CollectAI

close-nasdaq_stocks

2019/01/11

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AACG.US ATA Creativity Global 20190111 0 1.04 1.06 0.97 0.99 44126 0.99 down up incorrect
AADI.US Aadi Bioscience Inc 20190111 0 38.4 46.5 37.5 45 17144 45 up up correct
AAIDX.US AAIDX 20190111 0 25 25 25 25 0 21.5844
AAL.US American Airlines Group Inc 20190111 0 31.8 31.989 31.1 31.8 6900397 31.294
AAME.US Atlantic American Corporation 20190111 0 2.6 2.6 2.6 2.6 1848 2.566
AAOI.US Applied Optoelectronics Inc 20190111 0 16.21 16.48 15.9122 16.39 516807 16.39 up down incorrect
AAON.US AAON Inc 20190111 0 35.95 36.09 35.58 35.83 106204 35.1791 down down correct
AAPL.US Apple Inc 20190111 0 152.88 153.7 151.51 152.29 27023241 36.9599 down up incorrect
AATC.US Image Sensing Systems Inc 20190111 0 5 5 5 5 200 4.7575
AAWW.US Atlas Air Worldwide Holdings Inc 20190111 0 47.43 48.79 43.9704 48.55 317828 48.55 up up correct
ABCB.US Ameris Bancorp 20190111 0 34.11 34.91 33.82 34.81 268033 33.2498 up up correct
ABEO.US Abeona Therapeutics Inc 20190111 0 7.21 7.25 7.07 7.14 261105 7.14 down down correct
ABIO.US ARCA biopharma Inc 20190111 0 0.366 0.39 0.36 0.385 4992 6.93 up up correct
ABMD.US Abiomed Inc 20190111 0 332.77 334.1979 320.52 323.8 545064 323.8 down up incorrect
ABST.US Absolute Software Corporation 20190111 0 6.02 6.02 6.02 6.02 0 5.5248
ABTX.US Allegiance Bancshares Inc 20190111 0 34.79 35.35 34.72 35.04 59770 34.1613 up up correct
ABUS.US Arbutus Biopharma Corporation 20190111 0 3.75 3.78 3.66 3.73 132913 3.73 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20190111 0 20.65 21.2897 20.15 21.08 1739884 21.08 up down incorrect
ACB.US Aurora Cannabis Inc 20190111 0 5.9 6.61 5.78 6.38 2694699 76.56 up up correct
ACBI.US Atlantic Capital Bancshares Inc 20190111 0 18 18.05 17.85 17.99 131961 17.99 down down correct
ACER.US Acer Therapeutics Inc 20190111 0 25.25 25.3926 23.525 25 23941 25 down down correct
ACET.US Adicet Bio Inc 20190111 0 8.29 8.44 8.01 8.13 5295 56.91 down down correct
ACGL.US Arch Capital Group Ltd 20190111 0 26.95 26.95 26.29 26.68 960138 26.68 down down correct
ACGLO.US Arch Capital Group Ltd 20190111 0 22.15 22.48 22.01 22.39 77792 19.0812 up down incorrect
ACHC.US Acadia Healthcare Company Inc 20190111 0 28.44 29.31 27.81 29.03 2197898 29.03 up up correct
ACHV.US Achieve Life Sciences Inc 20190111 0 1.28 1.32 1.23 1.23 58349 24.6 down down correct
ACIU.US AC Immune SA 20190111 0 10.8 11.005 10.655 10.75 54079 10.75 down up incorrect
ACIW.US ACI Worldwide Inc 20190111 0 27.97 28.49 27.81 28.14 307067 28.14 up up correct
ACLS.US Axcelis Technologies Inc 20190111 0 17.95 18.35 17.95 18.11 171798 18.11 up down incorrect
ACMR.US ACM Research Inc 20190111 0 10.45 10.51 10.3 10.51 9446 10.51 up up correct
ACNB.US ACNB Corporation 20190111 0 37.31 37.9806 36.55 36.88 10420 33.3223 down down correct
ACOR.US Acorda Therapeutics Inc 20190111 0 17.36 17.57 16.97 17.05 215518 102.3 down down correct
ACRS.US Aclaris Therapeutics Inc 20190111 0 7.15 7.17 7 7.15 357701 7.15
ACRX.US AcelRx Pharmaceuticals Inc 20190111 0 2.65 2.78 2.6 2.61 1340974 2.61 down up incorrect
ACST.US Acasti Pharma Inc 20190111 0 1.1 1.15 1.07 1.15 93285 9.2 up up correct
ACTG.US Acacia Research Corporation 20190111 0 3.03 3.11 3 3.06 106272 3.06 up down incorrect
ADAP.US Adaptimmune Therapeutics plc 20190111 0 5.85 5.96 5.66 5.74 157237 5.74 down down correct
ADBE.US Adobe Inc 20190111 0 235.71 239.32 235.23 237.55 3179485 237.55 up up correct
ADES.US Advanced Emissions Solutions Inc 20190111 0 10.83 10.8307 10.57 10.83 42229 9.7491
ADI.US Analog Devices Inc 20190111 0 88.07 91.11 88.07 90.06 3029782 85.0433 up up correct
ADIL.US Adial Pharmaceuticals Inc 20190111 0 6.83 7.49 6.5 6.97 387673 6.97 up up correct
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20190111 0 0.7899 0.9 0.7899 0.899 19302 0.899 up up correct
ADMA.US ADMA Biologics Inc 20190111 0 3.4 3.41 3.25 3.35 179535 3.35 down down correct
ADMP.US Adamis Pharmaceuticals Corporation 20190111 0 2.51 2.57 2.5 2.54 123457 2.54 up up correct
ADMS.US Adamas Pharmaceuticals Inc 20190111 0 9.3 9.33 9.06 9.22 493222 9.22 down up incorrect
ADP.US Automatic Data Processing Inc 20190111 0 131.8 132 130.67 131.65 1185704 123.5865 down down correct
ADSK.US Autodesk Inc 20190111 0 135.78 137.5 135.25 136.74 903150 136.74 up up correct
ADTN.US ADTRAN Inc 20190111 0 11.71 11.87 11.55 11.78 234423 10.8688 up down incorrect
ADUS.US Addus HomeCare Corporation 20190111 0 62 63.71 60.48 62.51 139948 62.51 up down incorrect
ADVM.US Adverum Biotechnologies Inc 20190111 0 3.49 3.6 3.46 3.59 110405 3.59 up up correct
ADXS.US Advaxis Inc 20190111 0 0.33 0.346 0.2936 0.2964 1006524 4.446 down down correct
AEGN.US Aegion Corporation 20190111 0 18.15 18.41 17.975 18.22 119796 18.22 up down incorrect
AEHL.US Antelope Enterprise Holdings Limited 20190111 0 1.53 1.5301 1.4 1.48 207187 4.44 down down correct
AEHR.US Aehr Test Systems 20190111 0 1.3 1.58 1.29 1.42 502510 1.42 up up correct
AEIS.US Advanced Energy Industries Inc 20190111 0 45.42 46.4 45.19 46.03 247935 45.8332 up up correct
AEMD.US Aethlon Medical Inc 20190111 0 1.42 1.43 1.35 1.36 5907 20.4 down up incorrect
AEP.US American Electric Power Company Inc 20190111 0 74.76 74.76 73.82 74.44 2243957 67.4148 down down correct
AERI.US Aerie Pharmaceuticals Inc 20190111 0 41.26 42.84 40.84 42.71 516476 42.71 up up correct
AESE.US Allied Esports Entertainment Inc 20190111 0 10 10 10 10 4850 10
AEY.US ADDvantage Technologies Group Inc 20190111 0 1.42 1.44 1.4171 1.4171 3405 1.4171 down up incorrect
AEYE.US AudioEye Inc 20190111 0 7.58 8.195 7.58 8.15 29690 8.15 up up correct
AEZS.US Aeterna Zentaris Inc 20190111 0 3.5 3.89 3.5 3.69 650262 3.69 up up correct
AFBI.US Affinity Bancshares Inc 20190111 0 11.9092 12.0674 11.8248 11.8248 6702 11.8248 down down correct
AFIN.US American Finance Trust Inc 20190111 0 13 13.15 12.7701 13.09 542872 10.1044 up up correct
AFMD.US Affimed N.V 20190111 0 3.45 3.57 3.42 3.47 436294 3.47 up up correct
AGEN.US Agenus Inc 20190111 0 3.3 3.37 3.232 3.29 916856 3.29 down down correct
AGFS.US AgroFresh Solutions Inc 20190111 0 3.92 4.18 3.79 4.05 160988 4.05 up up correct
AGIO.US Agios Pharmaceuticals Inc 20190111 0 55.4 56.09 53.82 54.64 681881 54.64 down up incorrect
AGLE.US Aeglea BioTherapeutics Inc 20190111 0 8.49 8.62 8.2798 8.51 57543 8.51 up up correct
AGNC.US AGNC Investment Corp 20190111 0 17.77 17.89 17.73 17.89 3313191 13.206 up up correct
AGNCN.US AGNC Investment Corp 20190111 0 25.5 25.5 25.4 25.47 6380 20.9755 down down correct
AGRX.US Agile Therapeutics Inc 20190111 0 0.82 0.82 0.7643 0.7802 200816 0.7802 down down correct
AGTC.US Applied Genetic Technologies Corporation 20190111 0 3.16 3.25 3.1 3.2 125689 3.2 up up correct
AGYS.US Agilysys Inc 20190111 0 14.49 14.5 14.19 14.32 40450 14.32 down down correct
AHCO.US AdaptHealth Corp 20190111 0 9.84 9.84 9.84 9.84 18300 9.84
AHPI.US Allied Healthcare Products Inc 20190111 0 1.9 1.9 1.9 1.9 2668 1.9
AIHS.US Senmiao Technology Limited 20190111 0 3.72 4.11 3.72 4.06 32849 4.06 up down incorrect
AIKI.US AIkido Pharma Inc 20190111 0 0.6886 0.7142 0.671 0.7142 9142 2.7273 up up correct
AIMC.US Altra Industrial Motion Corp 20190111 0 28.37 28.72 27.84 28.19 399808 27.0814 down down correct
AINV.US Apollo Investment Corporation 20190111 0 14.15 14.33 14.12 14.25 270840 9.853 up up correct
AIRG.US Airgain Inc 20190111 0 10.8 10.85 10.5 10.67 22349 10.67 down down correct
AIRT.US Air T Inc 20190111 0 28.2 29.39 28.2 28.8 3035 19.2 up down incorrect
AKAM.US Akamai Technologies Inc 20190111 0 62.94 63.5 62.86 63.1 895296 63.1 up up correct
AKBA.US Akebia Therapeutics Inc 20190111 0 6.24 6.39 6.14 6.23 584339 6.23 down up incorrect
AKTS.US Akoustis Technologies Inc 20190111 0 6.19 6.21 6.011 6.2 132630 6.2 up up correct
AKTX.US Akari Therapeutics Plc 20190111 0 1.82 2.05 1.82 2.01 98493 2.01 up up correct
ALACW.US Alberton Acquisition Corporation 20190111 0 0.14 0.14 0.14 0.14 100 0.14
ALBO.US Albireo Pharma Inc 20190111 0 23.68 23.86 23.26 23.66 29577 23.66 down up incorrect
ALCO.US Alico Inc 20190111 0 29.9 29.9 29.65 29.77 3443 28.0785 down down correct
ALDX.US Aldeyra Therapeutics Inc 20190111 0 9.45 9.64 8.98 9.26 176783 9.26 down up incorrect
ALGN.US Align Technology Inc 20190111 0 201.6 201.6 195.63 198.25 1084899 198.25 down up incorrect
ALGT.US Allegiant Travel Company 20190111 0 120.29 122.15 119.07 121.33 131396 118.4186 up up correct
ALIM.US Alimera Sciences Inc 20190111 0 0.8836 0.8836 0.8304 0.8699 57882 13.0485 down up incorrect
ALJJ.US ALJ Regional Holdings Inc 20190111 0 1.37 1.37 1.335 1.3509 23210 1.3509 down down correct
ALKS.US Alkermes plc 20190111 0 32.29 32.675 31.64 32.51 785115 32.51 up up correct
ALLK.US Allakos Inc 20190111 0 46.92 49.16 46.5101 47.55 446174 47.55 up up correct
ALLO.US Allogene Therapeutics Inc 20190111 0 28.09 29.9 28.09 29.51 504717 29.51 up down incorrect
ALLT.US Allot Ltd 20190111 0 6.19 6.38 6.18 6.27 122945 6.27 up up correct
ALNA.US Allena Pharmaceuticals Inc 20190111 0 7.97 9.15 7.97 8.75 19993 8.75 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20190111 0 88.36 90.7 86.8623 89.12 552359 89.12 up up correct
ALOT.US AstroNova Inc 20190111 0 18.3705 19.89 18.3705 19.89 1761 19.3993 up down incorrect
ALPN.US Alpine Immune Sciences Inc 20190111 0 5.09 5.3 5.09 5.25 6974 5.25 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20190111 0 0.059 0.059 0.035 0.041 326400 0.041 down up incorrect
ALRM.US Alarm.com Holdings Inc 20190111 0 54.16 55.715 54.04 54.89 376501 54.89 up down incorrect
ALRN.US Aileron Therapeutics Inc 20190111 0 1.14 1.14 0.95 0.9627 110268 0.9627 down down correct
ALRS.US Alerus Financial Corporation 20190111 0 19.5 19.5 19.25 19.5 2146 18.053
ALT.US Altimmune Inc 20190111 0 2.69 2.7999 2.66 2.68 130839 2.68 down down correct
ALTM.US Altus Midstream Company 20190111 0 8.81 8.81 8.35 8.47 6168 154.2502 down down correct
ALTO.US Alto Ingredients Inc 20190111 0 1.17 1.3 1.1 1.17 829871 1.17
ALTR.US Altair Engineering Inc 20190111 0 28.81 29.26 28.5 29.23 109500 29.23 up up correct
ALYA.US Alithya Group Inc 20190111 0 2.89 2.99 2.89 2.99 2972 2.99 up down incorrect
AMAL.US Amalgamated Financial Corp 20190111 0 18.94 19.35 18.63 18.86 35910 17.7779 down down correct
AMAT.US Applied Materials Inc 20190111 0 34.42 35.315 34.19 34.78 6449679 33.4616 up down incorrect
AMBA.US Ambarella Inc 20190111 0 37.44 38.71 37.25 37.85 526426 37.85 up down incorrect
AMCX.US AMC Networks Inc 20190111 0 62.15 62.37 61.4 62.15 708321 62.15
AMD.US Advanced Micro Devices Inc 20190111 0 19.47 20.35 19.19 20.27 85110766 20.27 up up correct
AMED.US Amedisys Inc 20190111 0 117.75 120.6 117.17 120.51 228970 120.51 up up correct
AMEH.US Apollo Medical Holdings Inc 20190111 0 18.38 18.53 18.08 18.11 21727 18.11 down up incorrect
AMGN.US Amgen Inc 20190111 0 200.64 200.99 198 200.56 3379651 183.7219 down down correct
AMKR.US Amkor Technology Inc 20190111 0 7.35 7.48 7.28 7.45 726345 7.3776 up up correct
AMNB.US American National Bankshares Inc 20190111 0 32.24 32.51 31.84 32.33 10480 29.2077 up up correct
AMOT.US Allied Motion Technologies Inc 20190111 0 44.8 45.16 44.58 44.86 22199 29.6246 up up correct
AMPG.US AmpliTech Group Inc 20190111 0 0.0321 0.0387 0.032 0.032 9000 0.64 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20190111 0 21.92 22.18 21.715 22.11 249226 22.11 up up correct
AMRK.US A 20190111 0 11.78 11.78 11.37 11.64 6312 10.5761 down down correct
AMRN.US Amarin Corporation plc 20190111 0 18.11 18.92 17.27 18 18176570 18 down down correct
AMRS.US Amyris Inc 20190111 0 3.91 3.99 3.79 3.83 447327 3.83 down down correct
AMSC.US American Superconductor Corporation 20190111 0 11.88 12.01 11.65 11.75 99629 11.75 down down correct
AMSF.US AMERISAFE Inc 20190111 0 54.48 55.13 54.01 54.8 103193 43.6251 up up correct
AMSWA.US American Software Inc 20190111 0 10.53 10.62 10.39 10.45 41484 9.6518 down up incorrect
AMTB.US Amerant Bancorp Inc 20190111 0 13.6 13.99 13.55 13.99 15103 13.966 up down incorrect
AMTBB.US Amerant Bancorp Inc 20190111 0 11 11 10.8 10.8 3256 10.8 down down correct
AMTX.US Aemetis Inc 20190111 0 0.8 0.9 0.72 0.8795 103988 0.8795 up up correct
AMWD.US American Woodmark Corporation 20190111 0 66.1 67.72 64.51 67.56 253606 67.56 up down incorrect
AMZN.US Amazon.com Inc 20190111 0 1640.55 1660.294 1636.22 1640.56 4686222 1640.56 up up correct
ANAB.US AnaptysBio Inc 20190111 0 73.06 73.73 71.2 72.07 231191 72.07 down down correct
ANAT.US American National Group Inc 20190111 0 129.3 131.05 129.3 129.62 34748 118.6494 up up correct
ANDE.US The Andersons Inc 20190111 0 34.44 34.57 33.63 34.01 79386 31.3176 down up incorrect
ANGI.US Angi Inc 20190111 0 15.17 15.44 14.87 15.08 3389860 15.08 down up incorrect
ANGO.US AngioDynamics Inc 20190111 0 20.67 21.09 20.52 20.75 189708 20.75 up up correct
ANIK.US Anika Therapeutics Inc 20190111 0 33.02 34.14 32.19 34.05 275068 34.05 up up correct
ANIP.US ANI Pharmaceuticals Inc 20190111 0 52.5 53.34 52.1188 53 49871 53 up up correct
ANIX.US Anixa Biosciences Inc 20190111 0 3.92 4 3.9195 3.96 68755 3.96 up down incorrect
ANSS.US ANSYS Inc 20190111 0 151.82 154.8289 151.01 154.75 594382 154.75 up down incorrect
ANTE.US AirNet Technology Inc 20190111 0 0.36 0.37 0.3417 0.3695 138907 1.8475 up up correct
ANY.US Sphere 3D Corp 20190111 0 3.57 3.72 3.36 3.46 166912 3.46 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20190111 0 10.61 10.92 10.57 10.76 49894 10.76 up up correct
APA.US APA Corporation 20190111 0 30.65 31.22 30.35 31.1 4909903 29.3389 up up correct
APDN.US Applied DNA Sciences Inc 20190111 0 0.4511 0.4699 0.4093 0.4093 3291 16.372 down down correct
APEI.US American Public Education Inc 20190111 0 29.28 29.66 29.03 29.64 75531 29.64 up up correct
APEN.US Apollo Endosurgery Inc 20190111 0 3.78 3.8 3.12 3.12 22080 3.12 down up incorrect
APLS.US Apellis Pharmaceuticals Inc 20190111 0 14 15.06 13.8 14.97 822564 14.97 up up correct
APM.US Aptorum Group Limited 20190111 0 14.82 14.82 14.82 14.82 405 14.82
APOG.US Apogee Enterprises Inc 20190111 0 31.74 32.67 31.71 32.64 242131 30.4144 up up correct
APOP.US Cellect Biotechnology Ltd 20190111 0 2.7035 3.11 2.7035 2.8241 1055 56.482 up down incorrect
APPF.US AppFolio Inc 20190111 0 60.39 61.38 59.55 61.24 67186 61.24 up up correct
APPN.US Appian Corporation 20190111 0 30.48 31.44 30.13 30.93 659483 30.93 up up correct
APPS.US Digital Turbine Inc 20190111 0 2.2 2.24 2.14 2.21 303245 2.21 up up correct
APTO.US Aptose Biosciences Inc 20190111 0 2.2 2.2299 2.12 2.13 76016 2.13 down down correct
APTX.US Aptinyx Inc 20190111 0 18.51 18.51 17.66 17.93 97244 17.93 down down correct
APVO.US Aptevo Therapeutics Inc 20190111 0 1.6 1.62 1.57 1.59 49147 22.26 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20190111 0 1.86 1.86 1.83 1.83 1297 1.83 down up incorrect
APYX.US Apyx Medical Corporation 20190111 0 8.2 8.35 7.82 8.24 181166 8.24 up up correct
AQB.US AquaBounty Technologies Inc 20190111 0 2.26 2.31 2.1201 2.14 12883 2.14 down down correct
AQMS.US Aqua Metals Inc 20190111 0 2.17 2.86 2.06 2.33 1754597 2.33 up up correct
AQST.US Aquestive Therapeutics Inc 20190111 0 7.51 7.51 7.1301 7.47 54308 7.47 down down correct
ARAV.US Aravive Inc 20190111 0 3.83 3.97 3.8001 3.87 32459 3.87 up up correct
ARAY.US Accuray Incorporated 20190111 0 3.81 4.12 3.78 4 1208463 4 up up correct
ARCB.US ArcBest Corporation 20190111 0 38.94 39.83 38.5129 39.22 228684 38.1711 up up correct
ARCC.US Ares Capital Corporation 20190111 0 16.21 16.36 16.21 16.29 1672171 12.2909 up down incorrect
ARCE.US Arco Platform Limited 20190111 0 21.88 22.26 20.94 21.59 116367 21.59 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20190111 0 5.33 5.44 5 5 17732 5 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20190111 0 9.5568 9.6 8.8 9.6 1570 9.6 up down incorrect
ARDX.US Ardelyx Inc 20190111 0 2.4 2.45 2.35 2.41 195160 2.41 up up correct
AREC.US American Resources Corporation 20190111 0 10 10 9.8 9.8 400 9.8 down down correct
ARGX.US argenx SE 20190111 0 109 109.9 107.22 109.11 182022 109.11 up up correct
ARKO.US Arko Corp 20190111 0 10.05 10.07 10.05 10.07 196950 10.07 up down incorrect
ARKR.US Ark Restaurants Corp 20190111 0 18.75 18.97 18.6528 18.97 1301 17.7802 up up correct
ARLP.US Alliance Resource Partners L.P 20190111 0 18.38 18.6384 17.94 17.97 693447 14.4194 down down correct
ARNA.US Arena Pharmaceuticals Inc 20190111 0 43.53 44.25 42.65 42.77 392936 42.77 down down correct
AROW.US Arrow Financial Corporation 20190111 0 32.44 33.01 32.36 32.75 13558 28.914 up up correct
ARTL.US Artelo Biosciences Inc 20190111 0 1.13 1.15 1.13 1.15 3500 9.2 up up correct
ARTNA.US Artesian Resources Corporation 20190111 0 34.11 34.17 33.72 34.17 13030 31.5118 up up correct
ARTW.US Art's 20190111 0 1.97 1.97 1.96 1.96 258 1.96 down up incorrect
ARVN.US Arvinas Inc 20190111 0 16.5 16.5 15.935 16.47 46984 16.47 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20190111 0 14.77 15.2829 14.63 14.87 1261019 14.87 up up correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20190111 0 24.48 24.48 24.48 24.48 0 19.2499
ASLN.US ASLAN Pharmaceuticals Limited 20190111 0 4.11 4.27 3.55 3.55 78357 3.55 down down correct
ASMB.US Assembly Biosciences Inc 20190111 0 19.93 21.25 19.86 21.09 558462 21.09 up up correct
ASML.US ASML Holding N.V 20190111 0 161.5 163.37 160.87 162.02 639623 157.1702 up up correct
ASPS.US Altisource Portfolio Solutions S.A 20190111 0 23.55 23.65 22.86 23.39 57528 23.39 down up incorrect
ASPU.US Aspen Group Inc 20190111 0 5.02 5.05 4.91 5.05 85226 5.05 up up correct
ASRT.US Assertio Holdings Inc 20190111 0 4.16 4.33 4.07 4.31 403621 17.24 up down incorrect
ASRV.US AmeriServ Financial Inc 20190111 0 4.1004 4.1004 4.1004 4.1004 315 3.7852
ASTC.US Astrotech Corporation 20190111 0 4.75 4.88 4.74 4.87 18516 4.87 up up correct
ASTE.US Astec Industries Inc 20190111 0 36.39 37.02 35.79 36.79 190867 35.6506 up up correct
ASUR.US Asure Software Inc 20190111 0 5.71 5.8569 5.58 5.83 173025 5.83 up up correct
ASYS.US Amtech Systems Inc 20190111 0 4.81 4.95 4.64 4.75 55387 4.75 down up incorrect
ATAX.US America First Multifamily Investors L.P 20190111 0 5.81 5.8883 5.77 5.79 48622 4.8288 down up incorrect
ATEC.US Alphatec Holdings Inc 20190111 0 1.98 2.0999 1.95 1.95 116347 1.95 down down correct
ATEX.US Anterix Inc 20190111 0 39.89 40.325 39.06 39.7 22339 39.7 down down correct
ATHE.US Alterity Therapeutics Limited 20190111 0 1.67 1.73 1.61 1.66 26547 1.66 down down correct
ATHX.US Athersys Inc 20190111 0 1.49 1.55 1.44 1.45 468115 1.45 down down correct
ATLC.US Atlanticus Holdings Corporation 20190111 0 3.1 3.1 3.0508 3.0508 2182 3.0508 down down correct
ATLO.US Ames National Corporation 20190111 0 25.97 26.6 25.735 26.54 6136 23.4598 up up correct
ATMH.US All Things Mobile Analytic Inc 20190111 0 0.0085 0.0098 0.0085 0.009 378175 0.009 up up correct
ATNI.US ATN International Inc 20190111 0 75.8 77.7 75.27 76.12 91148 73.4074 up down incorrect
ATNX.US Athenex Inc 20190111 0 11.79 12 11.52 11.74 169903 11.74 down down correct
ATOM.US Atomera Incorporated 20190111 0 3.02 3.1589 2.9501 3.14 11270 3.14 up up correct
ATOS.US Atossa Therapeutics Inc 20190111 0 1.4 1.42 1.33 1.36 311583 1.36 down down correct
ATRA.US Atara Biotherapeutics Inc 20190111 0 34.21 35.4 33.93 35.01 238620 35.01 up up correct
ATRC.US AtriCure Inc 20190111 0 30.01 30.13 29.65 29.84 117477 29.84 down down correct
ATRI.US Atrion Corporation 20190111 0 741.81 746.8 727.1 745.89 5206 724.7471 up up correct
ATRO.US Astronics Corporation 20190111 0 30.56 31.13 30.5 31.03 79745 31.03 up up correct
ATRS.US Antares Pharma Inc 20190111 0 3.1 3.15 3.06 3.11 433434 3.11 up down incorrect
ATSG.US Air Transport Services Group Inc 20190111 0 23.6 23.685 23.28 23.62 270197 23.62 up up correct
ATVI.US Activision Blizzard Inc 20190111 0 46.38 46.84 44.47 46.54 35424566 45.6464 up up correct
ATXI.US Avenue Therapeutics Inc 20190111 0 5.27 5.43 5.23 5.3 32795 5.3 up up correct
ATXS.US Astria Therapeutics Inc 20190111 0 32.4 32.4 30.3 32.16 11650 32.16 down down correct
AUB.US Atlantic Union Bankshares Corporation 20190111 0 31.35 31.575 31.21 31.47 289666 28.6694 up down incorrect
AUBN.US Auburn National Bancorporation Inc 20190111 0 34.56 35.5 34.55 34.55 2273 32.0154 down up incorrect
AUDC.US AudioCodes Ltd 20190111 0 11.98 12.25 11.79 12.05 209921 11.6391 up up correct
AUID.US Ipsidy Inc. Common Stock 20190111 0 3 3.3 3 3.3 5303 3.3 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20190111 0 7.1 7.43 7.06 7.39 961629 7.39 up up correct
AUTL.US Autolus Therapeutics plc 20190111 0 33.56 34.93 32.56 33.92 27768 33.92 up up correct
AUTO.US AutoWeb Inc 20190111 0 3.19 3.48 3.01 3.38 24105 3.38 up up correct
AVAV.US AeroVironment Inc 20190111 0 73.18 73.9725 71.15 73.75 206203 73.75 up up correct
AVCO.US Avalon GloboCare Corp 20190111 0 2.98 3.4 2.85 3.38 3723 3.38 up up correct
AVCT.US American Virtual Cloud Technologies Inc 20190111 0 10.12 10.14 10.12 10.13 124106 10.13 up up correct
AVCTW.US AVCTW 20190111 0 0.2576 0.2576 0.25 0.25 114634 0.25 down down correct
AVDL.US Avadel Pharmaceuticals plc 20190111 0 2.89 3.03 2.7611 3 115189 3 up up correct
AVEO.US AVEO Pharmaceuticals Inc 20190111 0 2.05 2.07 1.96 1.97 1133800 19.7 down down correct
AVGO.US Broadcom Inc 20190111 0 249.43 252.92 249.32 250.57 2015827 224.1102 up up correct
AVGR.US Avinger Inc 20190111 0 0.3 0.34 0.29 0.329 421822 3.29 up up correct
AVID.US Avid Technology Inc 20190111 0 4.79 4.93 4.7 4.75 126071 4.75 down down correct
AVNW.US Aviat Networks Inc 20190111 0 13.88 13.9 13.5 13.9 14881 6.95 up up correct
AVRO.US AVROBIO Inc 20190111 0 13.94 14.49 13.75 13.92 125207 13.92 down down correct
AVT.US Avnet Inc 20190111 0 40.58 41.34 40.2404 41.03 1173195 38.1933 up up correct
AVTX.US Avalo Therapeutics Inc 20190111 0 3.86 3.94 3.83 3.9 20200 3.9 up up correct
AVXL.US Anavex Life Sciences Corp 20190111 0 2.04 2.05 1.9501 2.01 145742 2.01 down down correct
AWH.US Aspira Women's Health Inc 20190111 0 0.64 0.64 0.57 0.5715 104599 0.5715 down down correct
AWRE.US Aware Inc 20190111 0 3.5563 3.7777 3.55 3.7777 1522 3.7777 up up correct
AXAS.US Abraxas Petroleum Corporation 20190111 0 1.38 1.41 1.32 1.35 55333 27 down down correct
AXDX.US Accelerate Diagnostics Inc 20190111 0 15.24 15.9 14.32 15.03 539325 15.03 down up incorrect
AXGN.US AxoGen Inc 20190111 0 15.86 16.52 15.775 16.24 949668 16.24 up up correct
AXNX.US Axonics Inc 20190111 0 14.59 14.59 14 14.35 182732 14.35 down down correct
AXON.US Axon Enterprise Inc 20190111 0 49.56 49.89 48.499 49.45 497829 49.45 down down correct
AXSM.US Axsome Therapeutics Inc 20190111 0 7.25 7.88 7.2 7.36 2465309 7.36 up up correct
AXTI.US AXT Inc 20190111 0 4.59 4.63 4.5 4.53 132599 4.53 down down correct
AY.US Atlantica Sustainable Infrastructure plc 20190111 0 19.8 19.8 19.6 19.64 525213 16.5259 down up incorrect
AYRO.US Ayro Inc 20190111 0 0.1796 0.185 0.165 0.1795 3938 10.7706 down down correct
AYTU.US Aytu Biopharma Inc 20190111 0 1 1.04 0.95 0.965 11099 9.65 down down correct
AZN.US AstraZeneca PLC 20190111 0 37.67 37.74 36.885 36.95 5401013 33.8298 down up incorrect
AZPN.US Aspen Technology Inc 20190111 0 88.24 88.97 87.68 88.29 291087 88.29 up up correct
AZRX.US AzurRx BioPharma Inc 20190111 0 2.2 2.32 2.1984 2.28 2335 22.8 up up correct
BAND.US Bandwidth Inc 20190111 0 41.68 41.88 40.8205 41.61 66050 41.61 down down correct
BANF.US BancFirst Corporation 20190111 0 51.9 52.74 51.54 51.68 40880 48.1524 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20190111 0 26.78 26.78 26.78 26.78 189 22.3388
BANR.US Banner Corporation 20190111 0 52.74 53.41 52.475 53.35 186561 47.6351 up up correct
BANX.US StoneCastle Financial Corp 20190111 0 19.29 19.58 19.29 19.55 6329 15.8438 up up correct
BATRA.US The Liberty Braves Group 20190111 0 25.36 25.93 25.3 25.36 29181 25.36
BATRK.US The Liberty Braves Group 20190111 0 25.29 25.89 25.29 25.38 92720 25.38 up up correct
BBBY.US Bed Bath & Beyond Inc 20190111 0 14.14 15.57 14.04 15.23 26557730 14.1507 up up correct
