Inc 20190102 0 29.19 30.2 29.19 30.19 16021 27.2744 up up correct
AMOT.US Allied Motion Technologies Inc 20190102 0 44.15 45.24 44.07 44.61 57524 29.4595 up up correct
AMPG.US AmpliTech Group Inc 20190102 0 0.03 0.03 0.03 0.03 93217 0.6
AMPH.US Amphastar Pharmaceuticals Inc 20190102 0 19.65 19.98 19.32 19.76 188068 19.76 up up correct
AMRK.US A 20190102 0 12.65 12.65 12 12.16 3976 11.0485 down down correct
AMRN.US Amarin Corporation plc 20190102 0 13.26 13.29 12.81 13.01 6900299 13.01 down up incorrect
AMRS.US Amyris Inc 20190102 0 3.27 3.835 3.13 3.78 1122429 3.78 up up correct
AMSC.US American Superconductor Corporation 20190102 0 11.02 11.75 10.6872 11.75 245554 11.75 up up correct
AMSF.US AMERISAFE Inc 20190102 0 56.29 56.29 54.82 54.97 81372 43.7604 down down correct
AMSWA.US American Software Inc 20190102 0 10.29 10.48 10.1 10.33 93118 9.541 up down incorrect
AMTB.US Amerant Bancorp Inc 20190102 0 13.04 13.37 13 13.335 2968 13.3122 up up correct
AMTBB.US Amerant Bancorp Inc 20190102 0 11.02 13.96 11.02 13.948 10817 13.948 up up correct
AMTX.US Aemetis Inc 20190102 0 0.61 0.66 0.6003 0.639 39833 0.639 up up correct
AMWD.US American Woodmark Corporation 20190102 0 54.6 58.5659 54.01 58.29 171983 58.29 up up correct
AMZN.US Amazon.com Inc 20190102 0 1465.2 1553.36 1460.93 1539.13 7983103 1539.13 up up correct
ANAB.US AnaptysBio Inc 20190102 0 62.28 63.81 59.82 63.72 278325 63.72 up down incorrect
ANAT.US American National Group Inc 20190102 0 126.6 126.76 124.28 125.56 29960 114.933 down down correct
ANDE.US The Andersons Inc 20190102 0 29.51 31.05 29.1 30.99 137006 28.5367 up up correct
ANGI.US Angi Inc 20190102 0 15.75 16.04 15.43 15.78 705749 15.78 up up correct
ANGO.US AngioDynamics Inc 20190102 0 19.88 20.48 18.58 19.8 287155 19.8 down down correct
ANIK.US Anika Therapeutics Inc 20190102 0 32.98 34.61 32.215 34.52 233547 34.52 up up correct
ANIP.US ANI Pharmaceuticals Inc 20190102 0 44.42 45.83 44.4 45.83 73432 45.83 up down incorrect
ANIX.US Anixa Biosciences Inc 20190102 0 3.95 4 3.93 3.95 53672 3.95
ANSS.US ANSYS Inc 20190102 0 140.19 143.675 137.14 143.01 710986 143.01 up up correct
ANTE.US AirNet Technology Inc 20190102 0 0.259 0.2649 0.25 0.2649 156078 1.3245 up up correct
ANY.US Sphere 3D Corp 20190102 0 3.11 3.21 2.81 3.08 257816 3.08 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20190102 0 10 10.73 10 10.54 145582 10.54 up up correct
APA.US APA Corporation 20190102 0 25.61 27.58 25.5894 27.11 4629500 25.5749 up up correct
APDN.US Applied DNA Sciences Inc 20190102 0 0.39 0.4249 0.347 0.4249 4543 16.996 up down incorrect
APEI.US American Public Education Inc 20190102 0 28.12 28.12 27.23 27.57 81857 27.57 down up incorrect
APEN.US Apollo Endosurgery Inc 20190102 0 3.45 3.99 3.45 3.65 39679 3.65 up up correct
APLS.US Apellis Pharmaceuticals Inc 20190102 0 12.91 13.97 12.91 13.62 292009 13.62 up up correct
APM.US Aptorum Group Limited 20190102 0 15.64 15.64 15.64 15.64 119 15.64
APOG.US Apogee Enterprises Inc 20190102 0 29.3 31.31 29.3 30.67 345530 28.5787 up up correct
APOP.US Cellect Biotechnology Ltd 20190102 0 2.25 2.31 2.2 2.31 6948 46.2 up up correct
APPF.US AppFolio Inc 20190102 0 57.94 59.18 56.9 59.04 161747 59.04 up down incorrect
APPN.US Appian Corporation 20190102 0 26.25 27.32 26.01 26.5 467792 26.5 up down incorrect
APPS.US Digital Turbine Inc 20190102 0 1.85 1.9 1.8133 1.89 344488 1.89 up up correct
APTO.US Aptose Biosciences Inc 20190102 0 1.88 2.2673 1.88 2.2 455818 2.2 up up correct
APTX.US Aptinyx Inc 20190102 0 16.46 18.37 16.02 17.25 71890 17.25 up up correct
APVO.US Aptevo Therapeutics Inc 20190102 0 1.26 1.45 1.26 1.42 148807 19.88 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20190102 0 1.96 1.96 1.77 1.79 4011 1.79 down down correct
APYX.US Apyx Medical Corporation 20190102 0 7.96 7.96 6.2109 6.69 104943 6.69 down down correct
AQB.US AquaBounty Technologies Inc 20190102 0 2.11 2.39 2.11 2.39 29313 2.39 up up correct
AQMS.US Aqua Metals Inc 20190102 0 1.82 1.92 1.7854 1.85 178902 1.85 up up correct
AQST.US Aquestive Therapeutics Inc 20190102 0 6.09 7.4 6.09 7.18 75357 7.18 up down incorrect
ARAV.US Aravive Inc 20190102 0 3.5 3.8 3.44 3.64 20880 3.64 up up correct
ARAY.US Accuray Incorporated 20190102 0 3.36 3.55 3.28 3.5 696271 3.5 up up correct
ARCB.US ArcBest Corporation 20190102 0 33.61 35.2522 33.36 34.56 279960 33.6357 up up correct
ARCC.US Ares Capital Corporation 20190102 0 15.44 15.67 15.37 15.49 2058430 11.6873 up up correct
ARCE.US Arco Platform Limited 20190102 0 22.1 22.1 20.3513 21.71 17792 21.71 down up incorrect
ARCT.US Arcturus Therapeutics Holdings Inc 20190102 0 4.53 4.76 4.38 4.69 11044 4.69 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20190102 0 9.8 10.5 9.8 10.5 1408 10.5 up up correct
ARDX.US Ardelyx Inc 20190102 0 1.7 2.03 1.7 2 330006 2 up up correct
AREC.US American Resources Corporation 20190102 0 8.55 9.5 8.55 9.5 600 9.5 up up correct
ARGX.US argenx SE 20190102 0 97.6 99.24 96.15 98.85 292080 98.85 up up correct
ARKO.US Arko Corp 20190102 0 10.05 10.05 10.04 10.04 19889 10.04 down up incorrect
ARKR.US Ark Restaurants Corp 20190102 0 18 18.6 17.8 18.6 4167 17.4333 up down incorrect
ARLP.US Alliance Resource Partners L.P 20190102 0 17.12 17.995 17.1 17.56 347922 14.0904 up up correct
ARNA.US Arena Pharmaceuticals Inc 20190102 0 38.36 40.26 38.18 40.22 471889 40.22 up down incorrect
AROW.US Arrow Financial Corporation 20190102 0 31.58 32.8999 31.52 32.73 10780 28.8964 up up correct
ARTNA.US Artesian Resources Corporation 20190102 0 34.71 35.297 33.135 34.5 18611 31.8161 down down correct
ARTW.US Art's 20190102 0 1.89 2.0474 1.89 2.0474 803 2.0474 up up correct
ARVN.US Arvinas Inc 20190102 0 12.65 14.43 12.48 13.81 47666 13.81 up down incorrect
ARWR.US Arrowhead Pharmaceuticals Inc 20190102 0 12.16 13.13 11.67 13.12 1895130 13.12 up up correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20190102 0 24.37 24.37 24.37 24.37 0 19.1634
ASLN.US ASLAN Pharmaceuticals Limited 20190102 0 3.95 4.3465 3.65 4.15 40484 4.15 up up correct
ASMB.US Assembly Biosciences Inc 20190102 0 22.28 23.2055 21.2 23.04 149612 23.04 up up correct
ASML.US ASML Holding N.V 20190102 0 154.28 157.25 153.84 156.3 602513 151.6214 up up correct
ASPS.US Altisource Portfolio Solutions S.A 20190102 0 22.2 22.95 21.62 22.14 75153 22.14 down down correct
ASPU.US Aspen Group Inc 20190102 0 5.3567 5.4099 4.75 5.09 33592 5.09 down down correct
ASRT.US Assertio Holdings Inc 20190102 0 3.57 4.11 3.57 3.98 1365763 15.92 up up correct
ASRV.US AmeriServ Financial Inc 20190102 0 4.05 4.05 3.95 4.02 25222 3.711 down up incorrect
ASTC.US Astrotech Corporation 20190102 0 4.73 4.9064 4.61 4.62 41339 4.62 down up incorrect
ASTE.US Astec Industries Inc 20190102 0 29.49 32.83 29.21 32.63 631919 31.6194 up down incorrect
ASUR.US Asure Software Inc 20190102 0 4.98 5.4 4.95 5.27 159322 5.27 up up correct
ASYS.US Amtech Systems Inc 20190102 0 4.42 4.9 4.35 4.88 65758 4.88 up up correct
ATAX.US America First Multifamily Investors L.P 20190102 0 5.6 5.65 5.54 5.65 37301 4.7121 up up correct
ATEC.US Alphatec Holdings Inc 20190102 0 2.26 2.28 2.15 2.23 32152 2.23 down down correct
ATEX.US Anterix Inc 20190102 0 36.94 38.15 35.42 38.12 32061 38.12 up up correct
ATHE.US Alterity Therapeutics Limited 20190102 0 2.3 2.44 1.78 1.92 10210580 1.92 down up incorrect
ATHX.US Athersys Inc 20190102 0 1.44 1.495 1.43 1.48 449575 1.48 up up correct
ATLC.US Atlanticus Holdings Corporation 20190102 0 3.58 3.58 3.28 3.28 2664 3.28 down down correct
ATLO.US Ames National Corporation 20190102 0 25.44 26.2 25.023 25.98 11026 22.9648 up up correct
ATMH.US All Things Mobile Analytic Inc 20190102 0 0.0087 0.0089 0.0078 0.0084 303999 0.0084 down down correct
ATNF.US 180 Life Sciences Corp 20190102 0 10.2 10.2 10.1817 10.1817 8415 10.1817 down up incorrect
ATNI.US ATN International Inc 20190102 0 70.72 72.28 70.49 72.11 61841 69.5403 up up correct
ATNX.US Athenex Inc 20190102 0 12.42 12.85 12.1 12.77 464594 12.77 up up correct
ATOM.US Atomera Incorporated 20190102 0 2.79 3.01 2.68 2.955 20345 2.955 up up correct
ATOS.US Atossa Therapeutics Inc 20190102 0 1.02 1.17 0.9851 1.16 65873 1.16 up down incorrect
ATRA.US Atara Biotherapeutics Inc 20190102 0 34.05 35.27 32.43 35.26 532531 35.26 up up correct
ATRC.US AtriCure Inc 20190102 0 30.09 30.76 29.725 30.25 293249 30.25 up up correct
ATRI.US Atrion Corporation 20190102 0 731.35 737.2639 715 733.03 18885 712.2516 up down incorrect
ATRO.US Astronics Corporation 20190102 0 29.99 31 29.92 30.66 190318 30.66 up up correct
ATRS.US Antares Pharma Inc 20190102 0 2.74 2.87 2.71 2.84 989613 2.84 up up correct
ATSG.US Air Transport Services Group Inc 20190102 0 22.39 22.79 22.06 22.53 593868 22.53 up up correct
ATVI.US Activision Blizzard Inc 20190102 0 45.25 47.51 45.1367 47.03 7245714 46.127 up up correct
ATXI.US Avenue Therapeutics Inc 20190102 0 5.46 5.58 5.28 5.55 16484 5.55 up up correct
ATXS.US Astria Therapeutics Inc 20190102 0 26.64 28.14 24.66 26.58 21383 26.58 down down correct
AUB.US Atlantic Union Bankshares Corporation 20190102 0 27.82 29.07 27.8 29.07 419650 26.4829 up down incorrect
AUBN.US Auburn National Bancorporation Inc 20190102 0 31.44 31.5 30.75 31.5 2061 29.1892 up up correct
AUDC.US AudioCodes Ltd 20190102 0 9.93 11.27 9.93 10.93 438403 10.5572 up up correct
AUID.US Ipsidy Inc. Common Stock 20190102 0 3 3 3 3 2067 3
AUPH.US Aurinia Pharmaceuticals Inc 20190102 0 6.71 6.95 6.5 6.84 3696163 6.84 up down incorrect
AUTL.US Autolus Therapeutics plc 20190102 0 32.36 33.7 30.1 33.36 108366 33.36 up up correct
AUTO.US AutoWeb Inc 20190102 0 3.02 3.45 3.02 3.43 18240 3.43 up up correct
AVAV.US AeroVironment Inc 20190102 0 67.44 69.08 66.01 68.5 233058 68.5 up up correct
AVCO.US Avalon GloboCare Corp 20190102 0 2.13 2.797 2.13 2.6 1823 2.6 up up correct
AVCT.US American Virtual Cloud Technologies Inc 20190102 0 10.08 10.14 10.08 10.13 318043 10.13 up down incorrect
AVCTW.US AVCTW 20190102 0 0.2 0.2 0.2 0.2 100 0.2
AVDL.US Avadel Pharmaceuticals plc 20190102 0 2.52 2.9 2.4045 2.78 106482 2.78 up down incorrect
AVEO.US AVEO Pharmaceuticals Inc 20190102 0 1.63 1.88 1.58 1.83 1959291 18.3 up up correct
AVGO.US Broadcom Inc 20190102 0 248.85 254.7047 246.49 253.51 3034553 226.7398 up up correct
AVGR.US Avinger Inc 20190102 0 0.273 0.2899 0.238 0.28 184000 2.8 up up correct
AVID.US Avid Technology Inc 20190102 0 4.69 4.71 4.57 4.62 122262 4.62 down down correct
AVNW.US Aviat Networks Inc 20190102 0 13.46 14.29 13 14.29 4217 7.145 up up correct
AVRO.US AVROBIO Inc 20190102 0 16.25 16.3 15.16 15.65 92619 15.65 down down correct
AVT.US Avnet Inc 20190102 0 35.36 36.84 34.56 36.57 1023938 34.0416 up up correct
AVTX.US Avalo Therapeutics Inc 20190102 0 3.18 3.5 3.08 3.49 27000 3.49 up up correct
AVXL.US Anavex Life Sciences Corp 20190102 0 1.48 1.967 1.48 1.68 529484 1.68 up down incorrect
AWH.US Aspira Women's Health Inc 20190102 0 0.329 0.34 0.3 0.339 23524 0.339 up up correct
AWRE.US Aware Inc 20190102 0 3.7 3.71 3.67 3.67 1434 3.67 down up incorrect
AXAS.US Abraxas Petroleum Corporation 20190102 0 1.08 1.35 1.05 1.29 83227 25.8 up up correct
AXDX.US Accelerate Diagnostics Inc 20190102 0 11.4 11.97 11.22 11.89 210911 11.89 up down incorrect
AXGN.US AxoGen Inc 20190102 0 19.89 21.1 19.24 20.63 728243 20.63 up up correct
AXNX.US Axonics Inc 20190102 0 15 15.13 13.9 14.16 152481 14.16 down down correct
AXON.US Axon Enterprise Inc 20190102 0 42.99 45.12 42.62 45.11 1108668 45.11 up up correct
AXSM.US Axsome Therapeutics Inc 20190102 0 2.81 2.88 2.64 2.68 456154 2.68 down down correct
AXTI.US AXT Inc 20190102 0 4.3 4.5 4.21 4.5 205627 4.5 up up correct
AY.US Atlantica Sustainable Infrastructure plc 20190102 0 19.51 20.12 19.15 19.43 305496 16.3492 down down correct
AYRO.US Ayro Inc 20190102 0 0.1098 0.12 0.1046 0.12 3226 7.2 up down incorrect
AYTU.US Aytu Biopharma Inc 20190102 0 0.78 0.829 0.78 0.8001 10405 8.001 up down incorrect
AZN.US AstraZeneca PLC 20190102 0 37.72 38 37.59 37.8 3594017 34.608 up up correct
AZPN.US Aspen Technology Inc 20190102 0 80.49 82.01 80.14 81.31 327027 81.31 up down incorrect
AZRX.US AzurRx BioPharma Inc 20190102 0 1.25 1.3 1.25 1.3 646 13 up up correct
BAND.US Bandwidth Inc 20190102 0 40.39 41.61 39.61 41.32 118213 41.32 up up correct
BANF.US BancFirst Corporation 20190102 0 49.28 50.89 49.1972 50.68 55925 47.2207 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20190102 0 27.4578 27.4578 27.4578 27.4578 125 22.9042
BANR.US Banner Corporation 20190102 0 52.97 54.5 51.31 54.12 137758 47.9886 up down incorrect
BANX.US StoneCastle Financial Corp 20190102 0 19.72 20.3858 19.12 20.13 22127 16.3138 up up correct
BATRA.US The Liberty Braves Group 20190102 0 24.68 24.95 24.38 24.87 11353 24.87 up up correct
BATRK.US The Liberty Braves Group 20190102 0 24.72 25 24.37 24.97 183529 24.97 up up correct
BBBY.US Bed Bath & Beyond Inc 20190102 0 11.24 12.16 11.14 11.98 8514578 11.131 up up correct
BBCP.US Concrete Pumping Holdings Inc 20190102 0 8.17 8.46 8 8.08 25154 8.08 down down correct
BBGI.US Beasley Broadcast Group Inc 20190102 0 3.71 4.17 3.595 4.17 48257 3.8194 up up correct
BBI.US Brickell Biotech Inc 20190102 0 1.16 1.23 1.15 1.165 184493 8.155 up down incorrect
BBIG.US Vinco Ventures Inc 20190102 0 4.88 5.25 4.7 4.85 79990 4.85 down up incorrect
BBQ.US BBQ Holdings Inc 20190102 0 4.5116 4.7 4.5116 4.7 2131 4.7 up up correct
BBSI.US Barrett Business Services Inc 20190102 0 56.58 59.38 56.58 57.42 33440 54.5439 up up correct
BCACW.US Brookline Capital Acquisition Corp 20190102 0 0.26 0.3 0.2 0.2 26300 0.2 down down correct
BCBP.US BCB Bancorp Inc 20190102 0 10.4 10.96 10.34 10.79 46687 9.3337 up up correct
BCDA.US BioCardia Inc 20190102 0 1.29 1.29 1.29 1.29 93 11.61
BCLI.US Brainstorm Cell Therapeutics Inc 20190102 0 3.49 3.51 3.3108 3.46 92212 3.46 down down correct
BCML.US BayCom Corp 20190102 0 22.7 22.7 21.62 22.38 28693 22.38 down up incorrect
BCOR.US Blucora Inc 20190102 0 26.2 27.34 25.89 27.03 310331 27.03 up up correct
BCOV.US Brightcove Inc 20190102 0 7 7.17 6.95 7.05 152540 7.05 up down incorrect
BCPC.US Balchem Corporation 20190102 0 77.56 79.24 76.8 78.59 111760 77.4856 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20190102 0 7.89 8.51 7.85 8.5 558608 8.5 up up correct
BCTX.US BriaCell Therapeutics Corp 20190102 0 0.0637 0.0637 0.0637 0.0637 2000 19.11
BDREX.US BDREX 20190102 0 9.58 9.58 9.58 9.58 0 1.6104
BDRWX.US BDRWX 20190102 0 9.58 9.58 9.58 9.58 0 1.6031
BDSI.US BioDelivery Sciences International Inc 20190102 0 3.64 3.76 3.52 3.65 708976 3.65 up up correct
BECN.US Beacon Roofing Supply Inc 20190102 0 31.17 33.06 31 32.53 1013412 32.53 up up correct
BEEM.US Beam Global 20190102 0 0.2 0.2 0.19 0.19 47351 9.5 down down correct
BELFA.US Bel Fuse Inc 20190102 0 15 16.6 15 16.6 8710 15.7289 up up correct
BELFB.US Bel Fuse Inc 20190102 0 18.46 19.13 17.33 19.03 20071 17.9255 up up correct
BFC.US Bank First Corporation 20190102 0 48.18 48.21 48 48 839 46.0388 down down correct
BFI.US BurgerFi International Inc 20190102 0 9.95 9.97 9.95 9.97 26250 9.97 up down incorrect
BFIIW.US BurgerFi International LLC 20190102 0 0.28 0.29 0.28 0.29 500 0.29 up up correct
BFIN.US BankFinancial Corporation 20190102 0 14.9 15.23 14.86 15.18 21776 13.5693 up up correct
BFST.US Business First Bancshares Inc 20190102 0 24.04 24.04 23.3176 24 18715 22.6226 down down correct
BGCP.US BGC Partners Inc 20190102 0 5.08 5.38 4.93 5.33 3757431 4.5824 up down incorrect
BGFDX.US BGFDX 20190102 0 23.46 23.46 23.46 23.46 0 20.2477
BGFLX.US BGFLX 20190102 0 23.46 23.46 23.46 23.46 0 20.1221
BGFTX.US BGFTX 20190102 0 23.41 23.41 23.41 23.41 0 20.3266
BGFV.US Big 5 Sporting Goods Corporation 20190102 0 2.55 3.04 2.51 3.02 515576 2.4222 up up correct
BGNE.US BeiGene Ltd 20190102 0 137.64 138.6 131.34 136.03 690499 136.03 down down correct
BHF.US Brighthouse Financial Inc 20190102 0 30.02 32.06 29.74 31.72 1230612 31.72 up up correct
BHFAL.US Brighthouse Financial Inc 20190102 0 20.41 22.775 20.41 22.74 83264 19.0555 up up correct
BHTG.US BioHiTech Global Inc 20190102 0 1.65 1.85 1.65 1.85 8950 1.85 up up correct
BIDU.US Baidu Inc 20190102 0 156.18 164.33 155.49 162.25 2996952 162.25 up up correct
BIIB.US Biogen Inc 20190102 0 296.84 307.13 296.54 304.69 1336591 304.69 up up correct
BILI.US Bilibili Inc 20190102 0 14 14.63 13.98 14.28 1902084 14.28 up up correct
BIMI.US BIMI International Medical Inc 20190102 0 16.13 19 16.13 17.46 128131 17.46 up up correct
BIOC.US Biocept Inc 20190102 0 0.88 1.03 0.836 0.98 43326 9.8 up down incorrect
BIOL.US BIOLASE Inc 20190102 0 1 1.05 1 1.04 15895 1.04 up up correct
BIVI.US BioVie Inc 20190102 0 0.028 0.0355 0.028 0.0355 43 4.4375 up up correct
BJRI.US BJ's Restaurants Inc 20190102 0 49.79 51.17 49.02 51.13 395953 50.3322 up up correct
BKCC.US BlackRock Capital Investment Corporation 20190102 0 5.3 5.53 5.2601 5.48 323681 3.8497 up up correct
BKEP.US Blueknight Energy Partners L.P 20190102 0 1.15 1.4699 1.1466 1.38 283412 1.0147 up down incorrect
BKEPP.US Blueknight Energy Partners L.P 20190102 0 5.51 5.7368 5.32 5.44 44312 3.8286 down up incorrect
BKNG.US Booking Holdings Inc 20190102 0 1691.25 1736.77 1690.8401 1721.7 312646 1721.7 up up correct
BKR.US Baker Hughes Company 20190102 0 21.19 21.63 20.84 21.05 7149983 18.9606 down down correct
BKSC.US Bank of South Carolina Corporation 20190102 0 18.17 18.7399 17.425 18.35 3779 16.3125 up up correct
BKYI.US BIO 20190102 0 0.77 0.85 0.77 0.85 3365 6.8 up up correct
BL.US BlackLine Inc 20190102 0 40.11 41.07 39.5148 40.82 400860 40.82 up up correct
BLBD.US Blue Bird Corporation 20190102 0 18 18.42 17.83 18.27 90784 18.27 up up correct
BLCM.US Bellicum Pharmaceuticals Inc 20190102 0 2.9 3.46 2.9 3.33 532934 33.3 up up correct
BLDP.US Ballard Power Systems Inc 20190102 0 2.45 2.77 2.43 2.71 701126 2.71 up up correct
BLFS.US BioLife Solutions Inc 20190102 0 11.77 12.335 11.5818 12 138252 12 up down incorrect
BLIN.US Bridgeline Digital Inc 20190102 0 0.24 0.2489 0.2201 0.2411 366713 12.055 up up correct
BLKB.US Blackbaud Inc 20190102 0 62.14 64.11 60.67 63.29 246126 62.8177 up up correct
BLMN.US Bloomin' Brands Inc 20190102 0 17.66 18.25 17.34 18.2 2043726 17.6585 up up correct
BLNK.US Blink Charging Co 20190102 0 1.79 1.81 1.73 1.8 201888 1.8 up up correct
BLNKW.US BLNKW 20190102 0 0.22 0.3651 0.219 0.3488 17146 0.3488 up up correct
BLPH.US Bellerophon Therapeutics Inc 20190102 0 0.8271 0.88 0.7869 0.88 11283 13.2 up up correct
BLRX.US BioLineRx Ltd 20190102 0 0.452 0.547 0.4501 0.5 38281 7.5 up up correct
BLU.US BELLUS Health Inc 20190102 0 0.804 0.804 0.7892 0.7892 453 2.8411 down down correct
BLUCX.US Bluestone Community Development Fund 20190102 0 9.64 9.64 9.64 9.64 0 8.9071
BLUE.US bluebird bio Inc 20190102 0 97.6015 100.3402 95.6225 99.4506 335054 64.411 up up correct
BMRA.US Biomerica Inc 20190102 0 1.7 2.09 1.7 1.94 7387 1.94 up up correct
BMRC.US Bank of Marin Bancorp 20190102 0 41.31 42.3 40.43 41.35 31314 38.5146 up down incorrect
BMRN.US BioMarin Pharmaceutical Inc 20190102 0 82.1 85.36 82.0112 84.96 624798 84.96 up up correct
BMTC.US Bryn Mawr Bank Corporation 20190102 0 34.08 37.18 33.1 34.82 61727 31.804 up down incorrect
BNFT.US Benefitfocus Inc 20190102 0 45.01 45.82 43.5 45.82 326393 45.82 up up correct
BNGO.US Bionano Genomics Inc 20190102 0 5.2 5.2 5.2 5.2 225 5.2
BNSO.US Bonso Electronics International Inc 20190102 0 1.8693 2.18 1.8693 2.17 11981 2.17 up up correct
BNTC.US Benitec Biopharma Inc 20190102 0 1.5 1.5 1.5 1.5 205 22.5
BOCH.US Bank of Commerce Holdings 20190102 0 10.92 10.94 10.77 10.94 39015 10.3208 up up correct
BOKF.US BOK Financial Corporation 20190102 0 72.53 74.27 72.53 73.86 241811 68.1569 up up correct
BOMN.US Boston Omaha Corporation 20190102 0 23.13 25.65 23.13 25.65 21948 25.65 up up correct
BOOM.US DMC Global Inc 20190102 0 34.62 36.17 33.98 35.76 117169 35.3523 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20190102 0 2.24 2.25 2.14 2.2 1400 2.2 down up incorrect
BOXL.US Boxlight Corporation 20190102 0 1.25 1.38 1.25 1.3 38015 1.3 up up correct
BPMC.US Blueprint Medicines Corporation 20190102 0 52.76 53.5 50.26 51.18 335763 51.18 down down correct
BPOP.US Popular Inc 20190102 0 46.3 48.02 45.93 47.98 523415 43.9611 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20190102 0 24.1965 24.2 24.1965 24.2 324 20.3283 up up correct
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20190102 0 25.3128 25.35 25.2723 25.35 779 21.6061 up up correct
BPRN.US The Bank of Princeton 20190102 0 27.58 28.075 27.58 27.98 8087 26.7009 up down incorrect
BPTH.US Bio 20190102 0 0.1837 0.19 0.1601 0.19 6303 3.8 up up correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20190102 0 16.12 16.2 15.89 16.15 1382600 13.277 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20190102 0 0.88 0.92 0.88 0.88 73500 0.88
BRID.US Bridgford Foods Corporation 20190102 0 19.1051 19.1051 19.1051 19.1051 288 19.1051
BRKL.US Brookline Bancorp Inc 20190102 0 13.64 14.14 13.64 14.06 360247 12.689 up down incorrect
BRKR.US Bruker Corporation 20190102 0 29.39 29.51 28.89 29.3 692146 29.0259 down down correct
BRKS.US Brooks Automation Inc 20190102 0 25.71 26.66 25.71 26.1 379925 25.5096 up up correct
BROGW.US Brooge Energy Limited 20190102 0 0.26 0.26 0.26 0.26 300 0.26
BRQS.US Borqs Technologies Inc 20190102 0 3.4942 3.4942 3.2361 3.2361 619 3.2361 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20190102 0 0.87 0.92 0.83 0.92 84687 3680 up up correct
BRY.US Berry Corporation 20190102 0 8.56 9.3889 8.4 8.99 287221 8.0246 up up correct
BSET.US Bassett Furniture Industries Incorporated 20190102 0 19.95 20.9876 19.95 20.93 13616 18.7588 up down incorrect
BSGM.US BioSig Technologies Inc 20190102 0 4.33 4.49 4.17 4.33 33295 4.33
BSQR.US BSQUARE Corporation 20190102 0 1.58 1.9101 1.58 1.89 46619 1.89 up up correct
BSRR.US Sierra Bancorp 20190102 0 23.87 24.38 23.83 24.37 87403 22.0414 up up correct
BSVN.US Bank7 Corp 20190102 0 13.4 14.25 13.05 13.35 13219 12.1343 down down correct
BTAI.US BioXcel Therapeutics Inc 20190102 0 3.75 3.8712 3.33 3.49 140232 3.49 down down correct
BTB.US Bit Brother Limited 20190102 0 0.91 0.91 0.82 0.88 13700 0.88 down down correct
BTBT.US Bit Digital Inc 20190102 0 6.17 6.79 6.17 6.79 1911 6.79 up up correct
BTCS.US BTCS Inc. Common Stock 20190102 0 0.0155 0.0164 0.015 0.0158 3359 4.74 up down incorrect
BTCY.US Biotricity Inc. Common Stock 20190102 0 0.48 0.6298 0.48 0.57 93178 0.57 up up correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20190102 0 1.9789 2 1.96 1.96 12558 3.92 down down correct
BUSE.US First Busey Corporation 20190102 0 24.3 24.98 24.2422 24.9 104234 22.1516 up down incorrect
BVXV.US BiondVax Pharmaceuticals Ltd 20190102 0 4.77 4.8599 4.77 4.8151 5020 4.8151 up up correct
BWB.US Bridgewater Bancshares Inc 20190102 0 10.43 10.77 10.1204 10.49 56768 10.49 up up correct
BWEN.US Broadwind Inc 20190102 0 1.27 1.7268 1.27 1.495 32288 1.495 up down incorrect
BWFG.US Bankwell Financial Group Inc 20190102 0 28.27 28.98 28.27 28.73 42803 26.6779 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20190102 0 9.95 9.95 9.8 9.8 3100 9.6435 down down correct
BYFC.US Broadway Financial Corporation 20190102 0 1.11 1.1399 1.11 1.13 3123 1.13 up down incorrect
BYRN.US Byrna Technologies Inc 20190102 0 1.5 1.5 1.5 1.5 0 1.5
BYSI.US BeyondSpring Inc 20190102 0 18.25 18.9214 17.63 18.54 2958 18.54 up up correct
BZUN.US Baozun Inc 20190102 0 28.23 30.34 27.81 29.79 1650288 29.79 up up correct
CAAS.US China Automotive Systems Inc 20190102 0 2.42 2.72 2.3718 2.6 44384 2.6 up up correct
CAC.US Camden National Corporation 20190102 0 35.72 36.35 35.15 36.35 40517 32.953 up up correct
CACC.US Credit Acceptance Corporation 20190102 0 378.37 390.05 373.061 389.23 137048 389.23 up up correct
CADCX.US CADCX 20190102 0 25 25 25 25 0 21.3184
CADEX.US CADEX 20190102 0 25 25 25 25 0 21.4245
CADUX.US CADUX 20190102 0 25 25 25 25 0 21.3341
CADWX.US CADWX 20190102 0 25 25 25 25 0 22.9608
CAKE.US The Cheesecake Factory Incorporated 20190102 0 43.04 43.195 42.34 43.12 739122 41.3029 up down incorrect
CALA.US Calithera Biosciences Inc 20190102 0 3.97 4.25 3.86 4.23 154455 4.23 up up correct
CALB.US California BanCorp 20190102 0 17.45 17.45 17.45 17.45 47371 17.45
CALM.US Cal 20190102 0 41.95 42.91 41.01 42.42 334093 41.9561 up up correct
CAMP.US CalAmp Corp 20190102 0 12.85 13.47 12.84 13.42 722652 13.42 up up correct
CAMT.US Camtek Ltd 20190102 0 6.68 7.05 6.56 6.98 130434 6.8447 up up correct
CAPR.US Capricor Therapeutics Inc 20190102 0 0.43 0.5 0.43 0.495 15703 4.95 up up correct
CAR.US Avis Budget Group Inc 20190102 0 22.09 23.05 21.68 22.71 1314801 22.71 up up correct
CARA.US Cara Therapeutics Inc 20190102 0 13.01 14.92 12.83 14.56 1755217 14.56 up up correct
CARE.US Carter Bankshares Inc 20190102 0 15 15.25 14.85 15.25 31438 15.1416 up up correct
CARG.US CarGurus Inc 20190102 0 32.79 33.609 32.38 32.94 635301 32.94 up up correct
CARV.US Carver Bancorp Inc 20190102 0 3.3184 3.3184 2.9268 2.9268 590 2.9268 down down correct
CASA.US Casa Systems Inc 20190102 0 12.85 13.455 12.67 13.05 182860 13.05 up down incorrect
CASH.US Meta Financial Group Inc 20190102 0 19.2 19.7 18.785 19.7 269602 19.3249 up up correct
CASI.US CASI Pharmaceuticals Inc 20190102 0 3.93 4 3.86 3.95 185096 3.95 up up correct
CASS.US Cass Information Systems Inc 20190102 0 52.11 53.14 52.0601 52.95 52043 49.3236 up up correct
CASY.US Casey's General Stores Inc 20190102 0 127.11 127.13 124.69 126.26 462733 123.3759 down down correct
CATB.US Catabasis Pharmaceuticals Inc 20190102 0 4.44 4.69 4.11 4.43 128333 26.58 down down correct
CATC.US Cambridge Bancorp 20190102 0 83.67 84 81.5 84 16847 76.8838 up up correct
CATY.US Cathay General Bancorp 20190102 0 33.07 34.23 33.07 33.92 365693 30.6455 up up correct
CBAT.US CBAK Energy Technology Inc 20190102 0 0.32 0.43 0.32 0.42 82520 0.42 up up correct
CBAY.US CymaBay Therapeutics Inc 20190102 0 7.72 8.275 7.57 8.26 370487 8.26 up up correct
CBFV.US CB Financial Services Inc 20190102 0 24.58 24.58 23.335 24.5 4359 21.6669 down down correct
CBIO.US Catalyst Biosciences Inc 20190102 0 7.73 8.3027 6.99 8.25 141625 8.25 up up correct
CBLI.US Cleveland BioLabs Inc 20190102 0 1 1.2479 1 1.24 6417 1.24 up up correct
CBMB.US CBM Bancorp Inc 20190102 0 12.43 12.83 12.43 12.75 3466 11.4019 up up correct
CBNK.US Capital Bancorp Inc 20190102 0 10.21 11.23 10.21 10.94 54163 10.896 up up correct
CBOE.US Cboe Global Markets Inc 20190102 0 95.94 98.12 95.2 95.89 891683 92.1638 down up incorrect
CBRL.US Cracker Barrel Old Country Store Inc 20190102 0 157 160.99 156.5181 160.68 740018 145.5938 up up correct
CBSH.US Commerce Bancshares Inc 20190102 0 53 53.9809 52.9715 53.7048 484875 46.3465 up up correct
CBTX.US CBTX Inc 20190102 0 29.13 29.94 28.85 29.91 43504 28.5134 up up correct
CCB.US Coastal Financial Corporation 20190102 0 15.11 15.39 14.75 15 26966 15 down down correct
CCBG.US Capital City Bank Group Inc 20190102 0 23.03 23.41 22.43 23.39 33517 21.839 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20190102 0 16.26 16.96 16.22 16.92 79925 13.2762 up up correct
CCEL.US Cryo 20190102 0 7.5 7.5 7.05 7.05 755 7.05 down down correct
CCEP.US Coca 20190102 0 45.22 45.6 44.86 44.94 1100634 41.4454 down down correct
CCLP.US CSI Compressco LP 20190102 0 2.3 2.35 2.2 2.32 336058 2.1357 up down incorrect
CCMP.US CMC Materials Inc 20190102 0 93.09 96.25 92.34 95.29 188943 91.5679 up up correct
CCNE.US CNB Financial Corporation 20190102 0 22.87 23.38 22.87 23.3 19530 21.371 up up correct
CCOI.US Cogent Communications Holdings Inc 20190102 0 44.67 45.34 43.96 45 423775 39.6188 up up correct
CCRN.US Cross Country Healthcare Inc 20190102 0 7.24 7.59 7.19 7.5 665937 7.5 up down incorrect
CCXI.US ChemoCentryx Inc 20190102 0 10.74 11.09 10.71 11.07 171649 11.07 up down incorrect