BBCP.US Concrete Pumping Holdings Inc 20190111 0 8.15 8.17 8.11 8.13 1616 8.13 down down correct
BBGI.US Beasley Broadcast Group Inc 20190111 0 4.55 4.75 4.3972 4.69 20406 4.2958 up up correct
BBI.US Brickell Biotech Inc 20190111 0 1 1.0356 0.98 0.99 831803 6.93 down up incorrect
BBIG.US Vinco Ventures Inc 20190111 0 5.18 5.18 5.1796 5.18 4715 5.18
BBQ.US BBQ Holdings Inc 20190111 0 4.45 4.65 4.11 4.42 15831 4.42 down down correct
BBSI.US Barrett Business Services Inc 20190111 0 59.05 60.0945 58.59 59.4 43248 56.4247 up up correct
BCBP.US BCB Bancorp Inc 20190111 0 11.01 11.16 10.91 10.99 15361 9.5067 down down correct
BCDA.US BioCardia Inc 20190111 0 1.4 1.68 1.4 1.68 195 15.12 up down incorrect
BCLI.US Brainstorm Cell Therapeutics Inc 20190111 0 3.45 3.7 3.3328 3.37 558223 3.37 down up incorrect
BCML.US BayCom Corp 20190111 0 22.31 23.17 22.0501 22.5 17741 22.5 up up correct
BCOR.US Blucora Inc 20190111 0 28.07 28.48 27.79 28.45 148120 28.45 up up correct
BCOV.US Brightcove Inc 20190111 0 7.33 7.43 7.31 7.37 61625 7.37 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20190111 0 7.5988 7.5988 7.4878 7.4894 30926 7.4894 down up incorrect
BCPC.US Balchem Corporation 20190111 0 80.48 82.33 80.48 81.92 102439 80.7688 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20190111 0 8.9 9.19 8.71 8.81 740549 8.81 down down correct
BCTX.US BriaCell Therapeutics Corp 20190111 0 0.0699 0.0699 0.0598 0.0598 7800 17.94 down down correct
BDREX.US BDREX 20190111 0 9.96 9.96 9.96 9.96 0 1.6742
BDRWX.US BDRWX 20190111 0 9.96 9.96 9.96 9.96 0 1.6667
BDSI.US BioDelivery Sciences International Inc 20190111 0 4.09 4.15 3.98 4.05 757001 4.05 down up incorrect
BECN.US Beacon Roofing Supply Inc 20190111 0 33.99 34.57 33.66 34.16 785578 34.16 up up correct
BEEM.US Beam Global 20190111 0 0.1951 0.199 0.1951 0.199 11435 9.95 up up correct
BELFB.US Bel Fuse Inc 20190111 0 18.47 18.8744 18.19 18.5 8485 17.4262 up up correct
BFC.US Bank First Corporation 20190111 0 48 48 47.9 48 12189 46.0388
BFI.US BurgerFi International Inc 20190111 0 10.01 10.01 10 10 2000 10 down down correct
BFIIW.US BurgerFi International LLC 20190111 0 0.25 0.2819 0.248 0.2819 49331 0.2819 up up correct
BFIN.US BankFinancial Corporation 20190111 0 15.06 15.17 14.91 15 13077 13.4084 down down correct
BFRA.US Biofrontera AG 20190111 0 13.6045 13.6045 13.6045 13.6045 108 13.5481
BFST.US Business First Bancshares Inc 20190111 0 22.67 23.196 22.67 23.19 6322 21.8591 up down incorrect
BGCP.US BGC Partners Inc 20190111 0 6.12 6.265 6.05 6.11 2132122 5.2529 down down correct
BGFDX.US BGFDX 20190111 0 24.1 24.1 24.1 24.1 0 20.8001
BGFLX.US BGFLX 20190111 0 24.11 24.11 24.11 24.11 0 20.6796
BGFTX.US BGFTX 20190111 0 24.06 24.06 24.06 24.06 0 20.891
BGFV.US Big 5 Sporting Goods Corporation 20190111 0 3.06 3.44 3.06 3.31 387969 2.6548 up up correct
BGNE.US BeiGene Ltd 20190111 0 141.05 144.3995 138.7921 144.25 224556 144.25 up up correct
BHF.US Brighthouse Financial Inc 20190111 0 33.16 33.945 32.91 33.56 1265704 33.56 up up correct
BHFAL.US Brighthouse Financial Inc 20190111 0 24.2 24.43 23.71 24.2 102057 20.2789
BHTG.US BioHiTech Global Inc 20190111 0 2.46 2.7377 2.45 2.7 10185 2.7 up down incorrect
BIDU.US Baidu Inc 20190111 0 167.85 168.35 164.68 166.11 2340785 166.11 down down correct
BIIB.US Biogen Inc 20190111 0 329.4 333.57 327.83 333.21 1317801 333.21 up up correct
BILI.US Bilibili Inc 20190111 0 16.02 16.09 15.29 15.36 4050188 15.36 down down correct
BIMI.US BIMI International Medical Inc 20190111 0 18.95 18.95 16.81 16.81 51145 16.81 down down correct
BIOC.US Biocept Inc 20190111 0 0.8808 0.935 0.8801 0.915 20035 9.15 up up correct
BIOL.US BIOLASE Inc 20190111 0 1.12 1.14 1.12 1.14 8028 1.14 up down incorrect
BJRI.US BJ's Restaurants Inc 20190111 0 55.24 56.48 55.12 55.85 368078 54.9784 up up correct
BKCC.US BlackRock Capital Investment Corporation 20190111 0 6.08 6.1 6.0299 6.04 201091 4.2431 down down correct
BKEP.US Blueknight Energy Partners L.P 20190111 0 1.5 1.7234 1.49 1.69 312752 1.2426 up down incorrect
BKEPP.US Blueknight Energy Partners L.P 20190111 0 5.25 5.3902 5.17 5.3 96939 3.7301 up up correct
BKNG.US Booking Holdings Inc 20190111 0 1670.59 1678.05 1654.9324 1665.89 331242 1665.89 down down correct
BKR.US Baker Hughes Company 20190111 0 23.14 23.25 22.7 23.1 4876129 20.8071 down down correct
BKSC.US Bank of South Carolina Corporation 20190111 0 18.48 18.575 18.25 18.25 1155 16.3531 down down correct
BKYI.US BIO 20190111 0 0.8744 0.8744 0.8446 0.8446 229 6.7565 down down correct
BL.US BlackLine Inc 20190111 0 42.88 43.18 42.25 42.67 197274 42.67 down down correct
BLBD.US Blue Bird Corporation 20190111 0 19.48 19.82 19.25 19.82 74470 19.82 up down incorrect
BLCM.US Bellicum Pharmaceuticals Inc 20190111 0 3.64 3.68 3.4685 3.57 268211 35.7 down down correct
BLDP.US Ballard Power Systems Inc 20190111 0 3.17 3.2 3.05 3.09 518878 3.09 down down correct
BLFS.US BioLife Solutions Inc 20190111 0 12.43 13.1 12.4 12.74 114756 12.74 up up correct
BLIN.US Bridgeline Digital Inc 20190111 0 0.3 0.3011 0.271 0.28 316127 14 down down correct
BLKB.US Blackbaud Inc 20190111 0 65.86 67.235 65.56 66.67 221498 66.1725 up up correct
BLMN.US Bloomin' Brands Inc 20190111 0 19.65 19.89 19.41 19.69 966851 19.104 up up correct
BLNK.US Blink Charging Co 20190111 0 1.86 1.93 1.83 1.84 135035 1.84 down down correct
BLNKW.US BLNKW 20190111 0 0.4 0.4 0.4 0.4 810 0.4
BLPH.US Bellerophon Therapeutics Inc 20190111 0 1.03 1.22 0.981 1.01 167185 15.15 down down correct
BLRX.US BioLineRx Ltd 20190111 0 0.599 0.6096 0.55 0.5999 23311 8.9985 up up correct
BLU.US BELLUS Health Inc 20190111 0 0.81 0.81 0.8094 0.8094 1944 2.9138 down down correct
BLUCX.US Bluestone Community Development Fund 20190111 0 9.65 9.65 9.65 9.65 0 8.9164
BLUE.US bluebird bio Inc 20190111 0 115.7825 119.2308 114.2933 115.2228 405741 74.6262 down down correct
BMRA.US Biomerica Inc 20190111 0 2.2 2.2 1.9346 2.04 15470 2.04 down down correct
BMRC.US Bank of Marin Bancorp 20190111 0 41.72 43.41 41.22 42.4 16553 39.4926 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20190111 0 93.82 95.11 93.09 94.46 659866 94.46 up down incorrect
BMTC.US Bryn Mawr Bank Corporation 20190111 0 36.32 36.8 35.86 36.5 45951 33.3385 up up correct
BNFT.US Benefitfocus Inc 20190111 0 49.5 50.81 48.86 50.36 297175 50.36 up up correct
BNGO.US Bionano Genomics Inc 20190111 0 4.75 4.84 4.75 4.84 1947 4.84 up up correct
BNSO.US Bonso Electronics International Inc 20190111 0 2.148 2.1702 2.019 2.1702 1181 2.1702 up up correct
BNTC.US Benitec Biopharma Inc 20190111 0 1.4931 1.4931 1.45 1.45 100 21.75 down down correct
BOCH.US Bank of Commerce Holdings 20190111 0 11.12 11.14 10.94 11 14721 10.3774 down up incorrect
BOKF.US BOK Financial Corporation 20190111 0 77.63 78.25 76.55 77.5 278925 71.5158 down up incorrect
BOMN.US Boston Omaha Corporation 20190111 0 24.54 25.43 24.17 25.43 15798 25.43 up up correct
BOOM.US DMC Global Inc 20190111 0 36.39 36.74 36.17 36.39 46574 35.9751
BOSC.US B.O.S. Better Online Solutions Ltd 20190111 0 2.1971 2.24 2.1971 2.23 1902 2.23 up up correct
BOXL.US Boxlight Corporation 20190111 0 1.7 1.7 1.51 1.5272 74029 1.5272 down down correct
BPMC.US Blueprint Medicines Corporation 20190111 0 64.15 65.32 62.98 64.43 254314 64.43 up up correct
BPOP.US Popular Inc 20190111 0 48.34 49.18 48.12 48.65 585797 44.575 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20190111 0 23.95 23.95 23.95 23.95 2863 20.1183
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20190111 0 25.15 25.75 25.15 25.75 6787 21.947 up down incorrect
BPRN.US The Bank of Princeton 20190111 0 29.67 29.72 29.44 29.61 8153 28.2564 down down correct
BPTH.US Bio 20190111 0 0.228 0.26 0.215 0.23 5170 4.6 up up correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20190111 0 17.4 17.66 17.31 17.59 1256500 14.4608 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20190111 0 1.3 1.39 1.23 1.31 855577 1.31 up up correct
BRID.US Bridgford Foods Corporation 20190111 0 20.87 21 20.2 21 1309 21 up up correct
BRKL.US Brookline Bancorp Inc 20190111 0 13.97 14.19 13.97 14.08 222367 12.707 up down incorrect
BRKR.US Bruker Corporation 20190111 0 32.51 33.4 32.4 33.37 549673 33.0578 up down incorrect
BRKS.US Brooks Automation Inc 20190111 0 28.3 28.83 28 28.08 600251 27.4448 down down correct
BROG.US Brooge Energy Limited 20190111 0 9.85 9.88 9.85 9.86 475700 9.86 up up correct
BROGW.US Brooge Energy Limited 20190111 0 0.24 0.24 0.24 0.24 2800 0.24
BRQS.US Borqs Technologies Inc 20190111 0 5.1 5.6 4.1331 4.65 11756 4.65 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20190111 0 0.71 0.73 0.665 0.7095 125210 2838 down down correct
BRY.US Berry Corporation 20190111 0 10.43 10.43 9.97 10.28 535262 9.176 down down correct
BSET.US Bassett Furniture Industries Incorporated 20190111 0 21.25 21.62 21.01 21.32 14646 19.1084 up up correct
BSGM.US BioSig Technologies Inc 20190111 0 4.26 4.35 4.2 4.21 40028 4.21 down down correct
BSQR.US BSQUARE Corporation 20190111 0 1.91 1.97 1.86 1.89 5132 1.89 down down correct
BSRR.US Sierra Bancorp 20190111 0 24.94 25.15 24.75 25.05 18992 22.6564 up up correct
BSVN.US Bank7 Corp 20190111 0 14.53 14.845 14.1705 14.75 13136 13.4068 up up correct
BTAI.US BioXcel Therapeutics Inc 20190111 0 6 6.2098 5.84 6.07 43340 6.07 up up correct
BTB.US Bit Brother Limited 20190111 0 0.91 0.97 0.91 0.95 9100 0.95 up up correct
BTBT.US Bit Digital Inc 20190111 0 8.74 8.95 8.22 8.88 11919 8.88 up up correct
BTCS.US BTCS Inc. Common Stock 20190111 0 0.0213 0.0213 0.0195 0.02 1359 6 down down correct
BTCY.US Biotricity Inc. Common Stock 20190111 0 1.42 1.42 1.01 1.26 268012 1.26 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20190111 0 2.36 2.44 2.2 2.42 17772 4.84 up down incorrect
BUSE.US First Busey Corporation 20190111 0 25.3 25.53 25.22 25.5 93992 22.6853 up down incorrect
BVXV.US BiondVax Pharmaceuticals Ltd 20190111 0 5.4 5.4 5.26 5.3737 3061 5.3737 down up incorrect
BWB.US Bridgewater Bancshares Inc 20190111 0 10.53 10.57 10.3 10.5 43866 10.5 down up incorrect
BWEN.US Broadwind Inc 20190111 0 1.54 1.73 1.5 1.73 14737 1.73 up up correct
BWFG.US Bankwell Financial Group Inc 20190111 0 28.97 28.97 28.6 28.88 14154 26.8172 down up incorrect
BWMX.US Betterware de Mexico S.A.B. de C.V 20190111 0 9.8 9.8 9.8 9.8 0 8.8047
BYFC.US Broadway Financial Corporation 20190111 0 1.16 1.2299 1.16 1.2299 1047 1.2299 up up correct
BYRN.US Byrna Technologies Inc 20190111 0 1.534 1.534 1.482 1.482 150 1.482 down down correct
BYSI.US BeyondSpring Inc 20190111 0 19.62 19.62 19.16 19.16 3125 19.16 down down correct
BZUN.US Baozun Inc 20190111 0 31.65 31.88 30.7838 31.52 1161619 31.52 down down correct
CAAS.US China Automotive Systems Inc 20190111 0 2.73 2.84 2.73 2.8 16158 2.8 up up correct
CAC.US Camden National Corporation 20190111 0 38.25 38.46 37.36 38.03 27105 34.476 down down correct
CACC.US Credit Acceptance Corporation 20190111 0 414.79 424.11 412.12 422.6 41369 422.6 up up correct
CADCX.US CADCX 20190111 0 25.35 25.35 25.35 25.35 0 21.6168
CADEX.US CADEX 20190111 0 25.35 25.35 25.35 25.35 0 21.7244
CADFX.US CION Ares Diversified Credit Fund W 20190111 0 25.35 25.35 25.35 25.35 0 21.9345
CADUX.US CADUX 20190111 0 25.35 25.35 25.35 25.35 0 21.6328
CADWX.US CADWX 20190111 0 25.35 25.35 25.35 25.35 0 23.2823
CAKE.US The Cheesecake Factory Incorporated 20190111 0 45.48 46.14 44.8448 46.11 617019 44.1669 up up correct
CALA.US Calithera Biosciences Inc 20190111 0 4.6 4.61 4.3 4.31 274622 4.31 down down correct
CALM.US Cal 20190111 0 41.93 42.35 41.27 42.3 379665 41.8374 up up correct
CAMP.US CalAmp Corp 20190111 0 14.01 14.3 13.99 14.27 229628 14.27 up up correct
CAMT.US Camtek Ltd 20190111 0 6.97 6.97 6.82 6.89 29409 6.7564 down down correct
CAPR.US Capricor Therapeutics Inc 20190111 0 0.62 0.63 0.588 0.6005 7624 6.005 down down correct
CAR.US Avis Budget Group Inc 20190111 0 25.44 26.3065 25.15 26.01 1488313 26.01 up up correct
CARA.US Cara Therapeutics Inc 20190111 0 15.7 16.1499 15.6 15.83 443969 15.83 up down incorrect
CARE.US Carter Bankshares Inc 20190111 0 15.45 16 15.45 15.7 7396 15.5884 up up correct
CARG.US CarGurus Inc 20190111 0 35.78 36.5 35.42 36.02 676708 36.02 up down incorrect
CARV.US Carver Bancorp Inc 20190111 0 3.45 3.63 3.45 3.46 4924 3.46 up up correct
CASA.US Casa Systems Inc 20190111 0 13.6 13.86 13.53 13.76 122207 13.76 up up correct
CASH.US Meta Financial Group Inc 20190111 0 20.79 21.37 20.63 21.34 332666 20.9336 up up correct
CASI.US CASI Pharmaceuticals Inc 20190111 0 3.81 3.99 3.81 3.91 150739 3.91 up up correct
CASS.US Cass Information Systems Inc 20190111 0 53.79 54.2 53.25 53.55 52583 49.8825 down down correct
CASY.US Casey's General Stores Inc 20190111 0 130.51 131.575 129.8 131.04 161373 128.0467 up up correct
CATB.US Catabasis Pharmaceuticals Inc 20190111 0 5.4 5.4 5.05 5.36 69933 32.16 down down correct
CATC.US Cambridge Bancorp 20190111 0 81.75 82.6 81.35 81.35 1325 74.4583 down down correct
CATY.US Cathay General Bancorp 20190111 0 35.3 35.75 35.21 35.62 234386 32.1814 up up correct
CBAN.US Colony Bankcorp Inc 20190111 0 15.01 15.3599 15 15.3599 1647 14.2374 up up correct
CBAT.US CBAK Energy Technology Inc 20190111 0 0.4078 0.5489 0.4078 0.439 40236 0.439 up up correct
CBAY.US CymaBay Therapeutics Inc 20190111 0 9.65 9.75 9.4 9.55 317318 9.55 down down correct
CBFV.US CB Financial Services Inc 20190111 0 24.68 24.9 24.0833 24.9 5475 22.0207 up up correct
CBIO.US Catalyst Biosciences Inc 20190111 0 8.64 8.84 8.38 8.75 204229 8.75 up down incorrect
CBLI.US Cleveland BioLabs Inc 20190111 0 1.3002 1.35 1.3 1.3 3603 1.3 down down correct
CBMB.US CBM Bancorp Inc 20190111 0 12.56 12.65 12.56 12.65 6147 11.3125 up up correct
CBNK.US Capital Bancorp Inc 20190111 0 11.27 11.51 11.27 11.51 9194 11.4637 up down incorrect
CBOE.US Cboe Global Markets Inc 20190111 0 92 92.61 90.72 91.39 677961 87.8387 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20190111 0 166.62 169.675 166.07 169.23 488683 153.341 up up correct
CBSH.US Commerce Bancshares Inc 20190111 0 54.8762 55.3619 54.3453 55.2095 313671 47.6451 up up correct
CBTX.US CBTX Inc 20190111 0 30.65 31.17 30.45 30.76 25888 29.3237 up up correct
CCB.US Coastal Financial Corporation 20190111 0 14.8 15.37 14.8 15.13 3241 15.13 up up correct
CCBG.US Capital City Bank Group Inc 20190111 0 24.16 24.16 23.61 24.09 13951 22.4926 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20190111 0 18.47 18.52 18.33 18.52 44939 14.5316 up up correct
CCEL.US Cryo 20190111 0 7.25 7.29 7 7.25 1400 7.25
CCEP.US Coca 20190111 0 46.78 47.35 46.57 47.34 962970 43.6588 up up correct
CCLP.US CSI Compressco LP 20190111 0 2.99 2.99 2.88 2.96 69539 2.7249 down down correct
CCMP.US CMC Materials Inc 20190111 0 93.61 96.53 92.96 95.67 346331 91.9331 up up correct
CCNE.US CNB Financial Corporation 20190111 0 24.27 24.28 23.7979 24.24 18583 22.2332 down down correct
CCOI.US Cogent Communications Holdings Inc 20190111 0 48.55 48.66 47.655 48.18 278067 42.4185 down down correct
CCRN.US Cross Country Healthcare Inc 20190111 0 8.52 8.77 8.405 8.77 193992 8.77 up up correct
CCXI.US ChemoCentryx Inc 20190111 0 12.34 12.46 12.21 12.31 117112 12.31 down down correct
CDEV.US Centennial Resource Development Inc 20190111 0 13.1 13.16 12.77 13.03 3027029 13.03 down up incorrect
CDK.US CDK Global Inc 20190111 0 49.52 50.18 49.1421 50.04 854242 48.1553 up up correct
CDLX.US Cardlytics Inc 20190111 0 12.96 14.13 12.66 13.43 295992 13.43 up up correct
CDMO.US Avid Bioservices Inc 20190111 0 4.65 4.72 4.5572 4.6 151259 4.6 down down correct
CDNA.US CareDx Inc 20190111 0 27 27.01 24.4 24.74 1118222 24.74 down down correct
CDNS.US Cadence Design Systems Inc 20190111 0 44.03 44.58 43.8 44.45 1221873 44.45 up up correct
CDTX.US Cidara Therapeutics Inc 20190111 0 2.96 3.02 2.9 2.97 26359 2.97 up up correct
CDW.US CDW Corporation 20190111 0 81.8 82.85 80.43 80.59 1192900 77.9337 down down correct
CDXC.US ChromaDex Corporation 20190111 0 3.45 3.52 3.41 3.45 64948 3.45
CDXS.US Codexis Inc 20190111 0 16.07 16.47 15.91 16.12 245688 16.12 up up correct
CDZI.US Cadiz Inc 20190111 0 10.21 10.3 9.98 10.2 115260 10.2 down down correct
CECE.US CECO Environmental Corp 20190111 0 7.22 7.33 7.22 7.3 54947 7.3 up up correct
CEDAX.US CEDAX 20190111 0 23.66 23.66 23.66 23.66 0 22.0795
CEDIX.US Destra International & Event 20190111 0 23.66 23.66 23.66 23.66 0 20.8308
CEDLX.US CEDLX 20190111 0 23.66 23.66 23.66 23.66 0 22.148
CEDTX.US CEDTX 20190111 0 23.66 23.66 23.66 23.66 0 22.2165
CELC.US Celcuity Inc 20190111 0 23 23.08 22.6535 23.08 2079 23.08 up up correct
CELH.US Celsius Holdings Inc 20190111 0 3.98 4 3.84 3.88 111722 3.88 down down correct
CEMI.US Chembio Diagnostics Inc 20190111 0 6.75 6.8364 6.7 6.8 37096 6.8 up up correct
CENT.US Central Garden & Pet Company 20190111 0 38.17 39.15 38.07 38.65 117686 38.65 up up correct
CENTA.US Central Garden & Pet Company 20190111 0 34.51 35.25 34.28 35.17 249372 35.17 up up correct
CENX.US Century Aluminum Company 20190111 0 8.7 8.7763 8.51 8.57 1235670 8.57 down up incorrect
CERC.US Cerecor Inc 20190111 0 3.86 3.94 3.83 3.9 20155 3.9 up down incorrect
CERN.US Cerner Corporation 20190111 0 53.8 53.98 53.41 53.88 1499320 52.273 up up correct
CERS.US Cerus Corporation 20190111 0 5.66 5.75 5.53 5.61 414278 5.61 down down correct
CETX.US Cemtrex Inc 20190111 0 0.6776 0.76 0.6776 0.7278 14715 5.8224 up up correct
CETXP.US Cemtrex Inc 20190111 0 1.3732 1.43 1.3732 1.4 1244 1.2093 up up correct
CEVA.US CEVA Inc 20190111 0 24.11 24.37 23.84 23.93 118883 23.93 down down correct
CFBK.US CF Bankshares Inc 20190111 0 12.1304 12.1304 12.0966 12.0966 848 11.9883 down down correct
CFFI.US C&F Financial Corporation 20190111 0 52.5 54.25 50.63 51.97 5448 46.8388 down down correct
CFFN.US Capitol Federal Financial Inc 20190111 0 13.49 13.595 13.47 13.5 315194 11.6076 up up correct
CFMS.US Conformis Inc 20190111 0 0.48 0.48 0.45 0.455 536532 0.455 down down correct
CFRX.US ContraFect Corporation 20190111 0 0.585 0.6366 0.57 0.61 5699517 6.1 up up correct
CG.US The Carlyle Group Inc 20190111 0 17.13 17.31 16.97 17.17 591233 15.2265 up up correct
CGBD.US TCG BDC Inc 20190111 0 14.22 14.47 14.18 14.39 204397 9.8701 up up correct
CGC.US Canopy Growth Corporation 20190111 0 37.43 40.08 36.62 38.25 19640853 38.25 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20190111 0 24.43 24.43 24.43 24.43 0 21.0338
CGEN.US Compugen Ltd 20190111 0 2.99 3.03 2.89 2.94 117191 2.94 down down correct
CGNX.US Cognex Corporation 20190111 0 41.89 42.28 40.96 41.74 648640 40.2034 down down correct
CGO.US Calamos Global Total Return Fund 20190111 0 10.66 10.69 10.6298 10.68 34150 8.3397 up down incorrect
CGRN.US Capstone Green Energy Corporation 20190111 0 0.751 0.77 0.72 0.7441 19105 7.441 down down correct
CHCI.US Comstock Holding Companies Inc 20190111 0 1.9 2.0934 1.9 2.0934 1886 2.0934 up up correct
CHCO.US City Holding Company 20190111 0 68.53 68.9 67.5 68.65 44269 62.4766 up up correct
CHDN.US Churchill Downs Incorporated 20190111 0 269.86 269.86 257.67 264.32 137067 87.1415 down down correct
CHEF.US The Chefs' Warehouse Inc 20190111 0 33.65 34.02 33.264 33.91 185952 33.91 up up correct
CHEK.US Check 20190111 0 2.87 3 2.87 2.94 28303 2.94 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20190111 0 9.62 9.7 9.59 9.69 274950 7.5322 up up correct
CHKP.US Check Point Software Technologies Ltd 20190111 0 107.14 108.27 104.71 105.39 1329802 105.39 down down correct
CHMG.US Chemung Financial Corporation 20190111 0 40.3201 40.9 40.3201 40.9 1381 37.497 up up correct
CHNR.US China Natural Resources Inc 20190111 0 1.6918 1.6918 1.6465 1.69 4297 1.69 down down correct
CHRS.US Coherus BioSciences Inc 20190111 0 12.06 12.44 11.935 12.37 694362 12.37 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20190111 0 84.8 85.97 84.345 85.63 613221 79.8067 up down incorrect
CHSCL.US CHS Inc 20190111 0 26.49 27 26.4 26.99 62774 22.0771 up up correct
CHSCM.US CHS Inc 20190111 0 25.15 25.75 25.14 25.61 57780 21.1928 up up correct
CHSCN.US CHS Inc 20190111 0 25.59 26.39 25.32 26.215 92412 21.5151 up up correct
CHSCO.US CHS Inc 20190111 0 26.76 26.99 26.538 26.86 25071 21.7285 up up correct
CHSCP.US CHS Inc 20190111 0 26.68 27 26.6345 26.95 25082 21.9639 up down incorrect
CHTR.US Charter Communications Inc 20190111 0 291.02 295.03 290.83 294.54 906820 294.54 up up correct
CHUY.US Chuy's Holdings Inc 20190111 0 20.39 21.06 20.32 21.03 141091 21.03 up down incorrect
CHW.US Calamos Global Dynamic Income Fund 20190111 0 7.2 7.2 7.13 7.15 234833 5.3849 down down correct
CHX.US ChampionX Corporation 20190111 0 31.4 31.69 30.46 31.36 507949 31.36 down down correct
CHY.US Calamos Convertible and High Income Fund 20190111 0 10.4 10.52 10.38 10.49 163302 8.2359 up up correct
CIDM.US Cinedigm Corp 20190111 0 0.729 0.81 0.7255 0.7998 90240 0.7998 up up correct
CIGI.US Colliers International Group Inc 20190111 0 57.97 59.11 57.76 59.06 41868 58.8677 up down incorrect
CINF.US Cincinnati Financial Corporation 20190111 0 76.98 77.53 76.6715 77.05 421094 71.355 up up correct
CIVB.US Civista Bancshares Inc 20190111 0 17.55 18 17.51 17.83 38870 16.6041 up up correct
CJJD.US China Jo 20190111 0 2.16 2.25 2.13 2.16 313563 2.16
CKPT.US Checkpoint Therapeutics Inc 20190111 0 2.93 3.25 2.9 3.15 48908 3.15 up up correct
CLAR.US Clarus Corporation 20190111 0 10.2148 10.2447 9.9255 10.0452 77403 9.848 down down correct
CLBK.US Columbia Financial Inc 20190111 0 14.97 15.17 14.94 14.97 70303 14.97
CLBS.US Caladrius Biosciences Inc 20190111 0 4.85 5.0658 4.79 4.84 30586 4.84 down down correct
CLDB.US Cortland Bancorp 20190111 0 20 20 19.5 19.5 576 17.9924 down down correct
CLDX.US Celldex Therapeutics Inc 20190111 0 0.2645 0.272 0.255 0.2603 82808 3.9045 down down correct
CLFD.US Clearfield Inc 20190111 0 10.78 11.23 10.78 10.94 6704 10.94 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20190111 0 4.79 4.79 4.79 4.79 503 4.79
CLIR.US ClearSign Technologies Corporation 20190111 0 1.22 1.27 1.1667 1.25 27060 1.25 up up correct
CLLS.US Cellectis S.A 20190111 0 18.52 18.79 18.17 18.32 121350 18.32 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20190111 0 3.45 3.45 3.17 3.3 299429 3.3 down down correct
CLNE.US Clean Energy Fuels Corp 20190111 0 2.03 2.06 1.98 2.02 591233 2.02 down down correct
CLPS.US CLPS Incorporation 20190111 0 4.81 5.9299 4.7738 5.2047 288975 5.2047 up up correct
CLPT.US ClearPoint Neuro Inc 20190111 0 3.7375 3.7375 2.6 2.8 81776 2.8 down down correct
CLRB.US Cellectar Biosciences Inc 20190111 0 1.81 1.89 1.74 1.84 13177 1.84 up up correct
CLRO.US ClearOne Inc 20190111 0 1.45 1.48 1.4109 1.48 5165 1.48 up up correct
CLSD.US Clearside Biomedical Inc 20190111 0 1.19 1.24 1.17 1.21 251266 1.21 up up correct
CLSK.US CleanSpark Inc 20190111 0 2.255 2.38 2.22 2.34 10222 23.4 up up correct
CLSN.US Celsion Corporation 20190111 0 1.833 1.85 1.81 1.81 49274 1.81 down down correct
CLVS.US Clovis Oncology Inc 20190111 0 24.73 24.75 23.96 24.08 1428181 24.08 down down correct
CLWT.US Euro Tech Holdings Company Limited 20190111 0 1.176 1.18 1.096 1.104 54083 0.7127 down down correct
CLXT.US Calyxt Inc 20190111 0 12.2 12.91 12 12.27 49756 12.27 up up correct
CMCO.US Columbus McKinnon Corporation 20190111 0 32.11 32.9 31.85 32.85 98220 32.244 up up correct
CMCSA.US Comcast Corporation 20190111 0 35.61 35.74 35.31 35.63 19161641 33.729 up down incorrect
CMCT.US CIM Commercial Trust Corporation 20190111 0 16.28 16.4318 16.28 16.4318 214 35.9288 up up correct
CME.US CME Group Inc 20190111 0 178.05 180.62 177.35 180.55 1326499 164.8905 up up correct
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20190111 0 15.65 15.83 15.33 15.83 1000000 15.83 up up correct
CMII.US CM Life Sciences II Inc 20190111 0 0.028 0.028 0.028 0.028 0 0.028
CMLS.US Cumulus Media Inc 20190111 0 12.06 12.25 11.975 12 911 12 down down correct
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20190111 0 0.1 0.1 0.1 0.1 0 0.1
CMPR.US Cimpress plc 20190111 0 114.5 115.22 112.61 115.06 157528 115.06 up down incorrect
CMRX.US Chimerix Inc 20190111 0 3 3.14 2.97 3.07 152667 3.07 up down incorrect
CMTL.US Comtech Telecommunications Corp 20190111 0 24.91 25.02 24.53 24.94 78051 23.6402 up up correct
CNBKA.US Century Bancorp Inc 20190111 0 73.28 74.56 71.96 71.96 5977 70.5431 down down correct
CNCE.US Concert Pharmaceuticals Inc 20190111 0 14.46 14.53 14.16 14.44 128516 14.44 down up incorrect
CNDT.US Conduent Incorporated 20190111 0 11.78 11.99 11.68 11.88 2477901 11.88 up up correct
CNET.US ZW Data Action Technologies Inc 20190111 0 1.68 1.85 1.64 1.75 228952 1.75 up up correct
CNFR.US Conifer Holdings Inc 20190111 0 4.72 4.82 4.7 4.82 2068 4.82 up down incorrect
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20190111 0 24 24 24 24 1056 19.0205
CNOB.US ConnectOne Bancorp Inc 20190111 0 19.16 19.46 19.11 19.19 157629 18.2703 up up correct
CNRLX.US CNRLX 20190111 0 10.22 10.22 10.22 10.22 0 10.22
CNROX.US CNROX 20190111 0 10.1 10.1 10.1 10.1 0 8.0047
CNSL.US Consolidated Communications Holdings Inc 20190111 0 11.23 11.35 11.08 11.26 689929 10.5101 up up correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20190111 0 7800 7800 7800 7800 0 7800
CNTX.US Context Therapeutics Inc. Common Stock 20190111 0 2 2 2 2 0 2
CNTY.US Century Casinos Inc 20190111 0 7.69 7.91 7.48 7.87 76242 7.87 up up correct
CNXN.US PC Connection Inc 20190111 0 31.13 31.67 30.94 31.49 54534 30.4809 up up correct
COCP.US Cocrystal Pharma Inc 20190111 0 3.63 3.96 3.6 3.92 45505 3.92 up up correct
CODA.US Coda Octopus Group Inc 20190111 0 5.74 6.04 5.72 5.8794 1767 5.8794 up up correct
CODX.US Co 20190111 0 1.17 1.17 1.01 1.11 115522 1.11 down down correct
COFS.US ChoiceOne Financial Services Inc 20190111 0 24.75 24.75 24.75 24.75 770 22.1124
COGT.US Cogent Biosciences Inc 20190111 0 4.43 4.57 4.35 4.48 100037 17.92 up up correct
COHR.US Coherent Inc 20190111 0 113.87 116.93 112.98 115.32 238384 115.32 up up correct
COHU.US Cohu Inc 20190111 0 17.26 17.77 17.26 17.48 240109 17.178 up up correct
COKE.US Coca 20190111 0 199.6 208.66 198.8258 208.66 31081 206.4065 up up correct
COLB.US Columbia Banking System Inc 20190111 0 37.1 37.48 36.905 37.25 610953 33.3299 up down incorrect
COLL.US Collegium Pharmaceutical Inc 20190111 0 15.76 16.11 15.635 15.95 392233 15.95 up up correct
COLM.US Columbia Sportswear Company 20190111 0 82.62 84.56 82.1 82.55 333095 80.6544 down up incorrect
COMM.US CommScope Holding Company Inc 20190111 0 18.61 18.93 18.43 18.79 1164976 17.8206 up up correct
COMS.US COMSovereign Holding Corp 20190111 0 0.7697 0.77 0.72 0.74 5516 2.22 down down correct
CONE.US CyrusOne Inc 20190111 0 51.87 52.42 50.9736 52.15 668122 47.9803 up up correct
CONN.US Conn's Inc 20190111 0 20.02 20.75 19.33 19.4 635771 19.4 down up incorrect
COOP.US Mr. Cooper Group Inc 20190111 0 13.79 13.845 13.54 13.75 453743 13.75 down down correct
CORE.US Core 20190111 0 26.78 27.81 26.7501 27.55 375053 26.4711 up up correct
CORT.US Corcept Therapeutics Incorporated 20190111 0 13.85 14.15 13.78 13.96 1566342 13.96 up up correct
COST.US Costco Wholesale Corporation 20190111 0 210.04 211.25 209.31 210.51 1861225 199.9054 up down incorrect
COUP.US Coupa Software Incorporated 20190111 0 64.25 65.49 63.35 64.99 767022 64.99 up up correct
COWN.US Cowen Inc 20190111 0 13.68 14.75 13.65 14.61 1382247 14.2992 up up correct
COWNL.US Cowen Group Inc 20190111 0 24.23 24.3 24.011 24.3 10733 20.2684 up up correct
CPHC.US Canterbury Park Holding Corporation 20190111 0 15.4999 15.4999 15.4677 15.49 1661 15.1529 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20190111 0 6.14 6.4 6 6.25 2917 6.25 up up correct
CPLP.US Capital Product Partners L.P 20190111 0 1.2955 1.317 1.2955 1.3067 52569 7.086 up up correct
CPRT.US Copart Inc 20190111 0 50.27 50.84 49.65 50.66 872017 50.66 up up correct
CPRX.US Catalyst Pharmaceuticals Inc 20190111 0 2.52 2.68 2.52 2.64 923360 2.64 up up correct
CPSH.US CPS Technologies Corporation 20190111 0 1.33 1.3544 1.31 1.35 1588 1.35 up up correct
CPSI.US Computer Programs and Systems Inc 20190111 0 27.1 27.305 26.8 26.98 71539 26.2721 down down correct
CPSS.US Consumer Portfolio Services Inc 20190111 0 3.65 3.65 3.61 3.62 12791 3.62 down down correct
CPTAG.US Capitala Finance Corp 20190111 0 24.31 24.63 24.28 24.6 4662 20.4974 up up correct
CPTAL.US Capitala Finance Corp 20190111 0 24.872 24.88 24.401 24.401 3793 20.1886 down down correct
CRAI.US CRA International Inc 20190111 0 42.27 43.15 42.145 42.81 13645 40.6063 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20190111 0 8.2 8.5 7.76 8.14 3595527 8.14 down down correct
CRDF.US Cardiff Oncology Inc 20190111 0 0.57 0.57 0.5512 0.5558 7671 3.3348 down down correct
CRDFX.US CRDFX 20190111 0 24.43 24.43 24.43 24.43 0 21.0394
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20190111 0 24.43 24.43 24.43 24.43 0 20.6896
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20190111 0 4.6 4.88 4.6 4.88 20370 4.88 up up correct
CRDLX.US CRDLX 20190111 0 24.43 24.43 24.43 24.43 0 21.3983
CRDTX.US Griffin Inst Access Credit Fund CL A 20190111 0 24.43 24.43 24.43 24.43 0 21.0345
CREG.US China Recycling Energy Corporation 20190111 0 0.888 0.95 0.86 0.8843 11454 8.843 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20190111 0 12.5364 12.7312 12.5072 12.6825 78194 12.6825 up up correct
CREX.US Creative Realities Inc 20190111 0 2.3301 2.49 2.3112 2.33 5833 2.33 down down correct
CREXW.US Creative Realities Inc. WT EXP 110922 20190111 0 0.31 0.31 0.31 0.31 8360 0.31
CRIS.US Curis Inc 20190111 0 1.01 1.0391 0.92 0.95 292860 0.95 down down correct
CRMD.US CorMedix Inc 20190111 0 1.66 1.66 1.57 1.64 282004 8.2 down up incorrect
CRMT.US America's Car 20190111 0 70.56 71.21 68.906 70.04 55013 70.04 down down correct
CRNT.US Ceragon Networks Ltd 20190111 0 3.95 3.97 3.82 3.88 349980 3.88 down up incorrect
CRNX.US Crinetics Pharmaceuticals Inc 20190111 0 24.3 24.8883 23.015 23.37 81356 23.37 down down correct
CRON.US Cronos Group Inc 20190111 0 13.04 13.99 12.89 13.67 10385762 13.67 up up correct
CROX.US Crocs Inc 20190111 0 31.02 31.41 30.5515 30.96 876659 30.96 down down correct
CRSP.US CRISPR Therapeutics AG 20190111 0 34.39 35.53 34.1 35.15 447268 35.15 up up correct
CRTO.US Criteo S.A 20190111 0 24.72 25.7 24.72 25.12 443175 25.12 up up correct
CRUS.US Cirrus Logic Inc 20190111 0 34.47 36.33 34.4 35.81 831680 35.81 up up correct
CRVL.US CorVel Corporation 20190111 0 61.57 62.58 61.41 62 33248 62 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20190111 0 4.37 4.44 4.19 4.34 28284 4.34 down down correct
CRWS.US Crown Crafts Inc 20190111 0 5.74 5.8545 5.74 5.82 5868 4.617 up up correct
CSBR.US Champions Oncology Inc 20190111 0 10.1 10.35 9.33 9.53 121425 9.53 down down correct
CSCO.US Cisco Systems Inc 20190111 0 43.11 43.54 42.885 43.49 17378779 40.0349 up up correct
CSCW.US Color Star Technology Co. Ltd 20190111 0 3.05 3.0862 2.9 3.02 9672 3.02 down up incorrect
CSGP.US CoStar Group Inc 20190111 0 358.69 360.53 355.1 359.27 136489 35.927 up up correct
CSGS.US CSG Systems International Inc 20190111 0 33.45 34.08 33.45 33.79 124868 31.7926 up up correct
CSII.US Cardiovascular Systems Inc 20190111 0 27.48 28.19 27.43 28.1 229468 28.1 up up correct
CSIQ.US Canadian Solar Inc 20190111 0 17.47 17.85 17.36 17.66 537847 17.66 up up correct
CSPI.US CSP Inc 20190111 0 10.09 10.6 9.73 10 8441 9.4207 down down correct
CSQ.US Calamos Strategic Total Return Fund 20190111 0 11.29 11.34 11.215 11.32 496317 9.0119 up up correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20190111 0 7.92 8.07 7.92 8.07 2070 7.9532 up up correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20190111 0 24.95 24.95 24.769 24.95 2558 18.794
CSTE.US Caesarstone Ltd 20190111 0 13.96 14.1315 13.715 14.11 157484 13.5243 up up correct
CSTR.US Capstar Financial Holdings Inc 20190111 0 14.97 14.97 14.8 14.84 11200 14.2414 down down correct
CSWC.US Capital Southwest Corporation 20190111 0 20.83 20.91 20.63 20.72 77835 14.3263 down down correct
CSWI.US CSW Industrials Inc 20190111 0 50.11 50.855 49.54 50.29 83396 49.3945 up down incorrect
CSX.US CSX Corporation 20190111 0 64.46 65.57 64.32 65.22 3836190 20.9287 up up correct
CTAS.US Cintas Corporation 20190111 0 176.97 177.93 175.41 177.79 440789 172.6917 up down incorrect
CTBI.US Community Trust Bancorp Inc 20190111 0 41.67 41.82 41.17 41.74 22816 37.1042 up down incorrect
CTG.US Computer Task Group Incorporated 20190111 0 4.6 4.71 4.6 4.615 2746 4.615 up up correct
CTHR.US Charles & Colvard Ltd 20190111 0 0.86 0.88 0.8504 0.879 9848 0.879 up up correct
CTIB.US Yunhong CTI Ltd 20190111 0 3.186 3.188 3.17 3.17 452 3.17 down up incorrect
CTIC.US CTI BioPharma Corp 20190111 0 1.32 1.36 1.27 1.33 186704 1.33 up up correct
CTLP.US Cantaloupe Inc 20190111 0 5.32 5.34 4.9201 5.07 1024879 5.07 down down correct
CTMX.US CytomX Therapeutics Inc 20190111 0 16.81 17.39 16.77 17.2 184440 17.2 up up correct
CTRE.US CareTrust REIT Inc 20190111 0 19.86 20.1 19.58 19.9 1719204 17.4524 up up correct
CTRN.US Citi Trends Inc 20190111 0 20.84 21.66 20.84 21.47 77135 21 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20190111 0 64.78 65.19 64.5814 64.92 3320566 62.4613 up up correct
CTSO.US Cytosorbents Corporation 20190111 0 7.51 7.5577 7.17 7.31 205137 7.31 down down correct
CTXR.US Citius Pharmaceuticals Inc 20190111 0 1.15 1.2 1.1 1.15 133766 1.15
CTXS.US Citrix Systems Inc 20190111 0 105.24 106.405 105.17 106.14 1300582 102.0838 up down incorrect
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20190111 0 5.382 5.5133 5.382 5.5133 10226 3.4456 up up correct
CUE.US Cue Biopharma Inc 20190111 0 6.72 6.79 6.37 6.66 125765 6.66 down down correct
CUTR.US Cutera Inc 20190111 0 14.26 14.59 14.08 14.22 116323 14.22 down down correct
CVBF.US CVB Financial Corp 20190111 0 21.66 21.95 21.59 21.78 410097 19.7358 up down incorrect
CVCO.US Cavco Industries Inc 20190111 0 142.71 143.45 140.7416 143.27 59647 143.27 up down incorrect
CVCY.US Central Valley Community Bancorp 20190111 0 18.47 18.835 18.17 18.35 27994 17.058 down down correct
CVGI.US Commercial Vehicle Group Inc 20190111 0 6.53 6.8 6.51 6.72 99688 6.72 up up correct
CVGW.US Calavo Growers Inc 20190111 0 78.7 78.87 77.1 78.19 171058 73.9058 down down correct
CVLG.US Covenant Logistics Group Inc 20190111 0 20.64 21.4 20.49 21.06 184101 21.06 up up correct
CVLT.US Commvault Systems Inc 20190111 0 60.5 61.29 58.88 61.08 262171 61.08 up up correct
CVLY.US Codorus Valley Bancorp Inc 20190111 0 22.31 22.48 22.3 22.3 6454 19.3669 down down correct
CVV.US CVD Equipment Corporation 20190111 0 3.96 3.96 3.91 3.95 7091 3.95 down down correct
CWBC.US Community West Bancshares 20190111 0 10.23 10.23 10.05 10.05 5509 9.3931 down down correct
CWBR.US CohBar Inc 20190111 0 3.87 4.25 3.81 4.16 38168 4.16 up down incorrect
CWCO.US Consolidated Water Co. Ltd 20190111 0 11.89 11.95 11.78 11.84 34507 11.0383 down down correct
CWST.US Casella Waste Systems Inc 20190111 0 29.93 30.28 29.71 30.25 150397 30.25 up up correct
CXDC.US China XD Plastics Company Limited 20190111 0 2.2138 2.44 2.21 2.4085 36435 2.4085 up up correct
CXDO.US Crexendo Inc 20190111 0 2.5 2.5 2.5 2.5 0 2.5
CYAD.US Celyad Oncology SA 20190111 0 23.26 24.56 22.6 24.56 6213 24.56 up up correct
CYAN.US Cyanotech Corporation 20190111 0 3.07 3.07 3.07 3.07 502 3.07
CYBE.US CyberOptics Corporation 20190111 0 19.29 19.29 17.5906 19.05 6475 19.05 down down correct
CYBR.US CyberArk Software Ltd 20190111 0 78.49 78.62 77.0359 77.92 370609 77.92 down down correct
CYCC.US Cyclacel Pharmaceuticals Inc 20190111 0 0.672 0.7 0.672 0.6752 1556 13.504 up up correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20190111 0 5.6 5.6 5.6 5.6 100 4.2883
CYRN.US Cyren Ltd 20190111 0 2.7 2.77 2.7 2.7 10852 2.7
CYRX.US Cryoport Inc 20190111 0 8.8 9.18 8.28 9.11 479769 9.11 up up correct
CYTK.US Cytokinetics Incorporated 20190111 0 7.38 7.55 7.2 7.28 272674 7.28 down down correct
CYTO.US Auris Medical Holding Ltd 20190111 0 0.4444 0.4599 0.425 0.425 439437 0.425 down down correct
CZNC.US Citizens & Northern Corporation 20190111 0 24.17 25.12 23.8 23.99 13460 20.6925 down down correct
CZR.US Caesars Entertainment Inc 20190111 0 42.42 43.34 41.89 42.85 1062669 42.85 up down incorrect
CZWI.US Citizens Community Bancorp Inc 20190111 0 11.08 11.08 10.91 10.91 9798 10.3215 down down correct
DAKT.US Daktronics Inc 20190111 0 7.42 7.5 7.34 7.43 101670 7.1289 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20190111 0 4.11 4.2 4.11 4.2 1589 13.3229 up down incorrect
DARE.US Daré Bioscience Inc 20190111 0 0.815 0.9 0.815 0.815 90292 0.815
DBVT.US DBV Technologies S.A 20190111 0 7.96 8.11 7.77 7.97 166295 7.97 up up correct
DBX.US Dropbox Inc 20190111 0 22.29 22.53 22.11 22.39 1552055 22.39 up up correct
DCOM.US Dime Community Bancshares Inc 20190111 0 17.32 17.5 17.24 17.45 166231 14.3588 up up correct
DCPH.US Deciphera Pharmaceuticals Inc 20190111 0 25.84 26 24.73 24.92 203974 24.92 down down correct
DCTH.US Delcath Systems Inc 20190111 0 0.2847 0.2847 0.26 0.2747 211545 192.29 down down correct
DENN.US Denny's Corporation 20190111 0 17.72 18.31 17.72 18.27 525802 18.27 up up correct
DFFN.US Diffusion Pharmaceuticals Inc 20190111 0 2.31 2.31 2.22 2.27 61018 2.27 down down correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20190111 0 0.035 0.04 0.03 0.04 1702800 0.04 up up correct
DGICA.US Donegal Group Inc 20190111 0 13.8 13.8173 13.44 13.6 19626 12.0028 down down correct
DGICB.US Donegal Group Inc 20190111 0 11.81 11.81 11.81 11.81 167 10.5806
DGII.US Digi International Inc 20190111 0 11.56 11.92 11.43 11.72 331898 11.72 up up correct
DGLY.US Digital Ally Inc 20190111 0 3 3 2.91 2.98 77248 2.98 down down correct
DHC.US Diversified Healthcare Trust 20190111 0 12.81 12.94 12.6 12.74 2237877 11.3446 down down correct
DHCNI.US DHCNI 20190111 0 20.7 21.18 20.66 21.06 38700 17.3413 up up correct
DHCNL.US Diversified Healthcare Trust 20190111 0 24.05 24.7 23.9 24.65 71906 22.3552 up up correct
DHIL.US Diamond Hill Investment Group Inc 20190111 0 155.45 157.83 154.51 156.35 18575 133.3921 up up correct
DIOD.US Diodes Incorporated 20190111 0 32.08 33.56 31.895 32.74 449759 32.74 up up correct
DISCA.US Discovery Inc 20190111 0 26.63 27.28 26.5 27.12 2842131 27.12 up up correct
DISCB.US Discovery Inc 20190111 0 35 35 35 35 337 35
DISCK.US Discovery Inc 20190111 0 24.81 25.29 24.58 25.18 1041724 25.18 up up correct
DISH.US DISH Network Corporation 20190111 0 28.4 28.4227 27.8875 28.15 2272614 28.15 down down correct
DJCO.US Daily Journal Corporation 20190111 0 219.9999 220 216.11 218.5 3968 218.5 down down correct
DLHC.US DLH Holdings Corp 20190111 0 5.3 5.3 5.25 5.25 2581 5.25 down down correct
DLPN.US Dolphin Entertainment Inc 20190111 0 1.34 1.4368 1.23 1.4 10623 7 up up correct
DLTH.US Duluth Holdings Inc 20190111 0 23.02 24.22 22.88 24.08 160074 24.08 up up correct
DLTR.US Dollar Tree Inc 20190111 0 96.23 97.52 96 97.28 1733643 97.28 up down incorrect
DMAC.US DiaMedica Therapeutics Inc 20190111 0 3.65 3.71 3.45 3.5399 23030 3.5399 down down correct
DMLP.US Dorchester Minerals L.P 20190111 0 16.09 16.09 15.7104 15.91 14014 11.6261 down down correct
DMRC.US Digimarc Corporation 20190111 0 17.89 18.91 17.89 18.76 66831 18.76 up up correct
DMTK.US DermTech Inc 20190111 0 10.25 10.26 10.235 10.25 391206 20.5
DNLI.US Denali Therapeutics Inc 20190111 0 20.17 21.16 20.04 20.89 321888 20.89 up down incorrect
DOCU.US DocuSign Inc 20190111 0 43.85 44.1022 43.1 43.48 1656075 43.48 down down correct
DOGZ.US Dogness (International) Corporation 20190111 0 3.95 3.96 3.82 3.88 13977 3.88 down up incorrect
DOMO.US Domo Inc 20190111 0 21.54 22.83 21.114 22.72 285180 22.72 up up correct
DOOO.US BRP Inc 20190111 0 29.31 30.62 29.24 30.04 30231 29.6382 up up correct
DORM.US Dorman Products Inc 20190111 0 93.85 95.25 93.09 94.56 292420 94.56 up up correct
DOX.US Amdocs Limited 20190111 0 59.54 60.06 58.77 60 601443 56.8467 up down incorrect
DRIO.US DarioHealth Corp 20190111 0 0.8242 0.83 0.8061 0.83 8807 16.6 up down incorrect
DRMA.US Dermata Therapeutics Inc. Common Stock 20190111 0 50 50 50 50 0 50
DRNA.US Dicerna Pharmaceuticals Inc 20190111 0 11.3 11.4725 11.02 11.08 329637 11.08 down down correct
DRRX.US DURECT Corporation 20190111 0 0.62 0.65 0.62 0.6293 234819 0.6293 up up correct
DRTT.US DIRTT Environmental Solutions Ltd 20190111 0 4.5416 4.5416 4.477 4.477 6000 4.477 down up incorrect
DSGX.US The Descartes Systems Group Inc 20190111 0 28.44 28.73 28.28 28.58 48553 28.58 up up correct
DSKE.US Daseke Inc 20190111 0 4.14 4.14 3.99 4.03 234918 4.03 down down correct
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20190111 0 0.205 0.205 0.19 0.19 24042 0.19 down down correct
DSPG.US DSP Group Inc 20190111 0 12.47 12.76 12.205 12.64 159233 12.64 up up correct
DSWL.US Deswell Industries Inc 20190111 0 3.02 3.06 3.02 3.05 1545 2.5901 up up correct
DTEA.US DAVIDsTEA Inc 20190111 0 1.41 1.54 1.35 1.4 952288 1.4 down down correct
DTSS.US Datasea Inc 20190111 0 4.09 4.0989 4.09 4.0975 605 4.0975 up up correct
DTST.US Data Storage Corporation 20190111 0 0.1925 0.1925 0.1787 0.1787 3660 0.1787 down down correct
DUOT.US Duos Technologies Group Inc 20190111 0 7 7.56 7 7.42 10153 7.42 up up correct
DVAX.US Dynavax Technologies Corporation 20190111 0 10.4 11.19 10.3748 11.06 973574 11.06 up up correct
DVCR.US Diversicare Healthcare Services Inc 20190111 0 3.15 3.34 3.12 3.2437 3487 3.2437 up up correct
DWSN.US Dawson Geophysical Company 20190111 0 3.89 4.06 3.88 4.05 25668 4.05 up up correct
DXCM.US DexCom Inc 20190111 0 141.9 142.74 139.8 141.1 880605 141.1 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20190111 0 2.28 2.34 2.25 2.32 51619 2.32 up up correct
DXPE.US DXP Enterprises Inc 20190111 0 32.02 32.3152 31.59 32.04 54800 32.04 up up correct
DXYN.US The Dixie Group Inc 20190111 0 0.903 0.99 0.862 0.97 20352 0.97 up up correct
DYAI.US Dyadic International Inc 20190111 0 1.98 1.98 1.96 1.98 12025 1.98
DYNT.US Dynatronics Corporation 20190111 0 2.6834 2.6834 2.67 2.67 2897 2.67 down down correct
DZSI.US DZS Inc 20190111 0 13.42 13.42 12.64 12.83 26868 12.83 down down correct
EA.US Electronic Arts Inc 20190111 0 90.67 91.59 89.91 90.7 3757614 90.1314 up up correct
EAST.US Eastside Distilling Inc 20190111 0 6.05 6.15 5.9106 6.15 29566 6.15 up up correct
EBAY.US eBay Inc 20190111 0 30.15 30.535 29.42 30.41 13390880 29.2078 up up correct
EBAYL.US eBay Inc. NT 56 20190111 0 25.91 26.05 25.75 26.05 50455 22.8782 up up correct
EBIX.US Ebix Inc 20190111 0 46.15 48.94 45.7 48.48 447178 47.0792 up up correct
EBMT.US Eagle Bancorp Montana Inc 20190111 0 16.93 17.2101 16.93 17.2101 156014 16.1751 up up correct
EBSB.US Meridian Bancorp Inc 20190111 0 15.07 15.07 14.89 15.02 111996 14.1885 down up incorrect
EBTC.US Enterprise Bancorp Inc 20190111 0 33.95 34.6129 32.7702 33.44 24124 31.0965 down up incorrect
ECHO.US Echo Global Logistics Inc 20190111 0 22.29 22.805 22.16 22.56 208306 22.56 up up correct
ECOL.US US Ecology Inc 20190111 0 64.45 64.82 63.7 64 236454 63.0502 down down correct
ECOR.US electroCore Inc 20190111 0 5.76 5.96 5.3 5.38 164273 5.38 down up incorrect
ECPG.US Encore Capital Group Inc 20190111 0 27.44 27.87 27.17 27.8 217433 27.8 up up correct
EDAP.US EDAP TMS S.A 20190111 0 2.34 2.35 2.3 2.33 17695 2.33 down down correct
EDIT.US Editas Medicine Inc 20190111 0 26.23 26.66 25.66 26.2 448089 26.2 down down correct
EDRY.US EuroDry Ltd 20190111 0 8.8544 8.8544 8.6 8.75 2895 8.75 down up incorrect
EDSA.US Edesa Biotech Inc 20190111 0 1.13 1.18 1.0465 1.1626 38905 6.9756 up down incorrect
EDUC.US Educational Development Corporation 20190111 0 9.91 9.95 8.59 8.7 33353 7.9551 down down correct
EEFT.US Euronet Worldwide Inc 20190111 0 104.54 105.22 103.81 104.74 1168438 104.74 up up correct
EFOI.US Energy Focus Inc 20190111 0 0.75 0.772 0.725 0.725 7711 3.625 down down correct
EFSC.US Enterprise Financial Services Corp 20190111 0 38.89 39.32 38.7 38.81 52123 36.7523 down down correct
EGAN.US eGain Corporation 20190111 0 6.67 6.74 6.5857 6.63 111994 6.63 down up incorrect
EGBN.US Eagle Bancorp Inc 20190111 0 50.87 51.78 50.75 51.47 124494 48.5468 up up correct
EGLE.US Eagle Bulk Shipping Inc 20190111 0 5 5.1 4.94 5.08 164390 33.7807 up down incorrect
EGRX.US Eagle Pharmaceuticals Inc 20190111 0 42.14 42.37 41.25 42.26 128002 42.26 up up correct
EHTH.US eHealth Inc 20190111 0 40.55 40.93 40.45 40.74 146972 40.74 up up correct
EIGR.US Eiger BioPharmaceuticals Inc 20190111 0 12.93 13.24 12.6 12.96 83190 12.96 up up correct
EKSO.US Ekso Bionics Holdings Inc 20190111 0 1.53 1.54 1.49 1.53 10783 22.95
ELDN.US Eledon Pharmaceuticals Inc 20190111 0 2.15 2.3794 2.12 2.12 376 38.16 down up incorrect
ELOX.US Eloxx Pharmaceuticals Inc 20190111 0 12.7 13 12.05 12.82 21532 12.82 up up correct
ELSE.US Electro 20190111 0 3.5 3.517 3.45 3.45 777 3.45 down down correct
EMCF.US Emclaire Financial Corp 20190111 0 31.01 31.01 31 31 1449 27.2421 down up incorrect
EMKR.US EMCORE Corporation 20190111 0 4.68 4.7799 4.66 4.68 21190 4.68
EML.US The Eastern Company 20190111 0 26.4 26.5947 25.86 25.86 1683 24.4932 down down correct
ENDP.US Endo International plc 20190111 0 9.38 9.505 9.235 9.5 2215253 9.5 up down incorrect
ENG.US ENGlobal Corporation 20190111 0 0.74 0.74 0.74 0.74 1180 0.74
ENLV.US Enlivex Therapeutics Ltd 20190111 0 1.05 1.05 0.96 1.01 792 8.08 down down correct
ENOB.US Enochian Biosciences Inc 20190111 0 8.55 9.5 8.5 9.25 202682 9.25 up up correct
ENPH.US Enphase Energy Inc 20190111 0 5.6 5.7 5.57 5.68 812072 5.68 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20190111 0 9.85 9.92 9.85 9.92 72375 9.92 up up correct
ENSG.US The Ensign Group Inc 20190111 0 40.2477 41.3274 39.7878 40.0777 232240 37.1225 down up incorrect
ENTA.US Enanta Pharmaceuticals Inc 20190111 0 74.78 75.84 73.42 75.06 148001 75.06 up up correct
ENTG.US Entegris Inc 20190111 0 28.93 29.68 28.86 29.26 728095 28.8201 up up correct
ENTX.US Entera Bio Ltd 20190111 0 3.224 3.2299 3.1 3.15 9950 3.15 down down correct
ENVB.US Enveric Biosciences Inc 20190111 0 0.314 0.315 0.2234 0.232 40278 23.2 down down correct
EOLS.US Evolus Inc 20190111 0 16.16 16.32 15.68 16.18 267503 16.18 up up correct
EPAY.US Bottomline Technologies (de) Inc 20190111 0 47.94 48.96 47.4461 48.78 188403 48.78 up up correct
EPIX.US ESSA Pharma Inc 20190111 0 3.4031 3.7138 3.25 3.7138 17114 3.7138 up up correct
EPZM.US Epizyme Inc 20190111 0 9.96 10.41 9.79 10.31 688736 10.31 up down incorrect
EQ.US Equillium Inc 20190111 0 10.47 10.88 10.26 10.57 31634 10.57 up up correct
EQBK.US Equity Bancshares Inc 20190111 0 34.06 34.31 33.73 34.08 94948 34.0007 up up correct
EQIX.US Equinix Inc. (REIT) 20190111 0 369.96 372.3 366.55 371.43 433609 353.2065 up down incorrect
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20190111 0 8.64 8.655 8.51 8.53 5738768 8.1286 down down correct
ERIE.US Erie Indemnity Company 20190111 0 137.87 138.25 135.4983 138.17 22404 129.7667 up up correct
ERII.US Energy Recovery Inc 20190111 0 7.53 7.72 7.4575 7.68 144020 7.68 up up correct
ESBK.US Elmira Savings Bank 20190111 0 18 18.0895 17.93 17.93 927 15.4401 down up incorrect
ESCA.US Escalade Incorporated 20190111 0 12.49 12.59 12.0945 12.56 9133 11.1916 up up correct
ESEA.US Euroseas Ltd 20190111 0 0.81 0.848 0.77 0.847 83448 6.776 up up correct
ESGR.US Enstar Group Limited 20190111 0 168.89 171.26 168.18 169.28 17468 169.28 up up correct
ESGRO.US Enstar Group Limited 20190111 0 24.06 24.2 24.05 24.0601 41260 19.7204 up up correct
ESGRP.US Enstar Group Limited 20190111 0 24.1 24.24 24.025 24.16 77260 19.9388 up up correct
ESLT.US Elbit Systems Ltd 20190111 0 124.21 125.22 123.3001 124.74 15115 120.2206 up up correct
ESPR.US Esperion Therapeutics Inc 20190111 0 41.73 44.525 41.15 43.9 608574 43.9 up up correct
ESQ.US Esquire Financial Holdings Inc 20190111 0 21.47 22.4 21.47 22.1 2287 22.1 up up correct
ESSA.US ESSA Bancorp Inc 20190111 0 15.79 15.9123 15.48 15.64 3499 14.3437 down down correct
ESTA.US Establishment Labs Holdings Inc 20190111 0 27.4 27.66 26.19 27.4 151958 27.4