CDEV.US Centennial Resource Development Inc 20190102 0 10.67 11.5 10.53 11.3 3378071 11.3 up up correct
CDK.US CDK Global Inc 20190102 0 47.44 48.4 47.44 48.11 1073674 46.298 up down incorrect
CDLX.US Cardlytics Inc 20190102 0 10.62 11.15 10.3 10.86 106191 10.86 up up correct
CDMO.US Avid Bioservices Inc 20190102 0 4.04 4.31 4.01 4.27 133146 4.27 up up correct
CDNA.US CareDx Inc 20190102 0 24.31 24.4 22.71 23.98 739491 23.98 down down correct
CDNS.US Cadence Design Systems Inc 20190102 0 42.65 43.48 42.5 43.23 1463554 43.23 up down incorrect
CDTX.US Cidara Therapeutics Inc 20190102 0 2.29 3.08 2.29 2.7 188945 2.7 up up correct
CDW.US CDW Corporation 20190102 0 79.68 80.23 78.76 79.17 854238 76.5605 down down correct
CDXC.US ChromaDex Corporation 20190102 0 3.31 3.43 3.3002 3.41 125878 3.41 up up correct
CDXS.US Codexis Inc 20190102 0 16.43 16.52 15.95 16.11 410002 16.11 down down correct
CDZI.US Cadiz Inc 20190102 0 10.3 10.45 10.15 10.26 66839 10.26 down down correct
CECE.US CECO Environmental Corp 20190102 0 6.74 6.8896 6.57 6.85 113699 6.85 up up correct
CEDAX.US CEDAX 20190102 0 23.38 23.38 23.38 23.38 0 21.8181
CEDIX.US Destra International & Event 20190102 0 23.38 23.38 23.38 23.38 0 20.5843
CEDLX.US CEDLX 20190102 0 23.38 23.38 23.38 23.38 0 21.886
CEDTX.US CEDTX 20190102 0 23.38 23.38 23.38 23.38 0 21.9536
CELC.US Celcuity Inc 20190102 0 23.36 25 22.52 22.86 14350 22.86 down down correct
CELH.US Celsius Holdings Inc 20190102 0 3.39 3.49 3.362 3.45 27782 3.45 up up correct
CEMI.US Chembio Diagnostics Inc 20190102 0 5.55 5.69 5.52 5.66 38132 5.66 up down incorrect
CENT.US Central Garden & Pet Company 20190102 0 34.05 35.14 33.65 34.94 148554 34.94 up up correct
CENTA.US Central Garden & Pet Company 20190102 0 30.92 31.94 30.51 31.7 329009 31.7 up up correct
CENX.US Century Aluminum Company 20190102 0 7.18 7.85 6.98 7.55 1828874 7.55 up up correct
CERC.US Cerecor Inc 20190102 0 3.18 3.5 3.0801 3.49 27017 3.49 up up correct
CERN.US Cerner Corporation 20190102 0 51.46 52.138 51.41 51.87 2134312 50.3229 up down incorrect
CERS.US Cerus Corporation 20190102 0 4.98 5.35 4.93 5.34 827494 5.34 up up correct
CETX.US Cemtrex Inc 20190102 0 0.6 0.7 0.6 0.6398 8983 5.1184 up up correct
CETXP.US Cemtrex Inc 20190102 0 1.4195 1.42 1.4195 1.42 5831 1.2267 up up correct
CEVA.US CEVA Inc 20190102 0 21.6 22.77 21.6 22.42 162655 22.42 up down incorrect
CFBK.US CF Bankshares Inc 20190102 0 11.72 11.8 11.72 11.8 2783 11.6944 up up correct
CFFI.US C&F Financial Corporation 20190102 0 52.78 55.6922 52.78 54.9 3299 49.4795 up up correct
CFFN.US Capitol Federal Financial Inc 20190102 0 12.68 13.08 12.66 13.07 580883 11.2378 up down incorrect
CFMS.US Conformis Inc 20190102 0 0.3636 0.415 0.3606 0.386 1178942 0.386 up up correct
CFRX.US ContraFect Corporation 20190102 0 1.52 1.79 1.44 1.78 185594 17.8 up up correct
CG.US The Carlyle Group Inc 20190102 0 15.58 16.22 15.57 16.02 410333 14.2067 up up correct
CGBD.US TCG BDC Inc 20190102 0 12.34 13.04 12.25 12.81 380676 8.7864 up up correct
CGC.US Canopy Growth Corporation 20190102 0 26.52 29.3 26.3 28.92 4978603 28.92 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20190102 0 24.01 24.01 24.01 24.01 0 20.6722
CGEN.US Compugen Ltd 20190102 0 2.17 2.45 2.17 2.35 252320 2.35 up down incorrect
CGNX.US Cognex Corporation 20190102 0 37.72 38.92 37.27 38.59 945689 37.1694 up up correct
CGO.US Calamos Global Total Return Fund 20190102 0 10.07 10.38 10.07 10.36 40452 8.0898 up down incorrect
CGRN.US Capstone Green Energy Corporation 20190102 0 0.595 0.8 0.595 0.76 67796 7.6 up up correct
CHCI.US Comstock Holding Companies Inc 20190102 0 1.8066 1.8401 1.8066 1.83 1889 1.83 up up correct
CHCO.US City Holding Company 20190102 0 66.85 68.86 66.8 67.93 69667 61.8214 up up correct
CHDN.US Churchill Downs Incorporated 20190102 0 240.55 246.55 237.34 242.44 110820 79.928 up up correct
CHEF.US The Chefs' Warehouse Inc 20190102 0 31.48 32.58 31.29 32.15 203267 32.15 up up correct
CHEK.US Check 20190102 0 2.191 2.27 2.17 2.27 21950 2.27 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20190102 0 8.8 9.17 8.79 9.12 321651 7.0891 up down incorrect
CHKP.US Check Point Software Technologies Ltd 20190102 0 101.04 103.725 100.63 103.5 940480 103.5 up up correct
CHMG.US Chemung Financial Corporation 20190102 0 40.98 41.91 40.98 41.91 6561 38.423 up up correct
CHNR.US China Natural Resources Inc 20190102 0 1.65 1.8332 1.6419 1.7232 7698 1.7232 up up correct
CHRS.US Coherus BioSciences Inc 20190102 0 8.93 9.22 8.7 9.12 483679 9.12 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20190102 0 82.67 83.8 82.22 82.98 937169 77.3369 up up correct
CHSCL.US CHS Inc 20190102 0 25.29 26.48 25.29 26.05 62164 21.3082 up down incorrect
CHSCM.US CHS Inc 20190102 0 23.85 24.97 23.85 24.85 47763 20.5639 up up correct
CHSCN.US CHS Inc 20190102 0 24.66 25.3499 24.49 25.27 45849 20.7395 up up correct
CHSCO.US CHS Inc 20190102 0 25.69 26.42 25.69 26.26 32827 21.2432 up up correct
CHSCP.US CHS Inc 20190102 0 26.78 28.39 26.3 27.02 49024 22.0209 up up correct
CHTR.US Charter Communications Inc 20190102 0 279.89 289.52 279.11 287.99 1296323 287.99 up up correct
CHUY.US Chuy's Holdings Inc 20190102 0 17.52 18.35 17.31 18.32 116962 18.32 up up correct
CHW.US Calamos Global Dynamic Income Fund 20190102 0 6.51 6.75 6.44 6.75 323416 5.0836 up up correct
CHX.US ChampionX Corporation 20190102 0 26.64 29.04 25.87 27.94 700613 27.94 up up correct
CHY.US Calamos Convertible and High Income Fund 20190102 0 9.28 9.66 9.28 9.6 337845 7.5371 up up correct
CIDM.US Cinedigm Corp 20190102 0 0.56 0.6 0.56 0.6 21296 0.6 up up correct
CIGI.US Colliers International Group Inc 20190102 0 54.06 55.4 54.06 55.14 41644 54.9605 up up correct
CINF.US Cincinnati Financial Corporation 20190102 0 76.6 76.65 75.19 75.62 671025 70.0307 down down correct
CIVB.US Civista Bancshares Inc 20190102 0 17.23 17.42 16.93 17.12 94801 15.9429 down down correct
CIZN.US Citizens Holding Company 20190102 0 23.1 23.89 23.1 23.1 492 20.0823
CJJD.US China Jo 20190102 0 1.92 2.18 1.92 2.16 275881 2.16 up up correct
CKPT.US Checkpoint Therapeutics Inc 20190102 0 1.81 2.159 1.81 2.11 45477 2.11 up up correct
CLAR.US Clarus Corporation 20190102 0 9.9654 10.3295 9.9355 10.2447 113054 10.0436 up up correct
CLBK.US Columbia Financial Inc 20190102 0 15.18 15.27 15.12 15.27 99021 15.27 up up correct
CLBS.US Caladrius Biosciences Inc 20190102 0 3.5 4.75 3.05 4.08 18461 4.08 up up correct
CLDB.US Cortland Bancorp 20190102 0 20.95 20.95 20.95 20.95 525 19.3303
CLDX.US Celldex Therapeutics Inc 20190102 0 0.2 0.26 0.2 0.2506 197978 3.759 up up correct
CLFD.US Clearfield Inc 20190102 0 9.86 10.68 9.86 10.67 28011 10.67 up down incorrect
CLGN.US CollPlant Biotechnologies Ltd 20190102 0 4.33 4.595 4.06 4.5916 8050 4.5916 up up correct
CLIR.US ClearSign Technologies Corporation 20190102 0 1.01 1.02 1 1 12102 1 down down correct
CLLS.US Cellectis S.A 20190102 0 16.82 17.18 16.51 17.17 122050 17.17 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20190102 0 2.19 2.55 2.12 2.41 259812 2.41 up down incorrect
CLNE.US Clean Energy Fuels Corp 20190102 0 1.71 1.81 1.68 1.8 595241 1.8 up down incorrect
CLPS.US CLPS Incorporation 20190102 0 2.39 2.39 2.2601 2.2601 33232 2.2601 down down correct
CLPT.US ClearPoint Neuro Inc 20190102 0 1.64 1.65 1.6 1.65 2300 1.65 up up correct
CLRB.US Cellectar Biosciences Inc 20190102 0 1.53 1.782 1.48 1.58 43360 1.58 up up correct
CLRO.US ClearOne Inc 20190102 0 1.25 1.3501 1.25 1.35 34403 1.35 up up correct
CLSD.US Clearside Biomedical Inc 20190102 0 1.05 1.21 1.05 1.15 863809 1.15 up up correct
CLSK.US CleanSpark Inc 20190102 0 2 2.4 2 2.28 10737 22.8 up up correct
CLSN.US Celsion Corporation 20190102 0 1.38 1.82 1.38 1.67 165681 1.67 up up correct
CLVS.US Clovis Oncology Inc 20190102 0 17.55 19.48 17.46 19.39 2185571 19.39 up down incorrect
CLWT.US Euro Tech Holdings Company Limited 20190102 0 1.116 1.16 1.0384 1.112 80450 0.7179 down down correct
CLXT.US Calyxt Inc 20190102 0 10.27 10.67 10.07 10.39 40663 10.39 up up correct
CMCO.US Columbus McKinnon Corporation 20190102 0 29.64 30.35 29.46 29.67 122475 29.1226 up up correct
CMCSA.US Comcast Corporation 20190102 0 33.49 34.45 33.42 34.37 16970369 32.5362 up up correct
CMCT.US CIM Commercial Trust Corporation 20190102 0 15.75 17.1 15.75 17.1 1288 37.3899 up up correct
CME.US CME Group Inc 20190102 0 186.46 187.83 184.72 185.58 1771606 169.4843 down down correct
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20190102 0 15.19 15.74 14.97 15.6 1270600 15.6 up down incorrect
CMII.US CM Life Sciences II Inc 20190102 0 0.028 0.028 0.028 0.028 0 0.028
CMLS.US Cumulus Media Inc 20190102 0 11.15 11.15 11.15 11.15 112 11.15
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20190102 0 0.1 0.1 0.1 0.1 0 0.1
CMPR.US Cimpress plc 20190102 0 102.11 107.05 100.25 105.37 183587 105.37 up down incorrect
CMRX.US Chimerix Inc 20190102 0 2.53 2.79 2.53 2.68 311626 2.68 up up correct
CMTL.US Comtech Telecommunications Corp 20190102 0 23.82 24.43 23.82 24.08 200317 22.8251 up down incorrect
CNBKA.US Century Bancorp Inc 20190102 0 68 69.09 67.87 69.09 12196 67.7296 up up correct
CNCE.US Concert Pharmaceuticals Inc 20190102 0 12.42 13.58 12.07 13.57 160467 13.57 up up correct
CNDT.US Conduent Incorporated 20190102 0 10.47 10.8 10.33 10.75 2315443 10.75 up up correct
CNET.US ZW Data Action Technologies Inc 20190102 0 1.4 1.43 1.25 1.32 225604 1.32 down down correct
CNFR.US Conifer Holdings Inc 20190102 0 3.47 3.85 3.47 3.7 2978 3.7 up up correct
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20190102 0 21.75 21.75 21.75 21.75 2000 17.2374
CNNB.US Cincinnati Bancorp Inc 20190102 0 11.8 11.82 11.8 11.82 400 11.82 up down incorrect
CNOB.US ConnectOne Bancorp Inc 20190102 0 18.34 19.01 18.34 19.01 121038 18.0289 up up correct
CNRLX.US CNRLX 20190102 0 10.23 10.23 10.23 10.23 0 10.23
CNROX.US CNROX 20190102 0 10.06 10.06 10.06 10.06 0 7.973
CNSL.US Consolidated Communications Holdings Inc 20190102 0 9.76 10.205 9.6 10.09 645740 9.4181 up down incorrect
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20190102 0 7800 7800 7800 7800 0 7800
CNTX.US Context Therapeutics Inc. Common Stock 20190102 0 0
CNTY.US Century Casinos Inc 20190102 0 7.252 7.305 7.1 7.19 60913 7.19 down down correct
CNXN.US PC Connection Inc 20190102 0 29.46 30.42 29.46 30.3 84497 29.329 up up correct
COCP.US Cocrystal Pharma Inc 20190102 0 3.65 3.8 3.58 3.78 11612 3.78 up up correct
CODA.US Coda Octopus Group Inc 20190102 0 5.7909 5.99 5.7909 5.99 1619 5.99 up up correct
CODX.US Co 20190102 0 1.5 1.55 1.2606 1.55 29325 1.55 up up correct
COGT.US Cogent Biosciences Inc 20190102 0 4.32 4.62 4.25 4.47 258515 17.88 up up correct
COHR.US Coherent Inc 20190102 0 103.43 108.125 102.86 106.78 332937 106.78 up up correct
COHU.US Cohu Inc 20190102 0 15.73 16.61 15.73 16.29 205698 16.0085 up up correct
COKE.US Coca 20190102 0 175.84 181 172.5 180.11 39937 178.1649 up up correct
COLB.US Columbia Banking System Inc 20190102 0 35.86 36.95 35.68 36.8 269063 32.9273 up up correct
COLL.US Collegium Pharmaceutical Inc 20190102 0 16.92 18.3 16.28 17.8 584415 17.8 up down incorrect
COLM.US Columbia Sportswear Company 20190102 0 82.93 84.59 81.98 83.77 368001 81.8464 up up correct
COMM.US CommScope Holding Company Inc 20190102 0 16.05 17.09 16 17.07 2396155 16.1894 up up correct
COMS.US COMSovereign Holding Corp 20190102 0 0.475 0.5 0.46 0.4999 2276 1.4997 up up correct
CONE.US CyrusOne Inc 20190102 0 50.94 51.2 49 49.8 1641431 45.8182 down down correct
CONN.US Conn's Inc 20190102 0 18.46 20.1 18.3 19.58 1354339 19.58 up down incorrect
COOP.US Mr. Cooper Group Inc 20190102 0 11.51 12.1 11.36 12.08 709074 12.08 up up correct
CORE.US Core 20190102 0 23 23.8 22.5275 23.79 497505 22.8583 up up correct
CORT.US Corcept Therapeutics Incorporated 20190102 0 13.13 13.89 13.13 13.82 1254659 13.82 up up correct
COST.US Costco Wholesale Corporation 20190102 0 200.5 205.1 199.85 204.76 2143091 194.445 up up correct
COUP.US Coupa Software Incorporated 20190102 0 60.76 63 60.335 62.47 628542 62.47 up up correct
COWN.US Cowen Inc 20190102 0 13.1 14 13.1 13.98 304696 13.6826 up up correct
COWNL.US Cowen Group Inc 20190102 0 23.29 23.72 23.15 23.35 37530 19.476 up up correct
CPHC.US Canterbury Park Holding Corporation 20190102 0 14.01 14.01 13.4 13.89 1870 13.5877 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20190102 0 5.72 6.82 5.7185 6.44 6133 6.44 up up correct
CPLP.US Capital Product Partners L.P 20190102 0 1.1609 1.2449 1.1553 1.2394 54991 6.721 up up correct
CPRT.US Copart Inc 20190102 0 46.9 47.96 46.69 47.68 1369886 47.68 up up correct
CPRX.US Catalyst Pharmaceuticals Inc 20190102 0 1.9 2.12 1.85 2.11 1531976 2.11 up up correct
CPSI.US Computer Programs and Systems Inc 20190102 0 24.8 25.84 24.75 25.67 150985 24.9965 up up correct
CPSS.US Consumer Portfolio Services Inc 20190102 0 3.01 3.29 3.01 3.27 21958 3.27 up down incorrect
CPTAG.US Capitala Finance Corp 20190102 0 23.77 23.77 23.51 23.72 2525 19.7642 down up incorrect
CPTAL.US Capitala Finance Corp 20190102 0 24.54 24.5687 24.54 24.5687 354 20.3274 up up correct
CRAI.US CRA International Inc 20190102 0 42.36 43.78 41.63 43.36 44172 41.128 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20190102 0 5.75 6.59 5.75 6.55 1387028 6.55 up up correct
CRDF.US Cardiff Oncology Inc 20190102 0 0.5315 0.6 0.5315 0.58 26420 3.48 up up correct
CRDFX.US CRDFX 20190102 0 24.01 24.01 24.01 24.01 0 20.6777
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20190102 0 24.01 24.01 24.01 24.01 0 20.3339
CRDLX.US CRDLX 20190102 0 24.01 24.01 24.01 24.01 0 21.0305
CRDTX.US Griffin Inst Access Credit Fund CL A 20190102 0 24.01 24.01 24.01 24.01 0 20.6728
CREG.US China Recycling Energy Corporation 20190102 0 0.769 0.99 0.769 0.842 135570 8.4204 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20190102 0 11.7084 12.2734 11.5429 12.1176 88865 12.1176 up up correct
CREX.US Creative Realities Inc 20190102 0 2.41 2.42 2.39 2.42 2394 2.42 up up correct
CRIS.US Curis Inc 20190102 0 0.691 0.8276 0.68 0.8212 704464 0.8212 up down incorrect
CRMD.US CorMedix Inc 20190102 0 1.28 1.39 1.25 1.39 322131 6.95 up up correct
CRMT.US America's Car 20190102 0 71.36 73.1399 70.65 72.16 51842 72.16 up up correct
CRNT.US Ceragon Networks Ltd 20190102 0 3.75 3.86 3.71 3.85 455507 3.85 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20190102 0 29.8 30.31 27.69 29.31 50592 29.31 down down correct
CRON.US Cronos Group Inc 20190102 0 10.25 11.44 10.25 11.31 6345323 11.31 up up correct
CROX.US Crocs Inc 20190102 0 26.11 27.79 25.74 27.6 1985635 27.6 up up correct
CRSP.US CRISPR Therapeutics AG 20190102 0 27.84 29.888 27.1537 29.87 877525 29.87 up up correct
CRTD.US Creatd Inc 20190102 0 9 9 9 9 167 9
CRTO.US Criteo S.A 20190102 0 22.65 23.99 22.42 23.76 441256 23.76 up up correct
CRUS.US Cirrus Logic Inc 20190102 0 32.55 34.42 32.33 34.26 669284 34.26 up up correct
CRVL.US CorVel Corporation 20190102 0 61.2 62.67 60.99 62.3 49573 62.3 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20190102 0 3.63 4.38 3.63 4.27 72958 4.27 up up correct
CRWS.US Crown Crafts Inc 20190102 0 5.39 5.97 5.39 5.93 43892 4.7043 up up correct
CSBR.US Champions Oncology Inc 20190102 0 7.7 8.18 7.55 7.89 62420 7.89 up down incorrect
CSCO.US Cisco Systems Inc 20190102 0 42.28 43.2 42.21 42.95 23833510 39.234 up up correct
CSCW.US Color Star Technology Co. Ltd 20190102 0 2.58 2.88 2.2 2.88 71580 2.88 up down incorrect
CSGP.US CoStar Group Inc 20190102 0 332.76 337.75 329.46 334.72 198599 33.472 up up correct
CSGS.US CSG Systems International Inc 20190102 0 31.32 32.25 31.32 32.04 154492 30.146 up up correct
CSII.US Cardiovascular Systems Inc 20190102 0 28.21 29.04 27.21 28.33 314719 28.33 up down incorrect
CSIQ.US Canadian Solar Inc 20190102 0 14.05 14.76 14 14.44 357508 14.44 up up correct
CSPI.US CSP Inc 20190102 0 9.612 9.99 9.4 9.99 1690 9.2714 up up correct
CSQ.US Calamos Strategic Total Return Fund 20190102 0 10.44 10.6547 10.37 10.63 397449 8.4626 up up correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20190102 0 7.42 8.17 6.75 7.8 48766 7.6871 up up correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20190102 0 24.2 24.4385 24.101 24.101 5926 18.1545 down down correct
CSTE.US Caesarstone Ltd 20190102 0 13.39 14.08 13.39 13.81 166698 13.2368 up up correct
CSTR.US Capstar Financial Holdings Inc 20190102 0 14.61 15.12 14.48 15 22025 14.3949 up up correct
CSWC.US Capital Southwest Corporation 20190102 0 19.06 19.9175 19.06 19.74 144557 13.6487 up up correct
CSWI.US CSW Industrials Inc 20190102 0 47.8 48.65 47.59 48.34 61354 47.4792 up up correct
CSX.US CSX Corporation 20190102 0 60.76 62.25 60.02 61.95 5013090 19.8794 up up correct
CTAS.US Cintas Corporation 20190102 0 165.51 167.58 164.59 167.49 594552 162.6871 up down incorrect
CTBI.US Community Trust Bancorp Inc 20190102 0 39.32 41.63 39.3156 40.1 50534 35.6463 up up correct
CTG.US Computer Task Group Incorporated 20190102 0 3.99 4.13 3.97 4.11 2788 4.11 up down incorrect
CTHR.US Charles & Colvard Ltd 20190102 0 0.85 0.88 0.85 0.88 10754 0.88 up up correct
CTIB.US Yunhong CTI Ltd 20190102 0 3.0999 3.0999 2.99 3.05 1709 3.05 down down correct
CTIC.US CTI BioPharma Corp 20190102 0 0.7446 1 0.7402 0.9298 652407 0.9298 up up correct
CTLP.US Cantaloupe Inc 20190102 0 3.8 4 3.7523 3.94 554536 3.94 up up correct
CTMX.US CytomX Therapeutics Inc 20190102 0 14.96 15.69 14.74 15.62 245584 15.62 up up correct
CTRE.US CareTrust REIT Inc 20190102 0 18.28 18.28 17.71 17.89 918100 15.6897 down down correct
CTRN.US Citi Trends Inc 20190102 0 20.11 20.94 20.11 20.75 103750 20.2957 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20190102 0 62.5 63.81 62.5 63.09 3045701 60.7006 up up correct
CTSO.US Cytosorbents Corporation 20190102 0 7.91 8.07 7.75 7.85 149770 7.85 down up incorrect
CTXR.US Citius Pharmaceuticals Inc 20190102 0 1.03 1.09 1.01 1.08 21152 1.08 up up correct
CTXS.US Citrix Systems Inc 20190102 0 100.55 102.485 100.55 102.21 1333467 98.304 up up correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20190102 0 5.0356 5.232 5.0252 5.232 21438 3.2698 up up correct
CUE.US Cue Biopharma Inc 20190102 0 4.65 5.355 4.56 5.16 100676 5.16 up up correct
CUEN.US Cuentas Inc 20190102 0 3.95 3.95 3.95 3.95 40 9.875
CUTR.US Cutera Inc 20190102 0 16.45 16.94 15.26 15.99 362999 15.99 down down correct
CVBF.US CVB Financial Corp 20190102 0 19.94 20.63 19.94 20.52 788204 18.4672 up up correct
CVCO.US Cavco Industries Inc 20190102 0 128.3 134.34 128.3 131.39 79577 131.39 up up correct
CVCY.US Central Valley Community Bancorp 20190102 0 18.72 19.01 18.7 19.01 11059 17.6715 up up correct
CVGI.US Commercial Vehicle Group Inc 20190102 0 5.6 5.89 5.53 5.79 149329 5.79 up up correct
CVGW.US Calavo Growers Inc 20190102 0 72.98 73.11 71.29 71.56 156947 67.6391 down down correct
CVLG.US Covenant Logistics Group Inc 20190102 0 18.84 20.21 18.84 19.7 121293 19.7 up up correct
CVLT.US Commvault Systems Inc 20190102 0 58.05 58.74 57.01 57.44 523178 57.44 down down correct
CVLY.US Codorus Valley Bancorp Inc 20190102 0 21.36 22.37 21.23 22.27 6792 19.3408 up up correct
CVV.US CVD Equipment Corporation 20190102 0 3.56 3.7999 3.3771 3.73 5987 3.73 up up correct
CWBC.US Community West Bancshares 20190102 0 9.7686 9.8 9.7686 9.8 407 9.1595 up up correct
CWBR.US CohBar Inc 20190102 0 3.11 3.45 3.11 3.42 20625 3.42 up up correct
CWCO.US Consolidated Water Co. Ltd 20190102 0 11.5 11.73 11.3 11.38 29395 10.6095 down down correct
CWST.US Casella Waste Systems Inc 20190102 0 27.86 28.09 27.24 27.8 196925 27.8 down up incorrect
CXDC.US China XD Plastics Company Limited 20190102 0 1.79 2.0802 1.56 1.7101 161793 1.7101 down down correct
CXDO.US Crexendo Inc 20190102 0 2.2 2.2 1.76 1.76 2300 1.76 down up incorrect
CYAD.US Celyad Oncology SA 20190102 0 19.35 19.89 19.32 19.76 4496 19.76 up up correct
CYAN.US Cyanotech Corporation 20190102 0 3.02 3.07 3.02 3.07 2568 3.07 up up correct
CYBE.US CyberOptics Corporation 20190102 0 17.46 18.32 17.46 17.94 21107 17.94 up up correct
CYBR.US CyberArk Software Ltd 20190102 0 72.9 74.35 71.85 73.24 419329 73.24 up up correct
CYCC.US Cyclacel Pharmaceuticals Inc 20190102 0 0.6011 0.7 0.6011 0.693 13676 13.86 up up correct
CYRN.US Cyren Ltd 20190102 0 2.82 2.88 2.75 2.75 5782 2.75 down down correct
CYRX.US Cryoport Inc 20190102 0 10.89 10.89 9.3 9.47 297999 9.47 down down correct
CYTK.US Cytokinetics Incorporated 20190102 0 6.22 6.85 6.15 6.82 233222 6.82 up down incorrect
CYTO.US Auris Medical Holding Ltd 20190102 0 0.45 0.48 0.45 0.454 933285 0.454 up up correct
CZNC.US Citizens & Northern Corporation 20190102 0 25.66 26.85 25.66 26.32 7190 22.7022 up up correct
CZR.US Caesars Entertainment Inc 20190102 0 35.43 38.24 34.64 37.95 830481 37.95 up up correct
CZWI.US Citizens Community Bancorp Inc 20190102 0 10.9 11.458 10.9 11.41 1553 10.7945 up up correct
DAKT.US Daktronics Inc 20190102 0 7.29 7.55 7.29 7.36 401270 7.0618 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20190102 0 3.36 3.98 3.36 3.94 7432 12.4982 up up correct
DARE.US Daré Bioscience Inc 20190102 0 0.67 0.748 0.67 0.7378 46280 0.7378 up up correct
DBVT.US DBV Technologies S.A 20190102 0 6.15 7.24 6.12 6.99 923580 6.99 up up correct
DBX.US Dropbox Inc 20190102 0 19.96 20.9 19.76 20.67 2253944 20.67 up up correct
DCOM.US Dime Community Bancshares Inc 20190102 0 16.8 17.27 16.79 17.24 118425 14.186 up down incorrect
DCPH.US Deciphera Pharmaceuticals Inc 20190102 0 20.92 22.94 20.075 22.48 432685 22.48 up up correct
DCTH.US Delcath Systems Inc 20190102 0 0.29 0.294 0.26 0.2761 157804 193.27 down down correct
DENN.US Denny's Corporation 20190102 0 16.07 16.4 15.88 16.4 556902 16.4 up down incorrect
DFFN.US Diffusion Pharmaceuticals Inc 20190102 0 2.12 2.18 1.99 2.1 61361 2.1 down down correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20190102 0 0.035 0.035 0.03 0.035 846717 0.035
DGICA.US Donegal Group Inc 20190102 0 13.49 13.83 13.49 13.73 5712 12.1175 up up correct
DGII.US Digi International Inc 20190102 0 9.99 10.49 9.95 10.39 114668 10.39 up up correct
DGLY.US Digital Ally Inc 20190102 0 2.61 2.9 2.61 2.89 38095 2.89 up up correct
DHC.US Diversified Healthcare Trust 20190102 0 11.61 11.69 11.25 11.6 1580871 10.3295 down up incorrect
DHCNI.US DHCNI 20190102 0 20.09 20.52 19.9 20.27 28100 16.6908 up up correct
DHCNL.US Diversified Healthcare Trust 20190102 0 22.7 23 22.515 23 16307 20.8589 up up correct
DHIL.US Diamond Hill Investment Group Inc 20190102 0 148.05 152.8198 147.79 151.25 15943 129.0409 up down incorrect
DIOD.US Diodes Incorporated 20190102 0 31.62 32.615 31.62 32.02 172968 32.02 up down incorrect
DISCA.US Discovery Inc 20190102 0 24.37 25.85 24.11 25.83 4595546 25.83 up up correct
DISCK.US Discovery Inc 20190102 0 22.79 23.88 22.51 23.83 1909403 23.83 up up correct
DISH.US DISH Network Corporation 20190102 0 24.35 25.94 24.25 25.88 3003442 25.88 up up correct
DJCO.US Daily Journal Corporation 20190102 0 240 240 235 238.6 1914 238.6 down up incorrect
DLHC.US DLH Holdings Corp 20190102 0 5.75 5.75 5.25 5.55 50392 5.55 down down correct
DLPN.US Dolphin Entertainment Inc 20190102 0 0.83 0.98 0.83 0.96 26779 4.8 up up correct
DLTH.US Duluth Holdings Inc 20190102 0 24.78 26.1 24.51 25.56 159279 25.56 up up correct
DLTR.US Dollar Tree Inc 20190102 0 89.8 91.53 89.04 91.2 3328353 91.2 up up correct
DMAC.US DiaMedica Therapeutics Inc 20190102 0 3.08 3.23 2.79 3.23 14682 3.23 up up correct
DMLP.US Dorchester Minerals L.P 20190102 0 14.59 15.36 14.544 15.04 47882 10.9903 up down incorrect
DMRC.US Digimarc Corporation 20190102 0 14.19 16.3 14.19 16.05 81250 16.05 up up correct
DMTK.US DermTech Inc 20190102 0 10.23 10.25 10.1991 10.25 34313 20.5 up up correct
DNLI.US Denali Therapeutics Inc 20190102 0 20.38 20.54 19.02 19.33 373937 19.33 down down correct
DOCU.US DocuSign Inc 20190102 0 39.27 40.83 39.14 40.82 1674698 40.82 up up correct
DOGZ.US Dogness (International) Corporation 20190102 0 3.892 3.95 3.7738 3.78 43169 3.78 down down correct
DOMO.US Domo Inc 20190102 0 19.24 19.43 17.85 18.29 835962 18.29 down up incorrect
DOOO.US BRP Inc 20190102 0 25.39 26.79 24.78 26.3 66267 25.9482 up up correct
DORM.US Dorman Products Inc 20190102 0 89.02 89.53 86.82 89.38 338614 89.38 up up correct
DOX.US Amdocs Limited 20190102 0 58.03 58.29 57.5 58.24 720833 55.1792 up up correct
DRIO.US DarioHealth Corp 20190102 0 0.85 0.85 0.7236 0.764 36989 15.28 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20190102 0 50 50 50 50 0 50
DRNA.US Dicerna Pharmaceuticals Inc 20190102 0 10.55 11.81 9.86 11.77 679977 11.77 up up correct
DRRX.US DURECT Corporation 20190102 0 0.48 0.5599 0.48 0.5402 558157 0.5402 up up correct
DRTT.US DIRTT Environmental Solutions Ltd 20190102 0 4.3261 4.4 4.3261 4.399 1150 4.399 up up correct
DSGX.US The Descartes Systems Group Inc 20190102 0 26.11 26.62 26 26.28 103227 26.28 up up correct
DSKE.US Daseke Inc 20190102 0 3.58 3.87 3.57 3.77 326288 3.77 up down incorrect
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20190102 0 0.1699 0.1699 0.1592 0.1592 76252 0.1592 down down correct
DSPG.US DSP Group Inc 20190102 0 11.12 11.414 10.71 11.4 139969 11.4 up up correct
DSWL.US Deswell Industries Inc 20190102 0 3.01 3.02 3.01 3.0187 12204 2.5635 up up correct
DTEA.US DAVIDsTEA Inc 20190102 0 1.15 1.31 1.15 1.29 258082 1.29 up up correct
DTSS.US Datasea Inc 20190102 0 4.1205 4.1205 4.06 4.1 2279 4.1 down down correct
DTST.US Data Storage Corporation 20190102 0 0.14 0.1527 0.1355 0.1527 700 0.1527 up up correct
DUOT.US Duos Technologies Group Inc 20190102 0 7 7 7 7 1607 7
DVAX.US Dynavax Technologies Corporation 20190102 0 8.99 9.6 8.78 9.45 1324986 9.45 up up correct
DVCR.US Diversicare Healthcare Services Inc 20190102 0 2.4 2.87 2.4 2.84 38621 2.84 up down incorrect
DWSN.US Dawson Geophysical Company 20190102 0 3.3 3.53 3.3 3.45 64381 3.45 up up correct
DXCM.US DexCom Inc 20190102 0 117.01 118.37 114 115.18 1152395 115.18 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20190102 0 2.15 2.25 2.15 2.2 25782 2.2 up up correct
DXPE.US DXP Enterprises Inc 20190102 0 27.31 30.38 27.31 29.5 248970 29.5 up up correct
DXYN.US The Dixie Group Inc 20190102 0 0.77 0.9 0.7547 0.8 86697 0.8 up down incorrect
DYAI.US Dyadic International Inc 20190102 0 1.89 1.91 1.77 1.83 45675 1.83 down down correct
DYNT.US Dynatronics Corporation 20190102 0 2.84 2.84 2.7336 2.7336 3068 2.7336 down down correct
DZSI.US DZS Inc 20190102 0 13.79 13.84 13.4 13.7 9976 13.7 down down correct
EA.US Electronic Arts Inc 20190102 0 77.22 80.64 77.2 80.37 3176781 79.8661 up up correct
EAST.US Eastside Distilling Inc 20190102 0 6.05 6.26 5.9 6 49137 6 down down correct
EBAY.US eBay Inc 20190102 0 27.65 28.955 27.56 28.85 11190380 27.7094 up up correct
EBAYL.US eBay Inc. NT 56 20190102 0 25.43 25.7 25.42 25.61 32018 22.4919 up up correct
EBIX.US Ebix Inc 20190102 0 43 44.43 42.13 43.74 515484 42.4762 up up correct
EBMT.US Eagle Bancorp Montana Inc 20190102 0 16.18 16.6981 16.18 16.44 3092 15.4513 up up correct
EBSB.US Meridian Bancorp Inc 20190102 0 14.17 14.51 14.15 14.49 117884 13.6878 up up correct
EBTC.US Enterprise Bancorp Inc 20190102 0 32.19 32.4995 30.4768 32.12 11192 29.869 down up incorrect
ECHO.US Echo Global Logistics Inc 20190102 0 19.97 20.74 19.9 20.46 231936 20.46 up up correct
ECOL.US US Ecology Inc 20190102 0 61.98 64.09 60.35 63.85 156354 62.9024 up down incorrect
ECOR.US electroCore Inc 20190102 0 6.16 7.25 6.03 7.11 227891 7.11 up up correct
ECPG.US Encore Capital Group Inc 20190102 0 23.16 24.57 22.191 24.54 325314 24.54 up up correct
EDAP.US EDAP TMS S.A 20190102 0 1.85 2.02 1.7801 1.87 64156 1.87 up up correct
EDIT.US Editas Medicine Inc 20190102 0 22.03 23.39 21.67 23.34 959448 23.34 up up correct
EDRY.US EuroDry Ltd 20190102 0 8.63 8.63 8.4501 8.53 6633 8.53 down down correct