ESXB.US Community Bankers Trust Corporation 20190111 0 7.48 7.71 7.44 7.68 26352 7.1161 up down incorrect
ETON.US Eton Pharmaceuticals Inc 20190111 0 5.94 6.05 5.94 6.05 10683 6.05 up up correct
ETSY.US Etsy Inc 20190111 0 50.92 52.624 50.8001 52.07 1947523 52.07 up up correct
ETTX.US Entasis Therapeutics Holdings Inc 20190111 0 5.35 5.4008 5.01 5.01 7707 5.01 down down correct
EVBG.US Everbridge Inc 20190111 0 56.63 57.47 55.6 56.98 336159 56.98 up up correct
EVER.US EverQuote Inc 20190111 0 5.58 5.7 5.48 5.68 28600 5.68 up up correct
EVFM.US Evofem Biosciences Inc 20190111 0 3.91 3.94 3.75 3.75 19429 3.75 down down correct
EVGN.US Evogene Ltd 20190111 0 2.14 2.3368 2.14 2.3368 1583 2.3368 up up correct
EVLO.US Evelo Biosciences Inc 20190111 0 13.51 13.785 13.05 13.51 53523 13.51
EVOK.US Evoke Pharma Inc 20190111 0 2.54 2.73 2.54 2.73 45539 2.73 up down incorrect
EVOL.US Evolving Systems Inc 20190111 0 1.3 1.31 1.29 1.29 31833 1.29 down down correct
EVOP.US EVO Payments Inc 20190111 0 23.37 24.25 23.37 23.59 339933 23.59 up up correct
EWBC.US East West Bancorp Inc 20190111 0 47 47.87 46.46 47.38 713382 44.2108 up down incorrect
EXAS.US Exact Sciences Corporation 20190111 0 77.44 78.49 75.69 76.38 1282346 76.38 down up incorrect
EXC.US Exelon Corporation 20190111 0 45.74 46.04 45.49 45.79 4782737 41.3522 up down incorrect
EXEL.US Exelixis Inc 20190111 0 23.94 24.25 23.37 23.76 4010066 23.76 down down correct
EXLS.US ExlService Holdings Inc 20190111 0 53.46 54.12 53.04 53.87 86249 53.87 up up correct
EXPD.US Expeditors International of Washington Inc 20190111 0 68.35 68.82 67.7 68.4 924267 65.9976 up down incorrect
EXPE.US Expedia Group Inc 20190111 0 113.49 114.25 113.07 114.22 1001063 112.503 up up correct
EXPI.US eXp World Holdings Inc 20190111 0 8.9 9.99 8.53 9.9 489551 4.9416 up up correct
EXPO.US Exponent Inc 20190111 0 51.28 52.0181 51.27 51.69 160720 50.2665 up up correct
EXTR.US Extreme Networks Inc 20190111 0 6.29 6.36 6.205 6.34 680349 6.34 up up correct
EYE.US National Vision Holdings Inc 20190111 0 29.35 31.45 28.89 30.92 1586409 30.92 up down incorrect
EYEG.US EyeGate Pharmaceuticals Inc 20190111 0 0.5 0.529 0.495 0.51 8668 7.65 up up correct
EYEN.US Eyenovia Inc 20190111 0 2.88 2.88 2.75 2.76 36254 2.76 down up incorrect
EYES.US Second Sight Medical Products Inc 20190111 0 0.9463 0.98 0.942 0.973 22942 7.784 up up correct
EYPT.US EyePoint Pharmaceuticals Inc 20190111 0 2.21 2.3 2.17 2.23 116190 22.3 up down incorrect
EZPW.US EZCORP Inc 20190111 0 8.45 8.61 8.39 8.58 324520 8.58 up up correct
FAMI.US Farmmi Inc 20190111 0 4.64 4.76 4.16 4.2 439661 4.2 down up incorrect
FANG.US Diamondback Energy Inc 20190111 0 105.25 105.36 102.7 104.1 1531494 97.6889 down down correct
FANH.US Fanhua Inc 20190111 0 23.1 23.48 22.95 23 65629 19.5311 down down correct
FARM.US Farmer Bros. Co 20190111 0 24.83 24.9498 24.53 24.7 29750 24.7 down down correct
FARO.US FARO Technologies Inc 20190111 0 44.35 44.35 42.675 43.3 59890 43.3 down down correct
FAST.US Fastenal Company 20190111 0 54.28 54.965 54.19 54.84 3282548 25.299 up up correct
FAT.US FAT Brands Inc 20190111 0 5.38 5.75 5.38 5.58 7278 5.1073 up up correct
FATE.US Fate Therapeutics Inc 20190111 0 17.41 17.8 16.97 17.04 507874 17.04 down down correct
FB.US Meta Platforms Inc. 20190111 0 143.15 145.36 142.57 143.8 12908030 143.8 up up correct
FBIO.US Fortress Biotech Inc 20190111 0 1.16 1.19 1.141 1.18 152900 1.18 up up correct
FBIOP.US Fortress Biotech Inc 20190111 0 16.5001 16.7362 16.5 16.5 2482 11.7505 down up incorrect
FBIZ.US First Business Financial Services Inc 20190111 0 20.69 20.69 20.1428 20.6 15954 18.8154 down down correct
FBMS.US The First Bancshares Inc 20190111 0 30.9 31.16 30.75 31.16 29333 29.8549 up up correct
FBNC.US First Bancorp 20190111 0 33.62 34.33 33.51 34.24 100460 32.2713 up down incorrect
FBRX.US Forte Biosciences Inc 20190111 0 9.28 9.565 8.81 9.27 11675 139.05 down down correct
FCAP.US First Capital Inc 20190111 0 42.07 42.07 42.07 42.07 198 39.782
FCBC.US First Community Bankshares Inc 20190111 0 32.7 33.06 32.67 32.8 32912 29.3692 up up correct
FCCO.US First Community Corporation 20190111 0 18.55 19 18.55 18.8 11488 17.3735 up up correct
FCCY.US 1st Constitution Bancorp 20190111 0 19.71 19.7499 19.34 19.46 4443 18.3165 down up incorrect
FCEL.US FuelCell Energy Inc 20190111 0 0.55 0.552 0.51 0.5214 174484 6.2568 down up incorrect
FCFS.US FirstCash Inc 20190111 0 76.12 77.435 75.6 77.02 195850 73.7899 up up correct
FCNCA.US First Citizens BancShares Inc 20190111 0 394.85 401 394.05 398.62 30448 394.7125 up up correct
FCRD.US First Eagle Alternative Capital BDC Inc 20190111 0 6.46 6.55 6.38 6.54 112500 4.3465 up up correct
FCREX.US FCREX 20190111 0 12.43 12.43 12.43 12.43 0 10.49
FCRIX.US FCRIX 20190111 0 12.45 12.45 12.45 12.45 0 10.4286
FDBC.US Fidelity D & D Bancorp Inc 20190111 0 61.2 61.2 60.97 60.97 1887 57.1916 down down correct
FDUS.US Fidus Investment Corporation 20190111 0 12.9 12.97 12.85 12.85 36111 9.4214 down down correct
FEIM.US Frequency Electronics Inc 20190111 0 10.05 10.3199 10.05 10.31 6367 10.31 up up correct
FELE.US Franklin Electric Co. Inc 20190111 0 45.42 45.76 45.2 45.43 117096 44.0297 up up correct
FENC.US Fennec Pharmaceuticals Inc 20190111 0 7 7.06 6.99 7.05 36207 7.05 up down incorrect
FEYE.US Mandiant Inc 20190111 0 16.81 16.93 16.65 16.78 3894935 16.78 down up incorrect
FFBC.US First Financial Bancorp 20190111 0 24.17 24.57 24.0901 24.42 441714 21.3799 up down incorrect
FFBW.US FFBW Inc 20190111 0 10.1 10.1 10.1 10.1 425 8.6104
FFHL.US Fuwei Films (Holdings) Co. Ltd 20190111 0 2.19 2.19 2.13 2.13 19665 2.13 down down correct
FFIC.US Flushing Financial Corporation 20190111 0 22.35 22.48 22.19 22.25 74244 19.4128 down up incorrect
FFIN.US First Financial Bankshares Inc 20190111 0 59.81 60.39 59.3701 60.2 489018 28.8024 up up correct
FFIV.US F5 Networks Inc 20190111 0 163.75 164.625 161.35 163.73 885698 163.73 down down correct
FFNW.US First Financial Northwest Inc 20190111 0 15.57 15.85 15.42 15.73 17678 14.3608 up up correct
FFWM.US First Foundation Inc 20190111 0 13.95 14.07 13.83 14.07 117774 13.4207 up up correct
FGBI.US First Guaranty Bancshares Inc 20190111 0 22.1172 23.404 21.4575 21.68 11292 16.0842 down down correct
FGEN.US FibroGen Inc 20190111 0 47.75 48.43 47.27 47.68 349398 47.68 down down correct
FGF.US FG Financial Group Inc 20190111 0 4.29 4.29 4.0372 4.28 13874 4.28 down down correct
FGFPP.US FG Financial Group Inc 20190111 0 19.2 19.31 19.2 19.24 900 15.1281 up up correct
FHB.US First Hawaiian Inc 20190111 0 24.08 24.47 24.06 24.33 570689 21.3701 up down incorrect
FIBK.US First Interstate BancSystem Inc 20190111 0 37.62 38.15 37.355 37.92 191750 33.4081 up up correct
FINW.US FinWise Bancorp Common Stock 20190111 0 165.405 165.405 165.405 165.405 0 165.405
FISI.US Financial Institutions Inc 20190111 0 26.84 27.045 26.59 26.92 19891 23.8067 up up correct
FISV.US Fiserv Inc 20190111 0 73.95 74.14 73.52 74.1 1360071 74.1 up up correct
FITB.US Fifth Third Bancorp 20190111 0 24.79 25.13 24.64 25.06 4185310 22.482 up down incorrect
FITBI.US Fifth Third Bancorp 20190111 0 26.71 26.94 26.55 26.94 43793 22.8285 up up correct
FIVE.US Five Below Inc 20190111 0 122.22 122.66 117.01 117.57 1827658 117.57 down down correct
FIVN.US Five9 Inc 20190111 0 46.8 47.15 45.5 46.38 589092 46.38 down up incorrect
FIXX.US Homology Medicines Inc 20190111 0 24.77 25.38 24.02 24.87 178204 24.87 up down incorrect
FIZZ.US National Beverage Corp 20190111 0 77.99 79.19 76.77 79.15 360010 35.012 up up correct
FLDM.US Fluidigm Corporation 20190111 0 8.75 8.9 8.62 8.78 1929584 8.78 up down incorrect
FLEX.US Flex Ltd 20190111 0 7.96 8.11 7.89 8.04 6531485 8.04 up up correct
FLGT.US Fulgent Genetics Inc 20190111 0 4.07 4.11 3.29 3.75 144456 3.75 down down correct
FLIC.US The First of Long Island Corporation 20190111 0 20.74 21.025 20.5328 20.69 38234 18.6511 down up incorrect
FLL.US Full House Resorts Inc 20190111 0 2.34 2.35 2.32 2.35 7781 2.35 up up correct
FLMN.US Falcon Minerals Corporation 20190111 0 8.74 8.915 8.53 8.53 194560 6.4933 down down correct
FLMNW.US Falcon Minerals Corporation WT EXP 072122 20190111 0 1 1 0.7 0.9 25524 0.9 down down correct
FLNT.US Fluent Inc 20190111 0 4.2 4.24 4.05 4.18 197312 4.18 down down correct
FLWS.US 1 20190111 0 12.78 13.15 12.73 13.02 134186 13.02 up up correct
FLXN.US Flexion Therapeutics Inc 20190111 0 13.14 13.53 13.06 13.24 307285 13.24 up up correct
FLXS.US Flexsteel Industries Inc 20190111 0 25.88 25.88 25.03 25.28 15615 22.9946 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20190111 0 37.88 38.0895 35.02 35.7 17641 32.9424 down down correct
FMBH.US First Mid Bancshares Inc 20190111 0 33.2 33.33 33.02 33.1 9609 30.831 down down correct
FMBI.US First Midwest Bancorp Inc 20190111 0 20.91 21.33 20.79 21.22 618188 19.2285 up up correct
FMNB.US Farmers National Banc Corp 20190111 0 12.97 13.14 12.6 12.77 23303 11.6809 down down correct
FNCB.US FNCB Bancorp Inc 20190111 0 8.55 8.65 8.55 8.64 1913 7.8631 up down incorrect
FNHC.US FedNat Holding Company 20190111 0 19.21 19.51 19.08 19.21 25320 18.1089
FNKO.US Funko Inc 20190111 0 16.08 16.38 15.6 16.21 267730 16.21 up up correct
FNLC.US The First Bancorp Inc 20190111 0 25.82 26.14 25.37 25.58 7546 22.4642 down up incorrect
FNWB.US First Northwest Bancorp 20190111 0 15.28 15.52 15.26 15.31 4917 14.7314 up up correct
FNWD.US Finward Bancorp Common Stock 20190111 0 43 43 43 43 200 39.3836
FOCS.US Focus Financial Partners Inc 20190111 0 27.09 27.2122 26.195 26.73 201170 26.73 down down correct
FOLD.US Amicus Therapeutics Inc 20190111 0 11.79 12 11.62 11.74 1135280 11.74 down down correct
FONR.US FONAR Corporation 20190111 0 20.09 21.14 20.01 20.29 20244 20.29 up up correct
FORD.US Forward Industries Inc 20190111 0 1.4 1.44 1.4 1.43 73279 1.43 up up correct
FORM.US FormFactor Inc 20190111 0 13.89 14.21 13.89 14.12 247408 14.12 up down incorrect
FORR.US Forrester Research Inc 20190111 0 42.5 43.26 42.21 42.6 62892 42.6 up up correct
FORTY.US Formula Systems (1985) Ltd 20190111 0 38.6 39.25 38.44 39.25 4360 37.8604 up up correct
FOSL.US Fossil Group Inc 20190111 0 17.05 17.98 17 17.7 1089987 17.7 up down incorrect
FOXF.US Fox Factory Holding Corp 20190111 0 64.92 65.715 62.55 62.95 253788 62.95 down down correct
FPAY.US FlexShopper Inc 20190111 0 0.8 0.81 0.79 0.805 105057 0.805 up up correct
FRAF.US Franklin Financial Services Corporation 20190111 0 31.75 33 31.75 33 5706 29.407 up down incorrect
FRBA.US First Bank 20190111 0 11.37 11.48 11.31 11.4 81994 10.9831 up up correct
FRBK.US Republic First Bancorp Inc 20190111 0 6.2 6.21 6.03 6.13 164408 6.13 down down correct
FRG.US Franchise Group Inc 20190111 0 12.08 12.25 12 12.25 21300 10.9444 up up correct
FRGI.US Fiesta Restaurant Group Inc 20190111 0 16.6 16.77 16.55 16.71 89919 16.71 up up correct
FRHC.US Freedom Holding Corp 20190111 0 8.7 9 8.7 9 44533 9 up down incorrect
FRME.US First Merchants Corporation 20190111 0 36.72 36.91 36.28 36.65 87535 33.5893 down down correct
FROPX.US FROPX 20190111 0 19.14 19.14 19.14 19.14 0 13.9607
FRPH.US FRP Holdings Inc 20190111 0 48.6 48.864 48.0967 48.6 10819 48.6
FRPT.US Freshpet Inc 20190111 0 35.16 35.39 34.15 34.52 183568 34.52 down down correct
FRST.US Primis Financial Corp 20190111 0 13.98 14.35 13.91 14.34 75858 13.114 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20190111 0 1.79 1.8 1.78 1.79 4222 1.79
FRTA.US Forterra Inc 20190111 0 4.53 4.84 4.28 4.69 239775 4.69 up up correct
FSBW.US FS Bancorp Inc 20190111 0 44.81 45.73 44.757 45.4 11351 21.6685 up up correct
FSFG.US First Savings Financial Group Inc 20190111 0 51 51 50.01 50.01 1333 16.0077 down down correct
FSLR.US First Solar Inc 20190111 0 47.54 47.85 46.86 47.5 1084220 47.5 down down correct
FSTR.US L.B. Foster Company 20190111 0 18.16 18.29 17.8 17.8 12901 17.8 down down correct
FSTX.US F 20190111 0 11.28 11.5 11.021 11.36 8911 45.44 up up correct
FSV.US FirstService Corporation 20190111 0 73.26 73.2798 72.2 72.86 70685 71.7088 down up incorrect
FTDR.US Frontdoor Inc 20190111 0 26.28 26.49 25.8516 26.03 397738 26.03 down down correct
FTEK.US Fuel Tech Inc 20190111 0 1.29 1.4 1.29 1.3617 68479 1.3617 up up correct
FTFT.US Future FinTech Group Inc 20190111 0 0.73 0.77 0.73 0.7542 12273 0.7542 up up correct
FTNT.US Fortinet Inc 20190111 0 72.99 73.38 72.25 73.27 1299469 73.27 up down incorrect
FULT.US Fulton Financial Corporation 20190111 0 16.07 16.21 15.895 16.17 1175686 14.4052 up up correct
FUNC.US First United Corporation 20190111 0 16.41 16.85 16.38 16.85 5600 15.3981 up up correct
FUND.US Sprott Focus Trust Inc 20190111 0 6.32 6.35 6.28 6.35 142369 4.9691 up up correct
FUSB.US First US Bancshares Inc 20190111 0 7.61 7.92 7.61 7.92 7973 7.6416 up up correct
FUV.US Arcimoto Inc 20190111 0 3.38 3.445 3.26 3.375 27468 3.375 down down correct
FVCB.US FVCBankcorp Inc 20190111 0 17.46 17.8044 17.34 17.57 1585 17.57 up up correct
FVE.US Five Star Senior Living Inc 20190111 0 0.6679 0.83 0.6679 0.74 141631 7.4 up up correct
FWBI.US First Wave BioPharma Inc 20190111 0 2.2 2.32 2.1984 2.28 23347 2.28 up down incorrect
FWONA.US Formula One Group 20190111 0 30.84 31.29 30.64 31.02 57599 31.02 up up correct
FWONK.US Formula One Group 20190111 0 32.15 32.42 31.68 32.21 793540 32.21 up up correct
FWRD.US Forward Air Corporation 20190111 0 57.51 57.93 56.96 57.89 90688 55.9868 up down incorrect
GABC.US German American Bancorp Inc 20190111 0 30.23 30.69 29.88 30.5 45999 28.4815 up up correct
GAIA.US Gaia Inc 20190111 0 11.81 11.81 11.54 11.62 72271 11.62 down down correct
GAIN.US Gladstone Investment Corporation 20190111 0 10.32 10.36 10.28 10.36 75644 8.1551 up up correct
GALT.US Galectin Therapeutics Inc 20190111 0 4.46 4.61 4.4 4.53 91896 4.53 up up correct
GASS.US StealthGas Inc 20190111 0 2.97 3.06 2.945 2.99 58451 2.99 up up correct
GBCI.US Glacier Bancorp Inc 20190111 0 41.68 42.22 41.495 42.14 261773 38.5436 up up correct
GBDC.US Golub Capital BDC Inc 20190111 0 16.1548 16.7549 16.1161 16.7162 389323 13.1066 up up correct
GBLI.US Global Indemnity Group LLC 20190111 0 34.82 35.35 34.51 34.79 8236 31.0811 down down correct
GBLIL.US Global Indemnity Limited SUB NT 47 20190111 0 24.9973 25.18 24.9505 25.18 5558 20.4272 up down incorrect
GBT.US Global Blood Therapeutics Inc 20190111 0 44.56 46.64 44.08 45.21 703188 45.21 up up correct
GCBC.US Greene County Bancorp Inc 20190111 0 30.68 30.68 30.68 30.68 750 29.1439
GCREX.US Griffin Institutional Access Real Estate 20190111 0 26.21 26.21 26.21 26.21 0 22.3878
GDEN.US Golden Entertainment Inc 20190111 0 18.46 18.77 18.24 18.5 343167 18.5 up up correct
GDS.US GDS Holdings Limited 20190111 0 26.8 27.55 26.33 27.53 803194 27.53 up up correct
GECC.US Great Elm Capital Corporation 20190111 0 7.95 7.98 7.92 7.93 24205 5.7225 down down correct
GECCM.US GECCM 20190111 0 24.49 24.5999 24.3101 24.3101 2009 21.4465 down down correct
GEG.US Great Elm Group Inc 20190111 0 3.4173 3.5 3.4173 3.5 4514 3.5 up up correct
GENC.US Gencor Industries Inc 20190111 0 12.04 12.3 12.04 12.3 4658 12.3 up up correct
GENE.US Genetic Technologies Limited 20190111 0 0.8445 0.8445 0.8 0.8012 26911 3.2048 down down correct
GEOS.US Geospace Technologies Corporation 20190111 0 12.9 13.47 12.74 13.36 29611 13.36 up up correct
GERN.US Geron Corporation 20190111 0 1.19 1.22 1.16 1.2 1254989 1.2 up up correct
GEVO.US Gevo Inc 20190111 0 2.6 2.71 2.54 2.68 101685 2.68 up up correct
GFED.US Guaranty Federal Bancshares Inc 20190111 0 21.6999 21.6999 21.6999 21.6999 1403 19.9504
GFN.US General Finance Corporation 20190111 0 10.95 11.23 10.8 11.16 36965 11.16 up up correct
GGAL.US Grupo Financiero Galicia S.A 20190111 0 33.02 33.88 32.04 32.49 663260 31.4891 down down correct
GH.US Guardant Health Inc 20190111 0 41.52 43.48 40.8 42.94 380397 42.94 up up correct
GIFI.US Gulf Island Fabrication Inc 20190111 0 8.64 8.68 8.44 8.58 32423 8.58 down down correct
GIGM.US GigaMedia Limited 20190111 0 2.95 2.95 2.94 2.94 11298 2.94 down down correct
GIII.US G 20190111 0 29.75 32.09 29.407 31.95 971829 31.95 up down incorrect
GILD.US Gilead Sciences Inc 20190111 0 67.8 68.4 67.44 68.16 5663087 60.4899 up up correct
GILT.US Gilat Satellite Networks Ltd 20190111 0 9.21 9.22 9.1129 9.1129 1176 7.4703 down down correct
GIREX.US Griffin Institutional Access Real Estate 20190111 0 26.88 26.88 26.88 26.88 0 22.9603
GLAD.US Gladstone Capital Corporation 20190111 0 8.23 8.35 8.14 8.31 151143 6.3642 up up correct
GLBFX.US GL Beyond Income Fund 20190111 0 1.94 1.94 1.94 1.94 0 1.5547
GLBS.US Globus Maritime Limited 20190111 0 3.7 3.8597 3.5 3.71 58551 371 up down incorrect
GLBZ.US Glen Burnie Bancorp 20190111 0 10.5 10.5 10.26 10.26 2673 9.2449 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20190111 0 7.14 7.15 7.01 7.11 129910 7.11 down down correct
GLG.US TD Holdings Inc 20190111 0 0.38 0.4776 0.38 0.4368 11755 2.1842 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20190111 0 9 9 8.595 8.67 52457 8.67 down up incorrect
GLNG.US Golar LNG Limited 20190111 0 23.56 23.65 22.96 23.06 1019762 22.7078 down down correct
GLPG.US Galapagos NV 20190111 0 105.27 105.5 103.99 104.45 70643 104.45 down down correct
GLPI.US Gaming and Leisure Properties Inc 20190111 0 34.24 34.58 34.09 34.55 1481237 29.1677 up up correct
GLRE.US Greenlight Capital Re Ltd 20190111 0 9.57 9.98 9.57 9.85 245548 9.85 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20190111 0 26.79 26.79 26.79 26.79 0 22.8829
GLYC.US GlycoMimetics Inc 20190111 0 10.91 10.95 10.5 10.68 217775 10.68 down down correct
GMBL.US Esports Entertainment Group Inc 20190111 0 0.65 0.65 0.62 0.65 261 9.75
GMDA.US Gamida Cell Ltd 20190111 0 10.26 10.26 9.75 9.82 1512 9.82 down down correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20190111 0 26.59 26.59 26.59 26.59 0 22.712
GNCA.US Genocea Biosciences Inc 20190111 0 0.5754 0.58 0.558 0.558 184943 4.464 down down correct
GNPX.US Genprex Inc 20190111 0 1.45 1.49 1.3522 1.49 2918 1.49 up up correct
GNSS.US Genasys Inc 20190111 0 2.45 2.5 2.43 2.47 27321 2.47 up down incorrect
GNTX.US Gentex Corporation 20190111 0 21.97 22.14 21.84 22.06 1415595 21.0531 up up correct
GNTY.US Guaranty Bancshares Inc 20190111 0 30.37 30.61 30.02 30.5 12749 25.55 up up correct
GNUS.US Genius Brands International Inc 20190111 0 2.23 2.43 2.23 2.4 28852 2.4 up up correct
GOGL.US Golden Ocean Group Limited 20190111 0 6.58 6.68 6.53 6.6 119722 5.2535 up up correct
GOGO.US Gogo Inc 20190111 0 3.66 3.87 3.56 3.8 1816099 3.8 up up correct
GOOD.US Gladstone Commercial Corporation 20190111 0 19.6 19.7 19.36 19.5 97635 15.4532 down down correct
GOOG.US Alphabet Inc 20190111 0 1063.18 1063.775 1048.48 1057.19 1520756 1057.19 down down correct
GOOGL.US Alphabet Inc 20190111 0 1069.9 1073.37 1056.43 1064.47 1543238 1064.47 down down correct
GOVX.US GeoVax Labs Inc 20190111 0 0.028 0.03 0.0275 0.0298 0 596400 up up correct
GP.US GreenPower Motor Company Inc 20190111 0 0.3467 0.3467 0.3467 0.3467 2030 2.4269
GPP.US Green Plains Partners LP 20190111 0 14.65 14.75 14.32 14.67 32204 11.1493 up up correct
GPRE.US Green Plains Inc 20190111 0 13.37 13.66 13.25 13.48 638595 13.2693 up up correct
GPRO.US GoPro Inc 20190111 0 4.83 5.07 4.76 4.99 2797128 4.99 up down incorrect
GRBK.US Green Brick Partners Inc 20190111 0 8.32 8.475 8.31 8.41 74337 8.41 up up correct
GREE.US Greenidge Generation Holdings Inc 20190111 0 21.3913 21.5652 21.3043 21.3913 529 11.0573
GRFS.US Grifols S.A 20190111 0 19.48 19.54 19.12 19.21 1277531 18.1438 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20190111 0 27.11 27.11 27.11 27.11 0 23.1565
GRMN.US Garmin Ltd 20190111 0 65.64 66.6 65.34 66.57 627950 62.0625 up up correct
GRNQ.US Greenpro Capital Corp 20190111 0 4.6 4.6 4.3913 4.6 1261 4.6
GROM.US Grom Social Enterprises Inc. Common Stock 20190111 0 0.25 0.265 0.25 0.26 3991 8.32 up up correct
GROW.US U.S. Global Investors Inc 20190111 0 1.2 1.26 1.2 1.26 42588 1.204 up down incorrect
GRPN.US Groupon Inc 20190111 0 3.54 3.61 3.51 3.59 232050 71.8 up up correct
GRTS.US Gritstone bio Inc 20190111 0 17.73 19.36 17.73 18.72 178311 18.72 up up correct
GRVY.US Gravity Co. Ltd 20190111 0 44.16 44.2814 42.9 43.809 11093 43.809 down down correct
GRWG.US GrowGeneration Corp 20190111 0 2.69 2.78 2.6 2.675 67693 2.675 down down correct
GSBC.US Great Southern Bancorp Inc 20190111 0 49.01 49.78 48.58 48.69 25050 43.515 down down correct
GSHD.US Goosehead Insurance Inc 20190111 0 28.55 29.31 26.655 28.51 185735 27.3736 down down correct
GSIT.US GSI Technology Inc 20190111 0 6.7 6.79 6.35 6.72 19503 6.72 up up correct
GSKY.US GreenSky Inc 20190111 0 10.02 10.22 9.76 10.14 1582160 10.14 up down incorrect
GSM.US Ferroglobe PLC 20190111 0 2.6 2.7 2.27 2.39 2992973 2.39 down down correct
GSMG.US Glory Star New Media Group Holdings Limited 20190111 0 9.7 9.74 9.69 9.7 128490 9.7
GSMGW.US Glory Star New Media Group Holdings Limited 20190111 0 0.15 0.15 0.15 0.15 10000 0.15
GT.US The Goodyear Tire & Rubber Company 20190111 0 21.5 21.62 21.1 21.27 7010800 20.2489 down up incorrect
GTBP.US GT Biopharma Inc 20190111 0 0.725 0.77 0.6705 0.7448 3118 12.6616 up down incorrect
GTEC.US Greenland Technologies Holding Corporation 20190111 0 9.9 9.9 9.8915 9.9 7064 9.9
GTHX.US G1 Therapeutics Inc 20190111 0 20.25 20.66 19.55 19.73 184950 19.73 down down correct
GTIM.US Good Times Restaurants Inc 20190111 0 2.51 2.6 2.41 2.57 20236 2.57 up up correct
GTX.US Garrett Motion Inc 20190111 0 13.12 13.45 12.9 13.25 859148 13.25 up up correct
GURE.US Gulf Resources Inc 20190111 0 0.9835 0.99 0.95 0.97 2227 4.85 down down correct
GVP.US GSE Systems Inc 20190111 0 2.47 2.66 2.47 2.58 3344 2.58 up down incorrect
GWGH.US GWG Holdings Inc 20190111 0 7.96 7.96 7.897 7.897 3926 7.897 down down correct
GWRS.US Global Water Resources Inc 20190111 0 9.83 9.95 9.8 9.83 17840 9.1814
GYRO.US Gyrodyne LLC 20190111 0 18.26 18.26 18.26 18.26 113 18.26
HA.US Hawaiian Holdings Inc 20190111 0 29.75 30.81 29.65 30.64 658575 29.9923 up up correct
HAFC.US Hanmi Financial Corporation 20190111 0 20.65 20.8 20.41 20.7 122173 18.4221 up up correct
HAIN.US The Hain Celestial Group Inc 20190111 0 17.91 18.15 17.59 17.81 1075883 17.81 down down correct
HALL.US Hallmark Financial Services Inc 20190111 0 10.5 10.61 10.24 10.46 24436 10.46 down down correct
HALO.US Halozyme Therapeutics Inc 20190111 0 15.94 16.35 15.81 16.25 735840 16.25 up up correct
HAS.US Hasbro Inc 20190111 0 85.08 86.97 84.9 86.92 873145 79.6462 up up correct
HAYN.US Haynes International Inc 20190111 0 30.33 30.8 29.7 30.69 48989 28.0366 up up correct
HBAN.US Huntington Bancshares Incorporated 20190111 0 12.53 12.73 12.42 12.63 8150565 10.9753 up up correct
HBCP.US Home Bancorp Inc 20190111 0 36.8 36.8 35.524 35.84 18202 33.0436 down down correct
HBIO.US Harvard Bioscience Inc 20190111 0 3.25 3.415 3.16 3.17 61768 3.17 down down correct
HBMD.US Howard Bancorp Inc 20190111 0 14.94 15.255 14.61 14.68 14174 14.68 down down correct
HBNC.US Horizon Bancorp Inc 20190111 0 16.23 16.4086 16.22 16.36 135127 14.9016 up up correct
HBP.US Huttig Building Products Inc 20190111 0 2.17 2.2 2.07 2.18 16890 2.18 up up correct
HCCI.US Heritage 20190111 0 24.69 25.13 24.44 25.01 47897 25.01 up up correct
HCKT.US The Hackett Group Inc 20190111 0 17.07 17.72 17.02 17.65 205322 16.5105 up up correct
HCM.US HUTCHMED (China) Limited 20190111 0 22.31 22.53 21.41 21.55 149439 21.55 down down correct
HCSG.US Healthcare Services Group Inc 20190111 0 42.19 42.72 40.375 42.59 327110 38.7335 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20190111 0 0.0001 0.0001 0.0001 0.0001 100000 0.0001
HDSN.US Hudson Technologies Inc 20190111 0 1.23 1.31 1.18 1.18 205545 1.18 down up incorrect
HEAR.US Turtle Beach Corporation 20190111 0 16.23 16.4318 15.77 16.23 452067 16.23
HEES.US H&E Equipment Services Inc 20190111 0 24.5 24.67 23.78 24.43 194891 21.6461 down down correct
HELE.US Helen of Troy Limited 20190111 0 114.09 114.61 111.81 113.65 432625 113.65 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20190111 0 0.425 0.425 0.35 0.3587 850 25.109 down down correct