EDSA.US Edesa Biotech Inc 20190102 0 0.92 1.02 0.88 0.956 80382 5.736 up up correct
EDUC.US Educational Development Corporation 20190102 0 8.68 8.83 8.45 8.83 8947 8.074 up up correct
EEFT.US Euronet Worldwide Inc 20190102 0 100.59 102.85 99.92 101.56 519456 101.56 up up correct
EFOI.US Energy Focus Inc 20190102 0 0.6301 0.698 0.62 0.647 15857 3.235 up up correct
EFSC.US Enterprise Financial Services Corp 20190102 0 37.16 38.46 36.93 38.11 97023 36.0894 up up correct
EGAN.US eGain Corporation 20190102 0 6.38 6.73 6.22 6.72 174471 6.72 up up correct
EGBN.US Eagle Bancorp Inc 20190102 0 48.04 49.44 46.37 49.35 196235 46.5472 up up correct
EGLE.US Eagle Bulk Shipping Inc 20190102 0 4.6 4.78 4.51 4.72 165215 31.3868 up up correct
EGRX.US Eagle Pharmaceuticals Inc 20190102 0 39.81 40.73 38.63 40.7 199423 40.7 up up correct
EHTH.US eHealth Inc 20190102 0 37.96 38.93 36.58 38.18 262394 38.18 up up correct
EIGR.US Eiger BioPharmaceuticals Inc 20190102 0 9.95 10.72 9.8 10.31 72263 10.31 up up correct
EKSO.US Ekso Bionics Holdings Inc 20190102 0 1.25 1.4477 1.25 1.42 17973 21.3 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20190102 0 1.56 2.03 1.56 1.66 356 29.88 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20190102 0 11.77 13.99 11.67 13.94 59855 13.94 up up correct
ELSE.US Electro 20190102 0 3.56 3.56 3.56 3.56 163 3.56
ELTK.US Eltek Ltd 20190102 0 2.1 2.3 2.1 2.2499 5750 2.2499 up up correct
EMCF.US Emclaire Financial Corp 20190102 0 32.3495 32.3495 32.3495 32.3495 376 28.428
EMKR.US EMCORE Corporation 20190102 0 4.15 4.54 4.1083 4.54 68236 4.54 up up correct
EML.US The Eastern Company 20190102 0 24.07 25.63 23.5367 25.63 10357 24.2754 up up correct
ENDP.US Endo International plc 20190102 0 7.26 7.89 7.21 7.71 3775470 7.71 up up correct
ENG.US ENGlobal Corporation 20190102 0 0.5986 0.65 0.5957 0.65 38122 0.65 up up correct
ENLV.US Enlivex Therapeutics Ltd 20190102 0 0.79 0.8699 0.79 0.8502 1969 6.8016 up up correct
ENOB.US Enochian Biosciences Inc 20190102 0 7 7.01 6.9655 6.98 51518 6.98 down down correct
ENPH.US Enphase Energy Inc 20190102 0 4.63 4.93 4.61 4.92 756478 4.92 up up correct
ENSG.US The Ensign Group Inc 20190102 0 38.3283 38.9181 37.4585 38.1983 610544 35.3816 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20190102 0 69.4 72.44 68.67 72.36 232953 72.36 up up correct
ENTG.US Entegris Inc 20190102 0 27.78 30.46 27.57 29.64 6411362 29.1943 up down incorrect
ENTX.US Entera Bio Ltd 20190102 0 2.9 3.131 2.55 3.01 34697 3.01 up up correct
ENVB.US Enveric Biosciences Inc 20190102 0 0.17 0.1877 0.1625 0.184 5369 18.4 up up correct
EOLS.US Evolus Inc 20190102 0 11.9 12.6 11.5042 12.43 352754 12.43 up up correct
EPAY.US Bottomline Technologies (de) Inc 20190102 0 46.92 47.37 45.0019 46.67 329383 46.67 down down correct
EPIX.US ESSA Pharma Inc 20190102 0 2.09 2.1 2.09 2.1 1356 2.1 up up correct
EPSN.US Epsilon Energy Ltd 20190102 0 4.419 4.419 4.4119 4.4119 4000 4.4119 down down correct
EPZM.US Epizyme Inc 20190102 0 6.05 6.69 5.81 6.67 699616 6.67 up down incorrect
EQ.US Equillium Inc 20190102 0 8.16 8.255 7.07 7.43 165836 7.43 down down correct
EQBK.US Equity Bancshares Inc 20190102 0 35.25 35.96 35.0607 35.8 114999 35.7166 up up correct
EQIX.US Equinix Inc. (REIT) 20190102 0 349.28 352.69 343.58 350 664554 332.828 up down incorrect
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20190102 0 8.5 8.64 8.45 8.63 5577509 8.2239 up up correct
ERIE.US Erie Indemnity Company 20190102 0 132.7 133.64 128.6 130.2 183890 121.4662 down down correct
ERII.US Energy Recovery Inc 20190102 0 6.6 6.97 6.555 6.87 168272 6.87 up up correct
ERYP.US ERYTECH Pharma S.A 20190102 0 7.01 7.01 7.01 7.01 503 7.01
ESBK.US Elmira Savings Bank 20190102 0 18 18.3676 17.7 17.9 5545 15.4143 down up incorrect
ESCA.US Escalade Incorporated 20190102 0 11.44 11.47 11.1214 11.46 3236 10.2114 up down incorrect
ESEA.US Euroseas Ltd 20190102 0 0.66 0.6999 0.628 0.6599 48673 5.2792 down down correct
ESGR.US Enstar Group Limited 20190102 0 164.77 168.03 164.77 168.03 31359 168.03 up up correct
ESGRO.US Enstar Group Limited 20190102 0 23.1542 23.8 22.98 23.8 40451 19.5072 up up correct
ESGRP.US Enstar Group Limited 20190102 0 23.42 23.6999 23.16 23.68 78184 19.5426 up up correct
ESLT.US Elbit Systems Ltd 20190102 0 113.58 115.25 113.58 115.25 20748 111.0744 up down incorrect
ESPR.US Esperion Therapeutics Inc 20190102 0 45.18 45.81 43.82 45.71 381541 45.71 up up correct
ESQ.US Esquire Financial Holdings Inc 20190102 0 21.4 21.65 20.61 21 9623 21 down down correct
ESSA.US ESSA Bancorp Inc 20190102 0 15.6 15.9 15.6 15.9 5635 14.5821 up up correct
ESTA.US Establishment Labs Holdings Inc 20190102 0 26.59 28 26.59 28 35329 28 up up correct
ESXB.US Community Bankers Trust Corporation 20190102 0 7.19 7.69 7.19 7.69 166551 7.1254 up down incorrect
ETON.US Eton Pharmaceuticals Inc 20190102 0 6.05 6.1 6 6.1 8023 6.1 up up correct
ETSY.US Etsy Inc 20190102 0 46.23 47.73 45.28 47 1968615 47 up up correct
ETTX.US Entasis Therapeutics Holdings Inc 20190102 0 3.99 4.55 3.9703 4.51 14692 4.51 up up correct
EVBG.US Everbridge Inc 20190102 0 56.26 56.26 53.97 54.83 319994 54.83 down down correct
EVER.US EverQuote Inc 20190102 0 4.16 4.63 4.13 4.58 103600 4.58 up down incorrect
EVFM.US Evofem Biosciences Inc 20190102 0 4.19 4.225 3.99 4.15 52258 4.15 down down correct
EVGN.US Evogene Ltd 20190102 0 2.04 2.25 2.03 2.2 22781 2.2 up up correct
EVK.US Ever 20190102 0 3.7701 3.9999 3.7701 3.9999 322 3.9999 up up correct
EVLO.US Evelo Biosciences Inc 20190102 0 12.9 13.96 12.63 13.45 72608 13.45 up down incorrect
EVOK.US Evoke Pharma Inc 20190102 0 2.48 2.6 2.39 2.55 52688 2.55 up up correct
EVOL.US Evolving Systems Inc 20190102 0 1.18 1.28 1.16 1.2 74769 1.2 up down incorrect
EVOP.US EVO Payments Inc 20190102 0 24.14 24.74 24.07 24.41 150252 24.41 up up correct
EWBC.US East West Bancorp Inc 20190102 0 42.74 44.42 42.74 44.3 808330 41.3369 up up correct
EXAS.US Exact Sciences Corporation 20190102 0 61.88 65.11 61.31 64.14 2123465 64.14 up up correct
EXC.US Exelon Corporation 20190102 0 44.78 45 43.85 44.07 5402684 39.7989 down down correct
EXEL.US Exelixis Inc 20190102 0 19.28 20.01 19.17 19.93 2897317 19.93 up up correct
EXLS.US ExlService Holdings Inc 20190102 0 52.19 53.2525 51.3957 52.06 129813 52.06 down down correct
EXPD.US Expeditors International of Washington Inc 20190102 0 66.77 67.9 66.38 67.31 1121285 64.9459 up up correct
EXPE.US Expedia Group Inc 20190102 0 110.4 113 110.2 111.98 1235087 110.2967 up up correct
EXPI.US eXp World Holdings Inc 20190102 0 7.04 7.355 7.0396 7.17 142204 3.5789 up up correct
EXPO.US Exponent Inc 20190102 0 50.2 50.62 48.47 50.01 173589 48.6328 down down correct
EXTR.US Extreme Networks Inc 20190102 0 5.97 6.2 5.92 6.15 1923092 6.15 up up correct
EYE.US National Vision Holdings Inc 20190102 0 27.7 28.25 27.44 27.94 509158 27.94 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20190102 0 0.44 0.4799 0.44 0.47 5170 7.05 up up correct
EYEN.US Eyenovia Inc 20190102 0 2.82 3 2.731 3 28230 3 up up correct
EYES.US Second Sight Medical Products Inc 20190102 0 0.9 0.989 0.8906 0.9852 46356 7.8816 up up correct
EYPT.US EyePoint Pharmaceuticals Inc 20190102 0 1.85 1.975 1.75 1.95 233710 19.5 up up correct
EZPW.US EZCORP Inc 20190102 0 7.68 8.17 7.635 8.1 774973 8.1 up down incorrect
FAMI.US Farmmi Inc 20190102 0 4.46 4.46 4 4.22 219849 4.22 down up incorrect
FANG.US Diamondback Energy Inc 20190102 0 90.64 96.24 89.855 95.22 2385226 89.3558 up up correct
FANH.US Fanhua Inc 20190102 0 21.68 22.73 21.5 22.67 119506 19.2509 up up correct
FARM.US Farmer Bros. Co 20190102 0 23.33 25.48 23.1 23.85 78836 23.85 up up correct
FARO.US FARO Technologies Inc 20190102 0 40.1 42.1899 40.1 41.24 53933 41.24 up up correct
FAST.US Fastenal Company 20190102 0 51.31 52.17 50.825 51.41 5882708 23.7166 up up correct
FAT.US FAT Brands Inc 20190102 0 4.74 5.22 4.5 5.22 9510 4.7778 up up correct
FATE.US Fate Therapeutics Inc 20190102 0 12.45 13.58 11.7 13.53 1194067 13.53 up up correct
FB.US Meta Platforms Inc. 20190102 0 128.99 137.51 128.56 135.68 28146189 135.68 up up correct
FBIO.US Fortress Biotech Inc 20190102 0 0.92 1.138 0.86 1.09 452357 1.09 up up correct
FBIOP.US Fortress Biotech Inc 20190102 0 14.13 16.16 14.13 16.16 5080 11.5083 up up correct
FBIZ.US First Business Financial Services Inc 20190102 0 19.36 19.96 19.36 19.95 3572 18.2217 up up correct
FBMS.US The First Bancshares Inc 20190102 0 29.98 30.91 29.98 30.91 53122 29.6154 up up correct
FBNC.US First Bancorp 20190102 0 32.32 32.97 31.215 32.8 134075 30.9141 up up correct
FBRX.US Forte Biosciences Inc 20190102 0 8 8.68 7.9 8.51 9343 127.65 up up correct
FCAP.US First Capital Inc 20190102 0 42.74 42.74 41.49 41.5 735 39.243 down down correct
FCBC.US First Community Bankshares Inc 20190102 0 31.23 32.27 30.96 32.22 42451 28.8499 up down incorrect
FCCO.US First Community Corporation 20190102 0 19.36 19.86 19.3 19.5 20285 18.0204 up up correct
FCCY.US 1st Constitution Bancorp 20190102 0 19.84 19.84 19.26 19.5 5277 18.3541 down down correct
FCEL.US FuelCell Energy Inc 20190102 0 0.55 0.5811 0.521 0.5667 249650 6.8004 up down incorrect
FCFS.US FirstCash Inc 20190102 0 71.28 72.33 70.25 71.85 316821 68.8367 up up correct
FCNCA.US First Citizens BancShares Inc 20190102 0 371.3 381.88 371.3 379.49 50984 375.77 up up correct
FCRD.US First Eagle Alternative Capital BDC Inc 20190102 0 6.03 6.26 6.03 6.19 143500 4.1139 up up correct
FCREX.US FCREX 20190102 0 12.09 12.09 12.09 12.09 0 10.203
FCRIX.US FCRIX 20190102 0 12.11 12.11 12.11 12.11 0 10.1438
FDBC.US Fidelity D & D Bancorp Inc 20190102 0 62.51 64.23 62.51 63.3 1066 59.3772 up up correct
FDUS.US Fidus Investment Corporation 20190102 0 11.64 12.005 11.57 11.9 109068 8.7249 up down incorrect
FEIM.US Frequency Electronics Inc 20190102 0 10.34 10.5 10 10.05 10274 10.05 down down correct
FELE.US Franklin Electric Co. Inc 20190102 0 42.23 43.23 41.73 43.2 151631 41.8684 up down incorrect
FENC.US Fennec Pharmaceuticals Inc 20190102 0 6.28 6.7173 6.28 6.52 32763 6.52 up up correct
FEYE.US Mandiant Inc 20190102 0 15.95 16.26 15.7 16.02 4579796 16.02 up up correct
FFBC.US First Financial Bancorp 20190102 0 23.35 24.28 23.29 24.16 391238 21.1523 up up correct
FFBW.US FFBW Inc 20190102 0 10 10.23 10 10.18 9177 8.6786 up up correct
FFHL.US Fuwei Films (Holdings) Co. Ltd 20190102 0 2.1289 2.28 2.125 2.1601 28171 2.1601 up down incorrect
FFIC.US Flushing Financial Corporation 20190102 0 21.36 21.95 21.33 21.94 69404 19.1424 up up correct
FFIN.US First Financial Bankshares Inc 20190102 0 56.9 58.72 56.9 57.98 966902 27.7402 up up correct
FFIV.US F5 Networks Inc 20190102 0 158.19 162.91 158.19 161.18 758741 161.18 up up correct
FFNW.US First Financial Northwest Inc 20190102 0 15.48 15.66 15.06 15.37 42327 14.0321 down up incorrect
FFWM.US First Foundation Inc 20190102 0 12.75 13.38 12.69 13.38 217876 12.7625 up down incorrect
FGBI.US First Guaranty Bancshares Inc 20190102 0 23.03 23.46 22.153 23.46 12193 17.4047 up up correct
FGEN.US FibroGen Inc 20190102 0 45.15 46.68 44.5 45.82 538319 45.82 up up correct
FGF.US FG Financial Group Inc 20190102 0 4.02 4.3 3.96 4.3 10120 4.3 up up correct
FGFPP.US FG Financial Group Inc 20190102 0 19.275 19.275 19.275 19.275 200 15.1556
FHB.US First Hawaiian Inc 20190102 0 22.2 23.11 22.125 23.1 834910 20.2897 up down incorrect
FIBK.US First Interstate BancSystem Inc 20190102 0 36.08 37.16 35.92 37.07 166649 32.6593 up up correct
FINW.US FinWise Bancorp Common Stock 20190102 0 158.73 158.73 158.73 158.73 5 158.73
FISI.US Financial Institutions Inc 20190102 0 25.5 26.43 25.5 26.08 103947 23.0639 up up correct
FISV.US Fiserv Inc 20190102 0 72.21 73.49 71.82 72.21 2278612 72.21
FITB.US Fifth Third Bancorp 20190102 0 23.17 24.21 23.11 24.2 5951166 21.7105 up up correct
FITBI.US Fifth Third Bancorp 20190102 0 25.77 26.28 25.77 26.27 27825 22.2608 up up correct
FIVE.US Five Below Inc 20190102 0 100.31 105 99.31 104.56 1127281 104.56 up up correct
FIVN.US Five9 Inc 20190102 0 42.87 43.29 41.95 42.59 924262 42.59 down down correct
FIXX.US Homology Medicines Inc 20190102 0 21.97 24.93 21 24.51 196959 24.51 up up correct
FIZZ.US National Beverage Corp 20190102 0 71.01 73.64 70.57 72.78 683866 32.1942 up up correct
FKWL.US Franklin Wireless Corp 20190102 0 2.05 2.4 2.05 2.4 3200 2.4 up up correct
FLDM.US Fluidigm Corporation 20190102 0 8.49 8.82 8.1 8.59 617794 8.59 up up correct
FLEX.US Flex Ltd 20190102 0 7.32 7.98 7.32 7.89 9310882 7.89 up up correct
FLGT.US Fulgent Genetics Inc 20190102 0 3.17 3.51 3.17 3.48 21330 3.48 up up correct
FLIC.US The First of Long Island Corporation 20190102 0 19.57 20.49 17.53 20.41 85741 18.3987 up up correct
FLL.US Full House Resorts Inc 20190102 0 2.01 2.2 2.01 2.2 13341 2.2 up up correct
FLMN.US Falcon Minerals Corporation 20190102 0 8.39 9.04 8.22 8.53 153763 6.4933 up up correct
FLMNW.US Falcon Minerals Corporation WT EXP 072122 20190102 0 0.86 0.96 0.65 0.75 14500 0.75 down down correct
FLNT.US Fluent Inc 20190102 0 3.55 3.71 3.4632 3.71 490182 3.71 up down incorrect
FLWS.US 1 20190102 0 12.02 12.33 12 12.18 147079 12.18 up up correct
FLXN.US Flexion Therapeutics Inc 20190102 0 11.19 12.6 11.19 12.46 901265 12.46 up up correct
FLXS.US Flexsteel Industries Inc 20190102 0 22 23.96 21.7541 23.9 73817 21.7394 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20190102 0 38.33 38.7499 37.5883 38.55 9608 35.5722 up up correct
FMBH.US First Mid Bancshares Inc 20190102 0 31.64 32.89 31.64 32.67 50136 30.4304 up up correct
FMBI.US First Midwest Bancorp Inc 20190102 0 19.5 20.32 19.43 20.15 901254 18.2589 up up correct
FMNB.US Farmers National Banc Corp 20190102 0 12.6 13.32 12.45 13.27 30044 12.1382 up up correct
FNCB.US FNCB Bancorp Inc 20190102 0 8.258 8.5115 8.258 8.5115 1554 7.7462 up up correct
FNHC.US FedNat Holding Company 20190102 0 19.74 20.08 19.55 19.58 44013 18.4578 down down correct
FNKO.US Funko Inc 20190102 0 12.93 14.4 12.89 14.12 438747 14.12 up up correct
FNLC.US The First Bancorp Inc 20190102 0 25.84 26.7418 25.7653 26.7 9887 23.1954 up down incorrect
FNWB.US First Northwest Bancorp 20190102 0 14.8 15.2 14.8 15.2 10797 14.6255 up up correct
FNWD.US Finward Bancorp Common Stock 20190102 0 43 43 43 43 0 39.3836
FOCS.US Focus Financial Partners Inc 20190102 0 25.98 27.15 25.65 26.26 240104 26.26 up up correct
FOLD.US Amicus Therapeutics Inc 20190102 0 9.43 10.04 9.3 10.04 5961664 10.04 up up correct
FONR.US FONAR Corporation 20190102 0 20.13 21.29 20.05 21.25 17062 21.25 up up correct
FORD.US Forward Industries Inc 20190102 0 1.27 1.34 1.26 1.34 10332 1.34 up up correct
FORM.US FormFactor Inc 20190102 0 13.81 14.29 13.65 14.07 645722 14.07 up down incorrect
FORR.US Forrester Research Inc 20190102 0 44.2 44.88 42.8 43.4 54811 43.4 down down correct
FOSL.US Fossil Group Inc 20190102 0 15.41 16.69 15.19 16.6 859755 16.6 up up correct
FOXF.US Fox Factory Holding Corp 20190102 0 57.81 59.465 56.51 56.99 283672 56.99 down down correct
FPAY.US FlexShopper Inc 20190102 0 0.7745 0.88 0.738 0.8709 532190 0.8709 up down incorrect
FRAF.US Franklin Financial Services Corporation 20190102 0 31 31 31 31 350 27.6248
FRBA.US First Bank 20190102 0 12.02 12.1 11.8575 12 38694 11.5612 down down correct
FRBK.US Republic First Bancorp Inc 20190102 0 5.92 6.55 5.85 6.4 93934 6.4 up up correct
FRG.US Franchise Group Inc 20190102 0 11.65 11.7 11.65 11.7 8900 10.453 up up correct
FRGI.US Fiesta Restaurant Group Inc 20190102 0 15.4 15.97 15.155 15.79 210207 15.79 up up correct
FRHC.US Freedom Holding Corp 20190102 0 8.05 8.3 7.8 8.28 22252 8.28 up down incorrect
FRME.US First Merchants Corporation 20190102 0 33.87 34.9 33.54 34.6 140951 31.7105 up up correct
FROPX.US FROPX 20190102 0 19.12 19.12 19.12 19.12 0 13.9461
FRPH.US FRP Holdings Inc 20190102 0 45.65 47.74 45.65 47.14 14391 47.14 up down incorrect
FRPT.US Freshpet Inc 20190102 0 31.54 32.27 31.27 32.26 158358 32.26 up up correct
FRST.US Primis Financial Corp 20190102 0 13.12 13.53 13.12 13.48 90934 12.3275 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20190102 0 1.66 1.68 1.6101 1.66 4138 1.66
FRTA.US Forterra Inc 20190102 0 3.65 4.26 3.65 4.23 272332 4.23 up up correct
FSBW.US FS Bancorp Inc 20190102 0 42.89 44.3 42.61 44.3 25512 21.1435 up up correct
FSFG.US First Savings Financial Group Inc 20190102 0 52.53 52.53 49.51 50.99 863 16.3215 down down correct
FSLR.US First Solar Inc 20190102 0 41.63 43.1 41.41 42.56 1166910 42.56 up down incorrect
FSTR.US L.B. Foster Company 20190102 0 15.76 17.05 15.251 17.05 37852 17.05 up down incorrect
FSTX.US F 20190102 0 10.2 11.08 9.67 10.96 16721 43.84 up up correct
FSV.US FirstService Corporation 20190102 0 68.25 68.34 66.835 67.23 35087 66.1677 down down correct
FTDR.US Frontdoor Inc 20190102 0 26.13 26.85 25.47 26.48 300247 26.48 up up correct
FTEK.US Fuel Tech Inc 20190102 0 1.18 1.25 1.18 1.25 22365 1.25 up up correct
FTFT.US Future FinTech Group Inc 20190102 0 0.6352 0.6521 0.6041 0.6269 11761 0.6269 down up incorrect
FTNT.US Fortinet Inc 20190102 0 68.58 70.68 68.04 69.68 1549979 69.68 up up correct
FULT.US Fulton Financial Corporation 20190102 0 15.26 15.82 15.26 15.69 1720293 13.9775 up up correct
FUNC.US First United Corporation 20190102 0 15.9 16.49 15.4544 16.49 2475 15.0691 up up correct
FUND.US Sprott Focus Trust Inc 20190102 0 5.76 5.93 5.72 5.88 51961 4.6013 up up correct
FUSB.US First US Bancshares Inc 20190102 0 7.8 8.4 7.8 8.12 4491 7.8346 up down incorrect
FUV.US Arcimoto Inc 20190102 0 2.9 3.51 2.7999 3.16 56878 3.16 up up correct
FVCB.US FVCBankcorp Inc 20190102 0 17.67 17.75 16.96 17.67 19789 17.67
FVE.US Five Star Senior Living Inc 20190102 0 0.4764 0.58 0.454 0.57 73781 5.7 up up correct
FWBI.US First Wave BioPharma Inc 20190102 0 1.25 1.3 1.25 1.3 6461 1.3 up up correct
FWONA.US Formula One Group 20190102 0 29.12 30.24 29.12 30 104902 30 up up correct
FWONK.US Formula One Group 20190102 0 30.12 31.3 29.82 30.96 1024883 30.96 up up correct
FWRD.US Forward Air Corporation 20190102 0 54.25 55.435 53.155 54.84 90206 53.0371 up up correct
GABC.US German American Bancorp Inc 20190102 0 28.53 28.92 27.89 28.51 44475 26.6232 down down correct
GAIA.US Gaia Inc 20190102 0 10.2 10.59 9.85 10.5 47444 10.5 up up correct
GAIN.US Gladstone Investment Corporation 20190102 0 9.25 9.51 9.23 9.41 113367 7.4073 up up correct
GALT.US Galectin Therapeutics Inc 20190102 0 3.44 3.87 3.44 3.86 293127 3.86 up down incorrect
GASS.US StealthGas Inc 20190102 0 2.76 2.87 2.76 2.86 112533 2.86 up up correct
GBCI.US Glacier Bancorp Inc 20190102 0 39.01 40.15 38.86 39.99 321115 36.3133 up up correct
GBDC.US Golub Capital BDC Inc 20190102 0 15.8934 16.3727 15.845 16.087 214761 12.6133 up down incorrect
GBLI.US Global Indemnity Group LLC 20190102 0 36.1 36.9 35.071 36.07 15382 32.2247 down down correct
GBLIL.US Global Indemnity Limited SUB NT 47 20190102 0 23.78 24.2362 23.065 24.195 28252 19.6281 up up correct
GBT.US Global Blood Therapeutics Inc 20190102 0 40.19 41.46 40.0027 41.13 743192 41.13 up up correct
GCBC.US Greene County Bancorp Inc 20190102 0 31.49 32.4 31.49 32.4 1438 30.7778 up down incorrect
GCREX.US Griffin Institutional Access Real Estate 20190102 0 25.87 25.87 25.87 25.87 0 22.0974
GDEN.US Golden Entertainment Inc 20190102 0 15.68 16.97 15.48 16.68 185662 16.68 up up correct
GDS.US GDS Holdings Limited 20190102 0 22.45 23.23 21.75 22.37 402192 22.37 down down correct
GDYN.US Grid Dynamics Holdings Inc 20190102 0 9.65 9.65 9.65 9.65 350 9.65
GECC.US Great Elm Capital Corporation 20190102 0 7.85 8 7.85 8 24894 5.773 up up correct
GECCM.US GECCM 20190102 0 24 24.2004 24 24.06 637 21.2257 up up correct
GEG.US Great Elm Group Inc 20190102 0 3.39 3.46 3.35 3.43 18863 3.43 up up correct
GENC.US Gencor Industries Inc 20190102 0 10.86 11.32 10.86 11.32 7658 11.32 up up correct
GENE.US Genetic Technologies Limited 20190102 0 0.57 0.66 0.5415 0.6527 8631 2.6108 up up correct
GEOS.US Geospace Technologies Corporation 20190102 0 10.15 11.218 10.01 11.06 81543 11.06 up up correct
GERN.US Geron Corporation 20190102 0 0.9818 1.05 0.9818 1.04 1670090 1.04 up up correct
GEVO.US Gevo Inc 20190102 0 1.91 2.15 1.9011 2.15 101263 2.15 up up correct
GFED.US Guaranty Federal Bancshares Inc 20190102 0 21.77 21.83 21.57 21.57 7402 19.7115 down down correct
GFN.US General Finance Corporation 20190102 0 10.03 10.62 9.7 9.98 88300 9.98 down down correct
GGAL.US Grupo Financiero Galicia S.A 20190102 0 27.35 28.49 26.735 28.48 656395 27.6026 up up correct
GH.US Guardant Health Inc 20190102 0 37.16 38.6399 35.36 36.5 524471 36.5 down up incorrect
GIFI.US Gulf Island Fabrication Inc 20190102 0 7.12 8.05 7.12 7.77 34397 7.77 up up correct
GIGM.US GigaMedia Limited 20190102 0 2.91 3.03 2.9052 3 47505 3 up up correct
GIII.US G 20190102 0 27.2 28.92 26.9 28.54 875490 28.54 up up correct
GILD.US Gilead Sciences Inc 20190102 0 61.76 64.01 61.5 63.44 7839436 56.301 up up correct
GILT.US Gilat Satellite Networks Ltd 20190102 0 8.89 8.91 8.73 8.83 10135 7.2383 down down correct
GIREX.US Griffin Institutional Access Real Estate 20190102 0 26.52 26.52 26.52 26.52 0 22.6528
GLAD.US Gladstone Capital Corporation 20190102 0 7.27 7.47 7.21 7.38 147199 5.652 up up correct
GLBFX.US GL Beyond Income Fund 20190102 0 1.94 1.94 1.94 1.94 0 1.5547
GLBS.US Globus Maritime Limited 20190102 0 2.81 3.1686 2.73 3.14 68611 314 up down incorrect
GLBZ.US Glen Burnie Bancorp 20190102 0 10.6035 10.6035 10.6035 10.6035 320 9.5545
GLDD.US Great Lakes Dredge & Dock Corporation 20190102 0 6.51 6.76 6.43 6.76 417858 6.76 up down incorrect
GLG.US TD Holdings Inc 20190102 0 0.29 0.35 0.29 0.31 4932 1.55 up down incorrect
GLMD.US Galmed Pharmaceuticals Ltd 20190102 0 6.75 7.6495 6.62 7.6 126189 7.6 up down incorrect
GLNG.US Golar LNG Limited 20190102 0 21.27 22.76 21.03 22.64 862281 22.2942 up up correct
GLPG.US Galapagos NV 20190102 0 89.69 91.22 89.63 90.51 62651 90.51 up up correct
GLPI.US Gaming and Leisure Properties Inc 20190102 0 31.95 32.315 31.63 32.18 1383838 27.1669 up down incorrect
GLRE.US Greenlight Capital Re Ltd 20190102 0 8.58 9.66 8.5 9.64 521010 9.64 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20190102 0 26.43 26.43 26.43 26.43 0 22.5754
GLYC.US GlycoMimetics Inc 20190102 0 9.38 10.12 9.09 10.02 465553 10.02 up up correct
GMBL.US Esports Entertainment Group Inc 20190102 0 0.73 0.73 0.605 0.605 3649 9.075 down down correct
GMDA.US Gamida Cell Ltd 20190102 0 9.88 11.87 9.88 10.51 97651 10.51 up up correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20190102 0 26.24 26.24 26.24 26.24 0 22.413
GNCA.US Genocea Biosciences Inc 20190102 0 0.37 0.425 0.3125 0.42 1602395 3.36 up up correct
GNPX.US Genprex Inc 20190102 0 1.052 1.4 1.05 1.4 22874 1.4 up up correct
GNSS.US Genasys Inc 20190102 0 2.51 2.6144 2.48 2.53 21821 2.53 up up correct
GNTX.US Gentex Corporation 20190102 0 19.89 20.37 19.73 20.33 2585277 19.2976 up up correct
GNTY.US Guaranty Bancshares Inc 20190102 0 29.59 29.795 28.91 29.7 33288 24.8798 up up correct
GNUS.US Genius Brands International Inc 20190102 0 2.145 2.3 2.145 2.29 2875 2.29 up down incorrect
GOGL.US Golden Ocean Group Limited 20190102 0 5.95 6.25 5.9 6.23 150709 4.9589 up up correct
GOGO.US Gogo Inc 20190102 0 2.96 3.31 2.9209 3.23 1263127 3.23 up up correct
GOOD.US Gladstone Commercial Corporation 20190102 0 17.69 17.96 17.44 17.96 136570 14.2328 up up correct
GOOG.US Alphabet Inc 20190102 0 1016.57 1052.32 1015.71 1045.85 1532608 1045.85 up up correct
GOOGL.US Alphabet Inc 20190102 0 1027.2 1060.79 1025.275 1054.68 1593395 1054.68 up up correct
GOVX.US GeoVax Labs Inc 20190102 0 0.025 0.025 0.0238 0.0247 0 494000 down down correct
GP.US GreenPower Motor Company Inc 20190102 0 0.3417 0.3417 0.3408 0.3408 2500 2.3856 down down correct
GPP.US Green Plains Partners LP 20190102 0 13.5 13.9448 13.5 13.8 39714 10.4881 up down incorrect
GPRE.US Green Plains Inc 20190102 0 12.9 13.53 12.9 13.29 744851 13.0822 up up correct
GPRO.US GoPro Inc 20190102 0 4.19 4.49 4.16 4.36 3392595 4.36 up up correct
GRBK.US Green Brick Partners Inc 20190102 0 7.21 7.5 7.03 7.45 63911 7.45 up up correct
GREE.US Greenidge Generation Holdings Inc 20190102 0 21.3043 21.6522 21.3043 21.5652 5578 11.1472 up up correct
GRFS.US Grifols S.A 20190102 0 18.12 18.2357 17.71 18.04 805712 17.0387 down up incorrect
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20190102 0 26.75 26.75 26.75 26.75 0 22.849
GRIN.US Grindrod Shipping Holdings Ltd 20190102 0 5.6 6.18 5.6 6.1 1248 5.7992 up up correct
GRMN.US Garmin Ltd 20190102 0 62.2 63.07 61.5798 62.52 844050 58.2867 up down incorrect
GRNQ.US Greenpro Capital Corp 20190102 0 4.9 4.9 4.56 4.8 3619 4.8 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20190102 0 0.2525 0.255 0.231 0.255 3300 8.16 up up correct
GROW.US U.S. Global Investors Inc 20190102 0 1.11 1.24 1.11 1.23 81435 1.1729 up up correct
GRPN.US Groupon Inc 20190102 0 3.15 3.33 3.15 3.26 211499 65.2 up up correct
GRTS.US Gritstone bio Inc 20190102 0 15.12 16.95 15 16.29 232812 16.29 up up correct
GRVY.US Gravity Co. Ltd 20190102 0 41 44 41 43.58 25388 43.58 up up correct
GRWG.US GrowGeneration Corp 20190102 0 2.235 2.4 2.18 2.37 125350 2.37 up up correct
GSBC.US Great Southern Bancorp Inc 20190102 0 45.75 47.25 45.44 47.24 47328 42.2191 up up correct
GSHD.US Goosehead Insurance Inc 20190102 0 25.58 25.58 24.19 25.04 211915 24.0419 down down correct
GSIT.US GSI Technology Inc 20190102 0 5.13 5.389 5.13 5.325 17838 5.325 up down incorrect
GSKY.US GreenSky Inc 20190102 0 9.63 9.94 9.52 9.69 676188 9.69 up up correct
GSM.US Ferroglobe PLC 20190102 0 1.56 1.67 1.5 1.66 1236390 1.66 up down incorrect
GSMG.US Glory Star New Media Group Holdings Limited 20190102 0 9.64 9.64 9.64 9.64 2500 9.64
GT.US The Goodyear Tire & Rubber Company 20190102 0 20.11 20.98 19.91 20.67 3224365 19.6777 up up correct
GTBP.US GT Biopharma Inc 20190102 0 0.69 0.79 0.6701 0.744 6471 12.648 up up correct
GTHX.US G1 Therapeutics Inc 20190102 0 18.75 19.56 17.87 19.56 314685 19.56 up up correct
GTIM.US Good Times Restaurants Inc 20190102 0 2.42 2.59 2.42 2.51 20960 2.51 up up correct
GTX.US Garrett Motion Inc 20190102 0 12.13 12.88 12.03 12.65 542241 12.65 up down incorrect
GTYH.US GTY Technology Holdings Inc 20190102 0 10.07 10.1 10.07 10.07 11647 10.07
GURE.US Gulf Resources Inc 20190102 0 0.7781 0.85 0.7781 0.82 17478 4.1 up up correct
GVP.US GSE Systems Inc 20190102 0 2.1 2.58 2.0399 2.43 47750 2.43 up up correct
GWGH.US GWG Holdings Inc 20190102 0 8.38 8.61 7.99 8.61 15829 8.61 up up correct
GWRS.US Global Water Resources Inc 20190102 0 10.05 10.27 10.05 10.21 40071 9.5363 up up correct
GYRO.US Gyrodyne LLC 20190102 0 17.9135 18.03 17.6073 17.88 1700 17.88 down down correct
HA.US Hawaiian Holdings Inc 20190102 0 26.09 26.87 25.6 26.82 432298 26.2529 up up correct
HAFC.US Hanmi Financial Corporation 20190102 0 19.5 20.39 19.33 20.18 286340 17.9593 up up correct
HAIN.US The Hain Celestial Group Inc 20190102 0 15.67 16.4997 15.51 16.22 2552858 16.22 up up correct
HALL.US Hallmark Financial Services Inc 20190102 0 10.61 10.77 10.56 10.72 19422 10.72 up up correct
HALO.US Halozyme Therapeutics Inc 20190102 0 14.41 14.845 14.27 14.8 599367 14.8 up up correct
HAS.US Hasbro Inc 20190102 0 79.89 81.05 79.26 79.98 1758976 73.287 up up correct
HAYN.US Haynes International Inc 20190102 0 26.1 27.45 26.1 27.41 109878 25.0402 up down incorrect
HBAN.US Huntington Bancshares Incorporated 20190102 0 11.78 12.16 11.72 12.14 10385800 10.5495 up up correct
HBCP.US Home Bancorp Inc 20190102 0 35.16 35.92 34.75 35.92 23245 33.1174 up up correct
HBIO.US Harvard Bioscience Inc 20190102 0 3.14 3.2 3.11 3.2 117614 3.2 up up correct
HBMD.US Howard Bancorp Inc 20190102 0 14.19 14.35 13.95 14.35 13992 14.35 up down incorrect
HBNC.US Horizon Bancorp Inc 20190102 0 15.58 16.1 15.58 16.05 98533 14.5282 up up correct
HBP.US Huttig Building Products Inc 20190102 0 1.78 1.9 1.7047 1.86 66378 1.86 up up correct
HCCI.US Heritage 20190102 0 22.88 23.54 20.47 23.54 71609 23.54 up up correct
HCKT.US The Hackett Group Inc 20190102 0 15.87 16.34 15.79 16.1 137314 15.0606 up up correct
HCM.US HUTCHMED (China) Limited 20190102 0 22.82 23.25 22.28 22.8 303798 22.8 down down correct
HCSG.US Healthcare Services Group Inc 20190102 0 39.68 40.11 39.11 39.48 387991 35.9051 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20190102 0 0.0001 0.0001 0.0001 0.0001 17160500 0.0001
HDSN.US Hudson Technologies Inc 20190102 0 0.889 1.11 0.889 1.09 681179 1.09 up up correct
HEAR.US Turtle Beach Corporation 20190102 0 13.94 15.14 13.62 15.08 687920 15.08 up up correct
HEES.US H&E Equipment Services Inc 20190102 0 19.93 21.39 19.55 21.39 378697 18.9525 up up correct
HELE.US Helen of Troy Limited 20190102 0 130.2 131.8 129 130.29 217446 130.29 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20190102 0 0.2916 0.3191 0.261 0.291 1262 20.37 down down correct
HEXO.US HEXO Corp. Common Shares 20190102 0 3.3875 3.86 3.3 3.8409 391282 15.3636 up up correct
HFFG.US HF Foods Group Inc 20190102 0 13.3 13.7 13.25 13.58 8446 13.58 up up correct
HFWA.US Heritage Financial Corporation 20190102 0 29.36 30.14 29.36 29.94 183787 27.1071 up up correct
HGEN.US Humanigen Inc 20190102 0 0.72 0.768 0.72 0.73 1020 3.65 up up correct
HGSH.US China HGS Real Estate Inc 20190102 0 1 1.035 0.98 1.012 7531 2.024 up up correct
HIBB.US Hibbett Inc 20190102 0 14.1 15.09 14.1 15.06 686253 14.9243 up up correct
HIFS.US Hingham Institution for Savings 20190102 0 196.5 199.78 196.5 199.3 1801 192.6296 up up correct
HIHO.US Highway Holdings Limited 20190102 0 2.5 2.5886 2.5 2.56 11650 2.2619 up up correct
HIMX.US Himax Technologies Inc 20190102 0 3.37 3.63 3.37 3.49 1333891 3.4271 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20190102 0 0.195 0.219 0.18 0.2118 331504 0.2118 up up correct
HJLI.US Hancock Jaffe Laboratories Inc 20190102 0 1.4085 1.59 1.3949 1.59 4502 39.75 up up correct
HLG.US Hailiang Education Group Inc 20190102 0 50.28 52 48.33 48.61 14928 48.61 down down correct
HLIT.US Harmonic Inc 20190102 0 4.63 4.9 4.6 4.81 489740 4.81 up up correct
HLNE.US Hamilton Lane Incorporated 20190102 0 36.48 36.87 35.56 36.24 124512 34.3376 down down correct
HMHC.US Houghton Mifflin Harcourt Company 20190102 0 8.75 9.32 8.38 9.32 854633 9.32 up up correct
HMNF.US HMN Financial Inc 20190102 0 19.46 19.96 19.46 19.79 17666 19.79 up up correct
HMST.US HomeStreet Inc 20190102 0 20.9 21.76 20.9 21.4 235188 20.4783 up up correct
HMTV.US Hemisphere Media Group Inc 20190102 0 12.14 12.484 12.02 12.15 16567 12.15 up up correct
HNNA.US Hennessy Advisors Inc 20190102 0 10 10.3862 10 10.27 4576 8.7195 up up correct
HNRG.US Hallador Energy Company 20190102 0 5.06 5.37 5.06 5.26 69103 4.9668 up up correct
HOFT.US Hooker Furniture Corporation 20190102 0 26 27.88 26 27.5 79211 25.3631 up up correct
HOLI.US Hollysys Automation Technologies Ltd 20190102 0 17.27 17.97 17.04 17.95 177209 17.4004 up up correct
HOLX.US Hologic Inc 20190102 0 38.67 39.65 38.155 38.42 4679607 38.42 down up incorrect
HON.US Honeywell International Inc 20190102 0 130.19 132.09 129.5 131.83 2756347 124.1423 up up correct
HONE.US HarborOne Bancorp Inc 20190102 0 15.68 16.1016 15.55 16.08 24673 8.7738 up up correct
HOPE.US Hope Bancorp Inc 20190102 0 11.72 12.35 11.72 12.19 2530386 10.5934 up up correct
HPK.US HighPeak Energy Inc 20190102 0 9.84 9.84 9.84 9.84 100 9.7309
HQI.US HireQuest Inc 20190102 0 4 5.49 3.61 5.49 40100 5.352 up up correct
HQY.US HealthEquity Inc 20190102 0 58.3 60.41 57.09 59.11 670878 59.11 up down incorrect
HROW.US Harrow Health Inc 20190102 0 5.42 5.73 5 5.4 248409 5.4 down down correct
HRTX.US Heron Therapeutics Inc 20190102 0 25.09 26.12 25.01 26 855748 26 up up correct
HRZN.US Horizon Technology Finance Corporation 20190102 0 11.15 11.4 11.15 11.4 39044 8.5968 up up correct
HSDT.US Helius Medical Technologies Inc 20190102 0 8.93 9.24 8.922 9.11 25898 318.85 up up correct
HSIC.US Henry Schein Inc 20190102 0 77.1205 77.1605 74.5619 76.3509 2019317 59.8831 down down correct
HSII.US Heidrick & Struggles International Inc 20190102 0 30.97 31.96 30.97 31.57 78067 29.7377 up up correct
HSKA.US Heska Corporation 20190102 0 85.04 90.56 85.04 90.56 67726 90.56 up up correct
HSON.US Hudson Global Inc 20190102 0 1.35 1.47 1.35 1.47 10999 14.7 up down incorrect
HST.US Host Hotels & Resorts Inc 20190102 0 16.44 16.475 16.21 16.39 5120257 15.3597 down up incorrect
HSTM.US HealthStream Inc 20190102 0 23.89 24.38 23.83 24.32 148108 24.32 up up correct
HSTO.US Histogen Inc 20190102 0 1.65 1.86 1.52 1.81 78570 18.1 up up correct
HTBI.US HomeTrust Bancshares Inc 20190102 0 26.05 26.93 26.05 26.88 32482 25.8625 up up correct
HTBK.US Heritage Commerce Corp 20190102 0 11.22 11.79 11.22 11.79 836337 10.1453 up up correct
HTBX.US Heat Biologics Inc 20190102 0 0.991 1.08 0.9842 1.06 277360 7.42 up up correct
HTGM.US HTG Molecular Diagnostics Inc 20190102 0 2.52 2.7294 2.49 2.7 7130 40.5 up up correct
HTHT.US Huazhu Group Limited 20190102 0 28.04 29.17 27.6 28.73 812175 28.4869 up up correct
HTLD.US Heartland Express Inc 20190102 0 18.1 18.465 18.07 18.33 298155 17.5826 up up correct
HTLF.US Heartland Financial USA Inc 20190102 0 43.32 44.71 42.73 44.41 97425 41.9443 up up correct
HUBG.US Hub Group Inc 20190102 0 36.48 37.66 36.44 37.2 256952 37.2 up down incorrect
HUGE.US FSD Pharma Inc 20190102 0 0.2052 0.2283 0.205 0.2283 334518 45.8883 up up correct
HURC.US Hurco Companies Inc 20190102 0 34.99 36.1 34.27 36.08 16043 34.5077 up up correct
HURN.US Huron Consulting Group Inc 20190102 0 51.02 51.02 49.5 50.5 80735 50.5 down down correct
HUSN.US Hudson Capital Inc 20190102 0 0.92 0.9299 0.82 0.9 33293 4.5 down down correct
HVBC.US HV Bancorp Inc 20190102 0 14.98 15.05 14.98 15.05 1424 15.05 up down incorrect
HWBK.US Hawthorn Bancshares Inc 20190102 0 18.5711 19.2023 18.1808 19.0245 10033 17.7169 up down incorrect
HWC.US Hancock Whitney Corporation 20190102 0 34.11 35.45 34.11 35.25 496868 32.0854 up up correct
HWKN.US Hawkins Inc 20190102 0 40.68 41.9399 39.4062 41.85 53646 19.7855 up up correct
HX.US Xiaobai Maimai Inc 20190102 0 2.41 2.41 2.1673 2.3 223285 6.9 down up incorrect
HYRE.US HyreCar Inc 20190102 0 2.38 2.7 2.38 2.52 65192 2.52 up up correct
HZNP.US Horizon Therapeutics Public Limited Company 20190102 0 19.3 20.0399 19.23 19.93 791531 19.93 up up correct
IART.US Integra LifeSciences Holdings Corporation 20190102 0 44.57 44.81 43.47 43.74 496823 43.74 down up incorrect
IBCP.US Independent Bank Corporation 20190102 0 20.78 21.37 20.78 21.36 96409 18.9191 up up correct
IBKR.US Interactive Brokers Group Inc 20190102 0 52.93 55.57 52.82 53.17 1118600 52.1482 up up correct
IBOC.US International Bancshares Corporation 20190102 0 34.01 34.84 34.01 34.5 272243 31.3374 up up correct
IBTX.US Independent Bank Group Inc 20190102 0 44.99 48.64 44.99 48.58 998752 45.6829 up down incorrect
ICAD.US iCAD Inc 20190102 0 3.67 3.85 3.67 3.77 91986 3.77 up up correct
ICBK.US County Bancorp Inc 20190102 0 17.24 17.645 17.24 17.64 6232 16.9719 up up correct
ICCC.US ImmuCell Corporation 20190102 0 7.02 7.04 7.02 7.04 500 7.04 up up correct
ICCH.US ICC Holdings Inc 20190102 0 13.955 13.955 13.955 13.955 210 13.955
ICFI.US ICF International Inc 20190102 0 64.24 66.28 64.24 64.62 82706 63.2606 up up correct
ICHR.US Ichor Holdings Ltd 20190102 0 15.96 17.02 15.96 16.79 270348 16.79 up up correct
ICLK.US iClick Interactive Asia Group Limited 20190102 0 3.33 3.33 3.2001 3.22 59991 3.22 down down correct
ICLR.US ICON Public Limited Company 20190102 0 127.93 128.71 126.95 127.74 384843 127.74 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20190102 0 6.09 6.4 5.8231 6.21 52762 4.6774 up up correct
ICPT.US Intercept Pharmaceuticals Inc 20190102 0 98.28 99.35 95.25 97.25 621754 97.25 down down correct
ICUI.US ICU Medical Inc 20190102 0 227.28 228.26 222.4 225.81 187187 225.81 down down correct
IDCC.US InterDigital Inc 20190102 0 65.33 66.84 64.68 66.44 425139 62.0127 up up correct
IDEX.US Ideanomics Inc 20190102 0 1.23 1.39 1.18 1.3568 420361 1.3568 up up correct
IDN.US Intellicheck Inc 20190102 0 2.124 2.2 2.08 2.18 9188 2.18 up up correct
IDRA.US Idera Pharmaceuticals Inc 20190102 0 2.71 3.55 2.6501 3.52 634728 3.52 up up correct
IDXX.US IDEXX Laboratories Inc 20190102 0 182.49 184.17 180.75 182.46 550250 182.46 down down correct
IEA.US Infrastructure and Energy Alternatives Inc 20190102 0 7.7248 9.1 7.7248 8.6 44315 8.6 up up correct
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20190102 0 0.92 0.9662 0.92 0.9662 2400 0.9662 up up correct
IEP.US Icahn Enterprises L.P 20190102 0 56.2 61.255 56.2 60.23 162157 39.9125 up down incorrect
IESC.US IES Holdings Inc 20190102 0 15.35 15.96 15.2065 15.96 26198 15.96 up up correct
IFMK.US iFresh Inc 20190102 0 0.88 0.93 0.8695 0.929 21649 0.929 up up correct
IFRX.US InflaRx N.V 20190102 0 36.1 36.54 33.16 34.9 49678 34.9 down up incorrect
IGIC.US International General Insurance Holdings Ltd 20190102 0 9.81 9.81 9.81 9.81 3000 9.3089
IGICW.US International General Insurance Holdings Ltd 20190102 0 0.38 0.38 0.38 0.38 200 0.38
III.US Information Services Group Inc 20190102 0 4.21 4.255 4.09 4.16 23862 4.1057 down down correct
IIIV.US i3 Verticals Inc 20190102 0 24.09 25 22.27 24.65 92036 24.65 up up correct
IIN.US IntriCon Corporation 20190102 0 25.56 26.16 25.28 25.81 149339 25.81 up up correct
IIVI.US II 20190102 0 31.87 32.84 31.5 31.94 725666 31.94 up down incorrect
IKNX.US IKONICS Corporation 20190102 0 8.677 8.677 8.677 8.677 501 8.677
ILMN.US Illumina Inc 20190102 0 294.71 297.9 289.9162 294.52 806904 294.52 down up incorrect
ILPT.US Industrial Logistics Properties Trust 20190102 0 19.53 19.77 19.19 19.61 686719 16.5758 up up correct
IMBI.US iMedia Brands Inc 20190102 0 0.44 0.45 0.369 0.45 530914 4.5 up down incorrect
IMGN.US ImmunoGen Inc 20190102 0 4.65 4.9 4.37 4.78 7333741 4.78 up up correct
IMKTA.US Ingles Markets Incorporated 20190102 0 27.2 27.95 26.98 27.78 70607 26.4502 up up correct
IMMP.US Immutep Limited 20190102 0 1.85 2.0995 1.8408 2.04 20676 2.04 up up correct
IMMR.US Immersion Corporation 20190102 0 8.84 9.08 8.79 8.96 134304 8.96 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20190102 0 16.7 17.08 16.7 17.03 2292 14.8745 up up correct
IMRN.US Immuron Limited 20190102 0 5.8225 5.8225 5.8 5.8056 808 5.8056 down down correct
IMTE.US Integrated Media Technology Limited 20190102 0 6.38 7 6.0413 6.9973 4483 6.9973 up up correct
IMUX.US Immunic Inc 20190102 0 0.18 0.21 0.1718 0.2086 21348 8.344 up up correct
IMV.US IMV Inc 20190102 0 5.12 5.12 5.12 5.12 400 5.12
IMXI.US International Money Express Inc 20190102 0 11.91 12.22 11.68 11.96 53390 11.96 up down incorrect
INBK.US First Internet Bancorp 20190102 0 20.1 21.355 20.1 21.12 61814 20.4821 up up correct
INCY.US Incyte Corporation 20190102 0 62.49 64.97 62.0312 63.56 1429561 63.56 up up correct
INDB.US Independent Bank Corp 20190102 0 69.62 72.1 69.15 72.09 164476 66.7798 up up correct
INDP.US Indaptus Therapeutics Inc 20190102 0 599.2 667.2 592.24 637.6 7790 637.6 up up correct
INDT.US INDUS Realty Trust Inc 20190102 0 33.35 33.35 33.35 33.35 600 31.879
INFI.US Infinity Pharmaceuticals Inc 20190102 0 1.16 1.25 1.13 1.25 232929 1.25 up down incorrect
INFN.US Infinera Corporation 20190102 0 3.92 4.04 3.81 4.03 1402229 4.03 up up correct
INGN.US Inogen Inc 20190102 0 122 123.38 118.815 123.22 539226 123.22 up up correct
INO.US Inovio Pharmaceuticals Inc 20190102 0 3.93 4.23 3.91 4.22 711206 4.22 up up correct
INOD.US Innodata Inc 20190102 0 1.47 1.54 1.401 1.54 49208 1.54 up up correct
INOV.US Inovalon Holdings Inc 20190102 0 13.98 14.09 13.52 14.02 698392 14.02 up up correct
INPX.US Inpixon 20190102 0 3.03 3.6967 3.03 3.38 2496 152.1 up up correct
INSE.US Inspired Entertainment Inc 20190102 0 4.86 4.86 4.86 4.86 490 4.86
INSG.US Inseego Corp 20190102 0 4.15 4.3 4.05 4.22 1153684 4.22 up up correct
INSM.US Insmed Incorporated 20190102 0 13.03 14.3 12.845 13.97 703144 13.97 up down incorrect
INTC.US Intel Corporation 20190102 0 45.96 47.47 45.77 47.08 18774573 43.6884 up up correct
INTU.US Intuit Inc 20190102 0 191.5 195.81 191.11 194.47 1485776 190.7779 up up correct
INTZ.US Intrusion Inc 20190102 0 3.81 3.9 3.63 3.8 21797 3.8 down up incorrect
INVA.US Innoviva Inc 20190102 0 17.29 17.475 17.11 17.3 832971 17.3 up up correct
INVE.US Identiv Inc 20190102 0 3.57 3.9 3.48 3.9 24721 3.9 up up correct
INVO.US INVO Bioscience Inc 20190102 0 0.52 0.52 0.41 0.41 899 13.12 down down correct
IONM.US Assure Holdings Corp. Common Stock 20190102 0 1.494 1.494 1.494 1.494 0 1.494
IONS.US Ionis Pharmaceuticals Inc 20190102 0 53.13 54.245 52.45 53.77 902086 53.77 up down incorrect
IOSP.US Innospec Inc 20190102 0 60.54 62.99 56.94 61.77 86766 59.4669 up up correct
IOVA.US Iovance Biotherapeutics Inc 20190102 0 8.77 9.45 8.51 9.45 1314826 9.45 up down incorrect
IPA.US ImmunoPrecise Antibodies Ltd 20190102 0 0.5 0.5094 0.5 0.5031 4000 0.5031 up up correct
IPAR.US Inter Parfums Inc 20190102 0 64.91 66.1 64.67 65.42 125445 63.0881 up up correct
IPDN.US Professional Diversity Network Inc 20190102 0 1.05 1.69 1.05 1.3101 247967 1.3101 up down incorrect
IPGP.US IPG Photonics Corporation 20190102 0 110.61 117.67 110.55 114.76 569209 114.76 up up correct
IPLDP.US Interstate Power and Light Company 20190102 0 22.93 23.87 22.5 23.64 7000 20.3559 up up correct
IPWR.US Ideal Power Inc 20190102 0 0.24 0.3025 0.24 0.28 11593 2.8 up up correct
IQ.US iQIYI Inc 20190102 0 14.56 15.55 14.35 15.22 5469146 15.22 up down incorrect
IRBT.US iRobot Corporation 20190102 0 82.06 82.64 78.23 79.24 621003 79.24 down down correct
IRCP.US IRSA Propiedades Comerciales S.A 20190102 0 18.13 18.2 17.95 18 2574 12.8407 down down correct
IRDM.US Iridium Communications Inc 20190102 0 18.18 19 17.79 18.98 1012812 18.98 up up correct
IRIX.US IRIDEX Corporation 20190102 0 4.7 4.81 4.65 4.77 53301 4.77 up up correct
IRMD.US IRadimed Corporation 20190102 0 24.46 24.68 23.85 24.2 117579 24.2 down up incorrect
IROQ.US IF Bancorp Inc 20190102 0 20.21 20.65 20.21 20.65 876 19.7088 up up correct
IRTC.US iRhythm Technologies Inc 20190102 0 67.89 70.325 66.69 69.33 349731 69.33 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20190102 0 10.2039 10.3938 9.8441 10.3738 1012221 8.6883 up up correct
ISBC.US Investors Bancorp Inc 20190102 0 10.28 10.555 10.28 10.55 3909550 9.2553 up up correct
ISEE.US IVERIC bio Inc 20190102 0 1.18 1.3 1.1601 1.27 169096 1.27 up up correct
ISIG.US Insignia Systems Inc 20190102 0 1.53 1.53 1.53 1.53 101 10.71
ISRG.US Intuitive Surgical Inc 20190102 0 469.5 473.23 461.77 466.03 798709 155.3433 down up incorrect
ISSC.US Innovative Solutions and Support Inc 20190102 0 2.19 2.29 2.19 2.19 556 1.8833
ISTR.US Investar Holding Corporation 20190102 0 25 25 24.02 24.31 10712 23.4023 down down correct
ISUN.US iSun Inc 20190102 0 10 10 10 10 100 10
ITCI.US Intra 20190102 0 11.12 11.62 10.34 11.52 355019 11.52 up down incorrect
ITI.US Iteris Inc 20190102 0 3.7127 3.85 3.6 3.65 78115 3.65 down down correct
ITIC.US Investors Title Company 20190102 0 178.2 178.2 170.36 175.75 6057 137.5832 down down correct
ITRI.US Itron Inc 20190102 0 46.55 48.23 46 48.07 151598 48.07 up up correct
ITRM.US Iterum Therapeutics plc 20190102 0 5.31 5.75 5.31 5.75 6818 5.75 up up correct
ITRN.US Ituran Location and Control Ltd 20190102 0 31.91 33 31.91 32.84 135907 30.107 up down incorrect
IVAC.US Intevac Inc 20190102 0 5.23 5.36 5.23 5.36 42498 5.36 up down incorrect
IZEA.US IZEA Worldwide Inc 20190102 0 0.99 1.04 0.99 1.0151 275051 1.0151 up up correct
JACK.US Jack in the Box Inc 20190102 0 76.99 78.1 76.1 78 456111 74.0637 up up correct
JAGX.US Jaguar Health Inc 20190102 0 0.22 0.3 0.22 0.27 635702 56.7 up up correct
JAKK.US JAKKS Pacific Inc 20190102 0 1.47 1.97 1.4569 1.8 21832 18 up up correct
JAN.US JanOne Inc 20190102 0 0.4445 0.4588 0.44 0.4588 4571 2.294 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20190102 0 122.33 125.95 120.55 125.13 531567 125.13 up down incorrect
JBHT.US J.B. Hunt Transport Services Inc 20190102 0 91.5 94.27 91.33 93.24 936963 90.8167 up down incorrect
JBLU.US JetBlue Airways Corporation 20190102 0 15.8 16.28 15.66 16.2 2589417 16.2 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20190102 0 55.2 57.1 53.12 54.98 46278 49.157 down up incorrect
JCS.US Communications Systems Inc 20190102 0 2.03 2.4 2.03 2.39 14532 1.3762 up up correct
JCTCF.US Jewett 20190102 0 7.11 7.11 7.11 7.11 587 7.11
JD.US JD.com Inc 20190102 0 20.31 21.48 20.18 21.27 15840000 21.27 up up correct
JG.US Aurora Mobile Limited 20190102 0 7.02 7.242 6.8 6.86 31751 6.86 down down correct
JJSF.US J & J Snack Foods Corp 20190102 0 143.42 144.04 139.12 141 112825 134.8495 down down correct
JKHY.US Jack Henry & Associates Inc 20190102 0 124.55 126.3 123.45 124.19 644424 120.0796 down up incorrect
JNCE.US Jounce Therapeutics Inc 20190102 0 3.29 3.965 3.29 3.87 491777 3.87 up up correct
JOBS.US 51job Inc 20190102 0 61.5 63.565 59.9 62.96 129808 62.96 up down incorrect
JOUT.US Johnson Outdoors Inc 20190102 0 58.74 61.3 58.4191 60.8 75914 59.2491 up down incorrect
JRJC.US China Finance Online Co. Limited 20190102 0 0.9 0.9 0.77 0.85 24837 8.5 down up incorrect
JRSH.US Jerash Holdings (US) Inc 20190102 0 6.02 6.02 5.96 5.96 1398 5.4065 down down correct
JRVR.US James River Group Holdings Ltd 20190102 0 36.2 36.54 35.66 35.9 135854 32.7563 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20190102 0 16.34 17.1296 16.34 16.81 14614 14.0649 up up correct
JVA.US Coffee Holding Co. Inc 20190102 0 3.55 3.87 3.55 3.86 7987 3.86 up up correct
JYNT.US The Joint Corp 20190102 0 8.31 8.42 8 8.33 16855 8.33 up up correct
KALA.US Kala Pharmaceuticals Inc 20190102 0 4.81 5.2654 4.6532 5.19 117181 5.19 up down incorrect
KALU.US Kaiser Aluminum Corporation 20190102 0 87.8 90.7 87.26 89.35 99381 82.5044 up up correct
KALV.US KalVista Pharmaceuticals Inc 20190102 0 19.46 20 19.06 20 80723 20 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20190102 0 0.228 0.2604 0.228 0.2604 458 0.2604 up up correct
KBAL.US Kimball International Inc 20190102 0 14.07 14.53 13.51 14.44 303581 13.2885 up down incorrect
KBSF.US KBS Fashion Group Limited 20190102 0 2.97 3.12 2.84 2.98 40400 2.98 up up correct
KDMN.US Kadmon Holdings Inc 20190102 0 2.05 2.3124 2.0201 2.26 13052003 2.26 up up correct
KDNY.US Chinook Therapeutics Inc 20190102 0 12.9 13.65 12.8 13.65 283259 13.65 up up correct
KDP.US Keurig Dr Pepper Inc 20190102 0 25.28 25.455 24.86 25.28 3318522 23.7093
KE.US Kimball Electronics Inc 20190102 0 15.33 15.77 15.33 15.66 73523 15.66 up up correct
KELYA.US Kelly Services Inc 20190102 0 20.27 20.86 20.24 20.65 103805 20.2132 up up correct
KEQU.US Kewaunee Scientific Corporation 20190102 0 33 33 29.8077 31.98 42011 31.0614 down down correct
KERN.US Akerna Corp 20190102 0 10.0854 10.1 10.0854 10.1 5253 10.1 up up correct
KERNW.US Akerna Corp 20190102 0 0.6 0.6 0.6 0.6 300 0.6
KFFB.US Kentucky First Federal Bancorp 20190102 0 6.9 7.15 6.9 7.15 5157 6.0242 up up correct
KFRC.US Kforce Inc 20190102 0 30.39 30.54 29.5 30.36 213309 28.6148 down down correct
KHC.US The Kraft Heinz Company 20190102 0 42.75 43.72 42.2848 43.34 6417820 37.3402 up up correct
KIDS.US OrthoPediatrics Corp 20190102 0 34.8 35.37 32.73 34.85 85600 34.85 up up correct
KINS.US Kingstone Companies Inc 20190102 0 18 18.25 17.32 17.76 53375 16.2823 down down correct
KIRK.US Kirkland's Inc 20190102 0 9.39 9.91 9.22 9.88 234135 9.88 up up correct
KLAC.US KLA Corporation 20190102 0 87.53 91.69 87.53 90.91 1225013 86.1522 up up correct
KLIC.US Kulicke and Soffa Industries Inc 20190102 0 19.89 20.475 19.7 20.28 492938 19.2536 up up correct
KLXE.US KLX Energy Services Holdings Inc 20190102 0 22.75 24.59 22.42 24.45 177654 122.25 up up correct
KMDA.US Kamada Ltd 20190102 0 5.19 5.24 5.11 5.12 5000 5.12 down down correct
KMPH.US KemPharm Inc 20190102 0 1.78 1.98 1.78 1.98 4385 31.68 up down incorrect
KNDI.US Kandi Technologies Group Inc 20190102 0 3.61 4.24 3.61 4.15 400300 4.15 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20190102 0 27.53 27.62 25.735 26.59 101310 26.59 down down correct
KNSL.US Kinsale Capital Group Inc 20190102 0 54.83 55.86 54.4 55.69 105529 55.2573 up down incorrect
KOD.US Kodiak Sciences Inc 20190102 0 7.06 7.86 6.5526 7.34 66545 7.34 up up correct
KOPN.US Kopin Corporation 20190102 0 1.01 1.14 1.01 1.1 202758 1.1 up up correct
KOR.US Corvus Gold Inc 20190102 0 1.9916 2.0292 1.9916 2 4589 2 up down incorrect
KOSS.US Koss Corporation 20190102 0 1.9293 1.96 1.9293 1.96 1912 1.96 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20190102 0 6.6 7.2 6.6 7.05 5167 7.05 up up correct
KPTI.US Karyopharm Therapeutics Inc 20190102 0 9.17 9.66 9.07 9.56 458563 9.56 up up correct
KRMD.US Repro Med Systems Inc 20190102 0 1.6285 1.6285 1.51 1.51 14500 1.51 down down correct
KRNT.US Kornit Digital Ltd 20190102 0 18.55 18.82 18.31 18.61 143013 18.61 up up correct
KRNY.US Kearny Financial Corp 20190102 0 12.71 12.84 12.56 12.78 499997 11.7418 up up correct
KRYS.US Krystal Biotech Inc 20190102 0 20.42 23.2 20.42 22.84 52482 22.84 up up correct
KSPN.US Kaspien Holdings Inc 20190102 0 0.645 0.6972 0.645 0.684 493 13.68 up up correct
KTCC.US Key Tronic Corporation 20190102 0 5.62 5.8 5.6 5.73 15106 5.73 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20190102 0 13.83 14.03 13.52 13.87 712999 13.87 up up correct
KTRA.US Kintara Therapeutics Inc 20190102 0 0.3589 0.3589 0.3317 0.3511 1613 3.511 down down correct
KURA.US Kura Oncology Inc 20190102 0 13.82 14.38 13.41 14.35 197703 14.35 up up correct
KVHI.US KVH Industries Inc 20190102 0 10.23 10.36 10.15 10.36 5521 10.36 up up correct
KXIN.US Kaixin Auto Holdings 20190102 0 10.125 10.14 10.12 10.135 5602 10.135 up up correct
KZIA.US Kazia Therapeutics Limited 20190102 0 2.5 2.5 2.42 2.45 2419 2.45 down down correct
KZR.US Kezar Life Sciences Inc 20190102 0 22.99 23.09 21.94 22.74 26448 22.74 down down correct
LAKE.US Lakeland Industries Inc 20190102 0 10.41 10.77 10.39 10.59 21913 10.59 up up correct
LAMR.US Lamar Advertising Company (REIT) 20190102 0 68.39 68.95 66.54 67.16 683086 59.416 down down correct
LANC.US Lancaster Colony Corporation 20190102 0 176.22 176.315 170.69 172.62 172676 163.8038 down down correct
LAND.US Gladstone Land Corporation 20190102 0 11.45 11.75 11.19 11.7 89873 10.5109 up up correct
LARK.US Landmark Bancorp Inc 20190102 0 20.966 22.0589 20.966 21.9773 974 18.0092 up up correct
LASR.US nLIGHT Inc 20190102 0 17.42 18.5 17.3266 18.23 150609 18.23 up up correct
LAUR.US Laureate Education Inc 20190102 0 15.04 15.39 14.88 15.36 1113081 8.6373 up up correct
LAWS.US Lawson Products Inc 20190102 0 31.46 31.99 31.46 31.95 7019 31.95 up up correct
LAZY.US Lazydays Holdings Inc 20190102 0 5.52 5.98 5.431 5.98 5451 5.98 up up correct
LBAI.US Lakeland Bancorp Inc 20190102 0 14.59 15.05 14.59 15.03 124233 13.5377 up up correct
LBC.US Luther Burbank Corporation 20190102 0 8.93 9.3 8.9 9.18 112725 8.5289 up down incorrect
LBRDA.US Liberty Broadband Corporation 20190102 0 70.54 72.85 70.33 72.69 172671 72.69 up up correct
LBRDK.US Liberty Broadband Corporation 20190102 0 70.98 73.1 70.49 72.93 624879 72.93 up up correct
LBTYA.US Liberty Global plc 20190102 0 20.93 21.63 20.78 21.36 2670237 21.36 up up correct
LBTYK.US Liberty Global plc 20190102 0 20.18 20.91 20.03 20.7 4928269 20.7 up up correct
LCNB.US LCNB Corp 20190102 0 15.2 15.5 15.08 15.5 68361 13.6045 up up correct
LCUT.US Lifetime Brands Inc 20190102 0 9.84 10.53 9.8 9.97 49723 9.4873 up down incorrect
LE.US Lands' End Inc 20190102 0 13.98 14.93 13.84 14.56 277581 14.56 up up correct
LECO.US Lincoln Electric Holdings Inc 20190102 0 77.45 78.82 76.85 78.29 312516 73.9605 up up correct
LEDS.US SemiLEDs Corporation 20190102 0 2.66 2.85 2.5839 2.85 21343 2.85 up up correct
LEE.US Lee Enterprises Incorporated 20190102 0 2.05 2.2 2.05 2.1 261848 21 up up correct
LEGH.US Legacy Housing Corporation 20190102 0 11.84 12.0773 11.75 11.99 28248 11.99 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20190102 0 10.16 10.16 10.16 10.16 0 33.5509
LEVL.US Level One Bancorp Inc 20190102 0 22.24 22.9 22.04 22.55 24657 22.0025 up up correct
LEXX.US Lexaria Bioscience Corp 20190102 0 0.99 0.99 0.8973 0.9563 2916 28.6875 down down correct
LFMD.US LifeMD Inc 20190102 0 0.6787 0.7495 0.575 0.7495 16103 0.7495 up up correct
LFUS.US Littelfuse Inc 20190102 0 168 170.76 165.91 170.16 131030 165.4528 up up correct
LFVN.US LifeVantage Corporation 20190102 0 12.92 13.24 12.87 12.99 60201 12.99 up up correct
LGIH.US LGI Homes Inc 20190102 0 44.54 46.83 44.196 46.69 464862 46.69 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20190102 0 133.59 138.05 132.85 137 384310 137 up up correct
LGO.US Largo Resources Ltd 20190102 0 2.06 2.19 2 2.137 359059 21.37 up down incorrect
LHCG.US LHC Group Inc 20190102 0 92.61 93.46 89.62 93.1 194369 93.1 up up correct
LIFE.US aTyr Pharma Inc 20190102 0 0.4927 0.5563 0.49 0.53 216052 7.42 up up correct
LILA.US Liberty Latin America Ltd 20190102 0 14.28 15.19 14.28 15.12 188025 14.2507 up down incorrect
LILAK.US Liberty Latin America Ltd 20190102 0 14.3 15.18 14.3 15.12 295760 14.2373 up up correct
LINC.US Lincoln Educational Services Corporation 20190102 0 2.99 2.99 2.81 2.85 60184 2.85 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20190102 0 13.31 13.31 12.99 13.17 102549 13.17 down down correct
LIQT.US LiqTech International Inc 20190102 0 1.36 1.48 1.36 1.45 252224 5.8 up up correct
LITE.US Lumentum Holdings Inc 20190102 0 41.28 43.18 40.58 42.59 1125078 42.59 up up correct
LIVE.US Live Ventures Incorporated 20190102 0 6.27 7.15 6.2501 7 13125 7 up up correct
LIVN.US LivaNova PLC 20190102 0 89.91 91.295 89.27 91.03 473395 91.03 up up correct
LIVX.US LiveXLive Media Inc 20190102 0 4.93 5.73 4.8 5.73 103193 5.73 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20190102 0 0.94 0.94 0.931 0.94 271 5.64
LJPC.US La Jolla Pharmaceutical Company 20190102 0 9.23 10.39 9.23 9.99 407250 9.99 up down incorrect
LKFN.US Lakeland Financial Corporation 20190102 0 39.78 40.85 39.78 40.75 67414 37.7836 up up correct
LKQ.US LKQ Corporation 20190102 0 23.36 24.0079 23.11 23.7 4174871 23.597 up up correct
LLL.US JX Luxventure Ltd 20190102 0 2.97 3.12 2.84 2.98 40400 2.98 up up correct
LLNW.US Limelight Networks Inc 20190102 0 2.31 2.48 2.31 2.48 732836 2.48 up up correct
LMAT.US LeMaitre Vascular Inc 20190102 0 23.31 23.81 23.19 23.39 92137 22.6445 up up correct
LMB.US Limbach Holdings Inc 20190102 0 3.77 4.72 3.7147 4.65 31742 4.65 up up correct
LMFA.US LM Funding America Inc 20190102 0 1.16 1.33 1.16 1.3 74108 6.5 up up correct
LMNL.US Liminal BioSciences Inc 20190102 0 0.1937 0.2431 0.183 0.2431 21 243.0875 up up correct
LMNR.US Limoneira Company 20190102 0 19.33 19.94 19.04 19.79 52609 18.7507 up down incorrect
LMRK.US Landmark Infrastructure Partners LP 20190102 0 11.62 12.44 11.53 12.23 118631 9.7315 up up correct
LMRKN.US Landmark Infrastructure Partners LP 20190102 0 21.02 21.02 20.2372 20.6133 3087 16.6898 down down correct
LMRKO.US Landmark Infrastructure Partners LP 20190102 0 20.95 20.9899 20.8 20.945 11716 16.4968 down up incorrect
LMRKP.US Landmark Infrastructure Partners LP 20190102 0 22.81 22.81 22.05 22.12 1937 17.6812 down up incorrect
LMST.US Limestone Bancorp Inc 20190102 0 13.8613 14.27 13.75 14.27 1272 14.27 up up correct
LNDC.US Landec Corporation 20190102 0 11.68 11.98 11.6 11.81 49791 11.81 up up correct
LNT.US Alliant Energy Corporation 20190102 0 42.16 42.19 40.89 41.15 2797859 37.7163 down down correct
LNTH.US Lantheus Holdings Inc 20190102 0 15.4 15.64 15.28 15.47 152623 15.47 up up correct
LOAN.US Manhattan Bridge Capital Inc 20190102 0 5.63 5.72 5.599 5.72 16993 4.5956 up up correct