HEXO.US HEXO Corp. Common Shares 20190111 0 4.7259 4.9776 4.67 4.8 607810 19.2 up up correct
HFFG.US HF Foods Group Inc 20190111 0 12.51 12.98 12.51 12.98 844 12.98 up down incorrect
HFWA.US Heritage Financial Corporation 20190111 0 30.44 30.78 30.3875 30.64 138947 27.7409 up up correct
HGBL.US Heritage Global Inc 20190111 0 0.46 0.495 0.415 0.46 1365037 0.46
HGEN.US Humanigen Inc 20190111 0 0.7 0.8 0.7 0.8 1737 4 up up correct
HGSH.US China HGS Real Estate Inc 20190111 0 1.09 1.09 0.9519 1.0451 1706 2.0902 down down correct
HIBB.US Hibbett Inc 20190111 0 15.83 16.32 15.81 15.88 382380 15.7369 up down incorrect
HIFS.US Hingham Institution for Savings 20190111 0 202 202 196.26 200 3749 194.1509 down down correct
HIHO.US Highway Holdings Limited 20190111 0 2.9001 2.9145 2.9001 2.9145 5212 2.5751 up up correct
HIMX.US Himax Technologies Inc 20190111 0 4.17 4.22 3.885 3.96 3479860 3.8886 down up incorrect
HIVE.US HIVE Blockchain Technologies Ltd 20190111 0 0.274 0.2943 0.26 0.2903 199301 0.2903 up up correct
HJLI.US Hancock Jaffe Laboratories Inc 20190111 0 1.45 1.5 1.45 1.4573 3555 36.4325 up up correct
HLG.US Hailiang Education Group Inc 20190111 0 47.05 47.5 46.41 46.41 9843 46.41 down down correct
HLIT.US Harmonic Inc 20190111 0 4.72 4.81 4.65 4.8 662071 4.8 up up correct
HLNE.US Hamilton Lane Incorporated 20190111 0 36.28 36.88 35.56 35.64 150972 33.7691 down down correct
HMHC.US Houghton Mifflin Harcourt Company 20190111 0 10.22 10.29 10.05 10.24 650679 10.24 up up correct
HMNF.US HMN Financial Inc 20190111 0 19.5546 19.5546 19.5546 19.5546 145 19.5546
HMST.US HomeStreet Inc 20190111 0 25.49 25.84 25.225 25.55 214548 24.4495 up up correct
HMTV.US Hemisphere Media Group Inc 20190111 0 12.44 12.65 12.44 12.64 18905 12.64 up up correct
HNNA.US Hennessy Advisors Inc 20190111 0 10.48 10.7 10.48 10.59 4768 8.9912 up up correct
HNRG.US Hallador Energy Company 20190111 0 5.2 5.35 5.12 5.17 54049 4.8817 down down correct
HOFT.US Hooker Furniture Corporation 20190111 0 28.42 29.64 28.23 29.47 46623 27.18 up up correct
HOLI.US Hollysys Automation Technologies Ltd 20190111 0 18.71 19.25 18.5 19.1 242138 18.5152 up up correct
HOLX.US Hologic Inc 20190111 0 42.46 42.94 42.14 42.89 1614522 42.89 up up correct
HON.US Honeywell International Inc 20190111 0 136.75 137.75 136.41 137.36 1890355 129.3498 up up correct
HONE.US HarborOne Bancorp Inc 20190111 0 15.63 15.92 15.63 15.85 56452 8.6483 up down incorrect
HOPE.US Hope Bancorp Inc 20190111 0 13.13 13.43 13.03 13.36 860567 11.6101 up up correct
HPK.US HighPeak Energy Inc 20190111 0 9.91 9.91 9.9 9.9 1700 9.7902 down down correct
HQI.US HireQuest Inc 20190111 0 4.3 4.3 4.25 4.26 2400 4.1529 down down correct
HQY.US HealthEquity Inc 20190111 0 55.88 56.61 53.52 55.51 845023 55.51 down up incorrect
HROW.US Harrow Health Inc 20190111 0 6.5 6.56 5.98 6.05 349461 6.05 down down correct
HRTX.US Heron Therapeutics Inc 20190111 0 25.74 26.34 25.56 26.09 588049 26.09 up up correct
HRZN.US Horizon Technology Finance Corporation 20190111 0 11.65 11.8 11.646 11.72 55633 8.8381 up up correct
HSDT.US Helius Medical Technologies Inc 20190111 0 8.65 8.97 8.28 8.86 187342 310.1 up up correct
HSIC.US Henry Schein Inc 20190111 0 78.9596 79.9691 78.8896 79.7192 1520329 62.5249 up up correct
HSII.US Heidrick & Struggles International Inc 20190111 0 32.83 33.49 32.47 33.44 61067 31.4992 up up correct
HSKA.US Heska Corporation 20190111 0 91.88 92.4 90.61 91.9 29414 91.9 up up correct
HSON.US Hudson Global Inc 20190111 0 1.41 1.41 1.39 1.3999 73937 13.999 down down correct
HST.US Host Hotels & Resorts Inc 20190111 0 17.64 17.75 17.49 17.74 6726933 16.6248 up up correct
HSTM.US HealthStream Inc 20190111 0 24.93 25.3 24.68 24.79 46100 24.79 down up incorrect
HSTO.US Histogen Inc 20190111 0 1.99 2.04 1.93 2.02 26247 20.2 up up correct
HTBI.US HomeTrust Bancshares Inc 20190111 0 25.94 26.62 25.84 26.25 56778 25.2564 up up correct
HTBK.US Heritage Commerce Corp 20190111 0 12.39 12.56 12.3 12.48 149975 10.7391 up up correct
HTBX.US Heat Biologics Inc 20190111 0 1.27 1.29 1.24 1.25 25393 8.75 down down correct
HTGM.US HTG Molecular Diagnostics Inc 20190111 0 2.51 2.6049 2.47 2.5 10914 37.5 down up incorrect
HTHT.US Huazhu Group Limited 20190111 0 31.37 31.8999 31.025 31.83 806597 31.5607 up up correct
HTLD.US Heartland Express Inc 20190111 0 19.3 19.49 19.19 19.26 332242 18.4747 down down correct
HTLF.US Heartland Financial USA Inc 20190111 0 45.39 45.79 45 45.68 91254 43.1438 up down incorrect
HUBG.US Hub Group Inc 20190111 0 40.94 41.78 40.7281 41.57 178529 41.57 up up correct
HUGE.US FSD Pharma Inc 20190111 0 0.317 0.321 0.2666 0.284 948189 57.084 down down correct
HURC.US Hurco Companies Inc 20190111 0 37.5 37.5778 35.93 36.99 16598 35.3781 down down correct
HURN.US Huron Consulting Group Inc 20190111 0 50.41 50.7 48.85 48.97 114020 48.97 down up incorrect
HUSN.US Hudson Capital Inc 20190111 0 1.02 1.0701 0.97 1.0201 14696 5.1005 up up correct
HVBC.US HV Bancorp Inc 20190111 0 15.04 15.05 15.0332 15.0332 1445 15.0332 down down correct
HWBK.US Hawthorn Bancshares Inc 20190111 0 20.4025 20.5803 20.3033 20.5269 2840 19.116 up up correct
HWC.US Hancock Whitney Corporation 20190111 0 37.34 38.54 37.11 37.67 324186 34.2881 up up correct
HWKN.US Hawkins Inc 20190111 0 43.44 43.44 42.6601 43.27 27224 20.4569 down down correct
HX.US Xiaobai Maimai Inc 20190111 0 2.84 2.95 2.77 2.8 156107 8.4 down down correct
HYRE.US HyreCar Inc 20190111 0 3.47 4.4032 3.47 4.15 2555774 4.15 up up correct
HZNP.US Horizon Therapeutics Public Limited Company 20190111 0 21.44 21.9 21.21 21.87 1260500 21.87 up up correct
IART.US Integra LifeSciences Holdings Corporation 20190111 0 45.43 45.62 44.62 45.51 515697 45.51 up up correct
IBCP.US Independent Bank Corporation 20190111 0 22.43 22.69 22.27 22.64 102303 20.0529 up up correct
IBKR.US Interactive Brokers Group Inc 20190111 0 51.5 51.76 50.04 51.44 1031619 50.4515 down down correct
IBOC.US International Bancshares Corporation 20190111 0 34.77 35.06 34.66 34.69 96876 31.51 down down correct
IBTX.US Independent Bank Group Inc 20190111 0 49 49.67 48.425 49.64 156858 46.6797 up down incorrect
ICAD.US iCAD Inc 20190111 0 4 4.19 4 4.135 41881 4.135 up up correct
ICBK.US County Bancorp Inc 20190111 0 18.51 18.6 18.11 18.37 5538 17.6742 down down correct
ICCC.US ImmuCell Corporation 20190111 0 6.9555 6.9555 6.9555 6.9555 314 6.9555
ICCH.US ICC Holdings Inc 20190111 0 13.9228 13.9228 13.76 13.76 453 13.76 down down correct
ICFI.US ICF International Inc 20190111 0 64.8 65.79 64.44 64.49 55930 63.1334 down down correct
ICHR.US Ichor Holdings Ltd 20190111 0 18.34 18.89 18.1 18.38 262027 18.38 up up correct
ICLK.US iClick Interactive Asia Group Limited 20190111 0 3.47 3.5 3.41 3.45 54760 3.45 down down correct
ICLR.US ICON Public Limited Company 20190111 0 135 135.62 132.83 135.25 164184 135.25 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20190111 0 6.95 6.95 6.71 6.77 29509 5.0992 down down correct
ICPT.US Intercept Pharmaceuticals Inc 20190111 0 111.91 112.78 109.3341 109.73 375563 109.73 down down correct
ICUI.US ICU Medical Inc 20190111 0 231.89 234.04 227.51 229.62 165898 229.62 down down correct
IDCC.US InterDigital Inc 20190111 0 69.58 70.56 69.58 70.43 217836 66.0791 up up correct
IDEX.US Ideanomics Inc 20190111 0 1.43 1.43 1.3139 1.35 148057 1.35 down down correct
IDN.US Intellicheck Inc 20190111 0 2.42 2.4972 2.24 2.25 37217 2.25 down down correct
IDRA.US Idera Pharmaceuticals Inc 20190111 0 3.55 3.64 3.2 3.24 336566 3.24 down up incorrect
IDXX.US IDEXX Laboratories Inc 20190111 0 191.86 193.01 190.77 192.91 355614 192.91 up up correct
IEA.US Infrastructure and Energy Alternatives Inc 20190111 0 8.95 8.95 8.67 8.84 9314 8.84 down down correct
IEP.US Icahn Enterprises L.P 20190111 0 65.28 66.04 64.6697 66.04 71530 43.7626 up up correct
IESC.US IES Holdings Inc 20190111 0 16.89 17.11 16.82 16.85 17573 16.85 down down correct
IFMK.US iFresh Inc 20190111 0 1.01 1.08 1.01 1.08 30221 1.08 up up correct
IFRX.US InflaRx N.V 20190111 0 35 35.6 33.26 34.34 53621 34.34 down down correct
IGIC.US International General Insurance Holdings Ltd 20190111 0 9.85 9.85 9.85 9.85 25000 9.3469
III.US Information Services Group Inc 20190111 0 4.2 4.2227 4.18 4.21 27675 4.155 up down incorrect
IIIV.US i3 Verticals Inc 20190111 0 25.14 26 23.14 24.36 147646 24.36 down down correct
IIN.US IntriCon Corporation 20190111 0 27.95 28.3 27.29 27.4 135679 27.4 down up incorrect
IIVI.US II 20190111 0 33.46 34.69 33.305 34.56 584202 34.56 up down incorrect
IKNX.US IKONICS Corporation 20190111 0 8 8 7.7104 7.7719 3640 7.7719 down down correct
ILMN.US Illumina Inc 20190111 0 307.45 309.17 303.11 307.07 679100 307.07 down down correct
ILPT.US Industrial Logistics Properties Trust 20190111 0 19.74 19.74 19.29 19.41 557188 16.4068 down up incorrect
IMBI.US iMedia Brands Inc 20190111 0 0.585 0.585 0.5108 0.5621 173112 5.621 down down correct
IMGN.US ImmunoGen Inc 20190111 0 5.42 5.64 5.36 5.59 1944733 5.59 up up correct
IMKTA.US Ingles Markets Incorporated 20190111 0 28.24 29.05 28.24 28.65 44731 27.4316 up up correct
IMMP.US Immutep Limited 20190111 0 2.19 2.27 2.19 2.22 21646 2.22 up up correct
IMMR.US Immersion Corporation 20190111 0 9.38 9.52 9.22 9.42 159631 9.42 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20190111 0 15.87 16.04 15.86 16.03 10044 14.0011 up up correct
IMRN.US Immuron Limited 20190111 0 8 8.4629 7.68 7.72 3932 7.72 down down correct
IMTE.US Integrated Media Technology Limited 20190111 0 6.5382 6.66 6.35 6.5657 3355 6.5657 up up correct
IMUX.US Immunic Inc 20190111 0 0.26 0.266 0.231 0.2524 23499 10.096 down down correct
IMV.US IMV Inc 20190111 0 5.42 5.42 5.42 5.42 1952 5.42
IMXI.US International Money Express Inc 20190111 0 11.86 12.15 11.75 11.87 132928 11.87 up up correct
INBK.US First Internet Bancorp 20190111 0 23.18 23.73 23.1 23.65 29595 22.9357 up up correct
INCY.US Incyte Corporation 20190111 0 75.1 75.38 73.62 74.65 1199471 74.65 down down correct
INDB.US Independent Bank Corp 20190111 0 71.05 72.3 71 71.8 76567 66.5112 up up correct
INDP.US Indaptus Therapeutics Inc 20190111 0 662.4 702.4 655.2 686.4 4059 686.4 up up correct
INDT.US INDUS Realty Trust Inc 20190111 0 31.47 31.47 31.47 31.47 1200 30.0819
INFI.US Infinity Pharmaceuticals Inc 20190111 0 1.28 1.33 1.28 1.31 213318 1.31 up up correct
INFN.US Infinera Corporation 20190111 0 4.34 4.445 4.28 4.29 1633927 4.29 down down correct
INGN.US Inogen Inc 20190111 0 140.91 140.91 134.42 135.81 366884 135.81 down down correct
INO.US Inovio Pharmaceuticals Inc 20190111 0 4.74 4.87 4.61 4.84 453029 4.84 up up correct
INOD.US Innodata Inc 20190111 0 1.65 1.65 1.53 1.6 32023 1.6 down down correct
INOV.US Inovalon Holdings Inc 20190111 0 14.2 14.36 13.885 13.97 539219 13.97 down down correct
INPX.US Inpixon 20190111 0 4.1 4.1 3.4 3.41 14824 153.45 down down correct
INSE.US Inspired Entertainment Inc 20190111 0 5.36 5.6315 5.36 5.6315 1077 5.6315 up up correct
INSG.US Inseego Corp 20190111 0 5.2 5.65 5.14 5.56 2111468 5.56 up up correct
INSM.US Insmed Incorporated 20190111 0 22.1 22.9 22.01 22.7 669745 22.7 up up correct
INTC.US Intel Corporation 20190111 0 48.1 49.291 48.05 48.93 21751291 45.4051 up down incorrect
INTU.US Intuit Inc 20190111 0 205.44 207 204.06 206.15 1479582 202.7037 up down incorrect
INTZ.US Intrusion Inc 20190111 0 3.87 3.87 3.7 3.83 2380 3.83 down down correct
INVA.US Innoviva Inc 20190111 0 19.44 19.82 19.23 19.39 843314 19.39 down down correct
INVE.US Identiv Inc 20190111 0 4.1004 4.54 4.1004 4.49 17634 4.49 up down incorrect
INVO.US INVO Bioscience Inc 20190111 0 0.41 0.452 0.41 0.42 79 13.44 up up correct
IONM.US Assure Holdings Corp. Common Stock 20190111 0 1.75 1.75 1.75 1.75 0 1.75
IONS.US Ionis Pharmaceuticals Inc 20190111 0 57.18 58.1 56.64 57.8 610942 57.8 up up correct
IOSP.US Innospec Inc 20190111 0 62.5 63.39 62.11 62.36 65296 60.0349 down down correct
IOVA.US Iovance Biotherapeutics Inc 20190111 0 9.35 9.68 9.21 9.51 1049583 9.51 up up correct
IPA.US ImmunoPrecise Antibodies Ltd 20190111 0 0.5602 0.59 0.5602 0.5732 14318 0.5732 up up correct
IPAR.US Inter Parfums Inc 20190111 0 61.07 61.5925 60.52 60.57 92159 58.411 down up incorrect
IPDN.US Professional Diversity Network Inc 20190111 0 1.47 1.47 1.2794 1.36 9680 1.36 down down correct
IPGP.US IPG Photonics Corporation 20190111 0 127.98 129.35 125.93 127.88 414478 127.88 down up incorrect
IPLDP.US Interstate Power and Light Company 20190111 0 24.35 24.68 24.23 24.66 8900 21.2342 up up correct
IPWR.US Ideal Power Inc 20190111 0 0.33 0.34 0.3 0.32 14431 3.2 down down correct
IQ.US iQIYI Inc 20190111 0 18.1 18.3869 17.67 17.82 11311823 17.82 down down correct
IRBT.US iRobot Corporation 20190111 0 86.27 86.78 85.83 86.44 439664 86.44 up up correct
IRCP.US IRSA Propiedades Comerciales S.A 20190111 0 18.72 20.45 17.8883 20.33 23601 14.5028 up up correct
IRDM.US Iridium Communications Inc 20190111 0 19.72 21.27 19.61 21.16 1166992 21.16 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20190111 0 61.4 62.8 61.4 62.6 802 62.6 up up correct
IRIX.US IRIDEX Corporation 20190111 0 4.98 5.07 4.8448 4.915 4606 4.915 down down correct
IRMD.US IRadimed Corporation 20190111 0 26.02 26.65 25.15 26.5 105930 26.5 up down incorrect
IROQ.US IF Bancorp Inc 20190111 0 20.3 20.3 20.25 20.3 8648 19.3747
IRTC.US iRhythm Technologies Inc 20190111 0 82.13 83.65 79.91 81.92 326247 81.92 down up incorrect
IRWD.US Ironwood Pharmaceuticals Inc 20190111 0 12.4825 12.8523 12.2776 12.6824 812395 10.6218 up up correct
ISBC.US Investors Bancorp Inc 20190111 0 11.28 11.35 11.22 11.33 1712985 9.9396 up up correct
ISEE.US IVERIC bio Inc 20190111 0 1.38 1.41 1.37 1.39 95988 1.39 up up correct
ISIG.US Insignia Systems Inc 20190111 0 1.55 1.59 1.52 1.59 1052 11.13 up down incorrect
ISRG.US Intuitive Surgical Inc 20190111 0 515 516.59 501.3202 505.32 990470 168.44 down down correct
ISSC.US Innovative Solutions and Support Inc 20190111 0 2.21 2.33 2.13 2.19 12661 1.8833 down down correct
ISTR.US Investar Holding Corporation 20190111 0 23.76 24.18 23.41 24.1 8586 23.2002 up up correct
ITCI.US Intra 20190111 0 13.09 13.46 12.925 13.27 231001 13.27 up up correct
ITI.US Iteris Inc 20190111 0 3.78 4.02 3.78 3.99 68730 3.99 up up correct
ITIC.US Investors Title Company 20190111 0 173 173.9 170.675 173.9 1928 136.135 up up correct
ITRI.US Itron Inc 20190111 0 51.58 52.52 51.48 52.12 183098 52.12 up up correct
ITRM.US Iterum Therapeutics plc 20190111 0 5.89 6.08 5.89 6.08 1842 6.08 up up correct
ITRN.US Ituran Location and Control Ltd 20190111 0 33.29 33.47 33.02 33.02 35274 30.272 down down correct
IVAC.US Intevac Inc 20190111 0 5.2001 5.4 5.2001 5.3 115969 5.3 up up correct
IZEA.US IZEA Worldwide Inc 20190111 0 1.4 1.44 1.29 1.36 188487 1.36 down down correct
JACK.US Jack in the Box Inc 20190111 0 80.68 81.99 80.1 81.35 767060 77.2446 up down incorrect
JAGX.US Jaguar Health Inc 20190111 0 0.2992 0.305 0.275 0.28 418657 58.8 down down correct
JAKK.US JAKKS Pacific Inc 20190111 0 2.08 2.14 2.0301 2.07 653 20.7 down down correct
JAN.US JanOne Inc 20190111 0 0.46 0.4999 0.431 0.4798 4995 2.399 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20190111 0 130.59 131.27 128 128.85 497959 128.85 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20190111 0 96.4 97.7 96.08 97.48 611722 94.9465 up up correct
JBLU.US JetBlue Airways Corporation 20190111 0 17.08 17.34 16.955 17.25 2681789 17.25 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20190111 0 61.43 61.9 60.33 61.32 54525 54.8255 down down correct
JCS.US Communications Systems Inc 20190111 0 2.39 2.43 2.38 2.43 20883 1.3992 up up correct
JCTCF.US Jewett 20190111 0 6.85 7.0001 6.73 6.75 8575 6.75 down down correct
JD.US JD.com Inc 20190111 0 23.19 23.75 22.69 22.88 10034430 22.88 down down correct
JG.US Aurora Mobile Limited 20190111 0 6.7 6.9 6.68 6.73 32705 6.73 up down incorrect
JJSF.US J & J Snack Foods Corp 20190111 0 149.21 150.44 147.71 148.89 57952 142.3954 down down correct
JKHY.US Jack Henry & Associates Inc 20190111 0 125.51 126.85 125.41 126.73 345602 122.5355 up up correct
JNCE.US Jounce Therapeutics Inc 20190111 0 4.64 5 4.61 4.82 219046 4.82 up up correct
JOBS.US 51job Inc 20190111 0 64.49 65.53 64.285 65.11 139029 65.11 up down incorrect
JOUT.US Johnson Outdoors Inc 20190111 0 64.54 66.2638 64.3 65.3 16172 63.7726 up up correct
JRJC.US China Finance Online Co. Limited 20190111 0 1 1 0.95 0.999 59572 9.99 down down correct
JRSH.US Jerash Holdings (US) Inc 20190111 0 6.25 6.2889 6.2 6.2 9980 5.6242 down down correct
JRVR.US James River Group Holdings Ltd 20190111 0 36.09 36.32 35.69 35.93 210053 32.7837 down up incorrect
JSM.US Navient Corporation SR NT 6% 121543 20190111 0 16.78 17.1897 16.585 16.78 52462 14.0398
JVA.US Coffee Holding Co. Inc 20190111 0 4.34 4.38 4.314 4.38 13723 4.38 up up correct
JYNT.US The Joint Corp 20190111 0 8.25 8.25 8.07 8.07 5540 8.07 down up incorrect
KALA.US Kala Pharmaceuticals Inc 20190111 0 6.03 6.1899 5.85 6.1 82865 6.1 up up correct
KALU.US Kaiser Aluminum Corporation 20190111 0 94.71 96.23 94.02 95.95 84660 88.5988 up up correct
KALV.US KalVista Pharmaceuticals Inc 20190111 0 20.25 20.7495 19.51 19.76 29903 19.76 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20190111 0 0.24 0.24 0.192 0.228 1577 0.228 down up incorrect
KBAL.US Kimball International Inc 20190111 0 15.13 15.32 14.94 15.3 117738 14.0799 up up correct
KBSF.US KBS Fashion Group Limited 20190111 0 3.8 3.98 3.8 3.9799 6778 3.9799 up up correct
KDMN.US Kadmon Holdings Inc 20190111 0 2.41 2.45 2.39 2.44 279997 2.44 up up correct
KDNY.US Chinook Therapeutics Inc 20190111 0 14.25 15.05 13.9 14.9 123733 14.9 up up correct
KDP.US Keurig Dr Pepper Inc 20190111 0 26.42 27 26.37 27 3711675 25.4736 up up correct
KE.US Kimball Electronics Inc 20190111 0 15.79 15.98 15.67 15.85 62850 15.85 up up correct
KELYA.US Kelly Services Inc 20190111 0 22.36 22.55 22.1 22.38 85409 21.9066 up up correct
KEQU.US Kewaunee Scientific Corporation 20190111 0 32.41 32.555 31.96 32.16 7519 31.2363 down down correct
KERN.US Akerna Corp 20190111 0 10.0899 10.1309 10.0899 10.1106 525 10.1106 up up correct
KERNW.US Akerna Corp 20190111 0 0.65 0.66 0.64 0.65 75250 0.65
KFFB.US Kentucky First Federal Bancorp 20190111 0 7.0101 7.079 6.9 6.9 4350 5.8135 down up incorrect
KFRC.US Kforce Inc 20190111 0 32.24 32.78 32.225 32.74 85641 30.858 up up correct
KHC.US The Kraft Heinz Company 20190111 0 45.79 45.8683 44.785 45.61 4879418 39.2959 down down correct
KIDS.US OrthoPediatrics Corp 20190111 0 32.01 32.8483 31.8 32.62 42012 32.62 up down incorrect
KINS.US Kingstone Companies Inc 20190111 0 16.7 16.7 16.32 16.38 19759 15.0171 down down correct
KIRK.US Kirkland's Inc 20190111 0 9.73 10.23 9.73 10.01 175086 10.01 up down incorrect
KLAC.US KLA Corporation 20190111 0 93.05 94.99 93 94.03 793272 89.109 up up correct
KLIC.US Kulicke and Soffa Industries Inc 20190111 0 21.17 21.728 21.16 21.5 377802 20.4118 up up correct
KLXE.US KLX Energy Services Holdings Inc 20190111 0 26.97 28.23 26.57 28.1 166162 140.5 up down incorrect
KMDA.US Kamada Ltd 20190111 0 5.23 5.33 5.21 5.31 6415 5.31 up up correct
KMPH.US KemPharm Inc 20190111 0 2.57 2.7 2.48 2.63 19506 42.08 up up correct
KNDI.US Kandi Technologies Group Inc 20190111 0 5.17 5.45 5.08 5.35 443540 5.35 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20190111 0 23.62 23.69 21.7 22.16 32983 22.16 down down correct
KNSL.US Kinsale Capital Group Inc 20190111 0 57.1 57.94 57 57.38 62371 56.9342 up down incorrect
KOD.US Kodiak Sciences Inc 20190111 0 9.05 9.3644 8.5101 9 28084 9 down down correct
KOPN.US Kopin Corporation 20190111 0 1.3 1.45 1.3 1.4 483766 1.4 up up correct
KOR.US Corvus Gold Inc 20190111 0 1.96 1.96 1.83 1.83 17785 1.83 down down correct
KOSS.US Koss Corporation 20190111 0 1.95 1.9974 1.95 1.9774 2975 1.9774 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20190111 0 7.5 7.935 7.425 7.65 8667 7.65 up down incorrect
KPTI.US Karyopharm Therapeutics Inc 20190111 0 10.11 10.14 9.85 10.09 285517 10.09 down down correct
KRMD.US Repro Med Systems Inc 20190111 0 1.45 1.51 1.45 1.51 29002 1.51 up up correct
KRNT.US Kornit Digital Ltd 20190111 0 19.59 20.1 19.26 19.83 165675 19.83 up up correct
KRNY.US Kearny Financial Corp 20190111 0 12.99 13.38 12.98 13.18 357654 12.1093 up up correct
KRYS.US Krystal Biotech Inc 20190111 0 26.17 27.16 25.52 26.11 30332 26.11 down up incorrect
KSPN.US Kaspien Holdings Inc 20190111 0 0.58 0.67 0.58 0.669 116 13.38 up down incorrect
KTCC.US Key Tronic Corporation 20190111 0 6.1335 6.2 6.038 6.04 5222 6.04 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20190111 0 14.34 14.8 14.2 14.79 1064594 14.79 up up correct
KTRA.US Kintara Therapeutics Inc 20190111 0 0.412 0.4649 0.37 0.4244 7991 4.244 up down incorrect
KURA.US Kura Oncology Inc 20190111 0 16.74 16.98 16.56 16.76 312590 16.76 up up correct
KVHI.US KVH Industries Inc 20190111 0 11.04 11.15 10.9 11.14 29691 11.14 up down incorrect
KXIN.US Kaixin Auto Holdings 20190111 0 10.18 10.19 10.11 10.11 10645 10.11 down down correct
KZIA.US Kazia Therapeutics Limited 20190111 0 2.32 2.4189 2.32 2.35 855 2.35 up up correct
KZR.US Kezar Life Sciences Inc 20190111 0 23.1 23.92 22.74 23.51 31977 23.51 up down incorrect
LAKE.US Lakeland Industries Inc 20190111 0 11.61 11.69 11.45 11.56 18099 11.56 down down correct
LAMR.US Lamar Advertising Company (REIT) 20190111 0 72.13 72.89 71.35 72.81 342101 64.4145 up up correct
LANC.US Lancaster Colony Corporation 20190111 0 175.42 175.42 171.75 172.46 128198 163.6519 down down correct
LAND.US Gladstone Land Corporation 20190111 0 12.46 12.65 12.39 12.6 135931 11.3194 up down incorrect
LARK.US Landmark Bancorp Inc 20190111 0 21.2245 21.6236 21.1701 21.4013 1944 17.5372 up down incorrect
LASR.US nLIGHT Inc 20190111 0 17.2 17.8 17.01 17.68 407778 17.68 up down incorrect
LAUR.US Laureate Education Inc 20190111 0 15.16 15.2396 14.85 15.1 572888 8.4911 down down correct
LAWS.US Lawson Products Inc 20190111 0 29.8 29.8 28.54 28.8 9111 28.8 down down correct
LAZY.US Lazydays Holdings Inc 20190111 0 6.49 6.7508 6.255 6.2601 1985 6.2601 down down correct
LBAI.US Lakeland Bancorp Inc 20190111 0 15.31 15.35 15.2 15.28 168246 13.7629 down down correct
LBC.US Luther Burbank Corporation 20190111 0 9.61 9.81 9.55 9.72 38907 9.0306 up up correct
LBRDA.US Liberty Broadband Corporation 20190111 0 74.68 75.8 74.68 75.69 130134 75.69 up up correct
LBRDK.US Liberty Broadband Corporation 20190111 0 75.95 76.16 75.17 76.08 370977 76.08 up down incorrect
LBTYA.US Liberty Global plc 20190111 0 20.5 21.08 20.29 20.91 4522089 20.91 up up correct
LBTYB.US Liberty Global plc 20190111 0 21 21.7332 21 21.7332 1207 21.7332 up up correct
LBTYK.US Liberty Global plc 20190111 0 19.76 20.43 19.545 20.34 6221420 20.34 up down incorrect
LCNB.US LCNB Corp 20190111 0 15.65 15.88 15.65 15.85 39850 13.9117 up up correct
LCUT.US Lifetime Brands Inc 20190111 0 10.69 10.84 10.465 10.6 27095 10.0868 down down correct
LE.US Lands' End Inc 20190111 0 15.15 15.61 14.57 15.02 315069 15.02 down down correct
LECO.US Lincoln Electric Holdings Inc 20190111 0 82.2 82.7223 81.65 82.44 373515 77.881 up up correct
LEDS.US SemiLEDs Corporation 20190111 0 2.69 2.81 2.6347 2.7861 67705 2.7861 up up correct
LEE.US Lee Enterprises Incorporated 20190111 0 2.41 2.42 2.32 2.34 78505 23.4 down down correct
LEGH.US Legacy Housing Corporation 20190111 0 12.31 12.5 12.25 12.5 93648 12.5 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20190111 0 10.16 10.16 10.16 10.16 0 33.5509
LEVL.US Level One Bancorp Inc 20190111 0 24.65 25.89 24.5 25.22 22989 24.6077 up down incorrect
LEXX.US Lexaria Bioscience Corp 20190111 0 1.16 1.27 1.15 1.27 2413 38.1 up down incorrect
LFMD.US LifeMD Inc 20190111 0 0.85 0.85 0.85 0.85 280 0.85
LFUS.US Littelfuse Inc 20190111 0 183.15 184.38 177.465 183.43 134207 178.3557 up down incorrect
LFVN.US LifeVantage Corporation 20190111 0 13.75 14.05 13.52 13.9 77444 13.9 up up correct