LOB.US Live Oak Bancshares Inc 20190102 0 14.62 15.39 14.5927 15.19 127747 14.971 up up correct
LOCO.US El Pollo Loco Holdings Inc 20190102 0 14.92 15.03 14.6 14.96 282020 14.96 up up correct
LOGC.US LogicBio Therapeutics Inc 20190102 0 10.33 11.07 9.51 10 66421 10 down down correct
LOGI.US Logitech International S.A 20190102 0 30.58 31.44 30.14 31.21 153550 29.991 up up correct
LOOP.US Loop Industries Inc 20190102 0 7.61 8.3395 7.61 8.24 27154 8.24 up down incorrect
LOPE.US Grand Canyon Education Inc 20190102 0 95.23 95.24 93.2 93.46 565441 93.46 down down correct
LORL.US Loral Space & Communications Inc 20190102 0 37.01 37.4 36.8 37.02 58963 26.9045 up down incorrect
LOVE.US The Lovesac Company 20190102 0 22.59 23.16 22.59 23 87753 23 up up correct
LPCN.US Lipocine Inc 20190102 0 1.33 1.46 1.28 1.46 171211 1.46 up up correct
LPLA.US LPL Financial Holdings Inc 20190102 0 59.81 62.33 59.48 61.55 910245 59.5311 up up correct
LPSN.US LivePerson Inc 20190102 0 18.5 18.69 18.27 18.63 447330 18.63 up up correct
LPTH.US LightPath Technologies Inc 20190102 0 1.47 1.56 1.45 1.53 51186 1.53 up down incorrect
LPTX.US Leap Therapeutics Inc 20190102 0 2.1075 2.5 2.0201 2.44 97047 2.44 up up correct
LQDA.US Liquidia Corporation 20190102 0 21.66 21.66 19.24 20.2 23073 20.2 down down correct
LQDT.US Liquidity Services Inc 20190102 0 6.14 6.49 6.05 6.47 90026 6.47 up up correct
LRCX.US Lam Research Corporation 20190102 0 133.46 139.645 133.4 138.3 1712561 131.9975 up down incorrect
LRFC.US Logan Ridge Finance Corp 20190102 0 7.13 7.35 6.83 7.35 81849 3.3191 up up correct
LRMR.US Larimar Therapeutics Inc 20190102 0 4.91 5.14 4.85 5.06 29206 60.72 up up correct
LSBK.US Lake Shore Bancorp Inc 20190102 0 15 15.31 14.99 15.31 6467 13.7736 up up correct
LSCC.US Lattice Semiconductor Corporation 20190102 0 6.86 6.98 6.77 6.96 952994 6.96 up down incorrect
LSEA.US Landsea Homes Corporation 20190102 0 9.78 9.78 9.71 9.77 1800 9.77 down down correct
LSTR.US Landstar System Inc 20190102 0 94.56 97.37 93.58 96.69 320483 91.9622 up up correct
LSXMA.US The Liberty SiriusXM Group 20190102 0 36.39 37.545 36.3599 37.42 518268 37.42 up up correct
LSXMK.US The Liberty SiriusXM Group 20190102 0 36.57 37.6157 36.54 37.52 842193 36.9085 up up correct
LTAFX.US Altst Strgs Fd A 20190102 0 6.67 6.67 6.67 6.67 0 5.5563
LTBR.US Lightbridge Corporation 20190102 0 0.55 0.5852 0.5415 0.5701 209519 6.8412 up down incorrect
LTCFX.US Alternative Strategies Fund Class C 20190102 0 6.46 6.46 6.46 6.46 0 5.3729
LTIFX.US LTIFX 20190102 0 6.68 6.68 6.68 6.68 0 6.68
LTRPA.US Liberty TripAdvisor Holdings Inc 20190102 0 15.6 16.13 15.46 16.12 529596 16.12 up up correct
LTRX.US Lantronix Inc 20190102 0 2.93 3.01 2.9062 2.94 55869 2.94 up up correct
LULU.US Lululemon Athletica Inc 20190102 0 118.89 124.585 118.28 123.35 2085844 123.35 up down incorrect
LUMO.US Lumos Pharma Inc 20190102 0 1.5 1.72 1.5 1.66 298100 14.94 up up correct
LUNA.US Luna Innovations Incorporated 20190102 0 3.37 3.4229 3.3186 3.35 68126 3.35 down up incorrect
LVO.US LiveOne Inc 20190102 0 4.93 5.73 4.8 5.73 103200 5.73 up up correct
LWAY.US Lifeway Foods Inc 20190102 0 1.87 2 1.87 1.98 7488 1.98 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20190102 0 0.72 0.72 0.67 0.7 16943 0.7 down down correct
LX.US LexinFintech Holdings Ltd 20190102 0 7.15 7.5 7.05 7.42 143923 7.42 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20190102 0 6.52 6.93 6.37 6.91 328400 6.91 up up correct
LYL.US Dragon Victory International Limited 20190102 0 1.4 1.4966 1.4 1.4966 2632 1.4966 up up correct
LYTS.US LSI Industries Inc 20190102 0 3.19 3.68 3.19 3.67 84380 3.3097 up up correct
MACK.US Merrimack Pharmaceuticals Inc 20190102 0 4 4.2 3.8 4.06 29820 2.8383 up up correct
MANH.US Manhattan Associates Inc 20190102 0 41.65 42.78 41.1 42.19 514031 42.19 up up correct
MANT.US ManTech International Corporation 20190102 0 51.37 52.32 49.65 51.56 114828 48.9019 up up correct
MAR.US Marriott International Inc 20190102 0 106.72 108.585 105.285 107.46 1802155 105.5187 up up correct
MARA.US Marathon Digital Holdings Inc 20190102 0 0.378 0.39 0.3631 0.3813 66179 1.5252 up up correct
MARK.US Remark Holdings Inc 20190102 0 1.17 1.32 1.1559 1.28 246354 1.28 up up correct
MARPS.US Marine Petroleum Trust 20190102 0 1.84 1.99 1.84 1.99 6464 1.5333 up up correct
MASI.US Masimo Corporation 20190102 0 105.55 106.6 103.95 105.52 382053 105.52 down down correct
MAT.US Mattel Inc 20190102 0 9.83 9.99 9.66 9.76 4954309 9.76 down down correct
MATW.US Matthews International Corporation 20190102 0 40.13 41.23 39.49 41.11 118960 38.271 up up correct
MAYS.US J.W. Mays Inc 20190102 0 39.1701 40.2 38.62 40 4648 40 up up correct
MBCN.US Middlefield Banc Corp 20190102 0 42.15 42.49 41.96 42.49 1433 19.5333 up up correct
MBII.US Marrone Bio Innovations Inc 20190102 0 1.47 1.5 1.45 1.49 61348 1.49 up up correct
MBIN.US Merchants Bancorp 20190102 0 19.8 20.326 19.75 20.08 18781 19.2719 up up correct
MBIO.US Mustang Bio Inc 20190102 0 2.87 3.139 2.87 3.02 39158 3.02 up up correct
MBOT.US Microbot Medical Inc 20190102 0 1.65 1.95 1.62 1.87 56943 1.87 up up correct
MBRX.US Moleculin Biotech Inc 20190102 0 1.03 1.15 1.03 1.12 20067 6.72 up up correct
MBUU.US Malibu Boats Inc 20190102 0 34.32 35.21 33.64 34.85 277222 34.85 up up correct
MBWM.US Mercantile Bank Corporation 20190102 0 27.92 29.21 27.86 29.13 91547 25.9655 up up correct
MCBC.US Macatawa Bank Corporation 20190102 0 9.57 9.84 9.57 9.82 25947 8.8537 up up correct
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20190102 0 12.82 12.82 12.82 12.82 0 10.7563
MCFT.US MasterCraft Boat Holdings Inc 20190102 0 18.34 19.31 18.13 19.23 234691 19.23 up up correct
MCHP.US Microchip Technology Incorporated 20190102 0 70.27 72.29 70 71.35 5305096 34.2241 up up correct
MCHX.US Marchex Inc 20190102 0 2.64 2.82 2.61 2.82 87115 2.82 up down incorrect
MCRB.US Seres Therapeutics Inc 20190102 0 4.5 5.0045 4.42 4.83 90182 4.83 up down incorrect
MCRI.US Monarch Casino & Resort Inc 20190102 0 37.69 38.84 37.53 38.58 53073 38.58 up up correct
MDB.US MongoDB Inc 20190102 0 81.4 82.58 78.11 79.95 1325103 79.95 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20190102 0 110.93 112.55 106.2 111.19 290786 111.19 up down incorrect
MDGS.US Medigus Ltd 20190102 0 2.66 2.74 2.58 2.74 7654 2.74 up up correct
MDGSW.US Medigus Ltd. WT C EXP 072323 20190102 0 0.6 0.6 0.6 0.6 1000 0.6
MDLZ.US Mondelez International Inc 20190102 0 39.7 40.13 39.46 39.89 7300753 37.5976 up up correct
MDRR.US Medalist Diversified REIT Inc 20190102 0 9.0101 9.0101 9.0101 9.0101 313 7.2226
MDRX.US Allscripts Healthcare Solutions Inc 20190102 0 9.5 9.9 9.43 9.78 1556512 9.78 up down incorrect
MDVL.US Medavail Holdings Inc 20190102 0 1.45 1.55 1.4 1.46 90869 17.52 up down incorrect
MDWD.US MediWound Ltd 20190102 0 4.19 4.495 4.1 4.26 118975 4.26 up up correct
MDWT.US Midwest Holding Inc 20190102 0 0.077 0.13 0.077 0.077 103 38.5
MDXG.US MiMedx Group Inc 20190102 0 1.7 1.92 1.55 1.84 1558373 1.84 up up correct
MEDP.US Medpace Holdings Inc 20190102 0 52.14 52.49 51.2 52.4 1049350 52.4 up up correct
MEDS.US TRxADE HEALTH Inc 20190102 0 0.345 0.3987 0.345 0.3987 1000 2.3922 up up correct
MEIP.US MEI Pharma Inc 20190102 0 2.57 2.65 2.3959 2.63 254526 2.63 up up correct
MELI.US MercadoLibre Inc 20190102 0 285.61 298.87 282.88 298.01 349028 298.01 up down incorrect
MEOH.US Methanex Corporation 20190102 0 47.13 49.91 46.62 49.82 585283 46.4596 up up correct
MERC.US Mercer International Inc 20190102 0 10.33 10.701 10.12 10.65 149393 9.5765 up up correct
MESA.US Mesa Air Group Inc 20190102 0 7.51 8.11 7.03 7.7 260140 7.7 up down incorrect
MESO.US Mesoblast Limited 20190102 0 4.3 4.6 4.2739 4.49 71040 4.49 up up correct
METC.US Ramaco Resources Inc 20190102 0 4.79 5.32 4.77 4.91 162399 4.91 up up correct
MFH.US Mercurity Fintech Holding Inc 20190102 0 0.6 0.7 0.503 0.66 19889 1.32 up down incorrect
MFIN.US Medallion Financial Corp 20190102 0 4.75 4.83 4.53 4.77 55105 4.77 up down incorrect
MGEE.US MGE Energy Inc 20190102 0 59.44 59.6 57.83 58.19 120618 54.7599 down down correct
MGI.US MoneyGram International Inc 20190102 0 1.99 2.16 1.99 2.16 278935 2.16 up up correct
MGIC.US Magic Software Enterprises Ltd 20190102 0 7.51 7.73 7.5 7.67 19337 7.0961 up up correct
MGLN.US Magellan Health Inc 20190102 0 55.93 57.21 55.69 55.8 286450 55.8 down down correct
MGNI.US Magnite Inc 20190102 0 3.65 3.77 3.6 3.77 193878 3.77 up up correct
MGNX.US MacroGenics Inc 20190102 0 12.53 12.67 11.87 12.66 475528 12.66 up up correct
MGPI.US MGP Ingredients Inc 20190102 0 56.71 56.995 54.87 56.38 183729 54.8344 down down correct
MGRC.US McGrath RentCorp 20190102 0 51.06 51.89 50.58 50.78 187688 47.1678 down down correct
MGTA.US Magenta Therapeutics Inc 20190102 0 5.78 6.8875 5.62 6 154617 6 up up correct
MGTX.US MeiraGTx Holdings plc 20190102 0 9.37 10.0248 9.37 9.83 20656 9.83 up up correct
MHLD.US Maiden Holdings Ltd 20190102 0 1.58 1.73 1.56 1.71 449990 1.71 up up correct
MICT.US MICT Inc 20190102 0 0.68 0.9 0.68 0.81 565677 0.81 up up correct
MIDD.US The Middleby Corporation 20190102 0 101.7 103.07 100.69 101.96 351484 101.96 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20190102 0 0.82 0.89 0.75 0.75 6660 0.75 down up incorrect
MIME.US Mimecast Limited 20190102 0 33.13 33.23 31.94 32.98 169875 32.98 down up incorrect
MIND.US MIND Technology Inc 20190102 0 2.57 3.2469 2.52 3.2 24754 3.2 up up correct
MINDP.US MIND Technology Inc 20190102 0 22.705 22.705 22.4172 22.4172 1796 16.6485 down up incorrect
MITK.US Mitek Systems Inc 20190102 0 10.8 11.4248 10.77 11.27 1123044 11.27 up up correct
MKSI.US MKS Instruments Inc 20190102 0 63.25 66.315 63.25 66.12 863548 64.7915 up up correct
MKTX.US MarketAxess Holdings Inc 20190102 0 209.27 212.28 207.57 209.21 218616 205.5248 down up incorrect
MKTY.US Mechanical Technology Incorporated 20190102 0 0.76 0.815 0.76 0.815 911 0.4443 up down incorrect
MLAB.US Mesa Laboratories Inc 20190102 0 206.04 207.53 202.65 207.53 24426 205.9664 up up correct
MLCO.US Melco Resorts & Entertainment Limited 20190102 0 17.27 18.66 16.95 18.63 2848167 17.9285 up up correct
MLHR.US Herman Miller Inc 20190102 0 29.83 30.81 29.62 30.51 394736 29.2047 up up correct
MLKN.US MillerKnoll Inc 20190102 0 29.83 30.81 29.62 30.51 394736 29.0742 up up correct
MLVF.US Malvern Bancorp Inc 20190102 0 19.66 20.23 19.66 20.23 20342 20.23 up up correct
MMAT.US Meta Materials Inc 20190102 0 1.12 1.26 1.1 1.24 17300 1.24 up up correct
MMLP.US Martin Midstream Partners L.P 20190102 0 10.2 10.84 10.1741 10.77 127601 8.5937 up up correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20190102 0 0.645 0.69 0.601 0.6595 27195 0.6595 up up correct
MMSI.US Merit Medical Systems Inc 20190102 0 54.88 54.88 52.63 53.2 502051 53.2 down down correct
MMYT.US MakeMyTrip Limited 20190102 0 23.94 24.12 23.52 23.94 276345 23.94
MNDO.US MIND C.T.I. Ltd 20190102 0 2.28 2.3 2.2601 2.3 31277 1.6611 up up correct
MNDT.US Mandiant Inc. 20190102 0 15.95 16.26 15.7 16.02 4579796 16.02 up up correct
MNKD.US MannKind Corporation 20190102 0 1.07 1.19 1.06 1.175 2802045 1.175 up up correct
MNOV.US MediciNova Inc 20190102 0 8.01 8.28 8.01 8.2 48341 8.2 up up correct
MNRO.US Monro Inc 20190102 0 60.78 68.92 60.78 68.47 386670 65.479 up up correct
MNSB.US MainStreet Bancshares Inc 20190102 0 17.05 17.2 17.05 17.05 1775 17.05
MNST.US Monster Beverage Corporation 20190102 0 48.56 48.86 48.17 48.76 3750762 48.76 up up correct
MNTV.US Momentive Global Inc 20190102 0 12.06 12.38 11.7 11.91 468067 11.91 down up incorrect
MNTX.US Manitex International Inc 20190102 0 5.57 6.54 5.53 6.54 101358 6.54 up down incorrect
MODV.US ModivCare Inc 20190102 0 59.48 61.19 54.02 60.29 86164 58.5719 up down incorrect
MOFG.US MidWestOne Financial Group Inc 20190102 0 24.64 25.68 24.63 25.13 24692 22.8457 up up correct
MOGO.US Mogo Inc 20190102 0 2.32 2.35 2.31 2.31 600 2.31 down up incorrect
MOMO.US Momo Inc 20190102 0 23.06 25.21 22.85 24.83 3032296 22.6309 up up correct
MOR.US MorphoSys AG 20190102 0 25.76 26.22 25.56 25.68 43261 25.68 down down correct
MORN.US Morningstar Inc 20190102 0 108.45 110.05 107.02 108.6 77656 106.2429 up up correct
MOSY.US MoSys Inc 20190102 0 3.1 3.762 3.1 3.4658 93709 3.4658 up up correct
MOTS.US Motus GI Holdings Inc 20190102 0 3.1 3.375 3.04 3.35 27135 3.35 up up correct
MOXC.US Moxian Inc 20190102 0 0.34 0.34 0.34 0.34 2022 1.7
MPAA.US Motorcar Parts of America Inc 20190102 0 16.41 16.98 16 16.32 217954 16.32 down down correct
MPB.US Mid Penn Bancorp Inc 20190102 0 22.691 24.67 22.52 24.24 3765 21.9373 up up correct
MPWR.US Monolithic Power Systems Inc 20190102 0 113.22 116.66 112.75 115.44 247316 112.7073 up up correct
MRAM.US Everspin Technologies Inc 20190102 0 5.5 5.71 5.3855 5.71 21436 5.71 up up correct
MRBK.US Meridian Corporation 20190102 0 17 17.1536 17 17 2552 15.7732
MRCC.US Monroe Capital Corporation 20190102 0 9.5 9.85 9.5 9.68 143861 6.8106 up down incorrect
MRCY.US Mercury Systems Inc 20190102 0 46.67 47.01 45.41 45.67 301034 45.67 down up incorrect
MRIN.US Marin Software Incorporated 20190102 0 5.36 6.67 5.12 5.8 3653896 5.8 up up correct
MRKR.US Marker Therapeutics Inc 20190102 0 5.4 6.42 5.33 6.21 386538 6.21 up up correct
MRLN.US Marlin Business Services Corp 20190102 0 22.35 23.38 22.35 23.38 33497 20.8846 up up correct
MRNA.US Moderna Inc 20190102 0 14.93 15.45 14.51 15.33 2318094 15.33 up up correct
MRNS.US Marinus Pharmaceuticals Inc 20190102 0 2.82 3.095 2.77 3.03 325527 12.12 up up correct
MRSN.US Mersana Therapeutics Inc 20190102 0 3.93 4.44 3.93 4.31 60023 4.31 up up correct
MRTN.US Marten Transport Ltd 20190102 0 15.95 16.47 15.93 16.37 249787 9.7695 up up correct
MRTX.US Mirati Therapeutics Inc 20190102 0 41.62 44.72 40.91 44.65 503066 44.65 up up correct
MRUS.US Merus N.V 20190102 0 14 15.44 13.5492 14.3 15008 14.3 up up correct
MRVL.US Marvell Technology Inc 20190102 0 15.9 16.76 15.81 16.5 18511500 16.1657 up down incorrect
MSBI.US Midland States Bancorp Inc 20190102 0 22.06 22.79 22.06 22.6 93629 19.5566 up up correct
MSEX.US Middlesex Water Company 20190102 0 52.77 53.06 51.02 51.85 67971 49.6156 down up incorrect
MSFDX.US Mlt Strgy Grwt A 20190102 0 13.21 13.21 13.21 13.21 0 11.0282
MSFIX.US The Multi 20190102 0 13.41 13.41 13.41 13.41 0 11.1948
MSFT.US Microsoft Corporation 20190102 0 99.55 101.75 98.94 101.12 35329352 97.7824 up up correct
MSFYX.US The Multi 20190102 0 12.95 12.95 12.95 12.95 0 10.8111
MSTR.US MicroStrategy Incorporated 20190102 0 126.04 129.01 126.04 128.57 93053 128.57 up up correct
MSVB.US Mid 20190102 0 11.65 11.9007 11.62 11.9 16416 11.6529 up up correct
MTBC.US CareCloud Inc 20190102 0 3.78 3.89 3.6101 3.84 38959 3.84 up down incorrect
MTBCP.US CareCloud Inc 20190102 0 25.77 26.2 25.77 26.13 4922 19.4318 up up correct
MTEM.US Molecular Templates Inc 20190102 0 4.01 4.325 3.815 4.22 36670 4.22 up up correct
MTEX.US Mannatech Incorporated 20190102 0 18.73 19.22 18.73 19.22 1025 16.0339 up up correct
MTLS.US Materialise NV 20190102 0 19.58 20.35 19.28 20.06 259462 20.06 up up correct
MTP.US Midatech Pharma plc 20190102 0 0.1627 0.2111 0.1575 0.1895 17251 9.4754 up up correct
MTRX.US Matrix Service Company 20190102 0 17.58 18.14 17.37 18.09 150069 18.09 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20190102 0 14.17 15.25 14.17 14.87 695752 14.87 up up correct
MU.US Micron Technology Inc 20190102 0 31 33.08 30.75 32.75 26004253 32.7043 up down incorrect
MUDSW.US Mudrick Capital Acquisition Corporation II 20190102 0 0.45 0.45 0.45 0.45 1324 0.45
MULN.US Mullen Automotive Inc 20190102 0 5.68 6.28 5.65 6.13 66100 6.13 up up correct
MVBF.US MVB Financial Corp 20190102 0 17.74 18.24 17.74 18.2 20949 17.3952 up up correct
MVIS.US MicroVision Inc 20190102 0 0.6 0.7108 0.6 0.7 674542 0.7 up up correct
MYFW.US First Western Financial Inc 20190102 0 11.94 11.94 11.94 11.94 812 11.94
MYGN.US Myriad Genetics Inc 20190102 0 28.88 29.2 28.22 29 781962 29 up up correct
MYMD.US MyMD Pharmaceuticals Inc 20190102 0 1.19 1.23 1.1 1.2 402649 57.6 up up correct
MYRG.US MYR Group Inc 20190102 0 27.78 28.53 27.7 28.38 54843 28.38 up up correct
MYSZ.US My Size Inc 20190102 0 0.79 0.82 0.76 0.81 10913 12.15 up up correct
NAII.US Natural Alternatives International Inc 20190102 0 9.5068 9.9217 9.4571 9.84 4487 9.84 up up correct
NAKD.US Naked Brand Group Limited 20190102 0 0.88 0.895 0.841 0.842 42 1263.0006 down down correct
NATH.US Nathan's Famous Inc 20190102 0 66.12 68 65.05 65.97 7547 61.9069 down down correct
NATI.US National Instruments Corporation 20190102 0 44.77 45.72 44.32 45.36 432675 42.0123 up up correct
NATR.US Nature's Sunshine Products Inc 20190102 0 7.65 8.29 7.56 8.29 14326 7.8511 up up correct
NAVI.US Navient Corporation 20190102 0 8.68 9.29 8.64 9.29 2378419 7.9634 up up correct
NBEV.US NewAge Inc 20190102 0 5.07 5.39 4.99 5.29 6122390 5.29 up up correct
NBIX.US Neurocrine Biosciences Inc 20190102 0 70.24 70.48 67.1 70.09 995896 70.09 down down correct
NBN.US Northeast Bank 20190102 0 16.6 17.62 16.5 17.6 30216 17.5061 up up correct
NBRV.US Nabriva Therapeutics plc 20190102 0 1.42 1.74 1.42 1.68 32670 16.8 up up correct
NBSE.US NeuBase Therapeutics Inc 20190102 0 0.0823 0.1175 0.082 0.11 3034098 2.2 up up correct
NBTB.US NBT Bancorp Inc 20190102 0 34.22 35.25 34.0859 34.98 127727 31.9474 up up correct
NCBS.US Nicolet Bankshares Inc 20190102 0 48.3 49.93 48.3 49.69 15173 49.69 up up correct
NCMI.US National CineMedia Inc 20190102 0 6.41 6.77 6.33 6.73 266902 5.283 up down incorrect
NCNA.US NuCana plc 20190102 0 14.63 16.0899 14.1 14.77 48397 14.77 up up correct
NCSM.US NCS Multistage Holdings Inc 20190102 0 5.01 5.48 4.95 5.27 398605 105.4 up up correct
NCTY.US The9 Limited 20190102 0 0.96 1.0449 0.95 1.0253 128173 10.253 up up correct
NDAQ.US Nasdaq Inc 20190102 0 80.6 82.02 80.57 81 822642 77.2099 up up correct
NDLS.US Noodles & Company 20190102 0 6.9 7.1 6.79 7.06 849921 7.06 up down incorrect
NDRA.US ENDRA Life Sciences Inc 20190102 0 1.59 1.79 1.55 1.75 212344 1.75 up down incorrect
NDRAW.US ENDRA Life Sciences Inc. Warrants 20190102 0 0.6 0.78 0.5973 0.7799 6200 0.7799 up up correct
NDSN.US Nordson Corporation 20190102 0 116.99 118.74 115.79 117.07 400001 113.9209 up up correct
NEGG.US Newegg Commerce Inc 20190102 0 9.12 9.2 9.12 9.2 250 9.2 up down incorrect
NEO.US NeoGenomics Inc 20190102 0 12.49 12.82 12.28 12.54 1528366 12.54 up up correct
NEOG.US Neogen Corporation 20190102 0 56.14 57.94 56.14 56.91 219325 28.455 up up correct
NEON.US Neonode Inc 20190102 0 1.67 1.93 1.67 1.86 27477 1.86 up up correct
NEPH.US Nephros Inc 20190102 0 0.59 0.59 0.59 0.59 47 5.31
NEPT.US Neptune Wellness Solutions Inc 20190102 0 2.52 2.79 2.5031 2.76 494569 2.76 up up correct
NERV.US Minerva Neurosciences Inc 20190102 0 6.66 7.16 6.66 6.92 281670 6.92 up down incorrect
NESR.US National Energy Services Reunited Corp 20190102 0 8.53 8.8 8.19 8.7 19168 8.7 up up correct
NETE.US Net Element Inc 20190102 0 5.68 6.2803 5.65 6.13 66115 6.13 up up correct
NEWT.US Newtek Business Services Corp 20190102 0 17.28 18.19 17.23 17.84 233065 12.9356 up down incorrect
NEXT.US NextDecade Corporation 20190102 0 5.52 5.55 4.91 5.02 28475 5.02 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20190102 0 13.49 13.635 13.37 13.55 159114 12.2817 up up correct
NFLX.US Netflix Inc 20190102 0 259.28 269.7499 256.58 267.66 11679530 267.66 up up correct
NH.US NantHealth Inc 20190102 0 0.5355 0.7339 0.528 0.5709 70462 0.5709 up up correct
NHTC.US Natural Health Trends Corp 20190102 0 18.49 19.43 18.49 19.15 91433 13.9186 up up correct
NICE.US NICE Ltd 20190102 0 106.78 108.21 106.49 106.85 153977 106.85 up up correct
NICHX.US NICHX 20190102 0 25.1 25.1 25.1 25.1 0 21.5775
NICK.US Nicholas Financial Inc 20190102 0 10.35 10.59 10.35 10.59 555 10.59 up up correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20190102 0 0.8399 0.8499 0.82 0.8499 9958 0.8499 up down incorrect
NIU.US Niu Technologies 20190102 0 6.95 7.074 6.7201 7.01 104194 7.01 up up correct
NK.US NantKwest Inc 20190102 0 1.12 1.34 1.08 1.3 288020 1.3 up down incorrect
NKSH.US National Bankshares Inc 20190102 0 36.46 36.71 36.45 36.71 9520 32.6889 up up correct
NKTR.US Nektar Therapeutics 20190102 0 32.45 34.75 32.22 34.22 1828522 34.22 up up correct
NLOK.US NortonLifeLock Inc 20190102 0 18.45 19.11 18.36 18.94 4306418 10.3072 up up correct
NLTX.US Neoleukin Therapeutics Inc 20190102 0 2.15 2.41 2.15 2.33 85160 2.33 up up correct
NMFC.US New Mountain Finance Corporation 20190102 0 12.52 12.87 12.5 12.78 237308 9.4153 up up correct
NMIH.US NMI Holdings Inc 20190102 0 17.57 18.08 17.42 17.86 260903 17.86 up up correct
NMRD.US Nemaura Medical Inc 20190102 0 0.938 1.02 0.903 0.95 5323 9.5 up up correct
NMRK.US Newmark Group Inc 20190102 0 7.85 8.28 7.7389 8.27 1843289 7.7855 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20190102 0 5.56 5.56 5.01 5.01 2200 5.01 down down correct
NMTR.US 9 Meters Biopharma Inc 20190102 0 2.27 2.36 2.2212 2.34 144180 2.34 up up correct
NNBR.US NN Inc 20190102 0 6.57 7.01 6.43 6.94 775818 6.767 up up correct
NNDM.US Nano Dimension Ltd 20190102 0 1.12 1.24 1.08 1.23 14072 12.3 up down incorrect
NODK.US NI Holdings Inc 20190102 0 15.66 15.7666 15.4 15.7 64388 15.7 up up correct
NOTV.US Inotiv Inc 20190102 0 1.26 1.35 1.26 1.34 1028 1.34 up down incorrect
NOVN.US Novan Inc 20190102 0 0.958 1.07 0.83 0.98 2646 9.8 up down incorrect
NOVT.US Novanta Inc 20190102 0 62.22 64.11 60.93 64.08 157244 64.08 up up correct
NRBO.US NeuroBo Pharmaceuticals Inc 20190102 0 0.74 0.8447 0.74 0.81 1887 20.25 up up correct
NRC.US National Research Corporation 20190102 0 37.7 38.8019 37.31 38.3 46031 37.2559 up up correct
NRIM.US Northrim BanCorp Inc 20190102 0 32.61 33.55 31.3535 33.55 31525 29.9139 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20190102 0 19.02 19.02 19.02 19.02 0 15.0841
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20190102 0 19.13 19.13 19.13 19.13 0 15.5363
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20190102 0 19.12 19.12 19.12 19.12 0 15.0896
NRXP.US NRx Pharmaceuticals Inc 20190102 0 10.163 10.174 10.16 10.16 2000 10.16 down down correct
NSIT.US Insight Enterprises Inc 20190102 0 40.26 40.96 40.16 40.94 137814 40.94 up up correct
NSPR.US InspireMD Inc 20190102 0 120 127.5 120 127.5 757 127.5 up up correct
NSSC.US Napco Security Technologies Inc 20190102 0 15.48 15.9 15.1 15.52 41441 15.52 up down incorrect
NSTG.US NanoString Technologies Inc 20190102 0 14.83 15.33 14.56 15.27 156840 15.27 up up correct
NSYS.US Nortech Systems Incorporated 20190102 0 3.581 3.96 3.581 3.96 2680 3.96 up up correct
NTAP.US NetApp Inc 20190102 0 58.17 60.7 57.7792 60.34 2339023 54.7848 up up correct
NTCT.US NetScout Systems Inc 20190102 0 23.15 25.31 23.15 23.66 402396 23.66 up up correct
NTES.US NetEase Inc 20190102 0 230.81 232.9 226.1 229.74 3898045 43.6258 down down correct
NTGR.US NETGEAR Inc 20190102 0 32.1 34.19 31.8 33.43 1485916 33.43 up down incorrect
NTIC.US Northern Technologies International Corporation 20190102 0 27 31.53 26.99 28.6 6503 13.725 up up correct
NTLA.US Intellia Therapeutics Inc 20190102 0 13.35 13.73 12.78 13.7 572228 13.7 up down incorrect
NTNX.US Nutanix Inc 20190102 0 40.82 42.31 40.48 41.94 2086488 41.94 up up correct
NTRA.US Natera Inc 20190102 0 13.65 13.73 12.8055 12.95 478879 12.95 down down correct
NTRB.US Nutriband Inc. Common Stock 20190102 0 8.595 8.595 8.55 8.55 250 34.2 down down correct
NTRS.US Northern Trust Corporation 20190102 0 81.96 84.57 81.89 84.05 881861 77.1222 up up correct
NTUS.US Natus Medical Incorporated 20190102 0 33.54 33.72 32.5 32.92 275629 32.92 down up incorrect
NTWK.US NetSol Technologies Inc 20190102 0 6.15 6.35 6.11 6.3 53010 6.3 up up correct
NUAN.US Nuance Communications Inc 20190102 0 12.9598 13.5594 12.8399 13.4195 3354449 11.6186 up down incorrect
NURO.US NeuroMetrix Inc 20190102 0 0.8 0.839 0.765 0.83 103573 8.3 up up correct
NUVA.US NuVasive Inc 20190102 0 48.87 49.11 47.53 48.47 635196 48.47 down down correct
NUWE.US Nuwellis Inc 20190102 0 6.44 7.98 6.16 7.28 27667 7.28 up up correct
NVAX.US Novavax Inc 20190102 0 1.72 1.97 1.7 1.97 508745 39.4 up up correct
NVCN.US Neovasc Inc 20190102 0 0.6499 0.65 0.58 0.627 754700 6.27 down up incorrect
NVCR.US NovoCure Limited 20190102 0 32.5 33.58 32.22 32.72 318178 32.72 up up correct
NVDA.US NVIDIA Corporation 20190102 0 130.64 138.48 130.05 136.22 12718840 33.8371 up up correct
NVEC.US NVE Corporation 20190102 0 86.28 88.9467 85.22 87.53 8840 72.9712 up up correct
NVEE.US NV5 Global Inc 20190102 0 59.86 61.49 58.5 60.82 79490 60.82 up up correct
NVFY.US Nova LifeStyle Inc 20190102 0 0.5071 0.53 0.49 0.53 56099 2.65 up up correct
NVIV.US InVivo Therapeutics Holdings Corp 20190102 0 1.49 1.66 1.49 1.63 24576 48.9 up up correct
NVMI.US Nova Measuring Instruments Ltd 20190102 0 22.33 23.8 22.21 23.31 107095 23.31 up up correct
NVNO.US enVVeno Medical Corp 20190102 0 35.225 39.75 34.875 39.75 180 39.75 up up correct
NVNOW.US enVVeno Medical Corporation 20190102 0 0.48 0.48 0.48 0.48 100 0.48
NWBI.US Northwest Bancshares Inc 20190102 0 16.73 17.1 16.73 17.09 736833 14.4563 up up correct
NWE.US NorthWestern Corporation 20190102 0 59.27 59.4 57.575 58.03 359624 51.7415 down down correct
NWFL.US Norwood Financial Corp 20190102 0 32.9999 33 31.5527 33 8711 29.6987 up down incorrect
NWL.US Newell Brands Inc 20190102 0 18.05 19.05 17.98 18.66 5207242 16.0775 up up correct
NWLI.US National Western Life Group Inc 20190102 0 298.85 304 296.9535 302.17 10381 300.7079 up down incorrect
NWPX.US Northwest Pipe Company 20190102 0 22.94 23.77 22.71 23.4 55508 23.4 up up correct
NWS.US News Corporation 20190102 0 11.41 11.65 11.32 11.61 341376 11.163 up up correct
NWSA.US News Corporation 20190102 0 11.21 11.46 11.12 11.39 2196705 10.9482 up up correct
NXGN.US NextGen Healthcare Inc 20190102 0 14.95 15.43 14.76 15.26 282511 15.26 up up correct
NXPI.US NXP Semiconductors N.V 20190102 0 71.91 75.29 71.56 75.03 4721287 72.3833 up up correct
NXST.US Nexstar Media Group Inc 20190102 0 76.93 80.42 76.6 79.91 496054 74.9554 up up correct
NXTD.US Nxt 20190102 0 0.714 0.72 0.66 0.72 150550 7.2 up up correct
NXTP.US Nextplay Technologies Inc 20190102 0 1.226 1.37 1.226 1.37 900 1.37 up down incorrect
NYMT.US New York Mortgage Trust Inc 20190102 0 5.85 6 5.8 6 1373090 4.4617 up up correct
NYMTN.US New York Mortgage Trust Inc 20190102 0 21.88 22.19 21.88 22.19 8782 17.5269 up up correct
NYMTP.US New York Mortgage Trust Inc 20190102 0 21.6578 22.4933 21.6578 22.0901 3221 17.5772 up down incorrect
NYMX.US Nymox Pharmaceutical Corporation 20190102 0 1.32 1.6284 1.32 1.57 69182 1.57 up up correct
OBCI.US Ocean Bio 20190102 0 3.4 3.4 3.2607 3.32 2085 3.1994 down down correct
OBLG.US Oblong Inc 20190102 0 0.126 0.13 0.12 0.128 20145 1.28 up up correct
OBNK.US Origin Bancorp Inc 20190102 0 34.1 35.29 33.56 35.02 87271 33.8141 up down incorrect
OBSV.US ObsEva SA 20190102 0 12.48 13.31 12.06 13.18 56994 13.18 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20190102 0 27 27 27 27 0 24.8108
OCC.US Optical Cable Corporation 20190102 0 3.6601 3.84 3.6601 3.84 2660 3.84 up up correct
OCCI.US OFS Credit Company Inc 20190102 0 14.9 15.71 14.5 15.71 3104 9.8457 up up correct
OCFC.US OceanFirst Financial Corp 20190102 0 22.27 22.73 22.085 22.7 137281 20.5289 up up correct
OCGN.US Ocugen Inc 20190102 0 0.0892 0.1325 0.08 0.1226 348001 7.356 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20190102 0 4.21 4.36 4.2001 4.34 235249 3.4278 up up correct
OCUL.US Ocular Therapeutix Inc 20190102 0 3.92 4.16 3.87 4.1 534454 4.1 up up correct
OCUP.US Ocuphire Pharma Inc 20190102 0 0.9375 0.98 0.9146 0.96 5281 46.08 up up correct
OCX.US OncoCyte Corporation 20190102 0 1.36 1.4832 1.34 1.47 20564 1.47 up up correct