LGIH.US LGI Homes Inc 20190111 0 56.37 58.77 56.37 58 287461 58 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20190111 0 135.65 137.38 132.85 134.69 411355 134.69 down down correct
LGO.US Largo Resources Ltd 20190111 0 2.305 2.31 2.1364 2.172 379939 21.72 down up incorrect
LHCG.US LHC Group Inc 20190111 0 95.06 97.73 93.455 97.61 207965 97.61 up up correct
LIFE.US aTyr Pharma Inc 20190111 0 0.5255 0.555 0.525 0.5368 46152 7.5152 up up correct
LILA.US Liberty Latin America Ltd 20190111 0 16.52 16.83 16.43 16.63 172039 15.6739 up up correct
LILAK.US Liberty Latin America Ltd 20190111 0 16.81 17.06 16.67 16.82 226860 15.838 up up correct
LINC.US Lincoln Educational Services Corporation 20190111 0 2.68 2.8385 2.68 2.82 8388 2.82 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20190111 0 12.87 13 12.6 12.76 178918 12.76 down down correct
LINK.US Interlink Electronics Inc 20190111 0 2.489 2.489 2.2798 2.2798 1085 2.2798 down down correct
LIQT.US LiqTech International Inc 20190111 0 1.64 1.71 1.6281 1.71 668631 6.84 up up correct
LITE.US Lumentum Holdings Inc 20190111 0 44.83 45.93 44.56 45.73 966790 45.73 up up correct
LIVE.US Live Ventures Incorporated 20190111 0 7.58 7.78 7.2209 7.7 4530 7.7 up up correct
LIVN.US LivaNova PLC 20190111 0 90.95 91.55 89.8 90.74 305360 90.74 down down correct
LIVX.US LiveXLive Media Inc 20190111 0 6.01 6.25 5.9098 6.21 21242 6.21 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20190111 0 1 1 1 1 42 6
LJPC.US La Jolla Pharmaceutical Company 20190111 0 6.04 6.8152 6.01 6.55 1187514 6.55 up down incorrect
LK.US Luckin Coffee Inc 20190111 0 0.075 0.075 0.075 0.075 5000 0.075
LKCO.US Luokung Technology Corp 20190111 0 73 73 42.65 44 6677 44 down down correct
LKFN.US Lakeland Financial Corporation 20190111 0 42.74 43.24 42.58 43.05 161997 39.9162 up up correct
LKQ.US LKQ Corporation 20190111 0 26.01 26.47 25.73 26.32 3611644 26.2056 up up correct
LLL.US JX Luxventure Ltd 20190111 0 3.8 3.98 3.8 3.9799 6778 3.9799 up up correct
LLNW.US Limelight Networks Inc 20190111 0 2.77 2.81 2.75 2.77 599783 2.77
LMAT.US LeMaitre Vascular Inc 20190111 0 23.71 23.9226 22.43 22.68 123513 21.9571 down down correct
LMB.US Limbach Holdings Inc 20190111 0 5 5.51 4.835 5.4364 24295 5.4364 up up correct
LMFA.US LM Funding America Inc 20190111 0 1.23 1.23 1.18 1.2183 57021 6.0915 down up incorrect
LMNL.US Liminal BioSciences Inc 20190111 0 0.2832 0.2832 0.2721 0.2721 5 272.1418 down down correct
LMNR.US Limoneira Company 20190111 0 22.04 22.2 21.86 22.02 41095 20.8636 down down correct
LMRK.US Landmark Infrastructure Partners LP 20190111 0 14.6 14.65 14.13 14.2 161649 11.2991 down down correct
LMRKN.US Landmark Infrastructure Partners LP 20190111 0 21.441 21.5522 21.2 21.3 8609 17.2457 down up incorrect
LMRKO.US Landmark Infrastructure Partners LP 20190111 0 22.99 23 22.8708 22.935 7708 18.0642 down down correct
LMRKP.US Landmark Infrastructure Partners LP 20190111 0 23.1827 23.5305 23.1827 23.53 620 18.8082 up up correct
LNDC.US Landec Corporation 20190111 0 11.58 11.76 11.4605 11.67 94316 11.67 up up correct
LNT.US Alliant Energy Corporation 20190111 0 42.44 42.54 41.89 41.96 1646888 38.4587 down down correct
LNTH.US Lantheus Holdings Inc 20190111 0 16.17 16.485 16.09 16.25 206199 16.25 up up correct
LOAN.US Manhattan Bridge Capital Inc 20190111 0 5.99 6.07 5.8793 6 20952 4.8205 up up correct
LOB.US Live Oak Bancshares Inc 20190111 0 15.64 15.8 15.495 15.66 125174 15.4342 up up correct
LOCO.US El Pollo Loco Holdings Inc 20190111 0 16.21 16.4 16.05 16.33 246325 16.33 up down incorrect
LOGC.US LogicBio Therapeutics Inc 20190111 0 8.99 8.99 8.31 8.62 47819 8.62 down down correct
LOGI.US Logitech International S.A 20190111 0 32.99 33.41 32.9 33.33 329058 32.0282 up up correct
LOOP.US Loop Industries Inc 20190111 0 10.12 10.2799 9.22 9.48 125410 9.48 down down correct
LOPE.US Grand Canyon Education Inc 20190111 0 94.58 95.68 92.68 93.66 343716 93.66 down down correct
LORL.US Loral Space & Communications Inc 20190111 0 38.78 39.62 38.78 39.38 45022 28.6196 up up correct
LOVE.US The Lovesac Company 20190111 0 23.79 24.98 23.79 24.72 79087 24.72 up up correct
LPCN.US Lipocine Inc 20190111 0 1.62 1.62 1.56 1.58 13245 1.58 down up incorrect
LPLA.US LPL Financial Holdings Inc 20190111 0 65.57 66.1 64.78 65.95 382660 63.7868 up up correct
LPSN.US LivePerson Inc 20190111 0 19.94 20.05 19.59 19.97 187252 19.97 up up correct
LPTH.US LightPath Technologies Inc 20190111 0 1.56 1.7 1.56 1.66 110962 1.66 up up correct
LPTX.US Leap Therapeutics Inc 20190111 0 2.7 2.7588 2.52 2.54 32386 2.54 down up incorrect
LQDA.US Liquidia Corporation 20190111 0 20 20.8744 18.94 19.33 13428 19.33 down down correct
LQDT.US Liquidity Services Inc 20190111 0 7.74 8.06 7.55 7.99 390028 7.99 up down incorrect
LRCX.US Lam Research Corporation 20190111 0 143.95 147.07 142.9 144.11 2281356 137.5427 up up correct
LRFC.US Logan Ridge Finance Corp 20190111 0 7.6 7.71 7.6 7.64 20029 3.4501 up up correct
LRMR.US Larimar Therapeutics Inc 20190111 0 5 5.025 4.77 4.87 17578 58.44 down up incorrect
LSCC.US Lattice Semiconductor Corporation 20190111 0 7.22 7.43 7.18 7.4 1166601 7.4 up up correct
LSTR.US Landstar System Inc 20190111 0 100.52 101.465 99.76 100.51 273403 95.5954 down down correct
LSXMA.US The Liberty SiriusXM Group 20190111 0 37.71 38.15 37.7 38.01 255551 38.01 up up correct
LSXMK.US The Liberty SiriusXM Group 20190111 0 37.95 38.35 37.91 38.18 476525 37.5577 up up correct
LTAFX.US Altst Strgs Fd A 20190111 0 6.99 6.99 6.99 6.99 0 5.8228
LTBR.US Lightbridge Corporation 20190111 0 0.6825 0.7 0.651 0.6999 198334 8.3988 up up correct
LTCFX.US Alternative Strategies Fund Class C 20190111 0 6.78 6.78 6.78 6.78 0 5.639
LTIFX.US LTIFX 20190111 0 7.01 7.01 7.01 7.01 0 7.01
LTRPA.US Liberty TripAdvisor Holdings Inc 20190111 0 16.86 17.01 16.4 16.5 396500 16.5 down down correct
LTRX.US Lantronix Inc 20190111 0 3.6 3.67 3.4683 3.66 22686 3.66 up up correct
LULU.US Lululemon Athletica Inc 20190111 0 130.97 133.15 130.57 132.16 2949722 132.16 up up correct
LUMO.US Lumos Pharma Inc 20190111 0 1.56 1.57 1.51 1.55 192960 13.95 down down correct
LUNA.US Luna Innovations Incorporated 20190111 0 3.6 3.6 3.38 3.38 15277 3.38 down down correct
LVO.US LiveOne Inc 20190111 0 6.01 6.25 5.91 6.21 21200 6.21 up up correct
LWAY.US Lifeway Foods Inc 20190111 0 2.33 2.52 2.33 2.44 988 2.44 up down incorrect
LWLG.US Lightwave Logic Inc. Common Stock 20190111 0 0.76 0.9 0.75 0.84 162162 0.84 up up correct
LX.US LexinFintech Holdings Ltd 20190111 0 8.92 8.97 8.66 8.96 119536 8.96 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20190111 0 7.34 7.63 7.26 7.54 416457 7.54 up up correct
LYL.US Dragon Victory International Limited 20190111 0 1.71 1.71 1.63 1.63 1126 1.63 down down correct
LYTS.US LSI Industries Inc 20190111 0 3.705 3.88 3.53 3.53 53862 3.1835 down down correct
MACK.US Merrimack Pharmaceuticals Inc 20190111 0 4.98 5.02 4.91 5.02 347260 3.5095 up up correct
MANH.US Manhattan Associates Inc 20190111 0 44.86 45.83 44.71 45.75 404598 45.75 up up correct
MANT.US ManTech International Corporation 20190111 0 53.67 54.445 53.67 54.39 79851 51.586 up up correct
MAR.US Marriott International Inc 20190111 0 109.27 109.45 107.33 109.42 1819654 107.4434 up up correct
MARA.US Marathon Digital Holdings Inc 20190111 0 0.405 0.42 0.382 0.39 59545 1.56 down down correct
MARK.US Remark Holdings Inc 20190111 0 1.6 1.6 1.52 1.56 42070 1.56 down down correct
MARPS.US Marine Petroleum Trust 20190111 0 1.8747 2.0794 1.8747 1.9 793 1.4639 up down incorrect
MASI.US Masimo Corporation 20190111 0 112.92 113.95 112.15 113.38 390340 113.38 up down incorrect
MAT.US Mattel Inc 20190111 0 11.86 12.31 11.7224 12.25 4238518 12.25 up up correct
MATW.US Matthews International Corporation 20190111 0 43.2 44.75 43.15 44.68 122173 41.5945 up up correct
MAYS.US J.W. Mays Inc 20190111 0 39.02 43.662 39.02 40 1199 40 up up correct
MBCN.US Middlefield Banc Corp 20190111 0 44 44.4 44 44.33 1383 20.3792 up up correct
MBII.US Marrone Bio Innovations Inc 20190111 0 1.48 1.51 1.4 1.44 110122 1.44 down down correct
MBIN.US Merchants Bancorp 20190111 0 20.5 20.92 20.3 20.87 177037 20.0301 up up correct
MBIO.US Mustang Bio Inc 20190111 0 3.29 3.56 3.29 3.37 26777 3.37 up up correct
MBOT.US Microbot Medical Inc 20190111 0 2.26 2.57 2.26 2.4 66026 2.4 up up correct
MBRX.US Moleculin Biotech Inc 20190111 0 1.42 1.47 1.38 1.38 15181 8.28 down down correct
MBUU.US Malibu Boats Inc 20190111 0 38.08 39.11 37.8 38.88 130932 38.88 up up correct
MBWM.US Mercantile Bank Corporation 20190111 0 31.08 31.3 30.96 31.07 60664 27.6948 down down correct
MCBC.US Macatawa Bank Corporation 20190111 0 9.8 9.99 9.73 9.78 25296 8.8176 down down correct
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20190111 0 13.13 13.13 13.13 13.13 0 11.0164
MCFT.US MasterCraft Boat Holdings Inc 20190111 0 20.36 20.63 20.11 20.57 113710 20.57 up up correct
MCHP.US Microchip Technology Incorporated 20190111 0 76.38 78.72 75.94 77.13 9098878 36.9966 up up correct
MCHX.US Marchex Inc 20190111 0 3.33 3.4 3.32 3.4 402411 3.4 up up correct
MCRB.US Seres Therapeutics Inc 20190111 0 6.15 6.44 6.12 6.38 73266 6.38 up up correct
MCRI.US Monarch Casino & Resort Inc 20190111 0 42.14 42.98 42.02 42.97 21230 42.97 up up correct
MDB.US MongoDB Inc 20190111 0 75.2 78.24 73.57 74.48 1948233 74.48 down up incorrect
MDGL.US Madrigal Pharmaceuticals Inc 20190111 0 114 116.2634 112 115 118418 115 up down incorrect
MDGS.US Medigus Ltd 20190111 0 2.6695 2.7 2.6 2.6 1643 2.6 down up incorrect
MDJH.US MDJM Ltd 20190111 0 5.34 5.7101 5.3 5.3 32219 5.3 down down correct
MDLZ.US Mondelez International Inc 20190111 0 42.3 42.42 42.03 42.23 4755403 39.8032 down down correct
MDNA.US Medicenna Therapeutics Corp 20190111 0 0.613 0.631 0.613 0.631 4093 0.631 up up correct
MDRX.US Allscripts Healthcare Solutions Inc 20190111 0 11.34 11.68 11.2 11.41 2648361 11.41 up down incorrect
MDVL.US Medavail Holdings Inc 20190111 0 1.56 1.6098 1.52 1.53 19328 18.36 down down correct
MDWD.US MediWound Ltd 20190111 0 4.6 4.7 4.3 4.35 126092 4.35 down down correct
MDXG.US MiMedx Group Inc 20190111 0 2.35 2.46 2.35 2.41 466207 2.41 up up correct
MEDP.US Medpace Holdings Inc 20190111 0 59.4 60.645 59.34 60.14 443425 60.14 up down incorrect
MEDS.US TRxADE HEALTH Inc 20190111 0 0.4 0.4 0.4 0.4 1717 2.4
MEIP.US MEI Pharma Inc 20190111 0 2.9 2.95 2.8136 2.89 128960 2.89 down down correct
MELI.US MercadoLibre Inc 20190111 0 337.49 348.4585 333.86 344.95 431938 344.95 up down incorrect
MEOH.US Methanex Corporation 20190111 0 55.37 55.44 54.335 54.9 313336 51.197 down down correct
MERC.US Mercer International Inc 20190111 0 11.47 11.75 11.39 11.6 124629 10.4307 up up correct
MESA.US Mesa Air Group Inc 20190111 0 7.63 7.93 7.6 7.75 250140 7.75 up down incorrect
MESO.US Mesoblast Limited 20190111 0 4.69 4.8 4.65 4.776 16280 4.776 up up correct
METC.US Ramaco Resources Inc 20190111 0 5.33 5.5 5.32 5.36 29916 5.36 up up correct
MFH.US Mercurity Fintech Holding Inc 20190111 0 0.6833 0.8 0.6833 0.7227 24289 1.4454 up up correct
MFIN.US Medallion Financial Corp 20190111 0 5.324 5.48 5.15 5.19 136523 5.19 down down correct
MGEE.US MGE Energy Inc 20190111 0 59.45 59.93 59.05 59.51 54395 56.0021 up up correct
MGI.US MoneyGram International Inc 20190111 0 2.2 2.42 2.2 2.4 439093 2.4 up up correct
MGIC.US Magic Software Enterprises Ltd 20190111 0 7.89 7.97 7.89 7.97 1960 7.3736 up up correct
MGLN.US Magellan Health Inc 20190111 0 60.71 60.92 59.61 60.87 206933 60.87 up down incorrect
MGNI.US Magnite Inc 20190111 0 4.11 4.13 4.02 4.03 139719 4.03 down down correct
MGNX.US MacroGenics Inc 20190111 0 13.77 14.6 13.59 14.3 580983 14.3 up up correct
MGPI.US MGP Ingredients Inc 20190111 0 66.32 67.04 65.7 65.71 345146 63.9087 down down correct
MGRC.US McGrath RentCorp 20190111 0 51.04 51.585 50.405 51.43 51646 47.7715 up up correct
MGTA.US Magenta Therapeutics Inc 20190111 0 5.85 6.26 5.8101 6.12 101833 6.12 up up correct
MGTX.US MeiraGTx Holdings plc 20190111 0 10.68 10.94 10.24 10.57 67728 10.57 down down correct
MHLD.US Maiden Holdings Ltd 20190111 0 1.25 1.35 1.24 1.31 606726 1.31 up up correct
MICT.US MICT Inc 20190111 0 0.92 0.98 0.92 0.97 127750 0.97 up up correct
MIDD.US The Middleby Corporation 20190111 0 110.02 111.11 109 110 316571 110 down down correct
MIME.US Mimecast Limited 20190111 0 33.94 34.3 33.265 33.47 317285 33.47 down down correct
MIND.US MIND Technology Inc 20190111 0 3.89 3.9 3.73 3.75 12691 3.75 down up incorrect
MINDP.US MIND Technology Inc 20190111 0 22.4 22.99 22.4 22.78 23443 16.918 up up correct
MITK.US Mitek Systems Inc 20190111 0 10.8 11.01 10.7 10.89 189478 10.89 up up correct
MKSI.US MKS Instruments Inc 20190111 0 72.15 73.75 71.47 73.02 512094 71.5529 up up correct
MKTX.US MarketAxess Holdings Inc 20190111 0 212.01 214.15 210.76 212.59 242274 208.8453 up down incorrect
MKTY.US Mechanical Technology Incorporated 20190111 0 0.86 0.94 0.86 0.94 1850 0.5124 up up correct
MLAB.US Mesa Laboratories Inc 20190111 0 212.03 213.7 211.71 213.52 10799 211.9112 up down incorrect
MLCO.US Melco Resorts & Entertainment Limited 20190111 0 19.64 19.78 19.32 19.75 1543521 19.0063 up down incorrect
MLHR.US Herman Miller Inc 20190111 0 33.12 33.43 32.66 33.19 318441 31.77 up up correct
MLKN.US MillerKnoll Inc 20190111 0 33.12 33.43 32.66 33.19 318441 31.628 up up correct
MLVF.US Malvern Bancorp Inc 20190111 0 20.67 20.74 20.51 20.72 6288 20.72 up up correct
MMAT.US Meta Materials Inc 20190111 0 2 2.28 1.92 2.14 322650 2.14 up down incorrect
MMLP.US Martin Midstream Partners L.P 20190111 0 11.6 11.6 11.27 11.41 127141 9.1044 down down correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20190111 0 0.77 0.77 0.77 0.77 279 0.77
MMSI.US Merit Medical Systems Inc 20190111 0 53.95 54.2 52.87 53.18 278829 53.18 down down correct
MMYT.US MakeMyTrip Limited 20190111 0 24.69 25.07 24.43 24.88 190244 24.88 up up correct
MNDO.US MIND C.T.I. Ltd 20190111 0 2.5 2.5 2.4715 2.49 9728 1.7983 down down correct
MNDT.US Mandiant Inc. 20190111 0 16.81 16.93 16.65 16.78 3894935 16.78 down down correct
MNKD.US MannKind Corporation 20190111 0 1.25 1.315 1.23 1.3 2080245 1.3 up up correct
MNMD.US Mind Medicine (MindMed) Inc 20190111 0 0.0624 0.0624 0.0478 0.0478 37499 0.3824 down down correct
MNOV.US MediciNova Inc 20190111 0 9.1 9.7 9.1 9.7 55106 9.7 up up correct
MNRO.US Monro Inc 20190111 0 69.3 70.26 68.27 69.8 280145 66.7509 up up correct
MNSB.US MainStreet Bancshares Inc 20190111 0 17.6 17.775 17.55 17.75 33662 17.75 up up correct
MNST.US Monster Beverage Corporation 20190111 0 53.27 54.4201 52.85 54.37 3970517 54.37 up up correct
MNTV.US Momentive Global Inc 20190111 0 12.98 13.57 12.98 13.37 188806 13.37 up up correct
MNTX.US Manitex International Inc 20190111 0 6.92 7.05 6.87 6.93 39593 6.93 up up correct
MODV.US ModivCare Inc 20190111 0 61.84 62.91 60.99 62.51 87883 60.7286 up up correct
MOFG.US MidWestOne Financial Group Inc 20190111 0 25.7 25.7 25.51 25.64 22635 23.3094 down down correct
MOGO.US Mogo Inc 20190111 0 2.3 2.3 2.2953 2.2953 1500 2.2953 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20190111 0 18.3 18.3 18.12 18.12 25450 18.12 down down correct
MOMO.US Momo Inc 20190111 0 26.73 27.07 26.07 26.98 3024539 24.5905 up up correct
MOR.US MorphoSys AG 20190111 0 29.87 29.87 29.17 29.27 65851 29.27 down down correct
MORN.US Morningstar Inc 20190111 0 108.67 109.3 107.77 108.9 47533 106.8117 up up correct
MOSY.US MoSys Inc 20190111 0 3.4 3.58 3.3 3.45 25697 3.45 up up correct
MOTS.US Motus GI Holdings Inc 20190111 0 4.34 4.52 4.0524 4.38 130265 4.38 up up correct
MOXC.US Moxian Inc 20190111 0 0.3556 0.49 0.3538 0.4827 35690 2.4135 up down incorrect
MPAA.US Motorcar Parts of America Inc 20190111 0 19.75 20.35 19.66 19.89 248753 19.89 up up correct
MPB.US Mid Penn Bancorp Inc 20190111 0 24.57 25.7296 24.07 24.15 3714 21.8558 down down correct
MPWR.US Monolithic Power Systems Inc 20190111 0 122.85 126.26 121.62 124.17 312253 121.2307 up down incorrect
MRAM.US Everspin Technologies Inc 20190111 0 6.02 6.4799 5.93 6.16 21777 6.16 up down incorrect
MRBK.US Meridian Corporation 20190111 0 17.1345 17.1345 17.1 17.1075 2964 15.873 down down correct
MRCC.US Monroe Capital Corporation 20190111 0 10.9 11.1 10.9 11.03 80271 7.7604 up up correct
MRCY.US Mercury Systems Inc 20190111 0 47.66 48.2 47.35 48.11 197910 48.11 up up correct
MRIN.US Marin Software Incorporated 20190111 0 5.59 5.8595 5.46 5.54 269539 5.54 down down correct
MRKR.US Marker Therapeutics Inc 20190111 0 5.83 6.2 5.8186 5.91 114876 5.91 up up correct
MRLN.US Marlin Business Services Corp 20190111 0 23.16 23.56 23.16 23.4 21863 20.9024 up up correct
MRNA.US Moderna Inc 20190111 0 16.6 17.06 16.53 17 580570 17 up up correct
MRNS.US Marinus Pharmaceuticals Inc 20190111 0 3.49 3.62 3.49 3.53 94237 14.12 up up correct
MRSN.US Mersana Therapeutics Inc 20190111 0 4.7 4.93 4.7 4.78 14971 4.78 up up correct
MRTN.US Marten Transport Ltd 20190111 0 17.25 17.75 17.19 17.71 388624 10.5692 up up correct
MRTX.US Mirati Therapeutics Inc 20190111 0 60.33 62.19 58.9 60.86 927588 60.86 up down incorrect
MRUS.US Merus N.V 20190111 0 14.63 15.84 14.44 15.8 21438 15.8 up up correct
MRVL.US Marvell Technology Inc 20190111 0 17.01 17.48 16.95 17.33 15121250 16.9789 up up correct
MSBI.US Midland States Bancorp Inc 20190111 0 23.06 23.33 22.96 23.18 47410 20.0585 up up correct
MSEX.US Middlesex Water Company 20190111 0 55.86 56.06 54.7 55.47 27830 53.0796 down down correct
MSFDX.US Mlt Strgy Grwt A 20190111 0 13.53 13.53 13.53 13.53 0 11.2953
MSFIX.US The Multi 20190111 0 13.74 13.74 13.74 13.74 0 11.4703
MSFT.US Microsoft Corporation 20190111 0 103.19 103.44 101.64 102.8 28314199 99.407 down down correct
MSFYX.US The Multi 20190111 0 13.26 13.26 13.26 13.26 0 11.0699
MSTR.US MicroStrategy Incorporated 20190111 0 131.72 133.86 131.44 133.86 93815 133.86 up down incorrect
MSVB.US Mid 20190111 0 11.8791 11.9363 11.8791 11.9363 463 11.6884 up up correct
MTBC.US CareCloud Inc 20190111 0 4.51 4.605 4.4404 4.5 37465 4.5 down down correct
MTBCP.US CareCloud Inc 20190111 0 26.45 26.4699 26.35 26.45 7898 19.6698
MTC.US Mmtec Inc 20190111 0 6.85 9.253 6.84 8.9 204004 8.9 up up correct
MTEM.US Molecular Templates Inc 20190111 0 4.41 4.49 4.36 4.4 40398 4.4 down down correct
MTEX.US Mannatech Incorporated 20190111 0 19.4 19.82 18.833 19.82 5614 16.5344 up up correct
MTLS.US Materialise NV 20190111 0 18.55 20.14 18.52 19.49 415272 19.49 up up correct
MTP.US Midatech Pharma plc 20190111 0 0.21 0.21 0.18 0.1899 10169 9.495 down up incorrect
MTRX.US Matrix Service Company 20190111 0 19.35 19.515 19.17 19.47 102495 19.47 up down incorrect
MTSI.US MACOM Technology Solutions Holdings Inc 20190111 0 16.33 17.01 16.11 16.78 526360 16.78 up down incorrect
MU.US Micron Technology Inc 20190111 0 35.42 36.73 35.01 36.01 30469843 35.9597 up up correct
MULN.US Mullen Automotive Inc 20190111 0 6.34 6.34 6.1 6.29 87600 6.29 down down correct
MVBF.US MVB Financial Corp 20190111 0 17.73 17.88 17.72 17.72 2938 16.9364 down down correct
MVIS.US MicroVision Inc 20190111 0 0.7418 0.78 0.6879 0.7647 246317 0.7647 up up correct
MYFW.US First Western Financial Inc 20190111 0 12.15 12.69 12.1 12.65 8530 12.65 up down incorrect
MYGN.US Myriad Genetics Inc 20190111 0 30.58 30.84 30.05 30.26 694905 30.26 down down correct
MYMD.US MyMD Pharmaceuticals Inc 20190111 0 1.39 1.4073 1.25 1.34 196509 64.32 down down correct
MYRG.US MYR Group Inc 20190111 0 30.45 30.98 30.2706 30.96 34870 30.96 up up correct
MYSZ.US My Size Inc 20190111 0 0.9 0.951 0.85 0.896 23000 13.44 down down correct
NAII.US Natural Alternatives International Inc 20190111 0 11 11.06 10.9492 11.06 3972 11.06 up up correct
NAKD.US Naked Brand Group Limited 20190111 0 0.819 0.8685 0.7901 0.81 104 1215.0006 down down correct
NAOV.US NanoVibronix Inc 20190111 0 3.35 3.5635 3.35 3.4 5321 3.4 up up correct
NATH.US Nathan's Famous Inc 20190111 0 74.45 80.76 73.78 76.1 10946 71.413 up up correct
NATI.US National Instruments Corporation 20190111 0 47.13 47.37 46.565 47.05 521624 43.5776 down down correct
NATR.US Nature's Sunshine Products Inc 20190111 0 8.04 8.05 7.94 8.04 7880 7.6144
NAVI.US Navient Corporation 20190111 0 10.36 10.5 10.25 10.39 2082007 8.9063 up down incorrect
NBEV.US NewAge Inc 20190111 0 6.13 6.415 6.1 6.18 10424013 6.18 up up correct
NBIX.US Neurocrine Biosciences Inc 20190111 0 84.25 86.99 83.6 86.83 932659 86.83 up up correct
NBN.US Northeast Bank 20190111 0 17.88 18.5 17.87 18.5 10857 18.4013 up up correct
NBRV.US Nabriva Therapeutics plc 20190111 0 1.72 1.805 1.71 1.8 28739 18 up up correct
NBSE.US NeuBase Therapeutics Inc 20190111 0 0.128 0.135 0.124 0.1265 887403 2.53 down down correct
NBTB.US NBT Bancorp Inc 20190111 0 35.69 36.16 35.52 36.07 91764 32.9429 up up correct
NCBS.US Nicolet Bankshares Inc 20190111 0 51 52.39 50.28 51.96 12183 51.96 up up correct
NCMI.US National CineMedia Inc 20190111 0 7.17 7.19 6.96 7.05 284529 5.5342 down down correct
NCNA.US NuCana plc 20190111 0 16.01 16.275 15.62 16.25 3505 16.25 up up correct
NCSM.US NCS Multistage Holdings Inc 20190111 0 6.18 6.28 6.08 6.24 41163 124.8 up up correct
NCTY.US The9 Limited 20190111 0 1.06 1.1 1.05 1.09 21179 10.9 up up correct
NDAQ.US Nasdaq Inc 20190111 0 80 80.8 79.59 80.7 731013 76.9239 up up correct
NDLS.US Noodles & Company 20190111 0 7.12 7.22 6.98 7.11 216388 7.11 down down correct
NDRA.US ENDRA Life Sciences Inc 20190111 0 2.17 2.35 2.11 2.15 63396 2.15 down down correct
NDRAW.US ENDRA Life Sciences Inc. Warrants 20190111 0 0.73 0.8543 0.73 0.85 17115 0.85 up up correct
NDSN.US Nordson Corporation 20190111 0 123.72 124 121.95 122.74 333762 119.4384 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20190111 0 11.26 11.26 11.25 11.25 453 8.148 down down correct
NEGG.US Newegg Commerce Inc 20190111 0 9.44 9.44 6.72 9.2 288 9.2 down up incorrect
NEO.US NeoGenomics Inc 20190111 0 15.27 15.59 14.83 15.36 18315260 15.36 up down incorrect
NEOG.US Neogen Corporation 20190111 0 58.69 59.995 58.69 59.16 172810 29.58 up up correct
NEON.US Neonode Inc 20190111 0 2.24 2.4424 2.24 2.4 28214 2.4 up up correct
NEPT.US Neptune Wellness Solutions Inc 20190111 0 3.62 3.83 3.55 3.65 1265434 3.65 up up correct
NERV.US Minerva Neurosciences Inc 20190111 0 7.53 7.7112 7.41 7.59 70831 7.59 up up correct
NESR.US National Energy Services Reunited Corp 20190111 0 8.69 8.7 8.3 8.4 14606 8.4 down down correct
NETE.US Net Element Inc 20190111 0 6.34 6.34 6.1 6.29 87589 6.29 down down correct
NEWT.US Newtek Business Services Corp 20190111 0 18.42 18.89 18.31 18.88 98027 13.6897 up up correct
NEXT.US NextDecade Corporation 20190111 0 4.82 4.89 4.61 4.74 6623 4.74 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20190111 0 14.08 14.14 13.96 14.07 91654 12.753 down down correct
NFLX.US Netflix Inc 20190111 0 330.96 341.09 328.52 337.59 19500430 337.59 up up correct
NH.US NantHealth Inc 20190111 0 0.7651 0.83 0.7299 0.7478 49194 0.7478 down down correct
NHTC.US Natural Health Trends Corp 20190111 0 16.68 16.94 15.56 15.67 157587 11.3893 down up incorrect
NICE.US NICE Ltd 20190111 0 106.67 107.76 105.43 107.62 110061 107.62 up down incorrect
NICHX.US NICHX 20190111 0 25.15 25.15 25.15 25.15 0 21.6205
NICK.US Nicholas Financial Inc 20190111 0 10.4 10.55 10.4 10.54 3048 10.54 up up correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20190111 0 1.01 1.01 0.959 0.959 2084 0.959 down down correct
NIU.US Niu Technologies 20190111 0 7.69 7.78 7.49 7.74 86204 7.74 up down incorrect
NK.US NantKwest Inc 20190111 0 1.4 1.42 1.32 1.4 124216 1.4
NKLA.US Nikola Corporation 20190111 0 9.75 9.75 9.75 9.75 500160 9.75
NKSH.US National Bankshares Inc 20190111 0 37.075 40.35 34.61 37 10833 32.9471 down down correct
NKTR.US Nektar Therapeutics 20190111 0 41.37 41.665 40.17 41.01 1587025 41.01 down down correct
NLOK.US NortonLifeLock Inc 20190111 0 19.84 20.02 19.69 19.88 3499889 10.8188 up up correct
NLTX.US Neoleukin Therapeutics Inc 20190111 0 2.48 2.49 2.42 2.45 16180 2.45 down down correct
NMFC.US New Mountain Finance Corporation 20190111 0 13.3 13.43 13.287 13.35 360237 9.8352 up up correct
NMIH.US NMI Holdings Inc 20190111 0 19.04 19.16 18.71 19.08 388400 19.08 up up correct
NMRD.US Nemaura Medical Inc 20190111 0 1.08 1.08 0.9849 1.008 2651 10.08 down down correct
NMRK.US Newmark Group Inc 20190111 0 9.17 9.62 9.0215 9.55 1312386 8.9905 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20190111 0 4.95 5.48 4.876 5.25 3200 5.25 up up correct
NMTR.US 9 Meters Biopharma Inc 20190111 0 2.31 2.31 2.15 2.27 351402 2.27 down down correct
NNBR.US NN Inc 20190111 0 8.2 8.48 8.03 8.45 432736 8.2393 up down incorrect
NNDM.US Nano Dimension Ltd 20190111 0 1.27 1.27 1.22 1.22 1633 12.2 down down correct
NODK.US NI Holdings Inc 20190111 0 15.83 15.83 15.36 15.6 5549 15.6 down down correct
NOTV.US Inotiv Inc 20190111 0 1.29 1.33 1.26 1.2787 44025 1.2787 down down correct
NOVN.US Novan Inc 20190111 0 1.73 1.83 1.52 1.59 22454 15.9 down down correct
NOVT.US Novanta Inc 20190111 0 67.14 67.8 66.22 67.56 102663 67.56 up up correct
NRBO.US NeuroBo Pharmaceuticals Inc 20190111 0 0.83 0.9098 0.7532 0.89 1693 22.25 up up correct
NRC.US National Research Corporation 20190111 0 38.38 38.9 38 38.49 12969 37.4407 up up correct
NRIM.US Northrim BanCorp Inc 20190111 0 35.7 35.7 34.93 35.36 13520 31.5277 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20190111 0 19.87 19.87 19.87 19.87 0 15.7582
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20190111 0 19.98 19.98 19.98 19.98 0 16.2266
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20190111 0 19.97 19.97 19.97 19.97 0 15.7604
NRXP.US NRx Pharmaceuticals Inc 20190111 0 10.17 10.17 10.17 10.17 0 10.17
NSIT.US Insight Enterprises Inc 20190111 0 42.46 43.35 42.38 43.22 147133 43.22 up up correct
NSPR.US InspireMD Inc 20190111 0 135 142.5 127.5 142.5 804 142.5 up up correct
NSSC.US Napco Security Technologies Inc 20190111 0 15.3 16.25 15.3 15.95 59752 15.95 up up correct
NSTG.US NanoString Technologies Inc 20190111 0 20 21.99 19.8 21.19 449828 21.19 up up correct
NSYS.US Nortech Systems Incorporated 20190111 0 4.3 4.34 4.22 4.22 2607 4.22 down down correct
NTAP.US NetApp Inc 20190111 0 61.21 62 60.52 61.65 2684877 56.3478 up up correct
NTCT.US NetScout Systems Inc 20190111 0 24.67 25.285 24.39 25.18 726725 25.18 up up correct
NTES.US NetEase Inc 20190111 0 253.43 254.42 241.5 243.42 4153030 46.2235 down down correct
NTGR.US NETGEAR Inc 20190111 0 36.87 37.77 36.71 37.72 451621 37.72 up up correct
NTIC.US Northern Technologies International Corporation 20190111 0 28.5 28.62 27.4 27.58 28594 13.2355 down down correct
NTLA.US Intellia Therapeutics Inc 20190111 0 14.19 14.42 13.9 14.09 408160 14.09 down down correct
NTNX.US Nutanix Inc 20190111 0 44.98 45.495 44.48 45.46 1405862 45.46 up up correct
NTRA.US Natera Inc 20190111 0 12.92 13.6899 12.54 13.01 482268 13.01 up up correct
NTRB.US Nutriband Inc. Common Stock 20190111 0 8.5 8.5 8.4 8.4 800 33.6 down down correct
NTRS.US Northern Trust Corporation 20190111 0 84.02 85.7 83.71 85.65 1141311 78.5903 up up correct
NTUS.US Natus Medical Incorporated 20190111 0 34.21 34.5 34.05 34.32 205466 34.32 up up correct
NTWK.US NetSol Technologies Inc 20190111 0 7.28 7.48 7.2473 7.39 78680 7.39 up down incorrect
NUAN.US Nuance Communications Inc 20190111 0 14.9882 15.1681 14.8583 15.1281 1662370 13.0979 up down incorrect
NURO.US NeuroMetrix Inc 20190111 0 1.0007 1.09 1 1.07 267302 10.7 up up correct
NUVA.US NuVasive Inc 20190111 0 45.7 46.23 44.77 45.54 606345 45.54 down down correct
NUWE.US Nuwellis Inc 20190111 0 8.25 9.16 8.07 8.65 83831 8.65 up up correct
NVAX.US Novavax Inc 20190111 0 2.2 2.22 2.14 2.2 398703 44
NVCN.US Neovasc Inc 20190111 0 0.63 0.63 0.61 0.6153 441337 6.153 down down correct
NVCR.US NovoCure Limited 20190111 0 41.83 43.27 41.5 43.25 910748 43.25 up up correct
NVDA.US NVIDIA Corporation 20190111 0 144.33 149.75 143.21 148.83 21869066 36.9694 up up correct
NVEC.US NVE Corporation 20190111 0 89.87 91.9887 89.87 91.3 9533 76.1141 up up correct
NVEE.US NV5 Global Inc 20190111 0 68.58 68.87 66.51 66.93 54215 66.93 down down correct
NVFY.US Nova LifeStyle Inc 20190111 0 0.7399 0.74 0.7001 0.74 59477 3.7 up up correct
NVIV.US InVivo Therapeutics Holdings Corp 20190111 0 1.6 1.63 1.55 1.6 19226 48
NVMI.US Nova Measuring Instruments Ltd 20190111 0 22.88 23.37 22.88 23.13 43681 23.13 up up correct
NVNO.US enVVeno Medical Corp 20190111 0 36.25 37.5 36.25 36.425 144 36.425 up down incorrect
NVNOW.US enVVeno Medical Corporation 20190111 0 0.48 0.48 0.48 0.48 0 0.48
NVOS.US Novo Integrated Sciences Inc 20190111 0 0.18 0.185 0.18 0.185 101 18.5 up up correct
NWBI.US Northwest Bancshares Inc 20190111 0 17.44 17.61 17.42 17.59 439823 14.8792 up up correct
NWE.US NorthWestern Corporation 20190111 0 61.09 61.26 60.465 60.67 303372 54.0955 down down correct
NWFL.US Norwood Financial Corp 20190111 0 31.73 31.7705 31.2636 31.7 4307 28.5287 down down correct
NWL.US Newell Brands Inc 20190111 0 20.47 20.7 20.195 20.4 4151148 17.5767 down down correct
NWLI.US National Western Life Group Inc 20190111 0 297.04 298 293.99 295.4 10759 293.9707 down down correct
NWPX.US Northwest Pipe Company 20190111 0 23.11 23.28 22.65 22.99 20885 22.99 down up incorrect
NWS.US News Corporation 20190111 0 12.32 12.505 12.27 12.48 373877 11.9995 up up correct
NWSA.US News Corporation 20190111 0 12.1 12.25 12.06 12.24 1758364 11.7652 up up correct
NXGN.US NextGen Healthcare Inc 20190111 0 16.52 17.08 16.3 16.66 479576 16.66 up up correct
NXPI.US NXP Semiconductors N.V 20190111 0 79.26 80.95 78.96 79.48 3447939 76.6763 up up correct
NXST.US Nexstar Media Group Inc 20190111 0 83.32 84.55 83 84.19 493999 78.97 up up correct
NXTD.US Nxt 20190111 0 0.92 0.95 0.9 0.9322 196146 9.322 up up correct
NXTP.US Nextplay Technologies Inc 20190111 0 2.194 2.194 2.01 2.07 29000 2.07 down down correct
NYMT.US New York Mortgage Trust Inc 20190111 0 6.14 6.185 6.1316 6.18 1480492 4.5956 up up correct
NYMTN.US New York Mortgage Trust Inc 20190111 0 22.9995 23 22.87 22.95 5904 18.1272 down up incorrect
NYMTP.US New York Mortgage Trust Inc 20190111 0 22.92 22.92 22.8602 22.9 370 18.2217 down up incorrect
NYMX.US Nymox Pharmaceutical Corporation 20190111 0 1.8 1.93 1.75 1.85 119400 1.85 up up correct
OBCI.US Ocean Bio 20190111 0 3.3973 3.4 3.39 3.4 2557 3.2765 up down incorrect
OBLG.US Oblong Inc 20190111 0 0.1335 0.1374 0.1294 0.1295 16239 1.295 down down correct
OBNK.US Origin Bancorp Inc 20190111 0 35.13 35.45 34.755 34.83 25143 33.6307 down down correct
OBSV.US ObsEva SA 20190111 0 13.97 14.49 13.61 13.79 25543 13.79 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20190111 0 27 27 27 27 0 24.8108
OCC.US Optical Cable Corporation 20190111 0 3.76 3.77 3.55 3.57 10800 3.57 down down correct
OCCI.US OFS Credit Company Inc 20190111 0 15.5 16.0995 15.5 15.6 13550 9.88 up up correct
OCFC.US OceanFirst Financial Corp 20190111 0 22.86 22.9 22.61 22.7 114742 20.5289 down down correct
OCGN.US Ocugen Inc 20190111 0 0.179 0.18 0.155 0.1705 130382 10.23 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20190111 0 4.48 4.51 4.4499 4.48 149467 3.5384
OCUL.US Ocular Therapeutix Inc 20190111 0 4.1 4.1695 3.8901 3.95 632204 3.95 down down correct
OCUP.US Ocuphire Pharma Inc 20190111 0 1.04 1.1 1.02 1.08 7458 51.84 up up correct
OCX.US OncoCyte Corporation 20190111 0 1.75 1.8 1.6 1.6 38559 1.6 down down correct
ODFL.US Old Dominion Freight Line Inc 20190111 0 127.69 129.27 126.03 127.84 574348 84.3084 up up correct
ODP.US The ODP Corporation 20190111 0 2.94 2.96 2.88 2.94 338619 27.7406
ODT.US Odonate Therapeutics Inc 20190111 0 14.91 15.1 14.76 14.92 47677 14.92 up up correct
OEG.US Orbital Energy Group Inc 20190111 0 1.52 1.63 1.52 1.61 16159 1.61 up up correct
OESX.US Orion Energy Systems Inc 20190111 0 0.9 0.9099 0.8101 0.84 200464 0.84 down down correct
OFED.US Oconee Federal Financial Corp 20190111 0 24.89 25 23.8184 24.93 2839 23.6936 up up correct
OFIX.US Orthofix Medical Inc 20190111 0 50.92 51.36 50.21 50.75 92988 50.75 down down correct
OFLX.US Omega Flex Inc 20190111 0 58 59.45 57 59.1 8762 57.4048 up up correct
OFS.US OFS Capital Corporation 20190111 0 10.85 11.07 10.75 10.99 13610 7.6697 up up correct
OGI.US OrganiGram Holdings Inc 20190111 0 4.6 4.85 4.3983 4.79 720999 4.79 up up correct
OIIM.US O2Micro International Limited 20190111 0 1.54 1.65 1.54 1.57 22984 1.57 up down incorrect
OKTA.US Okta Inc 20190111 0 68.87 72.07 68.15 68.41 2896710 68.41 down down correct
OLED.US Universal Display Corporation 20190111 0 92.7 96.34 92.65 95.6 641262 94.6544 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20190111 0 82.9 82.9 75.04 76.51 2087580 76.51 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20190111 0 43.34 43.8 42.45 43.51 31527 40.4453 up up correct
OMCL.US Omnicell Inc 20190111 0 64.92 65.75 64 64.43 383924 64.43 down down correct
OMER.US Omeros Corporation 20190111 0 12.16 12.4101 11.99 12.05 262185 12.05 down up incorrect
OMEX.US Odyssey Marine Exploration Inc 20190111 0 4.82 5.31 4.3 5.31 39008 5.31 up up correct
OMP.US Oasis Midstream Partners LP 20190111 0 19.37 19.4731 18.835 19.02 105990 12.9051 down down correct
OMQS.US OMNIQ Corp. Common Stock 20190111 0 8.8 9.5 8 9.5 4400 190 up down incorrect
ON.US ON Semiconductor Corporation 20190111 0 17.91 18.985 17.87 18.49 10001880 18.49 up down incorrect
ONB.US Old National Bancorp 20190111 0 15.83 16.06 15.74 16 557265 14.504 up up correct
ONCS.US OncoSec Medical Incorporated 20190111 0 0.6953 0.75 0.69 0.7299 27861 7.299 up up correct
ONCT.US Oncternal Therapeutics Inc 20190111 0 1 1.0464 0.96 1.02 50747 7.14 up up correct
ONCY.US Oncolytics Biotech Inc 20190111 0 2.13 2.17 1.92 2.05 164473 2.05 down down correct
ONDS.US Ondas Holdings Inc 20190111 0 6 6 6 6 100 6
ONTX.US Onconova Therapeutics Inc 20190111 0 2.25 2.48 2.11 2.32 2600 34.8 up up correct
ONVO.US Organovo Holdings Inc 20190111 0 1.09 1.12 1 1.07 38184 21.4 down up incorrect
OPBK.US OP Bancorp 20190111 0 9.22 9.59 8.88 9.41 13309 8.5887 up down incorrect
OPCH.US Option Care Health Inc 20190111 0 3.81 3.96 3.8001 3.85 1152212 15.4 up up correct
OPGN.US OpGen Inc 20190111 0 1.79 1.8 1.7234 1.73 4099 34.6 down down correct
OPHC.US OptimumBank Holdings Inc 20190111 0 3.6236 3.6236 3.19 3.47 1007 3.47 down down correct
OPI.US Office Properties Income Trust 20190111 0 34.78 35.48 33.825 34.52 460823 27.7283 down down correct
OPK.US OPKO Health Inc 20190111 0 3.76 3.935 3.69 3.83 3849656 3.83 up up correct
OPNT.US Opiant Pharmaceuticals Inc 20190111 0 14.64 14.64 13.9723 14.31 11613 14.31 down down correct
OPOF.US Old Point Financial Corporation 20190111 0 20.91 20.91 20.16 20.82 6467 19.4154 down down correct
OPRA.US Opera Limited 20190111 0 7.78 7.89 7.5 7.53 230119 7.53 down down correct
OPRX.US OptimizeRx Corporation 20190111 0 12.1 13.12 11.88 12.98 88433 12.98 up up correct
OPTN.US OptiNose Inc 20190111 0 7.09 7.33 6.8 7.26 161052 7.26 up up correct
ORGO.US Organogenesis Holdings Inc 20190111 0 150 150 150 150 1841 150
ORGS.US Orgenesis Inc 20190111 0 4.929 5 4.85 4.93 3038 4.93 up up correct
ORLY.US O'Reilly Automotive Inc 20190111 0 341.68 343.952 337.07 338.73 544029 338.73 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20190111 0 3.42 3.6 3.4 3.4 23855 3.4 down down correct
ORRF.US Orrstown Financial Services Inc 20190111 0 19.31 19.74 18.2572 19.54 20449 17.5728 up up correct
ORTX.US Orchard Therapeutics plc 20190111 0 15.03 15.6265 13.399 14.24 73985 14.24 down down correct
OSAT.US Orbsat Corp Common Stock 20190111 0 0.28 0.28 0.28 0.28 7 21
OSBC.US Old Second Bancorp Inc 20190111 0 13.52 13.73 13.52 13.6 100794 13.3297 up up correct
OSIS.US OSI Systems Inc 20190111 0 74.98 76.69 74.98 76.56 82347 76.56 up up correct
OSMT.US Osmotica Pharmaceuticals plc 20190111 0 8.23 8.52 7.8 8.31 43428 8.31 up up correct
OSPN.US OneSpan Inc 20190111 0 14.04 14.24 13.77 13.78 131979 13.78 down down correct
OSS.US One Stop Systems Inc 20190111 0 2.24 2.35 2.17 2.33 26136 2.33 up up correct
OSTK.US Overstock.com Inc 20190111 0 14.654 15.0295 14.2927 14.9078 715748 14.9078 up up correct
OSUR.US OraSure Technologies Inc 20190111 0 11.8 12.29 11.76 12.17 515424 12.17 up up correct
OSW.US OneSpaWorld Holdings Limited 20190111 0 10.05 10.07 10.05 10.07 196950 9.9161 up up correct
OTEX.US Open Text Corporation 20190111 0 34.33 34.53 34.08 34.49 326982 32.7819 up up correct
OTIC.US Otonomy Inc 20190111 0 2 2.08 1.97 1.97 105793 1.97 down down correct
OTLK.US Outlook Therapeutics Inc 20190111 0 0.67 0.73 0.67 0.6806 1376 5.4448 up down incorrect
OTRK.US Ontrak Inc 20190111 0 9.08 9.42 9.04 9.18 62632 9.18 up down incorrect
OTTR.US Otter Tail Corporation 20190111 0 48.23 48.27 47.38 47.49 57015 43.3044 down down correct
OVBC.US Ohio Valley Banc Corp 20190111 0 35.6655 36.37 34.69 36.37 6127 33.1622 up up correct
OVID.US Ovid Therapeutics Inc 20190111 0 3.14 3.54 3.07 3.45 65506 3.45 up up correct
OVLY.US Oak Valley Bancorp 20190111 0 18.89 18.89 18.89 18.89 1503 17.9654
OXBR.US Oxbridge Re Holdings Limited 20190111 0 1 1 1 1 799 1
OXBRW.US Oxbridge Re Holdings Limited 20190111 0 0.015 0.015 0.01 0.01 11227 0.01 down down correct
OXLC.US Oxford Lane Capital Corp 20190111 0 10.12 10.17 10.05 10.14 172297 6.0435 up up correct
OXSQ.US Oxford Square Capital Corp 20190111 0 6.2 6.24 6.16 6.21 95814 4.1111 up up correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20190111 0 24.9601 25.09 24.93 25.09 7665 20.6351 up up correct
OZK.US Bank OZK 20190111 0 26.19 26.67 25.76 26.37 1760350 23.6001 up up correct
PAA.US Plains All American Pipeline L.P 20190111 0 23.54 23.6922 23.26 23.41 2637650 18.561 down down correct
PAAS.US Pan American Silver Corp 20190111 0 15.15 15.235 14.92 15 1582031 14.5615 down down correct
PACB.US Pacific Biosciences of California Inc 20190111 0 7.22 7.25 7.19 7.22 1015844 7.22
PACW.US PacWest Bancorp 20190111 0 36.03 36.465 35.41 36.29 1243120 31.5261 up up correct
PAE.US PAE Incorporated 20190111 0 9.7 9.7 9.7 9.7 323 9.7
PAGP.US Plains GP Holdings L.P 20190111 0 23.5 23.55 23.07 23.17 970992 18.5075 down down correct
PAHC.US Phibro Animal Health Corporation 20190111 0 33.17 33.37 32.82 33.11 105419 31.1615 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20190111 0 3.11 3.13 2.98 3.01 24049 2.8267 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20190111 0 196.21 198 195.13 195.97 865508 195.97 down down correct
PATI.US Patriot Transportation Holding Inc 20190111 0 18.849 18.849 18.849 18.849 593 8.8024
PATK.US Patrick Industries Inc 20190111 0 34.84 35.36 34.04 35.21 225534 34.0651 up up correct
PAVM.US PAVmed Inc 20190111 0 1 1.01 0.9533 0.9934 130752 0.9934 down up incorrect
PAVMZ.US PAVmed Inc. Series Z Warrant 20190111 0 0.28 0.28 0.28 0.28 5000 0.28
PAYS.US PaySign Inc 20190111 0 3.45 3.6 3.45 3.58 36852 3.58 up down incorrect
PAYX.US Paychex Inc 20190111 0 67.15 67.45 66.6 67.29 1606864 61.6225 up up correct
PBCT.US People's United Financial Inc 20190111 0 15.12 15.24 14.98 15.21 3750822 13.1599 up up correct
PBCTP.US People's United Financial Inc 20190111 0 23.48 24.44 23.24 24.44 127825 20.9044 up down incorrect
PBHC.US Pathfinder Bancorp Inc 20190111 0 14.4 14.5 14.4 14.5 5701 13.6882 up up correct
PBIP.US Prudential Bancorp Inc 20190111 0 17.64 17.96 17.57 17.83 5489 16.0476 up up correct
PBPB.US Potbelly Corporation 20190111 0 8.44 8.54 8.41 8.44 267230 8.44
PBYI.US Puma Biotechnology Inc 20190111 0 25.49 25.51 23.31 23.39 1101017 23.39 down down correct
PCAR.US PACCAR Inc 20190111 0 59.05 59.71 58.43 59.44 1919162 53.6659 up down incorrect
PCB.US PCB Bancorp 20190111 0 15.01 15.335 14.52 15 389550 13.8816 down down correct
PCH.US PotlatchDeltic Corporation 20190111 0 34.1 34.18 33.41 34.1 360035 28.4432
PCOM.US Points International Ltd 20190111 0 9.86 10.24 9.7609 9.99 45436 9.99 up up correct
PCRX.US Pacira BioSciences Inc 20190111 0 37.9 38.925 37.27 38.36 344778 38.36 up up correct
PCSA.US Processa Pharmaceuticals Inc 20190111 0 3 3.2 3 3.2 29 22.4 up up correct
PCSB.US PCSB Financial Corporation 20190111 0 19.87 20.3 19.87 20.28 61029 19.6623 up up correct
PCTI.US PCTEL Inc 20190111 0 4.605 4.79 4.605 4.73 53560 4.2463 up up correct
PCTY.US Paylocity Holding Corporation 20190111 0 62.03 62.98 61.77 62.52 118282 62.52 up up correct
PCYG.US Park City Group Inc 20190111 0 7.11 7.6 7 7.52 20015 7.52 up up correct
PCYO.US Pure Cycle Corporation 20190111 0 9.74 9.96 9.65 9.72 8312 9.72 down up incorrect
PDCE.US PDC Energy Inc 20190111 0 33.55 34.13 33 33.57 1513407 32.9572 up up correct
PDCO.US Patterson Companies Inc 20190111 0 21.6 21.89 21.47 21.82 868198 19.2871 up up correct
PDD.US Pinduoduo Inc 20190111 0 26 26.37 25.72 26.16 2293294 26.16 up up correct
PDEX.US Pro 20190111 0 12.37 12.42 11.8 11.82 37015 11.82 down down correct
PDFS.US PDF Solutions Inc 20190111 0 9.12 9.36 9.1 9.28 186621 9.28 up up correct
PDLB.US PDL Community Bancorp 20190111 0 12.61 12.75 12.53 12.64 12771 12.64 up up correct
PDSB.US PDS Biotechnology Corporation 20190111 0 0.409 0.427 0.4003 0.4068 18750 8.136 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20190111 0 26.59 27.365 26.2213 27 9279 24.8495 up down incorrect
PEBO.US Peoples Bancorp Inc 20190111 0 31.11 31.46 31.05 31.22 23888 27.0721 up up correct
PEGA.US Pegasystems Inc 20190111 0 51.49 52.115 51.21 51.63 138240 51.4436 up down incorrect
PENN.US Penn National Gaming Inc 20190111 0 24.48 24.97 24.14 24.86 2592055 24.86 up up correct
PEP.US PepsiCo Inc 20190111 0 107.86 108.5 107.64 108.16 5939031 99.1734 up up correct
PERI.US Perion Network Ltd 20190111 0 2.99 2.99 2.9311 2.98 33661 2.98 down down correct
PESI.US Perma 20190111 0 3.18 3.26 3.15 3.26 1279 3.26 up up correct
PETQ.US PetIQ Inc 20190111 0 24.46 26.22 24.39 25.29 219776 25.29 up up correct
PETS.US PetMed Express Inc 20190111 0 22.75 22.9 22.19 22.3 735554 19.6369 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20190111 0 0.615 0.615 0.51 0.51 387 2.2667 down down correct
PETZ.US TDH Holdings Inc 20190111 0 0.6801 0.74 0.68 0.74 13204 0.74 up down incorrect
PFBC.US Preferred Bank 20190111 0 44.99 45.115 44.7 44.85 54687 41.699 down down correct
PFC.US Premier Financial Corp 20190111 0 26.17 26.61 26.17 26.48 36786 23.815 up up correct
PFFLX.US PFFLX 20190111 0 9.82 9.82 9.82 9.82 0 7.9524
PFG.US Principal Financial Group Inc 20190111 0 45.7 46.17 45.07 46.02 1776335 40.4855 up down incorrect
PFIE.US Profire Energy Inc 20190111 0 1.71 1.78 1.67 1.76 296284 1.76 up up correct
PFIN.US P&F Industries Inc 20190111 0 7.966 8.1 7.966 8.05 1672 7.7802 up down incorrect
PFIS.US Peoples Financial Services Corp 20190111 0 42.2461 44 42.2461 44 4584 39.81 up down incorrect
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20190111 0 9.82 9.82 9.82 9.82 0 7.6418
PFLT.US PennantPark Floating Rate Capital Ltd 20190111 0 12.36 12.46 12.3568 12.44 78698 9.079 up up correct
PFMT.US Performant Financial Corporation 20190111 0 1.91 1.99 1.7766 1.99 5903 1.99 up up correct
PFSW.US PFSweb Inc 20190111 0 6.37 6.41 6.25 6.35 39259 6.35 down down correct
PFX.US Phenixfin Corporation 20190111 0 2.76 2.87 2.73 2.85 194902 54.6548 up up correct
PFXNL.US PhenixFIN Corporation 20190111 0 24.6511 24.84 24.6 24.84 1511 21.4711 up up correct
PGC.US Peapack 20190111 0 26.45 26.5 26.145 26.37 67759 25.7534 down down correct
PGEN.US Precigen Inc 20190111 0 7.7 7.99 7.58 7.82 1039201 7.82 up up correct
PHAS.US PhaseBio Pharmaceuticals Inc 20190111 0 3.65 3.83 3.65 3.75 3568 3.75 up up correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20190111 0 5.71 5.8399 5.49 5.7715 29643 5.7715 up up correct
PHIO.US Phio Pharmaceuticals Corp 20190111 0 0.36 0.3699 0.3501 0.36 125653 19.8
PHIOW.US Phio Pharmaceuticals Corp 20190111 0 0.0254 0.03 0.0254 0.0289 14917 0.0289 up down incorrect
PHUN.US Phunware Inc 20190111 0 156.69 156.69 86.2 91.06 8348 91.06 down down correct
PHUNW.US Phunware Inc 20190111 0 0.55 0.629 0.35 0.4 468369 0.4 down down correct
PI.US Impinj Inc 20190111 0 16.36 16.67 16.26 16.41 78999 16.41 up up correct
PIIVX.US PIIVX 20190111 0 28.49 28.49 28.49 28.49 0 27.935
PINC.US Premier Inc 20190111 0 38.3 39.3 38.15 39.18 920877 37.9013 up up correct
PIRS.US Pieris Pharmaceuticals Inc 20190111 0 3.08 3.25 2.94 2.98 333255 2.98 down up incorrect
PIXY.US ShiftPixy Inc 20190111 0 1.84 1.85 1.52 1.6 50596 64 down down correct
PKBK.US Parke Bancorp Inc 20190111 0 18.64 18.64 17.81 18.17 5870 14.9791 down down correct
PKOH.US Park 20190111 0 31.89 32.62 31.89 32.34 12553 30.9935 up up correct
PLAB.US Photronics Inc 20190111 0 10.37 10.615 10.33 10.48 512393 10.48 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20190111 0 50.81 51.695 49.07 51.5 1094507 50.7456 up down incorrect
PLCE.US The Children's Place Inc 20190111 0 88.96 92 88.96 90.83 587436 88.3483 up up correct
PLL.US Piedmont Lithium Inc 20190111 0 6.95 6.95 6.95 6.95 100 6.95
PLPC.US Preformed Line Products Company 20190111 0 58.65 58.65 56.84 57.3 6448 55.1462 down down correct
PLSE.US Pulse Biosciences Inc 20190111 0 12.12 12.575 11.72 12.32 63241 12.32 up up correct
PLUG.US Plug Power Inc 20190111 0 1.45 1.49 1.36 1.48 4353642 1.48 up up correct
PLUS.US ePlus inc 20190111 0 74.82 76.31 74.31 75.05 66839 37.525 up up correct
PLXP.US PLx Pharma Inc 20190111 0 4.54 4.8 3.5801 4.23 106596 4.23 down down correct
PLXS.US Plexus Corp 20190111 0 53.64 54.44 53.55 54.4 158209 54.4 up up correct
PLYA.US Playa Hotels & Resorts N.V 20190111 0 7.5 7.59 7.44 7.51 158347 7.51 up up correct
PMCB.US PharmaCyte Biotech Inc. Common Stock 20190111 0 0.045 0.046 0.0402 0.043 746 64.5032 down down correct
PMD.US Psychemedics Corporation 20190111 0 16.99 17.21 16.31 17.21 26826 15.6277 up up correct
PME.US Pingtan Marine Enterprise Ltd 20190111 0 2.11 2.18 2.09 2.14 16782 2.14 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20190111 0 2.85 2.99 2.79 2.85 6916 2.85
PNBK.US Patriot National Bancorp Inc 20190111 0 14.7724 14.94 14.7724 14.94 2020 14.8972 up down incorrect
PNFP.US Pinnacle Financial Partners Inc 20190111 0 51.12 51.87 50.72 51.46 484332 49.7657 up down incorrect
PNNT.US PennantPark Investment Corporation 20190111 0 6.94 7 6.9185 6.98 155057 5.0303 up down incorrect
POAI.US Predictive Oncology Inc 20190111 0 0.78 0.85 0.78 0.8491 8516 8.4913 up up correct
PODD.US Insulet Corporation 20190111 0 73.74 74.33 71.83 73.05 606844 73.05 down down correct
POLA.US Polar Power Inc 20190111 0 4.937 5 4.91 4.91 2737 4.91 down up incorrect
POOL.US Pool Corporation 20190111 0 152.8 153.37 151.55 151.82 164088 147.7802 down down correct
POPM.US PopMail.com Inc 20190111 0 0 0 0 0 0 0
POWI.US Power Integrations Inc 20190111 0 62.23 63.98 61.975 63.62 273718 31.1184 up up correct
POWL.US Powell Industries Inc 20190111 0 28.16 29.07 28.064 28.72 47935 25.9889 up down incorrect
POWW.US AMMO Inc 20190111 0 3.46 3.67 3.39 3.55 11988 3.55 up down incorrect
PPBI.US Pacific Premier Bancorp Inc 20190111 0 26.48 26.845 25.99 26.78 287991 24.1266 up down incorrect
PPBT.US Purple Biotech Ltd 20190111 0 0.109 0.109 0.1035 0.1085 89468 1.085 down up incorrect
PPC.US Pilgrim's Pride Corporation 20190111 0 17.21 17.635 17.14 17.54 598689 17.54 up down incorrect
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20190111 0 1.325 1.325 1.325 1.325 0 1.325
PPIH.US Perma 20190111 0 8.63 8.7 8.5 8.693 8385 8.693 up up correct
PPSI.US Pioneer Power Solutions Inc 20190111 0 5.5 5.5 5.15 5.17 736 3.5657 down down correct
PPTA.US Midas Gold Corp. 20190111 0 7.85 7.85 7.5 7.7 30549 7.7 down down correct
PRAA.US PRA Group Inc 20190111 0 27.93 28.52 27.9 28.48 226116 28.48 up up correct
PRDEX.US PREDEX Funds 20190111 0 26.28 26.28 26.28 26.28 0 23.382
PRDO.US Perdoceo Education Corporation 20190111 0 12.19 12.26 12.06 12.11 182892 12.11 down down correct
PRFT.US Perficient Inc 20190111 0 23.48 23.97 23.45 23.96 171128 23.96 up up correct
PRGS.US Progress Software Corporation 20190111 0 36.35 36.75 36.2 36.68 221034 34.9547 up down incorrect
PRIM.US Primoris Services Corporation 20190111 0 20.14 20.53 20 20.41 220119 19.7803 up up correct
PRIVX.US Sharespost 100 Fund 20190111 0 28.42 28.42 28.42 28.42 0 27.8622