ODFL.US Old Dominion Freight Line Inc 20190102 0 121.25 124.54 120.84 123.42 683995 81.3935 up up correct
ODP.US The ODP Corporation 20190102 0 2.52 2.67 2.5 2.63 507115 24.8155 up up correct
ODT.US Odonate Therapeutics Inc 20190102 0 14 14.465 12.94 14.25 162846 14.25 up up correct
OEG.US Orbital Energy Group Inc 20190102 0 1.22 1.32 1.22 1.29 31540 1.29 up up correct
OESX.US Orion Energy Systems Inc 20190102 0 0.56 0.7079 0.56 0.672 11217 0.672 up up correct
OFED.US Oconee Federal Financial Corp 20190102 0 23.9288 25.37 23.9288 25.37 2966 24.1118 up up correct
OFIX.US Orthofix Medical Inc 20190102 0 51.99 52.6 51.16 51.62 182383 51.62 down down correct
OFLX.US Omega Flex Inc 20190102 0 53.53 56.32 53.2 54.87 18576 53.2961 up up correct
OFS.US OFS Capital Corporation 20190102 0 10.55 11.19 10.51 10.77 71601 7.5162 up up correct
OGI.US OrganiGram Holdings Inc 20190102 0 3.6 4.1809 3.51 4.1809 1007908 4.1809 up up correct
OIIM.US O2Micro International Limited 20190102 0 1.48 1.56 1.48 1.55 21883 1.55 up down incorrect
OKTA.US Okta Inc 20190102 0 61.1 64.7 60.4702 63.26 1657129 63.26 up up correct
OLED.US Universal Display Corporation 20190102 0 91.04 93.88 90.48 91.16 682119 90.2583 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20190102 0 64.9 66.62 64.9 66.25 857330 66.25 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20190102 0 37.52 40.38 37.52 40.28 66340 37.4428 up up correct
OMCL.US Omnicell Inc 20190102 0 60.26 60.85 59.32 59.95 305159 59.95 down up incorrect
OMER.US Omeros Corporation 20190102 0 10.97 11.86 10.8797 11.85 559564 11.85 up up correct
OMEX.US Odyssey Marine Exploration Inc 20190102 0 3.3 3.6622 3.3 3.63 51201 3.63 up up correct
OMP.US Oasis Midstream Partners LP 20190102 0 15.99 17.31 15.77 17.25 82076 11.7042 up up correct
OMQS.US OMNIQ Corp. Common Stock 20190102 0 3.8 3.8 3.52 3.8 1000 76
ON.US ON Semiconductor Corporation 20190102 0 16.14 16.95 16.11 16.78 4034112 16.78 up up correct
ONB.US Old National Bancorp 20190102 0 15.18 15.62 15.18 15.54 996441 14.087 up up correct
ONCS.US OncoSec Medical Incorporated 20190102 0 0.6336 0.6798 0.63 0.655 38229 6.55 up up correct
ONCT.US Oncternal Therapeutics Inc 20190102 0 0.7644 0.9 0.7644 0.8572 55665 6.0004 up up correct
ONCY.US Oncolytics Biotech Inc 20190102 0 1.76 2.15 1.76 2.09 103138 2.09 up up correct
ONDS.US Ondas Holdings Inc 20190102 0 6 6 6 6 0 6
ONTX.US Onconova Therapeutics Inc 20190102 0 2.15 2.6 2.13 2.43 10787 36.45 up up correct
ONVO.US Organovo Holdings Inc 20190102 0 0.9334 1.01 0.9112 1 35930 20 up up correct
OPBK.US OP Bancorp 20190102 0 8.74 9.06 8.66 8.98 33165 8.1963 up up correct
OPCH.US Option Care Health Inc 20190102 0 3.51 3.525 3.39 3.45 757010 13.8 down down correct
OPGN.US OpGen Inc 20190102 0 1.3 1.46 1.28 1.4335 5737 28.67 up up correct
OPI.US Office Properties Income Trust 20190102 0 26.31 27.34 25.05 27.18 704098 21.8325 up up correct
OPK.US OPKO Health Inc 20190102 0 2.93 3.43 2.93 3.29 7022491 3.29 up up correct
OPNT.US Opiant Pharmaceuticals Inc 20190102 0 14.01 14.45 13.605 14.45 16099 14.45 up down incorrect
OPOF.US Old Point Financial Corporation 20190102 0 21.66 23.94 21.66 22.09 1985 20.5997 up up correct
OPRA.US Opera Limited 20190102 0 5.51 6.305 5.51 6.07 99646 6.07 up up correct
OPRX.US OptimizeRx Corporation 20190102 0 10.84 12.29 10.68 12.04 227403 12.04 up up correct
OPTN.US OptiNose Inc 20190102 0 6.2 7.06 6.2 6.83 153993 6.83 up up correct
ORGS.US Orgenesis Inc 20190102 0 4.42 5.1 4.42 4.99 35536 4.99 up up correct
ORLY.US O'Reilly Automotive Inc 20190102 0 335.82 346.71 335.01 341.15 937366 341.15 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20190102 0 3 3.45 3 3.36 71625 3.36 up up correct
ORRF.US Orrstown Financial Services Inc 20190102 0 18.07 18.79 17.2961 18.64 14505 16.7634 up up correct
ORTX.US Orchard Therapeutics plc 20190102 0 15.66 15.66 14.07 14.98 6104 14.98 down down correct
OSBC.US Old Second Bancorp Inc 20190102 0 12.88 13.33 12.88 13.33 156981 13.0651 up up correct
OSIS.US OSI Systems Inc 20190102 0 72.38 73.2 71.14 71.9 247010 71.9 down down correct
OSMT.US Osmotica Pharmaceuticals plc 20190102 0 7.64 8.29 7.01 7.78 64951 7.78 up down incorrect
OSPN.US OneSpan Inc 20190102 0 12.67 13.0134 12.67 12.89 236913 12.89 up up correct
OSS.US One Stop Systems Inc 20190102 0 1.93 2.07 1.87 2.07 17735 2.07 up up correct
OSTK.US Overstock.com Inc 20190102 0 12.9943 14.117 12.7893 13.7948 1238476 13.7948 up down incorrect
OSUR.US OraSure Technologies Inc 20190102 0 11.54 11.87 11.435 11.67 618088 11.67 up up correct
OSW.US OneSpaWorld Holdings Limited 20190102 0 10.05 10.05 10.04 10.04 19889 9.8865 down up incorrect
OTEL.US Otelco Inc 20190102 0 15.9 17.01 15.86 16.23 5710 16.23 up up correct
OTEX.US Open Text Corporation 20190102 0 32.1 32.531 31.98 32.43 449014 30.8239 up up correct
OTIC.US Otonomy Inc 20190102 0 1.85 1.925 1.74 1.89 299729 1.89 up up correct
OTLK.US Outlook Therapeutics Inc 20190102 0 0.51 0.601 0.51 0.55 2778 4.4 up up correct
OTRK.US Ontrak Inc 20190102 0 9.3 9.6 8.87 9.46 84264 9.46 up down incorrect
OTTR.US Otter Tail Corporation 20190102 0 49.33 49.33 47.49 47.82 135141 43.6053 down up incorrect
OVBC.US Ohio Valley Banc Corp 20190102 0 35.24 37.57 35.24 37.57 10487 34.2563 up up correct
OVID.US Ovid Therapeutics Inc 20190102 0 2.34 2.76 2.34 2.7 43245 2.7 up up correct
OVLY.US Oak Valley Bancorp 20190102 0 18.45 18.8499 18.41 18.76 10152 17.8418 up up correct
OXBR.US Oxbridge Re Holdings Limited 20190102 0 0.67 0.7901 0.65 0.79 25790 0.79 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20190102 0 0.0011 0.009 0.0011 0.009 71552 0.009 up up correct
OXLC.US Oxford Lane Capital Corp 20190102 0 9.54 10.01 9.45 9.9 399757 5.9004 up up correct
OXLCM.US Oxford Lane Capital Corp 20190102 0 25.02 25.15 25 25.1 3439 20.4284 up up correct
OXSQ.US Oxford Square Capital Corp 20190102 0 6.4 6.755 6.36 6.38 348962 4.2236 down down correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20190102 0 24.995 25.095 24.13 24.7 11370 20.3143 down down correct
OZK.US Bank OZK 20190102 0 22.55 23.37 22.32 23.2 1642428 20.7631 up up correct
PAA.US Plains All American Pipeline L.P 20190102 0 19.72 20.78 19.65 20.57 2171778 16.3093 up up correct
PAAS.US Pan American Silver Corp 20190102 0 14.58 14.82 14.3203 14.64 1259718 14.212 up down incorrect
PACB.US Pacific Biosciences of California Inc 20190102 0 7.38 7.4598 7.345 7.4 1726361 7.4 up up correct
PACW.US PacWest Bancorp 20190102 0 32.68 33.66 32.62 33.49 1634741 29.0937 up up correct
PAGP.US Plains GP Holdings L.P 20190102 0 19.77 20.85 19.61 20.65 1413841 16.4946 up up correct
PAHC.US Phibro Animal Health Corporation 20190102 0 31.85 32.5 31.65 31.91 148624 30.0321 up down incorrect
PALT.US Paltalk Inc. Common Stock 20190102 0 3.3701 4.3 3.3701 4.3 278 4.3 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20190102 0 2.87 2.87 2.8 2.8108 1635 2.6396 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20190102 0 185.04 187.17 181.92 183.21 1477639 183.21 down down correct
PATK.US Patrick Industries Inc 20190102 0 28.95 31.03 28.79 30.71 353511 29.7114 up up correct
PAVM.US PAVmed Inc 20190102 0 0.969 1.079 0.94 1.0323 184223 1.0323 up up correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20190102 0 0.36 0.36 0.36 0.36 2000 0.36
PAYS.US PaySign Inc 20190102 0 3.55 3.6 3.53 3.58 40387 3.58 up up correct
PAYX.US Paychex Inc 20190102 0 64.08 65.28 63.3314 65.07 2589408 59.5895 up up correct
PBCT.US People's United Financial Inc 20190102 0 14.31 14.71 14.25 14.69 5718937 12.7099 up up correct
PBCTP.US People's United Financial Inc 20190102 0 22.14 22.65 21.73 22.63 39648 19.3562 up up correct
PBHC.US Pathfinder Bancorp Inc 20190102 0 13.75 15.03 13.75 14.94 2116 14.1035 up up correct
PBIP.US Prudential Bancorp Inc 20190102 0 17.36 17.76 17.36 17.74 6742 15.9666 up up correct
PBPB.US Potbelly Corporation 20190102 0 8 8.13 7.8 8.03 183046 8.03 up up correct
PBYI.US Puma Biotechnology Inc 20190102 0 20.01 21.73 19.86 21.68 978432 21.68 up up correct
PCAR.US PACCAR Inc 20190102 0 56.27 57.95 55.84 57.86 1802959 52.2394 up up correct
PCB.US PCB Bancorp 20190102 0 15.65 15.65 14.24 14.77 61539 13.6687 down down correct
PCH.US PotlatchDeltic Corporation 20190102 0 31.09 31.16 29.79 30.76 759037 25.6573 down down correct
PCOM.US Points International Ltd 20190102 0 9.9 10.1362 9.42 9.81 66857 9.81 down down correct
PCRX.US Pacira BioSciences Inc 20190102 0 42.23 43.52 41.07 41.79 787888 41.79 down down correct
PCSA.US Processa Pharmaceuticals Inc 20190102 0 3.5 3.5 3.5 3.5 34 24.5
PCSB.US PCSB Financial Corporation 20190102 0 19.42 19.87 19.35 19.67 108746 19.0709 up down incorrect
PCTI.US PCTEL Inc 20190102 0 4.28 4.75 4.28 4.45 44725 3.9949 up up correct
PCTY.US Paylocity Holding Corporation 20190102 0 58.89 60.16 58.54 59.55 151456 59.55 up down incorrect
PCYG.US Park City Group Inc 20190102 0 6.22 6.51 6.19 6.49 23137 6.49 up up correct
PCYO.US Pure Cycle Corporation 20190102 0 9.89 9.97 9.73 9.8 11687 9.8 down down correct
PDCE.US PDC Energy Inc 20190102 0 29 30.81 28.53 30.42 900830 29.8647 up down incorrect
PDCO.US Patterson Companies Inc 20190102 0 19.32 20.325 19.1 20.09 2758500 17.5403 up up correct
PDD.US Pinduoduo Inc 20190102 0 22 22.36 21.5 22.21 2034068 22.21 up up correct
PDEX.US Pro 20190102 0 12.02 12.25 11.6 12.16 15723 12.16 up up correct
PDFS.US PDF Solutions Inc 20190102 0 8.29 8.7 8.24 8.63 110042 8.63 up down incorrect
PDLB.US PDL Community Bancorp 20190102 0 12.74 12.74 12.53 12.73 16856 12.73 down down correct
PDSB.US PDS Biotechnology Corporation 20190102 0 0.32 0.375 0.2952 0.3607 14154 7.214 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20190102 0 23.925 25.38 23.83 25.38 5168 23.3585 up down incorrect
PEBO.US Peoples Bancorp Inc 20190102 0 29.76 30.72 29.76 30.43 42352 26.3871 up up correct
PEGA.US Pegasystems Inc 20190102 0 46.9 48.09 45.2469 47.65 354734 47.4779 up up correct
PENN.US Penn National Gaming Inc 20190102 0 18.5 19.74 18.28 19.45 2580860 19.45 up up correct
PEP.US PepsiCo Inc 20190102 0 109.15 110.0197 108.23 109.28 4835357 100.2003 up up correct
PERI.US Perion Network Ltd 20190102 0 2.59 2.75 2.59 2.705 32207 2.705 up up correct
PESI.US Perma 20190102 0 2.5 2.69 2.5 2.57 15475 2.57 up up correct
PETQ.US PetIQ Inc 20190102 0 22.84 24.23 22.5192 23.72 361935 23.72 up up correct
PETS.US PetMed Express Inc 20190102 0 23.15 23.67 22.9 23.28 543772 20.4998 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20190102 0 0.51 0.51 0.51 0.51 43 2.2667
PETZ.US TDH Holdings Inc 20190102 0 0.6 0.638 0.561 0.588 19220 0.588 down down correct
PFBC.US Preferred Bank 20190102 0 42.78 44.32 42.78 43.98 66699 40.6183 up up correct
PFC.US Premier Financial Corp 20190102 0 24.12 25.17 24.12 25.03 94313 22.5109 up up correct
PFFLX.US PFFLX 20190102 0 9.72 9.72 9.72 9.72 0 7.8714
PFG.US Principal Financial Group Inc 20190102 0 43.29 44.68 43.25 44.36 1778670 39.0252 up up correct
PFIE.US Profire Energy Inc 20190102 0 1.44 1.64 1.42 1.61 402946 1.61 up up correct
PFIN.US P&F Industries Inc 20190102 0 7.7294 7.8615 7.7012 7.82 3714 7.5579 up up correct
PFIS.US Peoples Financial Services Corp 20190102 0 44.4 44.69 43.4 44.69 5965 40.4343 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20190102 0 9.72 9.72 9.72 9.72 0 7.5639
PFLT.US PennantPark Floating Rate Capital Ltd 20190102 0 11.53 11.87 11.51 11.8 132381 8.612 up up correct
PFMT.US Performant Financial Corporation 20190102 0 2.01 2.01 1.85 1.9 133155 1.9 down up incorrect
PFSW.US PFSweb Inc 20190102 0 5.11 5.61 5.11 5.6 49904 5.6 up up correct
PFX.US Phenixfin Corporation 20190102 0 2.63 2.68 2.6 2.62 163029 50.2441 down down correct
PFXNL.US PhenixFIN Corporation 20190102 0 24.85 24.9027 24.66 24.74 18913 21.3846 down down correct
PGC.US Peapack 20190102 0 24.94 25.7 24.61 25.67 62077 25.0698 up up correct
PGEN.US Precigen Inc 20190102 0 6.36 7.22 6.35 7.15 2166751 7.15 up up correct
PHAS.US PhaseBio Pharmaceuticals Inc 20190102 0 3.06 3.27 3.03 3.135 11184 3.135 up up correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20190102 0 6.05 6.3 5.8669 6 1247 6 down down correct
PHIO.US Phio Pharmaceuticals Corp 20190102 0 0.31 0.37 0.3001 0.3498 894469 19.239 up up correct
PHUNW.US Phunware Inc 20190102 0 0.348 0.35 0.2853 0.3 243766 0.3 down down correct
PI.US Impinj Inc 20190102 0 14.25 15.3 14.25 14.9 208098 14.9 up up correct
PIIVX.US PIIVX 20190102 0 28.5 28.5 28.5 28.5 0 27.9448
PINC.US Premier Inc 20190102 0 36.85 37.39 36.33 37.2 1071543 35.9859 up up correct
PIRS.US Pieris Pharmaceuticals Inc 20190102 0 2.64 2.95 2.5702 2.92 430822 2.92 up up correct
PIXY.US ShiftPixy Inc 20190102 0 1.74 1.7899 1.68 1.68 6431 67.2 down down correct
PKBK.US Parke Bancorp Inc 20190102 0 18.8 19.3 18.75 19.3 7444 15.7954 up up correct
PKOH.US Park 20190102 0 30.15 32 30.15 30.71 43212 29.4313 up up correct
PLAB.US Photronics Inc 20190102 0 9.6 9.88 9.6 9.78 994678 9.78 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20190102 0 43.91 44.21 43.09 43.45 1149972 42.8135 down down correct
PLBC.US Plumas Bancorp 20190102 0 22.6 22.71 22.0517 22.71 3104 21.4636 up up correct
PLCE.US The Children's Place Inc 20190102 0 88.72 90.08 88.07 88.81 687154 86.3835 up up correct
PLPC.US Preformed Line Products Company 20190102 0 54 55.9753 53.11 55.68 8430 53.5871 up up correct
PLSE.US Pulse Biosciences Inc 20190102 0 11.37 12.67 11.164 12.46 59801 12.46 up up correct
PLUG.US Plug Power Inc 20190102 0 1.24 1.35 1.2303 1.33 3389186 1.33 up up correct
PLUS.US ePlus inc 20190102 0 70.16 71.94 70 70.08 69669 35.04 down down correct
PLXP.US PLx Pharma Inc 20190102 0 1.58 2.075 1.55 2.05 30050 2.05 up down incorrect
PLXS.US Plexus Corp 20190102 0 50.36 52.1 50.35 51.74 209165 51.74 up up correct
PLYA.US Playa Hotels & Resorts N.V 20190102 0 7.13 7.51 6.89 6.99 362241 6.99 down up incorrect
PMCB.US PharmaCyte Biotech Inc. Common Stock 20190102 0 0.0365 0.0399 0.0365 0.0391 217 58.7129 up up correct
PMD.US Psychemedics Corporation 20190102 0 15.75 16.25 15.429 16.15 15661 14.6651 up up correct
PME.US Pingtan Marine Enterprise Ltd 20190102 0 2.32 2.33 2.0603 2.2 47118 2.2 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20190102 0 2.28 2.35 1.95 2.34 3533 2.34 up up correct
PNFP.US Pinnacle Financial Partners Inc 20190102 0 45.44 47.05 45.41 46.54 466405 45.0077 up up correct
PNNT.US PennantPark Investment Corporation 20190102 0 6.37 6.68 6.36 6.64 315696 4.7853 up up correct
PNRG.US PrimeEnergy Resources Corporation 20190102 0 71.03 71.03 70.53 70.53 934 70.53 down down correct
POAI.US Predictive Oncology Inc 20190102 0 0.62 0.65 0.62 0.65 1083 6.5 up up correct
PODD.US Insulet Corporation 20190102 0 77.75 78.18 72.24 73.43 957689 73.43 down down correct
POLA.US Polar Power Inc 20190102 0 4.81 5 4.81 5 114663 5 up up correct
POOL.US Pool Corporation 20190102 0 146.65 148 145 145.9 260045 142.0178 down down correct
POPM.US PopMail.com Inc 20190102 0 0 0 0 0 0 0
POWI.US Power Integrations Inc 20190102 0 59.86 61.57 59.7575 60.85 260650 29.7635 up up correct
POWL.US Powell Industries Inc 20190102 0 24.94 26.855 24.94 26.76 47874 24.2153 up down incorrect
PPBI.US Pacific Premier Bancorp Inc 20190102 0 25.04 26.26 25.04 26.2 414365 23.6041 up up correct
PPBT.US Purple Biotech Ltd 20190102 0 0.069 0.076 0.069 0.075 65751 0.75 up down incorrect
PPC.US Pilgrim's Pride Corporation 20190102 0 15.36 15.72 15.26 15.39 785095 15.39 up up correct
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20190102 0 1.325 1.325 1.325 1.325 0 1.325
PPIH.US Perma 20190102 0 8.75 8.81 8.68 8.79 4619 8.79 up down incorrect
PPSI.US Pioneer Power Solutions Inc 20190102 0 5.5 5.5 5.5 5.5 225 3.7933
PPTA.US Midas Gold Corp. 20190102 0 7.3845 7.7 6.5835 6.7 74676 6.7 down down correct
PRAA.US PRA Group Inc 20190102 0 24.03 25.55 23.97 25.52 388431 25.52 up up correct
PRDEX.US PREDEX Funds 20190102 0 26.28 26.28 26.28 26.28 0 23.382
PRDO.US Perdoceo Education Corporation 20190102 0 11.28 11.58 11.19 11.49 224349 11.49 up up correct
PRFT.US Perficient Inc 20190102 0 21.92 22.52 21.92 22.11 274996 22.11 up down incorrect
PRGS.US Progress Software Corporation 20190102 0 34.95 35.77 33.953 35.32 349804 33.6587 up up correct
PRIM.US Primoris Services Corporation 20190102 0 18.86 19.64 17.82 19.25 319771 18.6561 up up correct
PRIVX.US Sharespost 100 Fund 20190102 0 28.43 28.43 28.43 28.43 0 27.872
PRLVX.US PRLVX 20190102 0 28.38 28.38 28.38 28.38 0 27.8191
PROF.US Profound Medical Corp 20190102 0 0.4283 0.4875 0.421 0.4874 2388 4.874 up up correct
PROV.US Provident Financial Holdings Inc 20190102 0 15.26 16.48 15.26 16.29 3174 14.7488 up up correct
PRPH.US ProPhase Labs Inc 20190102 0 3.2 3.25 3.168 3.25 24231 2.5426 up up correct
PRPL.US Purple Innovation Inc 20190102 0 5.8679 5.9489 5.58 5.79 6599 5.79 down down correct
PRPO.US Precipio Inc 20190102 0 0.181 0.181 0.1513 0.16 70797 2.4 down up incorrect
PRQR.US ProQR Therapeutics N.V 20190102 0 16.25 17.99 15.7619 17.48 464175 17.48 up down incorrect
PRTA.US Prothena Corporation plc 20190102 0 10.16 10.81 9.97 10.5 456128 10.5 up up correct
PRTH.US Priority Technology Holdings Inc 20190102 0 8 8 6.73 7.22 4538 7.22 down up incorrect
PRTK.US Paratek Pharmaceuticals Inc 20190102 0 5.11 5.75 5.11 5.57 608120 5.57 up up correct
PRTS.US CarParts.com Inc 20190102 0 0.91 0.99 0.91 0.9749 86762 0.9749 up up correct
PRVB.US Provention Bio Inc 20190102 0 1.77 2.0895 1.52 1.97 16347 1.97 up up correct
PSEC.US Prospect Capital Corporation 20190102 0 6.29 6.44 6.25 6.36 1692982 4.5732 up up correct
PSHG.US Performance Shipping Inc 20190102 0 0.61 0.7494 0.61 0.7399 39042 7.2575 up up correct
PSMT.US PriceSmart Inc 20190102 0 58.75 62.1409 57.71 58.92 155320 57.1679 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20190102 0 18.21 18.21 18.21 18.21 0 15.5639
PSTI.US Pluristem Therapeutics Inc 20190102 0 0.78 0.9141 0.77 0.8872 30146 8.872 up up correct
PSTV.US Plus Therapeutics Inc 20190102 0 0.3045 0.3235 0.2901 0.32 3952 16 up up correct
PT.US Pintec Technology Holdings Limited 20190102 0 10.05 10.55 10.05 10.05 2629 10.05
PTC.US PTC Inc 20190102 0 80.88 82.345 80.845 81.92 1134276 81.92 up down incorrect
PTCT.US PTC Therapeutics Inc 20190102 0 33.6 34.14 32.96 33.61 629482 33.61 up up correct
PTDEX.US PREDEX 20190102 0 26.28 26.28 26.28 26.28 0 23.5431
PTE.US PolarityTE Inc 20190102 0 13.47 15.189 13.2 15.02 270881 15.02 up up correct
PTEN.US Patterson 20190102 0 10.03 10.85 9.85 10.61 3622963 10.1128 up down incorrect
PTGX.US Protagonist Therapeutics Inc 20190102 0 6.61 7.12 6.61 6.89 81077 6.89 up up correct
PTMN.US Portman Ridge Finance Corporation 20190102 0 34.7 35.4 34.7 34.8 23080 19.4003 up up correct
PTNR.US Partner Communications Company Ltd 20190102 0 4.623 4.706 4.623 4.706 825 4.706 up up correct
PTSI.US P.A.M. Transportation Services Inc 20190102 0 38.5 40.99 37.2903 38.84 20391 19.42 up up correct
PULM.US Pulmatrix Inc 20190102 0 0.265 0.27 0.215 0.27 49198 2.7 up up correct
PVAC.US Penn Virginia Corporation 20190102 0 52.7 57.12 52.65 56.08 190337 56.08 up down incorrect
PVBC.US Provident Bancorp Inc 20190102 0 21 21.48 21 21.48 22650 10.4212 up up correct
PWDEX.US PREDEX 20190102 0 26.28 26.28 26.28 26.28 0 23.5431
PWFL.US PowerFleet Inc 20190102 0 5.6 5.83 5.51 5.83 92979 5.83 up up correct
PWOD.US Penns Woods Bancorp Inc 20190102 0 42.98 42.98 39.8 40.55 5483 23.4165 down down correct
PXLW.US Pixelworks Inc 20190102 0 2.83 3.2466 2.83 3.24 277661 3.24 up up correct
PXS.US Pyxis Tankers Inc 20190102 0 0.99 1.01 0.801 0.9901 172975 0.9901 up up correct
PYPL.US PayPal Holdings Inc 20190102 0 82.38 86.2 82.24 85.75 10146197 85.75 up up correct
PZZA.US Papa John's International Inc 20190102 0 39.64 40.66 38.92 40.13 370186 38.5903 up up correct
QADA.US QAD Inc 20190102 0 38.7 39.9775 38.58 39.47 80661 38.8994 up up correct
QADB.US QAD Inc 20190102 0 29.5 29.5 29.5 29.5 222 29.0244
QCOM.US QUALCOMM Incorporated 20190102 0 56.2 58 55.92 57.4 9896584 52.9955 up up correct
QCRH.US QCR Holdings Inc 20190102 0 31.71 32.885 31.71 32.66 78124 32.0432 up up correct
QDEL.US Quidel Corporation 20190102 0 48.01 48.6 46.705 48.59 216482 48.59 up up correct
QFIN.US 360 DigiTech Inc 20190102 0 15.5 15.5 14.33 14.78 35971 14.5805 down down correct
QIWI.US QIWI plc 20190102 0 13.93 14.2 13.65 14.08 55767 11.1252 up up correct
QLGN.US Qualigen Therapeutics Inc 20190102 0 0.59 0.85 0.59 0.837 9127 20.925 up up correct
QLYS.US Qualys Inc 20190102 0 73.18 74.68 72.5 74.08 301290 74.08 up up correct
QMCO.US Quantum Corporation 20190102 0 1.95 2.22 1.91 1.96 476216 1.96 up down incorrect
QNST.US QuinStreet Inc 20190102 0 16.01 16.29 15.726 16.13 602365 16.13 up down incorrect
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20190102 0 19.91 20.35 19.7301 20.21 197084 17.1191 up up correct
QRHC.US Quest Resource Holding Corporation 20190102 0 1.35 1.4 1.28 1.4 9888 1.4 up up correct
QRTEA.US Qurate Retail Inc 20190102 0 19.21 19.86 19.06 19.63 2206105 11.1976 up down incorrect
QRVO.US Qorvo Inc 20190102 0 59.62 62 59.62 61.18 725773 61.18 up up correct
QTNT.US Quotient Limited 20190102 0 6 6.48 5.97 6.25 225040 6.25 up up correct
QTRX.US Quanterix Corporation 20190102 0 18.21 18.84 17.75 18.24 48794 18.24 up down incorrect
QTT.US Qutoutiao Inc 20190102 0 6.18 7.2164 6.18 7.01 1644377 70.1 up down incorrect
QUBT.US Quantum Computing Inc. Common Stock 20190102 0 3 3 3 3 200 3
QUIK.US QuickLogic Corporation 20190102 0 0.71 0.89 0.71 0.8194 133434 11.4716 up up correct
QUMU.US Qumu Corporation 20190102 0 1.9 2.13 1.9 2.13 24826 2.13 up up correct
QURE.US uniQure N.V 20190102 0 28.01 29.03 27.61 28.53 270094 28.53 up up correct
RADA.US RADA Electronic Industries Ltd 20190102 0 2.53 2.69 2.51 2.62 100922 2.62 up down incorrect
RAIL.US FreightCar America Inc 20190102 0 6.63 7.34 6.59 7.21 177758 7.21 up down incorrect
RAND.US Rand Capital Corporation 20190102 0 2.48 2.48 2.19 2.275 5654 16.8129 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20190102 0 41.41 43.02 40.7 41.72 645318 41.72 up up correct
RAVE.US RAVE Restaurant Group Inc 20190102 0 0.8718 1.02 0.8718 1.02 30912 1.02 up up correct
RAVN.US Raven Industries Inc 20190102 0 35.74 36.665 35.35 36.38 192707 35.2959 up up correct
RBB.US RBB Bancorp 20190102 0 17.38 18.6 17.38 18.08 119945 16.92 up up correct
RBBN.US Ribbon Communications Inc 20190102 0 4.74 5.19 4.6372 5.17 286961 5.17 up up correct
RBCAA.US Republic Bancorp Inc 20190102 0 38.62 39.67 37.78 39.57 38872 36.4022 up up correct
RBCN.US Rubicon Technology Inc 20190102 0 7.72 8.25 7.6282 8.25 2716 8.25 up down incorrect
RBNC.US Reliant Bancorp Inc 20190102 0 23.02 23.02 22.03 22.28 13818 21.008 down down correct
RCAT.US Red Cat Holdings Inc 20190102 0 0.0015 0.0019 0.0015 0.0015 185 1.8
RCEL.US AVITA Medical Inc 20190102 0 1.106 1.106 1.106 1.106 7685 5.53
RCIAX.US Resource Credit Income Fund Class A Shar 20190102 0 10.37 10.37 10.37 10.37 0 8.3784
RCICX.US Resource Credit Income Fund Class C 20190102 0 10.49 10.49 10.49 10.49 0 8.6735
RCII.US Rent 20190102 0 16.09 16.47 15.88 16.47 1212460 15.1417 up up correct
RCIIX.US Resource Credit Income Fund Class I Shar 20190102 0 10.4 10.4 10.4 10.4 0 8.3617
RCILX.US RCILX 20190102 0 10.37 10.37 10.37 10.37 0 8.8149
RCIWX.US Resource Credit Income Fund Class W Shar 20190102 0 10.37 10.37 10.37 10.37 0 8.409
RCKT.US Rocket Pharmaceuticals Inc 20190102 0 14.58 15.1 14.3 15.1 385671 15.1 up down incorrect
RCKY.US Rocky Brands Inc 20190102 0 25.86 26.2 25.49 25.83 34049 24.4376 down down correct
RCM.US R1 RCM Inc 20190102 0 7.85 8.07 7.57 7.89 842210 7.89 up up correct
RCMT.US RCM Technologies Inc 20190102 0 3.14 3.4 3.14 3.4 14170 3.4 up up correct
RCON.US Recon Technology Ltd 20190102 0 0.75 0.785 0.68 0.7224 37191 3.6121 down down correct
RDCM.US RADCOM Ltd 20190102 0 7.46 7.765 7.39 7.64 12289 7.64 up up correct
RDFN.US Redfin Corporation 20190102 0 14.01 14.7511 13.9 14.57 423841 14.57 up up correct
RDHL.US RedHill Biopharma Ltd 20190102 0 5.64 6.39 5.64 6.15 108304 6.15 up down incorrect
RDI.US Reading International Inc 20190102 0 14.43 14.59 14.26 14.59 18882 14.59 up up correct
RDNT.US RadNet Inc 20190102 0 10.1 10.58 10 10.46 193303 10.46 up up correct
RDUS.US Radius Health Inc 20190102 0 16.15 16.85 15.74 16.85 777751 16.85 up down incorrect
RDVT.US Red Violet Inc 20190102 0 6.12 6.94 5.51 6.79 6636 6.79 up up correct
RDWR.US Radware Ltd 20190102 0 22.57 22.925 22.191 22.53 204333 22.53 down down correct
REDU.US RISE Education Cayman Ltd 20190102 0 7.93 8.24 7.61 8.02 66372 8.02 up up correct
REED.US Reed's Inc 20190102 0 2.07 2.2 2.05 2.2 12153 2.2 up up correct
REFR.US Research Frontiers Incorporated 20190102 0 1.55 1.5925 1.481 1.56 19537 1.56 up up correct
REG.US Regency Centers Corporation 20190102 0 58.29 58.29 56.5 56.81 1064536 50.1631 down down correct
REGI.US Renewable Energy Group Inc 20190102 0 25.34 26.26 25.0584 26.01 563496 26.01 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20190102 0 368.15 376.79 366.01 372.44 599563 372.44 up up correct
REKR.US Rekor Systems Inc 20190102 0 0.719 0.7501 0.622 0.622 82145 0.622 down down correct
RELI.US Reliance Global Group Inc 20190102 0 0.159 0.16 0.132 0.155 2222 13.285 down down correct
RELL.US Richardson Electronics Ltd 20190102 0 8.75 8.87 8.65 8.7 218683 7.6782 down down correct
REPH.US Recro Pharma Inc 20190102 0 7.06 7.66 6.99 7.41 117450 6.6457 up up correct
REPL.US Replimune Group Inc 20190102 0 9.85 10.8 8.88 10.5 45577 10.5 up up correct
RESN.US Resonant Inc 20190102 0 1.31 1.53 1.25 1.52 422931 1.52 up up correct
RETA.US Reata Pharmaceuticals Inc 20190102 0 54.52 56.75 53.26 55.73 170516 55.73 up up correct
RETO.US ReTo Eco 20190102 0 1.26 1.38 1.26 1.31 658017 1.31 up down incorrect
RFIL.US RF Industries Ltd 20190102 0 7.18 7.47 7.01 7.37 34445 7.2518 up up correct
RGCO.US RGC Resources Inc 20190102 0 29.92 30.0741 28.03 29.8 5603 27.4394 down up incorrect
RGEN.US Repligen Corporation 20190102 0 52.33 52.61 51.14 51.69 439984 51.69 down down correct
RGLD.US Royal Gold Inc 20190102 0 86 86 84.21 84.64 635278 81.9806 down down correct
RGLS.US Regulus Therapeutics Inc 20190102 0 0.94 1.11 0.92 1.11 68499 1.11 up down incorrect
RGNX.US REGENXBIO Inc 20190102 0 40.8 43.465 40.24 43.33 497326 43.33 up up correct
RGP.US Resources Connection Inc 20190102 0 13.87 14.17 13.36 13.93 158700 12.3991 up down incorrect
RIBT.US RiceBran Technologies 20190102 0 2.99 3 2.83 2.92 50994 2.92 down down correct
RICK.US RCI Hospitality Holdings Inc 20190102 0 22.49 22.49 20.59 21.86 164699 21.4915 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20190102 0 2.27 2.36 2.22 2.36 3547869 2.36 up up correct
RILY.US B. Riley Financial Inc 20190102 0 14.1 15.41 14 15.08 118993 12.9054 up up correct
RIOT.US Riot Blockchain Inc 20190102 0 1.51 1.75 1.5 1.71 576015 1.71 up up correct
RKDA.US Arcadia Biosciences Inc 20190102 0 2.98 3.42 2.93 3.3 70672 3.3 up up correct
RLMD.US Relmada Therapeutics Inc 20190102 0 1.15 1.17 1.15 1.15 2473 4.6
RMBL.US RumbleON Inc 20190102 0 5.31 5.86 5.015 5.68 2069 113.6 up up correct
RMBS.US Rambus Inc 20190102 0 7.55 8.13 7.55 8.01 777802 8.01 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20190102 0 8.4 8.63 8.25 8.63 8472 8.0734 up up correct
RMNI.US Rimini Street Inc 20190102 0 5.01 5.39 5.01 5.39 6628 5.39 up up correct
RMR.US The RMR Group Inc 20190102 0 52.22 55.95 52.22 54.19 68234 41.3656 up up correct
RMRM.US RMR Mortgage Trust 20190102 0 14.99 15.09 14.71 14.84 58400 12.3809 down down correct
RMTI.US Rockwell Medical Inc 20190102 0 2.2 2.79 2.2 2.78 372087 2.78 up up correct
RNDB.US Randolph Bancorp Inc 20190102 0 14.06 14.1803 13.95 13.975 15788 13.8947 down down correct
RNST.US Renasant Corporation 20190102 0 29.76 31.09 29.76 31.04 312431 28.6218 up up correct
RNWK.US RealNetworks Inc 20190102 0 2.38 2.4273 2.37 2.42 15140 2.42 up down incorrect
ROAD.US Construction Partners Inc 20190102 0 8.69 9.94 8.51 9.56 97918 9.56 up up correct
ROCK.US Gibraltar Industries Inc 20190102 0 35.02 35.7534 33.4161 35.68 156668 35.68 up up correct
ROIC.US Retail Opportunity Investments Corp 20190102 0 15.73 15.77 15.45 15.55 915337 14.2037 down up incorrect
ROKU.US Roku Inc 20190102 0 29.82 32.69 29.29 32.52 11890333 32.52 up up correct
ROLL.US RBC Bearings Incorporated 20190102 0 129.31 129.97 127.22 128.78 136621 128.78 down down correct
ROST.US Ross Stores Inc 20190102 0 81.8 83.98 81.8 83.78 2471298 81.8871 up down incorrect
RPAY.US Repay Holdings Corporation 20190102 0 9.85 9.85 9.85 9.85 100 9.85
RPD.US Rapid7 Inc 20190102 0 30.45 31.43 30.01 31.07 285730 31.07 up down incorrect
RRGB.US Red Robin Gourmet Burgers Inc 20190102 0 26.44 26.82 26.1 26.77 258966 26.77 up up correct
RRR.US Red Rock Resorts Inc 20190102 0 19.98 21.5 19.56 21.4 885263 19.6487 up up correct
RSLS.US ReShape Lifesciences Inc 20190102 0 0.27 0.27 0.23 0.26 265297 2.6 down up incorrect
RSSS.US Research Solutions Inc 20190102 0 2.2 2.2 2.2 2.2 300 2.2
RUBY.US Rubius Therapeutics Inc 20190102 0 15.99 18.22 15.44 18.1 83462 18.1 up up correct
RUN.US Sunrun Inc 20190102 0 10.58 10.99 10.1 10.98 1017881 10.98 up up correct
RUSHA.US Rush Enterprises Inc 20190102 0 34.05 35.7 34.05 35.45 345229 22.6922 up up correct
RUSHB.US Rush Enterprises Inc 20190102 0 35.47 36.72 35.46 36.72 3968 23.4477 up down incorrect
RUTH.US Ruth's Hospitality Group Inc 20190102 0 22.52 22.81 22.31 22.68 229196 21.9949 up up correct
RVNC.US Revance Therapeutics Inc 20190102 0 19.87 20.18 19.27 19.51 324581 19.51 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20190102 0 0.32 0.32 0.3 0.3 300 0.3 down down correct
RVSB.US Riverview Bancorp Inc 20190102 0 7.2 7.87 7.12 7.51 25617 6.8578 up up correct
RWLK.US ReWalk Robotics Ltd 20190102 0 0.1745 0.1994 0.172 0.1929 98464 4.8225 up up correct
RYAAY.US Ryanair Holdings plc 20190102 0 69.72 72.09 69.71 71.89 142503 71.89 up down incorrect
RYTM.US Rhythm Pharmaceuticals Inc 20190102 0 26.5 28.1 26.12 27.24 118708 27.24 up up correct
RZB.US Reinsurance Group of America Incorporated 20190102 0 23.5 24.15 23.5 23.98 40821 20.5086 up up correct
SABR.US Sabre Corporation 20190102 0 21.36 21.74 20.96 21.35 1910442 20.2612 down down correct
SAFM.US Sanderson Farms Inc 20190102 0 98.17 101.49 97.75 99.86 356822 96.8143 up up correct
SAFT.US Safety Insurance Group Inc 20190102 0 80.98 81.73 80.05 80.95 39762 71.3424 down down correct
SAGE.US Sage Therapeutics Inc 20190102 0 93.38 94.6699 88.41 89.45 776268 89.45 down down correct
SAIA.US Saia Inc 20190102 0 54.98 55.93 53.65 54.54 608514 54.54 down down correct
SALM.US Salem Media Group Inc 20190102 0 2.1 2.62 2.08 2.43 338975 2.1272 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20190102 0 13.17 13.17 12.43 13.12 23116 11.4102 down down correct
SANM.US Sanmina Corporation 20190102 0 23.55 24.35 23.09 24.05 404246 24.05 up up correct
SANW.US S&W Seed Company 20190102 0 1.83 2.1 1.83 1.97 53735 1.97 up up correct
SASR.US Sandy Spring Bancorp Inc 20190102 0 31.09 31.86 31.01 31.57 136435 28.3036 up down incorrect
SATS.US EchoStar Corporation 20190102 0 36.24 36.9899 35.665 36.9 194949 29.9028 up up correct
SAVA.US Cassava Sciences Inc 20190102 0 0.85 0.93 0.8378 0.9225 170317 0.9225 up up correct
SBAC.US SBA Communications Corporation 20190102 0 160.1 160.98 158.075 160.75 805826 158.0501 up down incorrect
SBCF.US Seacoast Banking Corporation of Florida 20190102 0 25.22 26.33 24.45 26.3 353531 25.9931 up up correct
SBET.US Sharplink Gaming Ltd 20190102 0 1.76 1.88 1.75 1.82 80400 1.82 up up correct
SBFG.US SB Financial Group Inc 20190102 0 16.33 16.75 16.32 16.75 5986 15.6115 up up correct
SBGI.US Sinclair Broadcast Group Inc 20190102 0 26 27.23 25.92 27.03 1863253 24.9146 up down incorrect
SBLK.US Star Bulk Carriers Corp 20190102 0 9 9.5 8.78 9.45 397691 8.1416 up up correct
SBNY.US Signature Bank 20190102 0 101.15 104.77 100.33 104.5 595096 99.4734 up up correct
SBRA.US Sabra Health Care REIT Inc 20190102 0 16.32 16.32 15.8762 16.07 1697222 12.5839 down down correct
SBSI.US Southside Bancshares Inc 20190102 0 31.36 32.3 31.36 32.11 153276 28.6361 up up correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20190102 0 6.94 7.64 6.78 7.18 190591 7.1412 up up correct
SBUX.US Starbucks Corporation 20190102 0 63.68 64.37 63.209 64.32 10093980 60.8503 up up correct
SCHL.US Scholastic Corporation 20190102 0 39.91 40.8225 39.91 40.75 207068 38.433 up up correct
SCHN.US Schnitzer Steel Industries Inc 20190102 0 21.14 22.13 20.94 21.87 308914 19.9406 up up correct
SCKT.US Socket Mobile Inc 20190102 0 1.58 1.63 1.46 1.58 3817 1.58
SCOA.US Scion Tech Growth I 20190102 0 2.93 2.93 2.93 2.93 0 2.93
SCOR.US comScore Inc 20190102 0 14.24 15.16 14.11 14.86 252620 14.86 up up correct
SCPH.US scPharmaceuticals Inc 20190102 0 3.81 4.21 3.81 3.86 21363 3.86 up up correct
SCR.US Score Media and Gaming Inc 20190102 0 0.2242 0.2242 0.2242 0.2242 1000 0.2242
SCSC.US ScanSource Inc 20190102 0 33.98 34.705 33.72 34.45 85163 34.45 up down incorrect
SCVL.US Shoe Carnival Inc 20190102 0 34.25 35.65 33.51 35.19 660028 17.0391 up up correct
SCWX.US SecureWorks Corp 20190102 0 16.42 16.81 15.82 16.12 229569 16.12 down down correct
SCYX.US SCYNEXIS Inc 20190102 0 0.498 0.55 0.462 0.5441 43808 5.441 up down incorrect
SEAC.US SeaChange International Inc 20190102 0 1.25 1.47 1.25 1.43 143141 1.43 up up correct
SECO.US Secoo Holding Limited 20190102 0 9.38 9.38 8.87 9.02 27257 9.02 down down correct
SEDG.US SolarEdge Technologies Inc 20190102 0 34.41 36.445 34.35 36.15 534059 36.15 up up correct
SEED.US Origin Agritech Limited 20190102 0 5.03 5.3219 4.8 5.1887 4871 5.1887 up up correct
SEEL.US Seelos Therapeutics Inc 20190102 0 0.205 0.25 0.1851 0.2418 42562 7.254 up up correct
SEIC.US SEI Investments Company 20190102 0 45.38 46.44 45.2 46.07 614057 44.404 up up correct
SELB.US Selecta Biosciences Inc 20190102 0 2.62 3 2.5601 2.9 204994 2.9 up up correct
SELF.US Global Self Storage Inc 20190102 0 3.87 3.87 3.86 3.87 29608 3.2484
SENEA.US Seneca Foods Corporation 20190102 0 27.85 30.1381 27.85 28.63 17488 28.63 up up correct
SESN.US Sesen Bio Inc 20190102 0 1.44 1.55 1.3799 1.47 2069184 1.47 up up correct
SFBC.US Sound Financial Bancorp Inc 20190102 0 33.71 33.71 33.71 33.71 226 31.6418
SFBS.US ServisFirst Bancshares Inc 20190102 0 31.49 32.31 31.49 32.16 128745 30.6474 up down incorrect
SFET.US Safe 20190102 0 3.25 3.25 2.9101 3.2 435856 64 down down correct
SFIX.US Stitch Fix Inc 20190102 0 16.61 17.96 16.55 17.41 1299986 17.41 up up correct
SFM.US Sprouts Farmers Market Inc 20190102 0 23.21 23.5 23.01 23.49 1458256 23.49 up up correct
SFNC.US Simmons First National Corporation 20190102 0 23.86 24.78 23.78 24.46 409662 22.3606 up up correct
SFST.US Southern First Bancshares Inc 20190102 0 32.13 32.5 31.95 32.47 27488 32.47 up up correct
SGA.US Saga Communications Inc 20190102 0 33.08 33.49 31.7781 33.49 5741 30.5158 up up correct
SGBX.US SG Blocks Inc 20190102 0 3.0732 3.0732 2.68 2.68 61 53.6 down down correct
SGC.US Superior Group of Companies Inc 20190102 0 17.73 18.5 17.73 18.13 19427 16.9651 up down incorrect
SGEN.US Seagen Inc 20190102 0 55.45 58.28 54.3 57.49 547908 57.49 up up correct
SGH.US SMART Global Holdings Inc 20190102 0 29.07 31.52 28.52 31.29 295938 31.29 up down incorrect
SGLB.US Sigma Labs Inc 20190102 0 1.5 1.55 1.5 1.5176 4629 15.176 up up correct
SGMA.US SigmaTron International Inc 20190102 0 2.35 2.7101 2.35 2.7 26569 2.7 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20190102 0 1.552 1.552 1.552 1.552 0 1.552
SGMO.US Sangamo Therapeutics Inc 20190102 0 11.35 11.83 11.14 11.78 1320261 11.78 up up correct
SGMS.US Scientific Games Corporation 20190102 0 17.49 18.43 16.77 18.41 2608297 18.41 up up correct
SGOC.US SGOCO Group Ltd 20190102 0 0.9 0.9 0.88 0.88 3488 0.88 down down correct
SGRP.US SPAR Group Inc 20190102 0 0.511 0.5494 0.511 0.5494 7589 0.5494 up up correct
SGRY.US Surgery Partners Inc 20190102 0 9.66 10.14 9.6 10.08 257357 10.08 up up correct
SHBI.US Shore Bancshares Inc 20190102 0 14.55 15.15 14.49 14.99 13744 13.6042 up up correct
SHEN.US Shenandoah Telecommunications Company 20190102 0 43.82 45.29 43.28 45.27 232924 27.9855 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20190102 0 0.5278 0.54 0.505 0.5141 114 123.384 down down correct
SHIPW.US Seanergy Maritime Holdings Corp 20190102 0 0.085 0.085 0.085 0.085 1500 0.085
SHOO.US Steven Madden Ltd 20190102 0 29.93 30.74 29.71 30.48 652136 29.4124 up up correct
SHYF.US The Shyft Group Inc 20190102 0 7.11 7.8 7.11 7.63 256984 7.5061 up up correct
SIBN.US SI 20190102 0 20.69 21.26 19.86 20.85 113837 20.85 up up correct
SIEB.US Siebert Financial Corp 20190102 0 14.54 14.54 13.47 14.1 18219 14.1 down up incorrect
SIEN.US Sientra Inc 20190102 0 12.49 13.8 12.23 13.64 477260 13.64 up up correct
SIFY.US Sify Technologies Limited 20190102 0 1.47 1.4988 1.41 1.48 36362 1.4612 up up correct
SIGA.US SIGA Technologies Inc 20190102 0 7.85 7.85 7.46 7.59 491439 7.59 down down correct
SIGI.US Selective Insurance Group Inc 20190102 0 60.23 60.77 59.03 59.36 191745 56.9082 down down correct
SILC.US Silicom Ltd 20190102 0 34.61 36.23 34.42 35.83 16821 35.83 up up correct
SIMO.US Silicon Motion Technology Corporation 20190102 0 34.01 34.92 33.67 34.77 283135 31.8197 up up correct
SINO.US Sino 20190102 0 0.765 0.8899 0.765 0.85 10922 4.25 up up correct
SINT.US Sintx Technologies Inc 20190102 0 0.1642 0.2 0.16 0.1901 2706 5.703 up down incorrect
SIOX.US Sio Gene Therapies Inc 20190102 0 0.9802 1.09 0.9748 1.085 151880 8.68 up up correct
SIRI.US Sirius XM Holdings Inc 20190102 0 5.69 5.945 5.69 5.9 23871519 5.7395 up up correct
SISI.US Shineco Inc 20190102 0 0.58 0.63 0.5729 0.605 116078 0.605 up up correct
SIVB.US SVB Financial Group 20190102 0 186.55 196.335 186.55 195.84 825411 195.84 up up correct
SKYW.US SkyWest Inc 20190102 0 43.26 45.5 43.26 45.42 344358 44.8146 up down incorrect
SLAB.US Silicon Laboratories Inc 20190102 0 77.18 79.41 76.54 79.24 236714 79.24 up up correct
SLDB.US Solid Biosciences Inc 20190102 0 26.4 29.095 25.775 28.92 440364 28.92 up up correct
SLGL.US Sol 20190102 0 6.3 6.3843 5.88 6.35 4480 6.35 up up correct
SLGN.US Silgan Holdings Inc 20190102 0 23.2 23.34 22.86 23.03 735251 22.0696 down down correct
SLM.US SLM Corporation 20190102 0 8.11 8.6 8.11 8.53 3151155 8.2193 up up correct
SLNG.US Stabilis Solutions Inc 20190102 0 0.8499 0.8749 0.814 0.842 123400 6.736 down down correct
SLNH.US Soluna Holdings Inc 20190102 0 0.76 0.82 0.76 0.82 900 0.6177 up up correct
SLNO.US Soleno Therapeutics Inc 20190102 0 1.71 2 1.7 1.91 213987 1.91 up up correct
SLP.US Simulations Plus Inc 20190102 0 19.9 20.7 19.7449 19.9 104507 19.559
SLRC.US SLR Investment Corp 20190102 0 19.15 19.52 19.05 19.41 143890 14.8191 up up correct
SLRX.US Salarius Pharmaceuticals Inc 20190102 0 0.32 0.34 0.3005 0.318 584815 7.95 down up incorrect
SLS.US SELLAS Life Sciences Group Inc 20190102 0 1.25 1.44 1.2 1.41 3796 70.5 up up correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20190102 0 0.9 0.9 0.9 0.9 0 0.9
SMBC.US Southern Missouri Bancorp Inc 20190102 0 33.78 33.8 32.76 33.49 23267 31.6927 down down correct
SMBK.US SmartFinancial Inc 20190102 0 18.07 18.17 17.8142 17.91 9876 17.4662 down down correct
SMCI.US Super Micro Computer Inc 20190102 0 13.79 15.22 13.79 15.1 232625 15.1 up up correct
SMED.US Sharps Compliance Corp 20190102 0 3.33 3.39 3.245 3.3 2891 3.3 down down correct
SMID.US Smith 20190102 0 7.41 7.48 7.17 7.43 2441 7.3564 up up correct
SMIT.US Schmitt Industries Inc 20190102 0 2.741 2.94 2.5501 2.65 20804 2.65 down up incorrect
SMLR.US Semler Scientific Inc. Common Stock 20190102 0 34.45 35 33.75 35 19679 35 up up correct
SMMF.US Summit Financial Group Inc 20190102 0 19.46 19.94 19.46 19.84 13055 18.1296 up up correct
SMMT.US Summit Therapeutics Inc 20190102 0 1.1 1.3 1.1 1.2 70020 1.2 up up correct
SMPL.US The Simply Good Foods Company 20190102 0 18.75 19.13 17.8706 18.92 694722 18.92 up down incorrect
SMSI.US Smith Micro Software Inc 20190102 0 1.79 1.95 1.69 1.95 89215 1.95 up down incorrect
SMTC.US Semtech Corporation 20190102 0 44.84 46.54 44.84 46.15 315579 46.15 up down incorrect
SMTI.US Sanara MedTech Inc 20190102 0 0.0356 0.0359 0.0337 0.0359 68231 3.59 up up correct
SNBR.US Sleep Number Corporation 20190102 0 31.07 32.48 30.7 31.98 648211 31.98 up up correct
SNCR.US Synchronoss Technologies Inc 20190102 0 6.07 6.3 6.07 6.29 278864 6.29 up up correct
SND.US Smart Sand Inc 20190102 0 2.18 2.41 2.15 2.36 321600 2.36 up down incorrect
SNDX.US Syndax Pharmaceuticals Inc 20190102 0 4.48 4.65 4.31 4.45 132763 4.45 down down correct
SNES.US SenesTech Inc 20190102 0 0.62 0.7 0.6102 0.6968 4930 13.936 up up correct
SNEX.US StoneX Group Inc 20190102 0 36.01 37.16 35.77 36.8 34287 36.8 up up correct
SNFCA.US Security National Financial Corporation 20190102 0 4.748 4.9731 4.741 4.8409 10137 4.3908 up up correct
SNGX.US Soligenix Inc 20190102 0 0.9 0.965 0.9 0.96 41835 0.96 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20190102 0 0.77 0.77 0.69 0.768 14453 6.912 down down correct
SNPS.US Synopsys Inc 20190102 0 82.37 84.73 82.31 84.05 958737 84.05 up down incorrect
SNT.US Senstar Technologies Ltd. 20190102 0 4.3 4.53 4.3 4.51 20291 2.4698 up up correct
SNY.US Sanofi 20190102 0 42.83 42.95 42.5 42.86 1058490 38.2273 up up correct
SOHO.US Sotherly Hotels Inc 20190102 0 5.54 5.74 5.5232 5.74 29675 5.0251 up up correct
SOHOB.US Sotherly Hotels Inc 20190102 0 24.75 24.75 24.0001 24.0001 590 20.7617 down down correct
SOHOO.US Sotherly Hotels Inc 20190102 0 22.15 22.24 21.89 22.24 9507 19.1148 up up correct
SOHU.US Sohu.com Limited 20190102 0 17.07 18.11 16.8 17.85 324096 17.85 up up correct
SOLO.US Electrameccanica Vehicles Corp 20190102 0 1.08 1.2 1.05 1.17 102109 1.17 up up correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20190102 0 0.315 0.315 0.31 0.31 708 0.31 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20190102 0 1.27 1.35 1.27 1.35 10327 35.1 up down incorrect
SONO.US Sonos Inc 20190102 0 9.65 10.42 9.35 10.42 668059 10.42 up up correct
SOTK.US Sono 20190102 0 2.88 2.88 2.88 2.88 210 2.88
SP.US SP Plus Corporation 20190102 0 29.25 29.99 29.005 29.86 85283 29.86 up up correct
SPCB.US SuperCom Ltd 20190102 0 1.37 1.46 1.37 1.46 38130 1.46 up up correct
SPI.US SPI Energy Co. Ltd 20190102 0 0.8688 0.8789 0.782 0.834 14103 0.834 down up incorrect
SPLK.US Splunk Inc 20190102 0 102 104.71 101.7067 103.32 1566753 103.32 up up correct
SPNE.US SeaSpine Holdings Corporation 20190102 0 18.02 18.07 17.25 17.55 96351 17.55 down down correct
SPNS.US Sapiens International Corporation N.V 20190102 0 10.92 11.28 10.88 10.96 22027 10.6439 up up correct
SPOK.US Spok Holdings Inc 20190102 0 13.2 13.67 13.15 13.59 120633 11.8285 up up correct
SPPI.US Spectrum Pharmaceuticals Inc 20190102 0 8.57 9.48 8.55 9.23 1197040 9.23 up down incorrect
SPRO.US Spero Therapeutics Inc 20190102 0 6.09 6.7 6 6.26 26601 6.26 up up correct
SPSC.US SPS Commerce Inc 20190102 0 81.47 82.42 79.9 81.82 301060 40.91 up down incorrect
SPTN.US SpartanNash Company 20190102 0 17.03 17.55 16.89 17.53 326672 15.2409 up down incorrect
SPWH.US Sportsman's Warehouse Holdings Inc 20190102 0 4.3 4.52 4.3 4.45 186797 4.45 up down incorrect
SPWR.US SunPower Corporation 20190102 0 4.8689 5.1789 4.799 5.0689 1181152 3.3195 up up correct
SQBG.US Sequential Brands Group Inc 20190102 0 0.8085 0.84 0.8001 0.84 757 33.6 up up correct
SQBGQ.US Sequential Brands Group Inc 20190102 0 32.4 33.6 32 33.6 758 33.6 up up correct
SRAX.US SRAX Inc 20190102 0 1.99 2.15 1.8831 2.11 60529 2.11 up up correct
SRCE.US 1st Source Corporation 20190102 0 39.89 41.44 39.11 41.26 85985 38.031 up up correct
SRCL.US Stericycle Inc 20190102 0 36.16 37.02 35.84 36.87 1299681 36.87 up up correct
SRDX.US Surmodics Inc 20190102 0 45.88 47.2 45.76 46.41 77577 46.41 up down incorrect
SREV.US ServiceSource International Inc 20190102 0 1.09 1.09 1.03 1.06 273445 1.06 down up incorrect
SRGA.US Surgalign Holdings Inc 20190102 0 3.65 3.77 3.62 3.7 98739 3.7 up up correct
SRNE.US Sorrento Therapeutics Inc 20190102 0 2.31 2.64 2.275 2.64 1714815 2.64 up up correct
SRPT.US Sarepta Therapeutics Inc 20190102 0 107.9 109.86 105.5 107.5 698257 107.5 down down correct
SRRA.US Sierra Oncology Inc 20190102 0 1.29 1.39 1.26 1.29 336672 51.6
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20190102 0 8.24 8.24 8.24 8.24 0 40.6187
SRRK.US Scholar Rock Holding Corporation 20190102 0 22.33 22.555 20.815 21.6 68859 21.6 down down correct
SRTS.US Sensus Healthcare Inc 20190102 0 7.31 7.6 7.19 7.6 24316 7.6 up up correct
SSB.US South State Corporation 20190102 0 59.29 61.04 58.8661 60.68 119771 56.2439 up up correct
SSBI.US Summit State Bank 20190102 0 11.77 11.8 11.3 11.8 4225 9.5918 up up correct
SSKN.US STRATA Skin Sciences Inc 20190102 0 2.59 2.85 2.59 2.85 25940 2.85 up up correct
SSNC.US SS&C Technologies Holdings Inc 20190102 0 44.07 44.88 43.82 44.42 2159089 43.3049 up up correct
SSNT.US SilverSun Technologies Inc 20190102 0 2.32 2.32 2.32 2.32 331 1.7174
SSP.US The E.W. Scripps Company 20190102 0 15.58 16.26 15.56 16.17 264267 15.6462 up up correct
SSRM.US SSR Mining Inc 20190102 0 12.07 12.23 11.91 12.04 598848 11.8915 down down correct
SSSS.US SuRo Capital Corp 20190102 0 5.18 5.35 5.17 5.21 35200 2.779 up up correct
SSTI.US ShotSpotter Inc 20190102 0 30.55 31.36 28.93 29.19 85077 29.19 down down correct
SSYS.US Stratasys Ltd 20190102 0 17.76 18.93 17.73 18.78 399029 18.78 up up correct
STAA.US STAAR Surgical Company 20190102 0 31.23 31.435 30.41 31.11 309196 31.11 down down correct
STAB.US Statera Biopharma Inc 20190102 0 1 1.25 1 1.24 6400 1.24 up up correct
STAF.US Staffing 360 Solutions Inc 20190102 0 1.5437 1.8414 1.5437 1.66 28552 9.6548 up up correct
STBA.US S&T Bancorp Inc 20190102 0 37.45 38.62 37.45 38.6 166729 34.5278 up up correct
STCN.US Steel Connect Inc 20190102 0 1.73 1.732 1.7 1.73 17318 1.73
STFC.US State Auto Financial Corporation 20190102 0 33.52 34.6899 32.85 33.96 51454 32.3494 up up correct
STGW.US MDC Partners Inc 20190102 0 2.55 3.17 2.54 2.75 841572 2.75 up up correct
STIM.US Neuronetics Inc 20190102 0 19.14 19.75 18.86 19.58 189060 19.58 up up correct
STKL.US SunOpta Inc 20190102 0 3.8 4.13 3.8 4.01 175351 4.01 up up correct
STKS.US The ONE Group Hospitality Inc 20190102 0 3.07 3.15 3 3.15 2308 3.15 up up correct
STLD.US Steel Dynamics Inc 20190102 0 29.16 30.61 29.16 30.45 2086808 28.0653 up up correct
STND.US Standard AVB Financial Corp 20190102 0 30.2549 30.4 30.2549 30.4 1855 28.0903 up up correct
STNE.US StoneCo Ltd 20190102 0 18.29 19.22 17.99 19.07 1310705 19.07 up up correct
STRA.US Strategic Education Inc 20190102 0 111.79 116.535 110.12 111.98 138447 105.7574 up up correct
STRL.US Sterling Construction Company Inc 20190102 0 10.72 11.22 10.72 11.14 166385 11.14 up down incorrect
STRM.US Streamline Health Solutions Inc 20190102 0 0.8 0.8898 0.8 0.88 9922 0.88 up up correct
STRO.US Sutro Biopharma Inc 20190102 0 8.86 10.5 8.86 10.09 36000 10.09 up up correct
STRR.US Star Equity Holdings Inc 20190102 0 0.57 0.5999 0.5301 0.55 12177 5.5 down down correct
STRS.US Stratus Properties Inc 20190102 0 24.93 24.93 24.93 24.93 1022 24.93
STRT.US Strattec Security Corporation 20190102 0 28.67 31.85 28.12 30.03 8730 29.1293 up down incorrect
STX.US Seagate Technology Holdings plc 20190102 0 37.92 39.41 37.66 39.08 3472854 34.1695 up up correct
STXB.US Spirit of Texas Bancshares Inc 20190102 0 22.89 22.89 21.98 22.6 88519 21.9719 down down correct
SUMO.US Sumo Logic Inc 20190102 0 125 130 120.2499 122.5 51144 122.5 down down correct
SUMR.US Summer Infant Inc 20190102 0 1.05 1.0899 0.9011 1.03 7117 9.27 down up incorrect
SUNS.US SLR Senior Investment Corp 20190102 0 15.05 15.48 14.99 15.33 31396 11.9084 up up correct
SUNW.US Sunworks Inc 20190102 0 0.27 0.3019 0.2601 0.3 15339 2.1 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20190102 0 32.6 33.181 32.24 32.77 433945 32.77 up up correct
SURF.US Surface Oncology Inc 20190102 0 4.16 4.39 3.88 4.35 64155 4.35 up up correct
SURG.US SurgePays Inc. Common Stock 20190102 0 0.44 0.44 0.37 0.4231 109977 21.155 down down correct
SVA.US Sinovac Biotech Ltd 20190102 0 6.84 7 6.84 6.98 4001 6.98 up down incorrect
SVBI.US Severn Bancorp Inc 20190102 0 7.83 8.5 7.67 8.28 2142 7.8519 up down incorrect
SVC.US Service Properties Trust 20190102 0 23.54 23.6 23.08 23.38 938303 20.8564 down down correct
SVRA.US Savara Inc 20190102 0 7.48 7.9099 7.24 7.62 171314 7.62 up down incorrect
SVVC.US Firsthand Technology Value Fund Inc 20190102 0 11.3304 11.3499 11.0873 11.25 7212 11.25 down down correct
SWBI.US Smith & Wesson Brands Inc 20190102 0 9.754 10.1998 9.6618 10.0307 886632 9.8379 up up correct
SWET.US Athlon Acquisition Corp 20190102 0 0.0019 0.0019 0.0016 0.0017 1050763 0.0017 down down correct
SWIR.US Sierra Wireless Inc 20190102 0 13.27 13.9137 13.27 13.82 191330 13.82 up up correct
SWKS.US Skyworks Solutions Inc 20190102 0 65.86 68.95 65.75 67.96 1850863 64.8034 up up correct
SYBT.US Stock Yards Bancorp Inc 20190102 0 32.41 33.54 32.41 33.52 58344 30.9928 up up correct
SYBX.US Synlogic Inc 20190102 0 6.84 7.75 6.3601 7.62 70534 7.62 up up correct
SYNA.US Synaptics Incorporated 20190102 0 36.61 37.85 36.43 37.54 364923 37.54 up up correct
SYNC.US Synacor Inc 20190102 0 1.5182 1.56 1.5001 1.56 55132 1.56 up up correct
SYNH.US Syneos Health Inc 20190102 0 38.67 39.58 38 39.37 655197 39.37 up up correct
SYNL.US Synalloy Corporation 20190102 0 16.5 16.5 15.4 15.83 14183 15.83 down up incorrect
SYPR.US Sypris Solutions Inc 20190102 0 0.97 1 0.97 1 11154 1 up up correct
SYRS.US Syros Pharmaceuticals Inc 20190102 0 5.51 6.12 5.39 5.92 117053 5.92 up up correct
TA.US TravelCenters of America Inc 20190102 0 3.7 3.96 3.67 3.93 28975 19.65 up up correct
TACO.US Del Taco Restaurants Inc 20190102 0 9.88 10.28 9.67 10.27 224463 10.0926 up up correct
TACT.US TransAct Technologies Incorporated 20190102 0 8.94 9.35 8.68 9.33 47037 9.0154 up up correct
TAIT.US Taitron Components Incorporated 20190102 0 1.73 1.73 1.67 1.73 3145 1.5119
TANH.US Tantech Holdings Ltd 20190102 0 1.72 1.8 1.72 1.8 145569 1.8 up up correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20190102 0 24.4066 24.6 24.267 24.59 4044 19.6311 up up correct
TANNL.US TravelCenters of America LLC SR NT 20190102 0 22.98 23.5 22.98 23.46 8528 18.4699 up up correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20190102 0 22.83 23.5 22.7 23.2 13963 18.5754 up up correct
TAOP.US Taoping Inc 20190102 0 1.18 1.24 1.18 1.235 23280 7.41 up up correct
TARA.US Protara Therapeutics Inc 20190102 0 2.24 2.69 2.24 2.46 2417 98.4 up down incorrect
TAST.US Carrols Restaurant Group Inc 20190102 0 9.75 9.91 9.46 9.77 125573 8.8658 up up correct
TAYD.US Taylor Devices Inc 20190102 0 12 12 12 12 254 12
TBBK.US The Bancorp Inc 20190102 0 7.83 8.24 7.83 8.24 259753 8.24 up up correct
TBK.US Triumph Bancorp Inc 20190102 0 29.4 30.65 29.36 29.85 172307 29.85 up up correct
TBLT.US ToughBuilt Industries Inc 20190102 0 1.14 1.14 1.01 1.08 3476 10.8 down down correct
TBNK.US Territorial Bancorp Inc 20190102 0 25.89 26.17 25.78 26.17 27371 22.9435 up down incorrect
TBPH.US Theravance Biopharma Inc 20190102 0 25.21 26.23 24.625 26.18 194548 26.18 up up correct
TC.US TuanChe ADR 20190102 0 6.73 6.7388 6.55 6.6475 45435 26.59 down up incorrect
TCBI.US Texas Capital Bancshares Inc 20190102 0 50.3 52.1 50.1 51.61 797802 51.61 up up correct
TCBK.US TriCo Bancshares 20190102 0 33.41 34.31 33.41 33.91 144746 31.5179 up up correct
TCCO.US Technical Communications Corporation 20190102 0 2.68 2.7594 2.65 2.71 48382 2.71 up up correct
TCDA.US Tricida Inc 20190102 0 23.18 24.1 22.64 23.12 264338 23.12 down up incorrect
TCFC.US The Community Financial Corporation 20190102 0 29.14 30.24 28.2 30.24 6470 28.7475 up up correct
TCMD.US Tactile Systems Technology Inc 20190102 0 45.42 45.56 44.06 44.59 259664 44.59 down down correct
TCOM.US Trip.com Group Limited 20190102 0 26.41 27.88 26.32 27.59 3340494 27.59 up down incorrect
TCON.US TRACON Pharmaceuticals Inc 20190102 0 0.61 0.7298 0.5501 0.7142 31204 7.142 up up correct
TCPC.US BlackRock TCP Capital Corp 20190102 0 13.02 13.29 13.01 13.21 174494 9.658 up down incorrect
TCX.US Tucows Inc 20190102 0 59.56 61.17 59.27 60.69 54621 60.69 up up correct
TDACW.US Trident Acquisitions Corp. Warrant 20190102 0 0.28 0.28 0.21 0.27 4500 0.27 down down correct
TDW.US WT 20190102 0 0.5004 0.5004 0.5004 0.5004 133 0.0553
TEAM.US Atlassian Corporation Plc 20190102 0 85.82 90.14 84.1802 89.03 1570448 89.03 up up correct
TECH.US Bio 20190102 0 142.81 143.265 140.68 141.91 214926 139.8637 down down correct
TEDU.US Tarena International Inc 20190102 0 6.25 6.59 6.25 6.48 10828 32.4 up up correct
TELL.US Tellurian Inc 20190102 0 6.81 7.13 6.66 7.11 1476019 7.11 up up correct
TENB.US Tenable Holdings Inc 20190102 0 21.75 22.29 21.16 21.45 248604 21.45 down down correct
TENX.US Tenax Therapeutics Inc 20190102 0 1.18 1.33 1.12 1.24 506293 1.24 up up correct
TER.US Teradyne Inc 20190102 0 30.54 32.17 30.54 31.74 2411018 31.2492 up up correct
TESS.US TESSCO Technologies Incorporated 20190102 0 12.06 12.67 12.06 12.67 10135 11.9542 up down incorrect
TFSL.US TFS Financial Corporation 20190102 0 16.04 16.26 15.88 16.26 216295 13.6114 up down incorrect
TGA.US TransGlobe Energy Corporation 20190102 0 1.86 1.94 1.77 1.8 271316 1.6096 down down correct
TGLS.US Tecnoglass Inc 20190102 0 8.09 8.28 7.85 7.93 23358 7.1846 down down correct
TGTX.US TG Therapeutics Inc 20190102 0 4.04 4.31 3.99 4.31 1618452 4.31 up up correct
TH.US Target Hospitality Corp 20190102 0 10.071 10.077 10.071 10.077 900 10.077 up up correct
THFF.US First Financial Corporation 20190102 0 39.9 41.1984 39.645 41.17 26039 38.1458 up up correct
THMA.US Thimble Point Acquisition Corp 20190102 0 0.37 0.37 0.37 0.37 2600 0.37
THMO.US ThermoGenesis Holdings Inc 20190102 0 0.2664 0.295 0.252 0.271 9519 2.71 up up correct
THRM.US Gentherm Incorporated 20190102 0 39.33 40.655 38.77 40.64 486888 40.64 up up correct
THTX.US Theratechnologies Inc 20190102 0 6.1474 6.78 6.1456 6.6043 61821 6.6043 up up correct
THWWW.US Target Hospitality Corp 20190102 0 1.28 1.28 1.28 1.28 300 1.28
TIGO.US Millicom International Cellular S.A 20190102 0 61.99 63.72 60.68 63.72 18563 60.5525 up up correct
TILE.US Interface Inc 20190102 0 14.08 14.68 14.06 14.56 417867 14.0836 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20190102 0 29.73 29.73 29.73 29.73 0 25.6906
TIPPX.US Total Income + Real Estate Fund CL C 20190102 0 28.82 28.82 28.82 28.82 0 24.5017
TIPRX.US Totl In Rl Est A 20190102 0 29.85 29.85 29.85 29.85 0 25.8085
TIPT.US Tiptree Inc 20190102 0 5.59 5.63 5.56 5.63 6136 5.2638 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20190102 0 30.27 30.27 30.27 30.27 0 26.2066
TITN.US Titan Machinery Inc 20190102 0 12.9 14.01 12.9 13.96 175189 13.96 up down incorrect
TLF.US Tandy Leather Factory Inc 20190102 0 10.66 10.73 10.66 10.67 613 9.7572 up up correct
TLGT.US Teligent Inc 20190102 0 1.36 1.44 1.3 1.32 43202 13.2 down down correct
TLRY.US Tilray Inc 20190102 0 70 72.18 67.77 70.46 1220946 70.46 up up correct
TLSA.US Tiziana Life Sciences PLC 20190102 0 6.8 7.1 6.8 7.1 307 1.42 up up correct
TMDI.US Titan Medical Inc 20190102 0 1.2 1.23 1.1942 1.21 50227 1.21 up up correct
TMUS.US T 20190102 0 62.87 65.33 62.5492 65.26 4418719 65.26 up up correct
TNDM.US Tandem Diabetes Care Inc 20190102 0 36.62 36.87 32.78 34 4257992 34 down down correct
TNT.US Peak Fintech Group Inc. Common Shares 20190102 0 2510 2680 2510 2680 35500 2680 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20190102 0 2.13 2.33 2.05 2.24 57565 22.4 up down incorrect
TOMZ.US TOMI Environmental Solutions Inc 20190102 0 0.114 0.114 0.112 0.114 638 0.912
TOPS.US Top Ships Inc 20190102 0 0.7524 0.88 0.7524 0.87 362691 435 up up correct
TOUR.US Tuniu Corporation 20190102 0 4.74 5.05 4.7 4.94 221489 4.94 up up correct
TOWN.US TowneBank 20190102 0 23.59 24.42 23.32 24.32 140886 22.3685 up up correct
TPIC.US TPI Composites Inc 20190102 0 24.36 25.49 24.03 25.48 184581 25.48 up up correct
TPST.US Tempest Therapeutics Inc 20190102 0 7.77 8.23 7.6222 8.205 321 123.075 up up correct
TREE.US LendingTree Inc 20190102 0 215.96 223.46 211.11 222.41 222711 222.41 up down incorrect
TRHC.US Tabula Rasa HealthCare Inc 20190102 0 62.29 63.19 60.1501 61.22 300151 61.22 down up incorrect
TRIB.US Trinity Biotech plc 20190102 0 2.28 2.59 2.27 2.31 12212 2.31 up up correct
TRIL.US Trillium Therapeutics Inc 20190102 0 1.7 1.96 1.7 1.94 112363 1.94 up up correct
TRIP.US TripAdvisor Inc 20190102 0 52.96 54.34 52.01 54.22 2221498 48.2165 up down incorrect
TRMB.US Trimble Inc 20190102 0 32.21 32.68 32.01 32.47 852878 32.47 up up correct
TRMD.US TORM plc 20190102 0 5.95 5.95 5.95 5.95 250 5.2218
TRMK.US Trustmark Corporation 20190102 0 28.05 28.88 27.96 28.77 427539 26.2437 up up correct
TRNS.US Transcat Inc 20190102 0 19 19.67 19 19.47 10919 19.47 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20190102 0 0.0087 0.0089 0.0079 0.0085 1520 1.69 down up incorrect
TROO.US TROOPS Inc 20190102 0 0.9 0.9 0.88 0.88 3500 0.88 down up incorrect
TROW.US T. Rowe Price Group Inc 20190102 0 90.22 92.42 90.22 91.84 1180463 84.7566 up up correct
TRS.US TriMas Corporation 20190102 0 26.86 27.15 26.53 26.67 190842 26.6382 down up incorrect
TRST.US TrustCo Bank Corp NY 20190102 0 6.8 7 6.7737 6.96 306363 30.9743 up up correct
TRUE.US TrueCar Inc 20190102 0 8.91 9.28 8.8 9.22 494929 9.22 up up correct
TRUP.US Trupanion Inc 20190102 0 25.13 26.865 24.17 25.53 334124 25.53 up down incorrect
TRVG.US trivago N.V 20190102 0 5.59 5.84 5.46 5.79 376141 5.79 up up correct
TRVN.US Trevena Inc 20190102 0 0.4404 0.605 0.429 0.5455 2872995 0.5455 up up correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20190102 0 37.01 37.4 36.8 37.02 59000 26.9045 up up correct
TSBK.US Timberland Bancorp Inc 20190102 0 22.08 23.44 22.08 23.44 16263 21.1155 up up correct
TSC.US TriState Capital Holdings Inc 20190102 0 19.2 19.94 19.2 19.73 162442 19.73 up up correct
TSCAP.US TriState Capital Holdings Inc 20190102 0 25.7944 25.7944 25.05 25.5352 578 20.9327 down down correct
TSCO.US Tractor Supply Company 20190102 0 81.81 84.01 80.86 82.23 1517139 79.2463 up up correct
TSEM.US Tower Semiconductor Ltd 20190102 0 14.37 14.98 14.3617 14.87 433351 14.87 up down incorrect
TSIFX.US TSIFX 20190102 0 9.93 9.93 9.93 9.93 0 8.8217
TSLA.US Tesla Inc 20190102 0 306.1 315.13 298.8 310.12 58293249 62.024 up up correct
TSRI.US TSR Inc 20190102 0 4.78 4.8 4.78 4.8 1170 4.8 up up correct
TTD.US The Trade Desk Inc 20190102 0 111.86 117.67 111.06 116.16 839282 11.616 up up correct
TTEC.US TTEC Holdings Inc 20190102 0 28.14 29.27 26.77 28.92 74226 27.0344 up up correct
TTEK.US Tetra Tech Inc 20190102 0 50.83 51.38 50.21 51.17 352449 50.1263 up up correct
TTGT.US TechTarget Inc 20190102 0 12.16 12.3 12 12.19 193305 12.19 up up correct
TTMI.US TTM Technologies Inc 20190102 0 9.56 10 9.48 9.79 721829 9.79 up down incorrect
TTNP.US Titan Pharmaceuticals Inc 20190102 0 0.22 0.238 0.2162 0.23 6907 41.4 up up correct
TTOO.US T2 Biosystems Inc 20190102 0 2.98 3.6 2.96 3.53 791547 3.53 up up correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20190102 0 5.43 5.78 5.39 5.73 390568 5.1051 up down incorrect
TTWO.US Take 20190102 0 100.24 104.52 99.04 104.01 1947440 104.01 up up correct
TURN.US 180 Degree Capital Corp 20190102 0 1.74 1.8 1.73 1.8 27456 5.4 up up correct
TUSK.US Mammoth Energy Services Inc 20190102 0 18.02 19.6 17.36 19.2 172601 18.9289 up up correct
TVTX.US Travere Therapeutics Inc 20190102 0 22.47 22.68 21.89 22.67 571114 22.67 up up correct
TVTY.US Tivity Health Inc 20190102 0 24.6 24.99 24.24 24.62 949409 24.62 up up correct
TWIN.US Twin Disc Incorporated 20190102 0 14.49 15.67 13.925 15.5 27822 15.5 up up correct
TWLVU.US Twelve Seas Investment Company II 20190102 0 10.253 10.253 10.253 10.253 0 10.253
TWLVW.US Twelve Seas Investment Company II 20190102 0 0.26 0.26 0.26 0.26 300 0.26
TWNK.US Hostess Brands Inc 20190102 0 10.86 11.03 10.75 10.99 517064 10.99 up up correct
TWNKW.US Hostess Brands Inc 20190102 0 0.92 0.94 0.92 0.93 775 0.93 up up correct
TWOU.US 2U Inc 20190102 0 48.45 50.015 48.45 49.64 396941 49.64 up down incorrect
TWST.US Twist Bioscience Corporation 20190102 0 22.73 24.53 21.5 24.46 135549 24.46 up up correct
TXMD.US TherapeuticsMD Inc 20190102 0 3.76 3.97 3.699 3.88 3811216 3.88 up up correct
TXN.US Texas Instruments Incorporated 20190102 0 92.76 95.25 92.46 94.45 6478750 87.1964 up up correct
TXRH.US Texas Roadhouse Inc 20190102 0 58.85 59.38 57.8 59.32 639639 56.8891 up up correct
TYHT.US Shineco Inc 20190102 0 0.58 0.63 0.5729 0.605 116078 5.445 up up correct
TYME.US Tyme Technologies Inc 20190102 0 3.62 3.62 3.37 3.38 888194 3.38 down up incorrect
TZOO.US Travelzoo 20190102 0 9.68 9.68 8.85 9.05 166381 9.05 down down correct
UAL.US United Airlines Holdings Inc 20190102 0 81.69 84.29 81.41 84.18 2973498 84.18 up up correct
UBCP.US United Bancorp Inc 20190102 0 11.59 11.59 11.3 11.4565 1347 10.1194 down down correct
UBFO.US United Security Bancshares 20190102 0 9.47 9.97 9.47 9.65 10788 8.3146 up up correct
UBOH.US United Bancshares Inc 20190102 0 20 20.74 20 20.74 1212 19.2385 up up correct
UBSI.US United Bankshares Inc 20190102 0 30.9 31.88 30.67 31.81 472695 28.0226 up up correct
UBX.US Unity Biotechnology Inc 20190102 0 16.08 16.82 16.08 16.66 293553 16.66 up up correct
UCBI.US United Community Banks Inc 20190102 0 21.19 21.97 21.19 21.87 390228 20.0927 up up correct
UCTT.US Ultra Clean Holdings Inc 20190102 0 8.32 8.9299 8.32 8.68 508059 8.68 up up correct
UEIC.US Universal Electronics Inc 20190102 0 25 26.64 23.57 26.45 111583 26.45 up up correct
UEPS.US Net 1 UEPS Technologies Inc 20190102 0 4.65 4.92 4.48 4.8 174832 4.8 up up correct
UFCS.US United Fire Group Inc 20190102 0 55 55 52.2098 54.81 127886 50.0881 down down correct
UFPI.US UFP Industries Inc 20190102 0 25.49 26.64 25.17 26.46 389038 25.7215 up up correct
UFPT.US UFP Technologies Inc 20190102 0 29.86 31.5991 29.86 31.4 10835 31.4 up up correct
UG.US United 20190102 0 18.91 19.5 18.2602 18.8316 5062 16.5466 down down correct
UHAL.US AMERCO 20190102 0 326.36 336.7 324.965 328.77 50135 324.7806 up up correct
UIHC.US United Insurance Holdings Corp 20190102 0 16.46 16.46 16.06 16.22 92612 14.6882 down down correct
ULBI.US Ultralife Corporation 20190102 0 6.75 7.15 6.75 7.15 16221 7.15 up up correct
ULH.US Universal Logistics Holdings Inc 20190102 0 17.76 18.86 17.76 18.82 63704 17.7162 up up correct
ULTA.US Ulta Beauty Inc 20190102 0 239.96 249.4 239.31 247.97 1055029 247.97 up up correct
UMBF.US UMB Financial Corporation 20190102 0 60.2 61.94 59.88 61.91 334643 58.6475 up up correct
UMPQ.US Umpqua Holdings Corporation 20190102 0 15.68 16.34 15.68 16.32 2566376 14.0818 up up correct
UNAM.US Unico American Corporation 20190102 0 6.51 6.51 6.51 6.51 401 6.51
UNB.US Union Bankshares Inc 20190102 0 46.2874 48.69 46.2874 48.69 4387 42.8045 up up correct
UNIQX.US UNIQX 20190102 0 25.14 25.14 25.14 25.14 0 22.0429
UNIT.US Uniti Group Inc 20190102 0 15.46 16.3 15.07 16.28 2134210 13.763 up down incorrect
UNTY.US Unity Bancorp Inc 20190102 0 20.6 20.6 19.77 20.31 11509 19.3001 down down correct
UONE.US Urban One Inc 20190102 0 2.19 2.3269 2.08 2.1 2939 2.1 down down correct
UONEK.US Urban One Inc 20190102 0 1.7 2.03 1.7 1.82 25234 1.82 up up correct
UPLD.US Upland Software Inc 20190102 0 26.6 27.41 26.0861 27.37 608796 27.37 up up correct
UPWK.US Upwork Inc 20190102 0 17.85 18.73 17.51 18.53 194606 18.53 up up correct
URBN.US Urban Outfitters Inc 20190102 0 32.51 33.82 32.51 33.19 2399681 33.19 up up correct
URGN.US UroGen Pharma Ltd 20190102 0 42.41 44.51 42.41 44.51 40368 44.51 up up correct
USAK.US USA Truck Inc 20190102 0 14.72 15.6801 14.72 15.2 76901 15.2 up up correct
USAP.US Universal Stainless & Alloy Products Inc 20190102 0 15.98 16.77 15.53 16.76 59848 16.76 up up correct
USAU.US U.S. Gold Corp 20190102 0 0.9 0.96 0.8536 0.92 59683 9.2 up up correct
USEG.US U.S. Energy Corp 20190102 0 0.7143 0.735 0.7143 0.722 957 7.22 up up correct
USIO.US Usio Inc 20190102 0 1.67 1.74 1.67 1.74 17928 1.74 up up correct
USLM.US United States Lime & Minerals Inc 20190102 0 71.76 71.76 71.76 71.76 895 66.8233
USQIX.US USQ Core Real Estate Fund 20190102 0 25.63 25.63 25.63 25.63 0 22.9436
USQSX.US USQ Core Real Estate Fund 20190102 0 25.63 25.63 25.63 25.63 0 22.9443
USWS.US U.S. Well Services Inc 20190102 0 6.4 6.61 6.4 6.61 1296 23.135 up down incorrect
USWSW.US U.S. Well Services Inc. WT EXP 031524 20190102 0 0.56 0.56 0.55 0.55 4825 0.55 down up incorrect
UTHR.US United Therapeutics Corporation 20190102 0 107.85 109.63 106.58 107.65 518184 107.65 down down correct
UTMD.US Utah Medical Products Inc 20190102 0 82.06 84.77 81.985 84.77 26304 80.4165 up up correct
UTSI.US UTStarcom Holdings Corp 20190102 0 2.72 2.79 2.701 2.79 9519 2.79 up up correct
UVSP.US Univest Financial Corporation 20190102 0 21.47 22.17 21.27 21.9 204950 19.9382 up down incorrect
UXIN.US Uxin Limited 20190102 0 4.79 4.79 3.85 3.88 4602933 3.88 down down correct
VABK.US Virginia National Bankshares Corporation 20190102 0 32.8095 32.8095 32.8095 32.8095 40143 29.2352
VALU.US Value Line Inc 20190102 0 25.1049 26.79 25.055 26.78 2133 24.4364 up down incorrect
VBFC.US Village Bank and Trust Financial Corp 20190102 0 30.5 30.5 30.5 30.5 423 30.4238
VBIV.US VBI Vaccines Inc 20190102 0 1.56 1.7 1.56 1.65 278989 1.65 up down incorrect
VBLT.US Vascular Biogenics Ltd 20190102 0 0.96 1 0.93 0.9933 222386 0.9933 up up correct
VBTX.US Veritex Holdings Inc 20190102 0 21.19 22 21.175 21.8 430025 20.2005 up down incorrect
VC.US Visteon Corporation 20190102 0 59.21 61.92 58.42 61 592353 61 up up correct
VCEL.US Vericel Corporation 20190102 0 17.03 17.74 16.61 17.73 725544 17.73 up up correct
VCMIX.US Versus Capital Multi 20190102 0 27.81 27.81 27.81 27.81 0 24.5726
VCNX.US Vaccinex Inc 20190102 0 3.7 4.2 3.7 4.2 464 4.2 up up correct
VCRRX.US Versus Capital Real Assets Fund LLC 20190102 0 24.63 24.63 24.63 24.63 0 22.3923
VCTR.US Victory Capital Holdings Inc 20190102 0 10.07 10.6 9.7 10.48 162238 10.1285 up down incorrect
VCYT.US Veracyte Inc 20190102 0 12.21 12.39 11.7 12 301451 12 down down correct
VECO.US Veeco Instruments Inc 20190102 0 7.25 7.82 7.25 7.77 444693 7.77 up up correct
VEON.US VEON Ltd 20190102 0 2.32 2.465 2.32 2.45 1376466 2.0309 up up correct
VERB.US Verb Technology Company Inc 20190102 0 0.322 0.34 0.31 0.335 17860 5.025 up up correct
VERI.US Veritone Inc 20190102 0 3.76 4.63 3.7534 4.57 613225 4.57 up down incorrect
VERO.US Venus Concept Inc 20190102 0 0.43 0.7854 0.43 0.67 460358 10.05 up up correct
VERU.US Veru Inc 20190102 0 1.39 1.45 1.36 1.4 65861 1.4 up up correct
VFF.US Village Farms International Inc 20190102 0 3.18 3.5394 3.06 3.51 75737 3.51 up down incorrect
VFLEX.US VFLEX 20190102 0 24.37 24.37 24.37 24.37 0 21.3355
VG.US Vonage Holdings Corp 20190102 0 8.58 8.71 8.445 8.68 2243155 8.68 up up correct
VIA.US Via Renewables Inc 20190102 0 7.39 7.73 7.32 7.44 193925 6.0023 up up correct
VIAC.US ViacomCBS Inc 20190102 0 43.62 45.7501 43.34 45.66 4704618 42.1602 up down incorrect
VIACA.US ViacomCBS Inc 20190102 0 43.6 45.69 43.6 45.57 6329 42.3927 up up correct
VIASP.US Via Renewables Inc 20190102 0 18.55 19.95 18.55 19.54 11600 15.1511 up up correct
VIAV.US Viavi Solutions Inc 20190102 0 9.88 10.01 9.78 9.93 1574282 9.93 up up correct
VICR.US Vicor Corporation 20190102 0 36.8 37.75 36.002 37.54 164111 37.54 up up correct
VIOT.US Viomi Technology Co. Ltd 20190102 0 7.74 7.79 7.6 7.7 28171 7.6317 down down correct
VIRC.US Virco Mfg. Corporation 20190102 0 4.07 4.07 4.05 4.05 676 4.05 down down correct
VIRT.US Virtu Financial Inc 20190102 0 25.69 26.23 25.5 25.99 801215 22.9039 up up correct
VIRX.US Viracta Therapeutics Inc 20190102 0 4.4 4.5 3.9 4.4 30280 4.4
VISL.US Vislink Technologies Inc 20190102 0 0.31 0.3398 0.29 0.33 2188 19.8 up up correct
VIVE.US Viveve Medical Inc 20190102 0 1050 1179.9 1039 1110 183 1110 up up correct
VIVO.US Meridian Bioscience Inc 20190102 0 17.16 17.36 16.79 16.85 419991 16.7215 down down correct
VJET.US voxeljet AG 20190102 0 1.69 1.845 1.66 1.84 14284 9.2 up up correct
VKTX.US Viking Therapeutics Inc 20190102 0 7.4 8.39 7.4 8.32 3362339 8.32 up up correct
VLDR.US Velodyne Lidar Inc 20190102 0 9.57 9.63 9.57 9.6 1512 9.6 up up correct
VLDRW.US Velodyne Lidar Inc 20190102 0 0.43 0.49 0.41 0.44 1800 0.44 up up correct
VLGEA.US Village Super Market Inc 20190102 0 26.31 27.26 25.79 27.26 28361 24.384 up up correct
VLY.US Valley National Bancorp 20190102 0 8.79 9.115 8.72 9.05 2111426 7.9539 up up correct
VLYPO.US Valley National Bancorp 20190102 0 22.48 22.99 22.24 22.83 12966 19.3654 up up correct
VLYPP.US Valley National Bancorp 20190102 0 24 24.4999 23.65 24.1 17824 20.3328 up up correct
VMD.US Viemed Healthcare Inc 20190102 0 3.25 3.8461 3.25 3.8 4600 3.8 up down incorrect
VNDA.US Vanda Pharmaceuticals Inc 20190102 0 25.86 27.05 25.46 27.02 887830 27.02 up up correct
VNET.US 21Vianet Group Inc 20190102 0 8.51 8.63 8.24 8.55 186361 8.55 up up correct
VNOM.US Viper Energy Partners LP 20190102 0 25.36 27.66 25.0001 26.78 471554 22.7316 up up correct
VOD.US Vodafone Group Plc 20190102 0 19.3 19.79 19.19 19.72 5106866 16.5539 up up correct
VOXX.US VOXX International Corporation 20190102 0 3.95 4.16 3.93 4.1 40304 4.1 up up correct
VRA.US Vera Bradley Inc 20190102 0 8.38 8.93 8.2725 8.8 344531 8.8 up up correct
VRAY.US ViewRay Inc 20190102 0 6.02 6.23 5.8244 6.16 1249671 6.16 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20190102 0 8.02 8.2 7.75 7.95 17419 7.95 down down correct
VRDN.US Viridian Therapeutics Inc 20190102 0 3 3.36 2.9001 3.36 12759 50.4 up up correct
VREX.US Varex Imaging Corporation 20190102 0 23.29 24.15 22.73 24.09 348601 24.09 up up correct
VRNS.US Varonis Systems Inc 20190102 0 52.01 52.94 51.13 51.4 613491 17.1333 down down correct
VRNT.US Verint Systems Inc 20190102 0 41.6096 42.3295 41.1697 42.3295 621501 21.5637 up down incorrect
VRRM.US Verra Mobility Corporation 20190102 0 9.73 9.85 9.54 9.6 332991 9.6 down down correct
VRSK.US Verisk Analytics Inc 20190102 0 107.05 108.73 106.85 108.65 770503 106.5687 up up correct
VRSN.US VeriSign Inc 20190102 0 145.44 148.66 145.44 147.76 560528 147.76 up up correct
VRTS.US Virtus Investment Partners Inc 20190102 0 77.74 81.01 70 81.01 61890 76.2706 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20190102 0 161.21 165.14 160.95 164.08 1465350 164.08 up up correct
VSAT.US Viasat Inc 20190102 0 58.12 58.58 57.01 58.02 331196 58.02 down down correct
VSEC.US VSE Corporation 20190102 0 29.83 31.955 29.83 31.58 26601 30.594 up up correct
VSLAX.US Invesco Senior Loan Fund Class A 20190102 0 6.34 6.34 6.34 6.34 0 5.597
VSLCX.US Invesco Senior Loan Fund Class C 20190102 0 6.36 6.36 6.36 6.36 0 5.74
VSLYX.US If Inv Snr Fnd Y 20190102 0 6.34 6.34 6.34 6.34 0 5.5579
VSTM.US Verastem Inc 20190102 0 3.36 3.61 3.27 3.61 1643827 3.61 up up correct
VTGN.US VistaGen Therapeutics Inc 20190102 0 1.51 1.59 1.5 1.59 64100 1.59 up down incorrect
VTNR.US Vertex Energy Inc 20190102 0 1.02 1.2538 1.01 1.23 80542 1.23 up down incorrect
VTRS.US Viatris Inc 20190102 0 26.91 28.16 26.87 27.92 3768202 27.284 up up correct
VTSI.US VirTra Inc 20190102 0 3.1 3.6 3.1 3.6 13538 3.6 up up correct
VTVT.US vTv Therapeutics Inc 20190102 0 2.93 3.1 2.51 2.82 8396014 2.82 down down correct
VUZI.US Vuzix Corporation 20190102 0 4.76 5.32 4.73 5.17 252399 5.17 up down incorrect
VVPR.US VivoPower International PLC 20190102 0 0.63 0.7999 0.5901 0.74 36879 0.74 up up correct
VWTR.US Vidler Water Resources Inc 20190102 0 9.05 9.99 8.97 9.33 108242 9.33 up up correct
VXRT.US Vaxart Inc 20190102 0 1.95 1.99 1.71 1.98 91815 1.98 up up correct
VYGR.US Voyager Therapeutics Inc 20190102 0 9.25 9.54 8.95 9.42 268113 9.42 up up correct
VYNE.US VYNE Therapeutics Inc 20190102 0 16.36 19.8 15.6 19.32 37175 19.32 up up correct
VYNT.US Vyant Bio Inc 20190102 0 7.8 8.1 7.2 7.5 15607 7.5 down down correct
WABC.US Westamerica Bancorporation 20190102 0 55.11 57.07 55.09 56.82 137819 52.3791 up up correct
WAFD.US Washington Federal Inc 20190102 0 26.44 27.24 25.89 27.23 628322 24.9188 up up correct
WASH.US Washington Trust Bancorp Inc 20190102 0 46.86 47.88 46.68 47.86 35835 42.1751 up up correct
WATT.US Energous Corporation 20190102 0 5.6 7.13 5.45 6.87 4055423 6.87 up up correct
WB.US Weibo Corporation 20190102 0 56.86 59.23 55.24 58.94 1619381 58.94 up up correct
WBA.US Walgreens Boots Alliance Inc 20190102 0 67.2 68.46 66.69 68.04 5528141 60.841 up up correct
WDAY.US Workday Inc 20190102 0 155.96 160 155.35 159.74 1796509 159.74 up up correct
WDC.US Western Digital Corporation 20190102 0 36.15 38.87 36.02 38.26 6385218 36.3124 up up correct
WDFC.US WD 20190102 0 181.37 181.44 174.281 178.13 128440 171.2412 down up incorrect
WEFCX.US Wildermuth Endowment Strategy Fund Class 20190102 0 12.73 12.73 12.73 12.73 0 12.2067
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20190102 0 13.12 13.12 13.12 13.12 0 12.5425
WEN.US The Wendy's Company 20190102 0 15.47 15.66 15.325 15.64 2155115 14.8051 up up correct
WERN.US Werner Enterprises Inc 20190102 0 29.16 30.27 29.16 30.17 666498 26.1423 up down incorrect
WESFX.US Wildermuth Endowment Strategy Fund 20190102 0 13.02 13.02 13.02 13.02 0 12.4792
WETF.US WisdomTree Investments Inc 20190102 0 6.53 6.775 6.52 6.74 934929 6.2792 up up correct
WEYS.US Weyco Group Inc 20190102 0 29.04 29.49 28.21 29.1 38136 25.8016 up up correct
WFCF.US Where Food Comes From Inc 20190102 0 1.9675 1.99 1.95 1.99 2290 7.8806 up up correct
WHF.US WhiteHorse Finance Inc 20190102 0 12.65 12.96 12.64 12.91 17006 9.035 up up correct
WHFBZ.US WHFBZ 20190102 0 24.5 24.65 24.4826 24.6 8414 20.3171 up up correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20190102 0 0.891 0.891 0.8018 0.8321 78694 0.8321 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20190102 0 9.45 10.47 9.45 10.4 11744 10.4 up up correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20190102 0 7.67 8.95 7.67 8.5573 8106 8.5573 up up correct
WILC.US G. Willi 20190102 0 6.922 7.03 6.89 7 19981 6.6014 up up correct
WINA.US Winmark Corporation 20190102 0 161.76 162.78 156.301 158 10106 148.1522 down down correct
WING.US Wingstop Inc 20190102 0 63.33 63.35 61.09 61.61 569186 58.5294 down up incorrect
WINT.US Windtree Therapeutics Inc 20190102 0 5.05 5.05 5 5 2106 15 down down correct
WIRE.US Encore Wire Corporation 20190102 0 49.53 50.62 48.48 50.52 100025 50.3055 up down incorrect
WISA.US Summit Wireless Technologies Inc 20190102 0 3.4991 3.5799 3.4991 3.57 3282 71.4 up up correct
WIX.US Wix.com Ltd 20190102 0 88 91.18 87.1 90.65 444433 90.65 up up correct
WKHS.US Workhorse Group Inc 20190102 0 0.57 0.71 0.5545 0.6501 535121 0.6501 up up correct
WKSP.US Worksport Ltd. Common Stock 20190102 0 0.15 0.15 0.12 0.15 65217 0.15
WLDN.US Willdan Group Inc 20190102 0 34.41 34.585 33.69 34.14 68093 34.14 down down correct
WLFC.US Willis Lease Finance Corporation 20190102 0 34.44 35.78 33.6 35.67 11020 35.67 up up correct
WLTW.US Willis Towers Watson Public Limited Company 20190102 0 149.75 150.75 148.77 149.68 743827 144.2064 down down correct
WNEB.US Western New England Bancorp Inc 20190102 0 9.96 10.12 9.79 9.97 54292 9.2202 up up correct
WORX.US SCWorx Corp 20190102 0 0.1699 0.2 0.1565 0.1851 63261 3.5169 up down incorrect
WPRT.US Westport Fuel Systems Inc 20190102 0 1.35 1.5 1.33 1.5 406691 1.5 up up correct
WRAP.US Wrap Technologies Inc 20190102 0 3.23 3.3 3.1 3.24 11733 3.24 up up correct
WRLD.US World Acceptance Corporation 20190102 0 101.48 107.9 100.83 106.82 137303 106.82 up up correct
WSBC.US WesBanco Inc 20190102 0 36.21 37.48 35.75 37.47 128417 33.1011 up up correct
WSBF.US Waterstone Financial Inc 20190102 0 16.66 16.79 16.65 16.77 34290 13.7247 up down incorrect
WSC.US WillScot Mobile Mini Holdings Corp 20190102 0 9.22 10.01 9 9.6 708614 9.6 up up correct
WSFS.US WSFS Financial Corporation 20190102 0 37.65 38.37 37.46 38.34 165943 36.9514 up up correct
WSTG.US Wayside Technology Group Inc 20190102 0 9.95 10.13 9.86 10.13 7103 9.0372 up up correct
WTBA.US West Bancorporation Inc 20190102 0 19.02 19.865 19.02 19.36 74404 17.2184 up up correct
WTER.US The Alkaline Water Company Inc 20190102 0 3.03 3.16 2.8 2.95 194318 2.95 down down correct
WTFC.US Wintrust Financial Corporation 20190102 0 65.7 68.05 64.675 67.94 697976 64.3633 up up correct
WTFCM.US Wintrust Financial Corporation 20190102 0 25.1 25.54 25 25.44 21687 21.5366 up down incorrect
WTRH.US Waitr Holdings Inc 20190102 0 10.95 11.08 10.71 10.83 34339 10.83 down up incorrect
WTW.US Weight Watchers International Inc 20190102 0 37.37 40.26 36.75 39.86 74258 39.86 up down incorrect
WVE.US Wave Life Sciences Ltd 20190102 0 40 41.58 38.77 41.01 159310 41.01 up up correct
WVVI.US Willamette Valley Vineyards Inc 20190102 0 7.079 7.15 6.8 7.15 1648 7.15 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20190102 0 4.68 4.68 4.67 4.67 339 4.1503 down down correct
WW.US WW International Inc 20190102 0 37.71 40.36 36.69 39.89 3047671 39.89 up up correct
WWD.US Woodward Inc 20190102 0 72.96 74.2095 72.08 73.92 258092 72.6542 up up correct
WYNN.US Wynn Resorts Limited 20190102 0 96.2 106.31 95.61 104.4 4174374 100.2505 up up correct
XAIR.US Beyond Air Inc 20190102 0 4.525 4.75 4.32 4.4 17050 4.4 down down correct
XBIO.US Xenetic Biosciences Inc 20190102 0 1.64 1.83 1.62 1.7 2774 20.4 up down incorrect
XBIT.US XBiotech Inc 20190102 0 5.01 5.46 5 5.15 51987 5.15 up up correct
XCAPX.US ACAP Strategic Fund 20190102 0 14.24 14.24 14.24 14.24 0 13.6768
XCBFX.US Capstone Church Bond Fund 20190102 0 12 12 12 12 0 11.9807
XCLIX.US XCLIX 20190102 0 9.97 9.97 9.97 9.97 0 9.1613
XCUR.US Exicure Inc 20190102 0 3.47 3.53 3.4 3.45 18403 3.45 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20190102 0 10.61 10.61 10.61 10.61 0 10.61
XEL.US Xcel Energy Inc 20190102 0 49.16 49.24 47.95 48.22 4476168 44.4892 down up incorrect
XELA.US Exela Technologies Inc 20190102 0 3.82 4 3.73 3.93 122842 11.79 up up correct
XELB.US Xcel Brands Inc 20190102 0 1.1 1.18 1.1 1.18 10368 1.18 up up correct
XENE.US Xenon Pharmaceuticals Inc 20190102 0 6.48 6.88 6.28 6.68 187200 6.68 up up correct
XENT.US Intersect ENT Inc 20190102 0 27.77 28.06 25.19 26.67 348424 26.67 down up incorrect
XERS.US Xeris Pharmaceuticals Inc 20190102 0 16.36 17.947 16.36 17.5 49553 17.5 up down incorrect
XFOR.US X4 Pharmaceuticals Inc 20190102 0 2.35 2.58 2.31 2.56 42156 15.36 up up correct
XGEIX.US Guggenheim Energy & Income Fund 20190102 0 947.66 947.66 947.66 947.66 0 647.3701
XILSX.US Pioneer ILS Interval Fund 20190102 0 8.65 8.65 8.65 8.65 0 7.7059
XLNX.US Xilinx Inc 20190102 0 83.39 87.61 82.56 86.85 2478417 84.203 up up correct
XLRN.US Acceleron Pharma Inc 20190102 0 42.42 44.11 41.77 44.09 257187 44.09 up up correct
XNCR.US Xencor Inc 20190102 0 35.5 36.51 33.27 35.79 212375 35.79 up up correct
XNET.US Xunlei Limited 20190102 0 3.36 3.74 3.36 3.68 256955 3.68 up up correct
XOMA.US XOMA Corporation 20190102 0 12.56 13.41 12.19 13.27 32746 13.27 up up correct
XONE.US The ExOne Company 20190102 0 6.45 7.06 6.45 7 71542 7 up up correct
XPEL.US XPEL Inc 20190102 0 6.08 6.08 6.02 6.02 1300 6.02 down down correct
XPER.US Xperi Holding Corporation 20190102 0 18.02 19.23 18.02 19.11 742985 17.7 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20190102 0 6.34 6.34 6.34 6.34 0 5.5844
XRAY.US DENTSPLY SIRONA Inc 20190102 0 36.96 38.57 36.63 37.89 2899357 37.0795 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20190102 0 0.1123 0.1142 0.1123 0.1142 10000 0.1142 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20190102 0 19.48 20.285 19.33 20.13 3727076 17.9097 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20190102 0 11.72 11.72 11.72 11.72 0 10.2492
XSICX.US Voya Senior Income Fund Class 20190102 0 11.7 11.7 11.7 11.7 0 10.3764
XSIIX.US ING Senior Incm Fd 20190102 0 11.68 11.68 11.68 11.68 0 10.1368
XSIWX.US ING Senior Incm Fd 20190102 0 11.73 11.73 11.73 11.73 0 10.1865
XSLCX.US Invesco Senior Loan Fund Class 20190102 0 6.34 6.34 6.34 6.34 0 6.34
XSPA.US XpresSpa Group Inc 20190102 0 0.145 0.165 0.145 0.1603 8167 9.618 up up correct
XTLB.US XTL Biopharmaceuticals Ltd 20190102 0 1.7588 1.7588 1.7588 1.7588 225 1.7588
XXII.US 22nd Century Group Inc. Common Stock 20190102 0 2.45 2.67 2.387 2.67 1365339 2.67 up down incorrect
YELL.US Yellow Corporation 20190102 0 3.08 3.45 3.01 3.36 755200 3.36 up down incorrect
YI.US 111 Inc 20190102 0 6.02 6.11 6 6 4058 6 down down correct
YMAB.US Y 20190102 0 19.96 20.4199 18.1101 18.21 146521 18.21 down down correct
YMTX.US Yumanity Therapeutics Inc 20190102 0 3.18 3.575 3.13 3.47 33448 69.4 up down incorrect
YNDX.US Yandex N.V 20190102 0 26.86 27.775 26.86 27.51 971303 27.51 up up correct
YORW.US The York Water Company 20190102 0 31.77 31.79 30.7478 31.61 12649 30.1847 down down correct
YTEN.US Yield10 Bioscience Inc 20190102 0 0.87 0.8999 0.769 0.77 1251 30.8 down down correct
YTRA.US Yatra Online Inc 20190102 0 4 4.4162 3.99 4.23 84598 4.23 up down incorrect
YVR.US Liquid Media Group Ltd 20190102 0 2 2.02 2 2 3585 2
YY.US JOYY Inc 20190102 0 59.01 62.3195 57.77 61.62 588026 59.1876 up up correct
Z.US Zillow Group Inc 20190102 0 30.89 31.8 30.16 30.35 3321385 30.35 down down correct
ZBRA.US Zebra Technologies Corporation 20190102 0 155.99 157.46 152.27 156.24 347697 156.24 up up correct
ZD.US Ziff Davis Inc. 20190102 0 68.5 69.73 67.43 68.88 382839 68.1629 up up correct
ZEST.US Ecoark Holdings Inc. Common Stock 20190102 0 0.85 0.85 0.68 0.755 19191 0.755 down down correct
ZEUS.US Olympic Steel Inc 20190102 0 14 15.4 14 15.29 66033 15.0526 up up correct
ZG.US Zillow Group Inc 20190102 0 30.82 31.76 30.1 30.35 973314 30.35 down down correct
ZGNX.US Zogenix Inc 20190102 0 35.72 38.23 35.5167 38.15 341808 38.15 up down incorrect
ZION.US Zions Bancorporation National Association 20190102 0 40.03 41.61 40.03 41.58 2234101 38.0083 up up correct
ZIONL.US ZIONL 20190102 0 28.2 28.3 28.2 28.3 900 23.5239 up up correct
ZIONO.US Zions Bancorporation National Association 20190102 0 25.1 25.48 25.1 25.47 15400 21.4152 up down incorrect
ZIONP.US Zions Bancorporation National Association 20190102 0 21.75 22.41 21.75 22.122 1959 19.4895 up down incorrect
ZIOP.US ZIOPHARM Oncology Inc 20190102 0 1.82 2.215 1.81 2.21 2365807 2.21 up down incorrect
ZIVO.US Zivo Bioscience Inc. Common Stock 20190102 0 0.1399 0.14 0.1247 0.139 20900 0.139 down down correct
ZIXI.US Zix Corporation 20190102 0 5.72 5.9 5.66 5.84 356695 5.84 up up correct
ZKIN.US ZK International Group Co. Ltd 20190102 0 1.42 1.58 1.4132 1.57 2089 1.57 up up correct
ZLAB.US Zai Lab Limited 20190102 0 22.98 23.17 22.21 22.3 179697 22.3 down down correct
ZNGA.US Zynga Inc 20190102 0 3.9 4.05 3.885 3.98 16053620 3.98 up up correct
ZS.US Zscaler Inc 20190102 0 38.39 40.94 38.0258 39.81 1280712 39.81 up up correct
ZSAN.US Zosano Pharma Corporation 20190102 0 2.04 2.48 2 2.34 176688 2.34 up down incorrect
ZUMZ.US Zumiez Inc 20190102 0 18.99 19.73 18.88 19.62 439493 19.62 up up correct
ZVO.US Zovio Inc 20190102 0 6.94 7.53 6.86 7.5 137698 7.5 up up correct
ZVZZT.US NASDAQ TEST STOCK 20190102 0 10.02 10.03 9.99 10.02 700 10.02
ZYNE.US Zynerba Pharmaceuticals Inc 20190102 0 2.98 4.03 2.9312 3.72 934760 3.72 up down incorrect
ZYXI.US Zynex Inc 20190102 0 3 3 2.7 2.89 11292 2.89 down down correct

CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.