PRLVX.US PRLVX 20190111 0 28.36 28.36 28.36 28.36 0 27.7995
PROF.US Profound Medical Corp 20190111 0 0.5976 0.6276 0.5976 0.6276 5910 6.276 up up correct
PROV.US Provident Financial Holdings Inc 20190111 0 15.98 15.98 15.8 15.8891 1641 14.3858 down down correct
PRPH.US ProPhase Labs Inc 20190111 0 3.16 3.16 3 3.02 13474 2.5508 down down correct
PRPL.US Purple Innovation Inc 20190111 0 5.23 5.75 5.18 5.35 2416 5.35 up up correct
PRPO.US Precipio Inc 20190111 0 0.275 0.3 0.24 0.26 979383 3.9 down down correct
PRQR.US ProQR Therapeutics N.V 20190111 0 14.58 15.59 13.83 15.41 235792 15.41 up up correct
PRTA.US Prothena Corporation plc 20190111 0 11.22 11.85 11.1 11.73 406948 11.73 up up correct
PRTK.US Paratek Pharmaceuticals Inc 20190111 0 6.1 6.29 6.0301 6.24 233378 6.24 up up correct
PRTS.US CarParts.com Inc 20190111 0 1.04 1.06 1.02 1.04 28117 1.04
PRVB.US Provention Bio Inc 20190111 0 2.2 2.4239 2.2 2.37 15652 2.37 up up correct
PSEC.US Prospect Capital Corporation 20190111 0 6.65 6.76 6.65 6.74 1643941 4.8464 up up correct
PSHG.US Performance Shipping Inc 20190111 0 1.07 1.08 1.01 1.02 134239 10.005 down down correct
PSMT.US PriceSmart Inc 20190111 0 64.06 65.52 63.8 64.94 210376 63.0089 up down incorrect
PSOIX.US Palmer Square Opportunistic Income Fund 20190111 0 18.61 18.61 18.61 18.61 0 15.9057
PSTI.US Pluristem Therapeutics Inc 20190111 0 1.09 1.09 1.0553 1.07 13532 10.7 down up incorrect
PSTV.US Plus Therapeutics Inc 20190111 0 0.3111 0.3255 0.3047 0.3162 2402 15.81 up up correct
PT.US Pintec Technology Holdings Limited 20190111 0 10.7 10.85 10.6 10.85 1681 10.85 up up correct
PTC.US PTC Inc 20190111 0 86.26 86.99 85.07 86.41 449416 86.41 up up correct
PTCT.US PTC Therapeutics Inc 20190111 0 37.77 37.77 35.58 35.7 461999 35.7 down down correct
PTDEX.US PREDEX 20190111 0 26.28 26.28 26.28 26.28 0 23.5431
PTE.US PolarityTE Inc 20190111 0 14.55 16.64 14.34 16.46 475858 16.46 up up correct
PTEN.US Patterson 20190111 0 12.65 12.84 12.41 12.72 3680572 12.1239 up up correct
PTGX.US Protagonist Therapeutics Inc 20190111 0 7.15 7.41 7.05 7.35 248752 7.35 up up correct
PTMN.US Portman Ridge Finance Corporation 20190111 0 34.3 34.6 33.8 34 13690 19.5022 down up incorrect
PTRS.US Partners Bancorp 20190111 0 7.25 7.25 7.25 7.25 4558 6.9536
PTSI.US P.A.M. Transportation Services Inc 20190111 0 46.16 53.98 45.01 53.18 16266 26.59 up up correct
PULM.US Pulmatrix Inc 20190111 0 0.329 0.329 0.2703 0.2799 60391 2.799 down down correct
PVAC.US Penn Virginia Corporation 20190111 0 56.88 56.96 55.1 55.22 91308 55.22 down down correct
PVBC.US Provident Bancorp Inc 20190111 0 22.17 22.18 21.3 22.18 2671 10.7608 up down incorrect
PWDEX.US PREDEX 20190111 0 26.28 26.28 26.28 26.28 0 23.5431
PWFL.US PowerFleet Inc 20190111 0 5.9 6.2 5.9 6.09 27770 6.09 up up correct
PWOD.US Penns Woods Bancorp Inc 20190111 0 38.76 39.4099 38.6739 38.9 8134 22.4636 up up correct
PXLW.US Pixelworks Inc 20190111 0 3.19 3.46 3.19 3.38 171008 3.38 up up correct
PXS.US Pyxis Tankers Inc 20190111 0 1.11 1.15 1.02 1.13 92855 1.13 up up correct
PYPL.US PayPal Holdings Inc 20190111 0 90.11 91.1442 90.1 90.65 7398181 90.65 up up correct
PZZA.US Papa John's International Inc 20190111 0 42.41 42.77 41.99 42.56 420020 40.927 up down incorrect
QADA.US QAD Inc 20190111 0 40.64 41.11 40.52 41.09 51918 40.496 up up correct
QCOM.US QUALCOMM Incorporated 20190111 0 56.47 58.17 56.33 57.5 12024270 53.0878 up up correct
QCRH.US QCR Holdings Inc 20190111 0 33.09 33.65 33.09 33.44 20798 32.8085 up up correct
QDEL.US Quidel Corporation 20190111 0 52.4 53.53 52.31 52.94 213347 52.94 up up correct
QFIN.US 360 DigiTech Inc 20190111 0 11.7 11.7 10.68 11.08 61102 10.9304 down down correct
QIWI.US QIWI plc 20190111 0 14.37 14.46 13.92 14.19 104371 11.2121 down down correct
QLGN.US Qualigen Therapeutics Inc 20190111 0 0.85 0.86 0.785 0.8099 1360 20.2475 down down correct
QLYS.US Qualys Inc 20190111 0 77.88 79.41 76.88 78.46 491225 78.46 up up correct
QMCO.US Quantum Corporation 20190111 0 1.61 1.64 1.56 1.6 211702 1.6 down up incorrect
QNST.US QuinStreet Inc 20190111 0 18.5 18.9 18.11 18.36 1157987 18.36 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20190111 0 21.06 21.21 21 21.04 113987 17.8222 down down correct
QRHC.US Quest Resource Holding Corporation 20190111 0 1.49 1.5125 1.48 1.49 6157 1.49
QRTEA.US Qurate Retail Inc 20190111 0 20.84 21.15 20.51 21.04 1268261 12.0019 up down incorrect
QRVO.US Qorvo Inc 20190111 0 61.7 64.52 61.48 63.69 1506371 63.69 up down incorrect
QTNT.US Quotient Limited 20190111 0 6.76 7.23 6.71 7.21 402046 7.21 up down incorrect
QTRX.US Quanterix Corporation 20190111 0 22.6 23.49 22.08 23.48 53135 23.48 up up correct
QTT.US Qutoutiao Inc 20190111 0 9.33 9.45 8.96 9.01 3171049 90.1 down down correct
QUIK.US QuickLogic Corporation 20190111 0 0.903 0.95 0.903 0.92 158111 12.88 up up correct
QUMU.US Qumu Corporation 20190111 0 2.12 2.2399 2.12 2.15 11688 2.15 up up correct
QURE.US uniQure N.V 20190111 0 29.97 30.52 29.45 29.88 167172 29.88 down down correct
RADA.US RADA Electronic Industries Ltd 20190111 0 2.62 2.62 2.57 2.58 72873 2.58 down down correct
RAIL.US FreightCar America Inc 20190111 0 7.43 7.62 7.35 7.51 68017 7.51 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20190111 0 49.41 49.745 48.25 48.83 643199 48.83 down down correct
RAVE.US RAVE Restaurant Group Inc 20190111 0 1.025 1.05 1 1.05 19404 1.05 up up correct
RAVN.US Raven Industries Inc 20190111 0 37.39 37.75 37.14 37.74 98726 36.7433 up up correct
RBB.US RBB Bancorp 20190111 0 17.79 18.38 17.79 18.11 25619 16.948 up down incorrect
RBBN.US Ribbon Communications Inc 20190111 0 5.2 5.305 5.2 5.26 118181 5.26 up up correct
RBCAA.US Republic Bancorp Inc 20190111 0 41.25 41.37 39.64 40.55 14703 37.3037 down down correct
RBCN.US Rubicon Technology Inc 20190111 0 8 8.12 7.99 8.12 1945 8.12 up up correct
RBNC.US Reliant Bancorp Inc 20190111 0 22.79 22.9 21.87 22.45 18780 21.2577 down down correct
RCAT.US Red Cat Holdings Inc 20190111 0 0.0015 0.0019 0.0015 0.0016 246 1.92 up down incorrect
RCEL.US AVITA Medical Inc 20190111 0 1.584 1.584 1.584 1.584 42531 7.92
RCIAX.US Resource Credit Income Fund Class A Shar 20190111 0 10.61 10.61 10.61 10.61 0 8.5724
RCICX.US Resource Credit Income Fund Class C 20190111 0 10.73 10.73 10.73 10.73 0 8.8719
RCII.US Rent 20190111 0 16.87 17.3 16.85 17.15 1911414 15.7668 up down incorrect
RCIIX.US Resource Credit Income Fund Class I Shar 20190111 0 10.64 10.64 10.64 10.64 0 8.5547
RCILX.US RCILX 20190111 0 10.61 10.61 10.61 10.61 0 9.0189
RCIWX.US Resource Credit Income Fund Class W Shar 20190111 0 10.61 10.61 10.61 10.61 0 8.6036
RCKT.US Rocket Pharmaceuticals Inc 20190111 0 16.08 16.28 15.97 16.17 94963 16.17 up up correct
RCKY.US Rocky Brands Inc 20190111 0 27.16 27.55 26.62 26.75 29400 25.308 down up incorrect
RCM.US R1 RCM Inc 20190111 0 8.5 8.57 8.23 8.4 511411 8.4 down down correct
RCMT.US RCM Technologies Inc 20190111 0 3.8117 3.87 3.7487 3.7487 3596 3.7487 down down correct
RCON.US Recon Technology Ltd 20190111 0 0.9 0.9 0.865 0.865 7321 4.325 down up incorrect
RDCM.US RADCOM Ltd 20190111 0 8.38 8.55 8.31 8.53 3618 8.53 up down incorrect
RDFN.US Redfin Corporation 20190111 0 16.31 16.97 16.15 16.96 544546 16.96 up up correct
RDHL.US RedHill Biopharma Ltd 20190111 0 6.95 7.16 6.85 7.06 33924 7.06 up up correct
RDI.US Reading International Inc 20190111 0 15.35 15.55 15.26 15.52 54948 15.52 up up correct
RDNT.US RadNet Inc 20190111 0 11.21 11.87 11.15 11.81 212319 11.81 up up correct
RDUS.US Radius Health Inc 20190111 0 16.76 17.15 16.28 16.44 523899 16.44 down down correct
RDVT.US Red Violet Inc 20190111 0 7.61 7.61 7.31 7.49 5713 7.49 down down correct
RDWR.US Radware Ltd 20190111 0 22.93 23.14 22.75 22.91 106574 22.91 down up incorrect
REDU.US RISE Education Cayman Ltd 20190111 0 8.18 8.46 7.88 8.2 38171 8.2 up up correct
REED.US Reed's Inc 20190111 0 2.55 2.8099 2.5474 2.7 33049 2.7 up up correct
REFR.US Research Frontiers Incorporated 20190111 0 1.86 1.89 1.85 1.88 8282 1.88 up up correct
REG.US Regency Centers Corporation 20190111 0 59.46 59.84 58.28 59.79 711002 52.7944 up up correct
REGI.US Renewable Energy Group Inc 20190111 0 26.2 26.79 26.04 26.19 275981 26.19 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20190111 0 405.65 412.29 403.55 408.63 757999 408.63 up up correct
REKR.US Rekor Systems Inc 20190111 0 0.5604 0.6249 0.5604 0.6221 3970 0.6221 up up correct
RELI.US Reliance Global Group Inc 20190111 0 0.17 0.2 0.1697 0.1999 3106 17.1334 up down incorrect
RELL.US Richardson Electronics Ltd 20190111 0 7.48 7.6656 7.4351 7.45 68654 6.575 down up incorrect
REPH.US Recro Pharma Inc 20190111 0 8.18 8.45 7.78 7.82 171837 7.0135 down up incorrect
REPL.US Replimune Group Inc 20190111 0 10.49 11.2 10.49 10.97 39798 10.97 up up correct
RESN.US Resonant Inc 20190111 0 1.72 1.7797 1.63 1.66 328779 1.66 down down correct
RETA.US Reata Pharmaceuticals Inc 20190111 0 72.33 73.6288 70.71 72.35 159524 72.35 up down incorrect
RETO.US ReTo Eco 20190111 0 1.52 1.59 1.501 1.5769 1914 1.5769 up up correct
RFIL.US RF Industries Ltd 20190111 0 7.88 8.25 7.84 7.98 50813 7.8519 up up correct
RGCO.US RGC Resources Inc 20190111 0 30 30.2 29.9 30.1 8286 27.7157 up up correct
RGEN.US Repligen Corporation 20190111 0 54.81 55.61 54.385 55.1 236920 55.1 up up correct
RGLD.US Royal Gold Inc 20190111 0 83.84 84.585 83.1601 84.21 384229 81.8203 up up correct
RGLS.US Regulus Therapeutics Inc 20190111 0 1.06 1.1635 1.01 1.13 99778 1.13 up down incorrect
RGNX.US REGENXBIO Inc 20190111 0 45.82 47.2989 44.7 44.78 302892 44.78 down down correct
RGP.US Resources Connection Inc 20190111 0 16.24 16.41 16.06 16.18 155300 14.4018 down down correct
RIBT.US RiceBran Technologies 20190111 0 3.1624 3.22 3.1 3.17 75861 3.17 up up correct
RICK.US RCI Hospitality Holdings Inc 20190111 0 20.72 21.83 20.26 21.38 69014 21.0196 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20190111 0 2.31 2.34 2.18 2.2 1726979 2.2 down down correct
RILY.US B. Riley Financial Inc 20190111 0 15.19 15.2 14.77 15.1 179970 12.9225 down down correct
RIOT.US Riot Blockchain Inc 20190111 0 1.65 1.68 1.6 1.62 177629 1.62 down down correct
RIVE.US Riverview Financial Corporation 20190111 0 11 11.55 11 11.55 1621 10.9943 up up correct
RKDA.US Arcadia Biosciences Inc 20190111 0 3.66 3.78 3.42 3.65 25895 3.65 down up incorrect
RLMD.US Relmada Therapeutics Inc 20190111 0 1.27 1.3 1.21 1.3 4352 5.2 up up correct
RMBL.US RumbleON Inc 20190111 0 5.91 6.085 5.57 5.8 912 116 down down correct
RMBS.US Rambus Inc 20190111 0 8.24 8.42 8.22 8.3 984383 8.3 up down incorrect
RMCF.US Rocky Mountain Chocolate Factory Inc 20190111 0 8.77 8.9 8.52 8.65 36205 8.0921 down down correct
RMNI.US Rimini Street Inc 20190111 0 5.16 5.63 5.1254 5.58 19636 5.58 up down incorrect
RMR.US The RMR Group Inc 20190111 0 58.89 58.925 57.15 58.36 27347 44.5487 down down correct
RMRM.US RMR Mortgage Trust 20190111 0 16.15 16.21 16.03 16.17 23300 13.4905 up down incorrect
RMTI.US Rockwell Medical Inc 20190111 0 3.11 3.38 3.11 3.26 131908 3.26 up up correct
RNDB.US Randolph Bancorp Inc 20190111 0 13.9 13.9 13.8731 13.8731 9740 13.7934 down up incorrect
RNST.US Renasant Corporation 20190111 0 32.69 32.97 32.44 32.93 96549 30.3645 up down incorrect
RNWK.US RealNetworks Inc 20190111 0 2.68 2.8 2.68 2.8 31986 2.8 up up correct
ROAD.US Construction Partners Inc 20190111 0 10.32 10.99 10.11 10.99 73861 10.99 up up correct
ROCK.US Gibraltar Industries Inc 20190111 0 36.28 36.65 36.08 36.4 182563 36.4 up down incorrect
ROIC.US Retail Opportunity Investments Corp 20190111 0 16.71 16.75 16.52 16.75 591245 15.2998 up down incorrect
ROKU.US Roku Inc 20190111 0 40.15 40.3887 38.765 39.57 12528227 39.57 down down correct
ROLL.US RBC Bearings Incorporated 20190111 0 132.04 132.04 129.57 131.8 126536 131.8 down down correct
ROST.US Ross Stores Inc 20190111 0 90.59 92.065 90.3801 91.21 2105050 89.1492 up up correct
RPAY.US Repay Holdings Corporation 20190111 0 9.9 9.91 9.9 9.91 1500 9.91 up down incorrect
RPD.US Rapid7 Inc 20190111 0 35.35 35.9 34.45 35.49 475161 35.49 up down incorrect
RRGB.US Red Robin Gourmet Burgers Inc 20190111 0 31.76 32.5593 31.28 32.24 184215 32.24 up up correct
RRR.US Red Rock Resorts Inc 20190111 0 23.58 24.22 23.16 24.19 557031 22.2104 up up correct
RSLS.US ReShape Lifesciences Inc 20190111 0 0.3 0.3 0.28 0.292 81842 2.92 down down correct
RSSS.US Research Solutions Inc 20190111 0 2.325 2.41 2.325 2.41 2000 2.41 up up correct
RUBY.US Rubius Therapeutics Inc 20190111 0 14.96 15.93 14.845 15.47 320395 15.47 up up correct
RUN.US Sunrun Inc 20190111 0 11.49 11.74 11.2241 11.65 1135406 11.65 up up correct
RUSHA.US Rush Enterprises Inc 20190111 0 37.17 37.68 36.97 37.43 206613 23.9597 up up correct
RUSHB.US Rush Enterprises Inc 20190111 0 38.94 38.94 38.41 38.56 3800 24.6227 down down correct
RUTH.US Ruth's Hospitality Group Inc 20190111 0 24.14 24.21 23.86 24 243178 23.275 down down correct
RVNC.US Revance Therapeutics Inc 20190111 0 19.73 19.85 19.41 19.78 144738 19.78 up down incorrect
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20190111 0 0.24 0.24 0.24 0.24 1000 0.24
RVSB.US Riverview Bancorp Inc 20190111 0 7.31 7.41 7.21 7.34 25324 6.7376 up up correct
RWLK.US ReWalk Robotics Ltd 20190111 0 0.22 0.257 0.2165 0.242 358820 6.05 up down incorrect
RYAAY.US Ryanair Holdings plc 20190111 0 71.84 72.77 71.615 72.23 865443 72.23 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20190111 0 29 29.3873 28.73 29.01 81408 29.01 up up correct
RZB.US Reinsurance Group of America Incorporated 20190111 0 24.65 24.94 24.65 24.81 128706 21.2184 up up correct
RZLT.US Rezolute Inc 20190111 0 0.24 0.24 0.24 0.24 2600 12
SABR.US Sabre Corporation 20190111 0 22.48 22.68 22.26 22.63 1282059 21.476 up up correct
SAFM.US Sanderson Farms Inc 20190111 0 110.53 113.68 109.82 112.15 579218 108.7294 up up correct
SAFT.US Safety Insurance Group Inc 20190111 0 80.41 80.5 79.5 80.15 39668 70.6373 down down correct
SAGE.US Sage Therapeutics Inc 20190111 0 124.73 126.1951 121.95 125.1 449131 125.1 up up correct
SAIA.US Saia Inc 20190111 0 57.01 57.06 55.79 56.58 221482 56.58 down down correct
SAL.US Salisbury Bancorp Inc 20190111 0 37.499 37.5 37.1782 37.5 4081 34.4579 up up correct
SALM.US Salem Media Group Inc 20190111 0 2.47 2.47 2.38 2.43 71317 2.1272 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20190111 0 13.05 13.7043 13.05 13.15 18602 11.4363 up up correct
SANM.US Sanmina Corporation 20190111 0 25.26 25.74 25.245 25.62 263382 25.62 up up correct
SANW.US S&W Seed Company 20190111 0 2.03 2.1 1.99 2.06 6688 2.06 up up correct
SASR.US Sandy Spring Bancorp Inc 20190111 0 33.07 33.33 32.92 33.1 91597 29.6753 up up correct
SATS.US EchoStar Corporation 20190111 0 38.91 38.98 38.5 38.84 215467 31.4749 down down correct
SAVA.US Cassava Sciences Inc 20190111 0 1.06 1.1 1.03 1.09 115246 1.09 up up correct
SBAC.US SBA Communications Corporation 20190111 0 167.83 170.43 166.71 169.79 451181 166.9383 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20190111 0 26.88 27.26 26.88 27.24 257264 26.9222 up up correct
SBET.US Sharplink Gaming Ltd 20190111 0 1.88 1.91 1.71 1.86 56900 1.86 down up incorrect
SBGI.US Sinclair Broadcast Group Inc 20190111 0 30.2 30.35 29.75 29.77 2601209 27.4401 down down correct
SBLK.US Star Bulk Carriers Corp 20190111 0 9.97 9.97 9.68 9.91 373974 8.5379 down down correct
SBNY.US Signature Bank 20190111 0 109.02 111.66 108.38 111.09 424242 105.7465 up up correct
SBRA.US Sabra Health Care REIT Inc 20190111 0 18.3 18.41 18.18 18.23 890072 14.2754 down down correct
SBSI.US Southside Bancshares Inc 20190111 0 33.81 34.04 33.74 34 140396 30.3216 up down incorrect
SBT.US Sterling Bancorp Inc. (Southfield MI) 20190111 0 7.44 8.3 7.425 8.21 58024 8.1657 up up correct
SBUX.US Starbucks Corporation 20190111 0 62.29 63.84 61.6701 63.73 13805690 60.2921 up up correct
SCHL.US Scholastic Corporation 20190111 0 41.26 41.77 41.12 41.32 68263 38.9706 up down incorrect
SCHN.US Schnitzer Steel Industries Inc 20190111 0 22.71 23.01 22.51 22.96 606862 20.9344 up up correct
SCKT.US Socket Mobile Inc 20190111 0 2.07 2.15 2.02 2.15 5797 2.15 up up correct
SCOA.US Scion Tech Growth I 20190111 0 2.93 2.93 2.93 2.93 0 2.93
SCOR.US comScore Inc 20190111 0 16.54 16.83 16.495 16.78 86577 16.78 up down incorrect
SCPH.US scPharmaceuticals Inc 20190111 0 3.93 4.3 3.8 3.9 60011 3.9 down down correct
SCR.US Score Media and Gaming Inc 20190111 0 0.245 0.245 0.242 0.242 8150 0.242 down down correct
SCSC.US ScanSource Inc 20190111 0 35.78 36.41 35.529 36.37 98271 36.37 up up correct
SCVL.US Shoe Carnival Inc 20190111 0 37.77 38.3 37.57 37.93 454696 18.4045 up up correct
SCWX.US SecureWorks Corp 20190111 0 16.5 17.08 16.4 16.92 198014 16.92 up up correct
SCYX.US SCYNEXIS Inc 20190111 0 0.6761 0.7347 0.66 0.7347 31017 7.347 up up correct
SEAC.US SeaChange International Inc 20190111 0 1.69 1.73 1.64 1.7 236145 1.7 up up correct
SECO.US Secoo Holding Limited 20190111 0 9.34 9.34 8.785 9.06 211995 9.06 down down correct
SEDG.US SolarEdge Technologies Inc 20190111 0 35.93 36.86 35.73 36.4 769917 36.4 up down incorrect
SEED.US Origin Agritech Limited 20190111 0 6.24 6.24 5.92 6.15 9767 6.15 down down correct
SEEL.US Seelos Therapeutics Inc 20190111 0 0.231 0.2748 0.225 0.2715 20286 8.145 up up correct
SEIC.US SEI Investments Company 20190111 0 47.15 47.17 46.31 46.54 778204 44.857 down down correct
SELB.US Selecta Biosciences Inc 20190111 0 2.41 2.44 2.31 2.39 244903 2.39 down down correct
SELF.US Global Self Storage Inc 20190111 0 3.9 4.0015 3.89 3.9701 24065 3.3324 up down incorrect
SENEA.US Seneca Foods Corporation 20190111 0 30.96 31 29.9852 30.41 17391 30.41 down up incorrect
SESN.US Sesen Bio Inc 20190111 0 0.7901 0.7985 0.74 0.7625 2558613 0.7625 down down correct
SFBC.US Sound Financial Bancorp Inc 20190111 0 33.6 33.6 33.6 33.6 1015 31.5385
SFBS.US ServisFirst Bancshares Inc 20190111 0 33.53 33.69 33.25 33.37 113598 31.8004 down down correct
SFET.US Safe 20190111 0 3.1 3.29 3.02 3.14 106260 62.8 up up correct
SFIX.US Stitch Fix Inc 20190111 0 20.39 20.88 20.18 20.59 1058060 20.59 up down incorrect
SFM.US Sprouts Farmers Market Inc 20190111 0 24.09 24.26 23.9 24.04 1935578 24.04 down down correct
SFNC.US Simmons First National Corporation 20190111 0 25.37 25.56 25.24 25.54 337409 23.3479 up down incorrect
SFST.US Southern First Bancshares Inc 20190111 0 32.58 32.86 32.4 32.6 25189 32.6 up up correct
SGA.US Saga Communications Inc 20190111 0 35.5 35.8 34.71 35.8 8000 32.6207 up up correct
SGBX.US SG Blocks Inc 20190111 0 2.96 3.2108 2.96 3.21 1608 64.2 up up correct
SGC.US Superior Group of Companies Inc 20190111 0 18.27 18.73 18.126 18.35 16244 17.1709 up up correct
SGEN.US Seagen Inc 20190111 0 70.83 71.79 70.35 71.41 587496 71.41 up down incorrect
SGH.US SMART Global Holdings Inc 20190111 0 23.84 25.24 23.605 24.6 1208086 24.6 up up correct
SGLB.US Sigma Labs Inc 20190111 0 2.02 2.12 1.969 2.0997 100018 20.997 up up correct
SGLBW.US Sigma Labs Inc. Warrant 20190111 0 0.5762 0.6 0.2112 0.597 62957 0.597 up up correct
SGMA.US SigmaTron International Inc 20190111 0 2.86 2.934 2.8 2.85 14825 2.85 down up incorrect
SGML.US Sigma Lithium Corporation Common Shares 20190111 0 1.559 1.559 1.559 1.559 0 1.559
SGMO.US Sangamo Therapeutics Inc 20190111 0 10.97 11.73 10.97 11.38 2147169 11.38 up up correct
SGMS.US Scientific Games Corporation 20190111 0 20.68 21.04 20.1 21.02 1159966 21.02 up up correct
SGOC.US SGOCO Group Ltd 20190111 0 1.0325 1.13 1.0325 1.1 10547 1.1 up up correct
SGRP.US SPAR Group Inc 20190111 0 0.636 0.636 0.636 0.636 468 0.636
SGRY.US Surgery Partners Inc 20190111 0 12.01 12.4499 11.97 12.39 232840 12.39 up up correct
SHBI.US Shore Bancshares Inc 20190111 0 14.55 14.8 14.26 14.38 46955 13.0506 down down correct
SHEN.US Shenandoah Telecommunications Company 20190111 0 49.04 49.75 48.46 49.38 142088 30.5263 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20190111 0 0.601 0.6097 0.58 0.5969 181 143.256 down down correct
SHOO.US Steven Madden Ltd 20190111 0 31.26 31.71 30.81 30.96 801429 29.8756 down down correct
SHYF.US The Shyft Group Inc 20190111 0 8.2 8.26 7.99 8.2 164756 8.0669
SIBN.US SI 20190111 0 21.59 21.7999 20.53 21.38 37194 21.38 down down correct
SIEB.US Siebert Financial Corp 20190111 0 12.75 12.75 12.4 12.73 14859 12.73 down up incorrect
SIEN.US Sientra Inc 20190111 0 14.7 15.18 14.52 14.55 304515 14.55 down down correct
SIFY.US Sify Technologies Limited 20190111 0 1.52 1.6127 1.52 1.55 12838 1.5303 up up correct
SIGA.US SIGA Technologies Inc 20190111 0 7.62 7.7 7.33 7.59 239027 7.59 down down correct
SIGI.US Selective Insurance Group Inc 20190111 0 59.76 60.01 59.25 59.76 152921 57.2917
SILC.US Silicom Ltd 20190111 0 33.59 34.1467 32.75 33.54 34537 33.54 down down correct
SIMO.US Silicon Motion Technology Corporation 20190111 0 35.59 35.93 34.95 35.2 142263 32.2133 down up incorrect
SINO.US Sino 20190111 0 0.923 0.98 0.8818 0.93 10522 4.65 up up correct
SINT.US Sintx Technologies Inc 20190111 0 0.24 0.24 0.21 0.2109 6884 6.327 down up incorrect
SIOX.US Sio Gene Therapies Inc 20190111 0 1.15 1.21 1.1 1.11 187872 8.88 down down correct
SIRI.US Sirius XM Holdings Inc 20190111 0 6.07 6.08 5.98 6.07 16582267 5.9049
SISI.US Shineco Inc 20190111 0 0.5899 0.59 0.5755 0.59 3509 0.59 up up correct
SIVB.US SVB Financial Group 20190111 0 210.19 216.38 209.4 215.27 486066 215.27 up up correct
SKYW.US SkyWest Inc 20190111 0 48.92 48.98 47.78 48.04 373199 47.3997 down up incorrect
SLAB.US Silicon Laboratories Inc 20190111 0 84.11 85.91 81.0533 85.38 278741 85.38 up up correct
SLDB.US Solid Biosciences Inc 20190111 0 30.7 32.7 30.7 32.37 450733 32.37 up up correct
SLGL.US Sol 20190111 0 6 6 5.83 5.83 590 5.83 down up incorrect
SLGN.US Silgan Holdings Inc 20190111 0 25.43 25.71 25.23 25.62 456914 24.5516 up up correct
SLM.US SLM Corporation 20190111 0 9.07 9.1 8.92 9.03 4378787 8.7011 down down correct
SLMBP.US SLM Corporation 20190111 0 60.04 60.5 60 60.2 3624 51.2397 up up correct
SLNG.US Stabilis Solutions Inc 20190111 0 0.9496 0.9496 0.8601 0.89 64455 7.12 down down correct
SLNH.US Soluna Holdings Inc 20190111 0 0.86 0.94 0.86 0.94 1900 0.7081 up up correct
SLNO.US Soleno Therapeutics Inc 20190111 0 1.82 1.84 1.76 1.8062 18546 1.8062 down down correct
SLP.US Simulations Plus Inc 20190111 0 19.1 21 19.1 20.06 134484 19.7162 up up correct
SLRC.US SLR Investment Corp 20190111 0 20.04 20.15 19.75 20.02 102055 15.2848 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20190111 0 0.3601 0.3625 0.3315 0.343 1308135 8.575 down down correct
SLS.US SELLAS Life Sciences Group Inc 20190111 0 1.6 1.66 1.57 1.63 5774 81.5 up up correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20190111 0 0.9 0.9 0.9 0.9 0 0.9
SMBC.US Southern Missouri Bancorp Inc 20190111 0 32.31 32.9 32.15 32.7 9703 30.9451 up up correct
SMBK.US SmartFinancial Inc 20190111 0 17.93 18.98 17.51 18.78 30963 18.3147 up up correct
SMCI.US Super Micro Computer Inc 20190111 0 15.465 15.53 14.86 15.03 94587 15.03 down down correct
SMED.US Sharps Compliance Corp 20190111 0 3.2301 3.3 3.2301 3.2701 2135 3.2701 up up correct
SMID.US Smith 20190111 0 7.05 7.13 6.98 7.02 14386 6.9504 down down correct
SMIT.US Schmitt Industries Inc 20190111 0 2.77 2.8427 2.76 2.77 14544 2.77
SMLR.US Semler Scientific Inc. Common Stock 20190111 0 39 39 37.25 38.05 9097 38.05 down down correct
SMMF.US Summit Financial Group Inc 20190111 0 19.81 20.4402 19.81 20.25 12700 18.5042 up up correct
SMMT.US Summit Therapeutics Inc 20190111 0 1.59 1.59 1.5011 1.57 9009 1.57 down down correct
SMPL.US The Simply Good Foods Company 20190111 0 19.5 19.94 19.26 19.85 431888 19.85 up up correct
SMSI.US Smith Micro Software Inc 20190111 0 1.85 1.94 1.83 1.905 194481 1.905 up down incorrect
SMTC.US Semtech Corporation 20190111 0 50.42 53.09 50.42 52.24 725036 52.24 up up correct
SMTI.US Sanara MedTech Inc 20190111 0 0.035 0.0387 0.035 0.0369 112000 3.69 up down incorrect
SNBR.US Sleep Number Corporation 20190111 0 34.1 34.51 33.56 33.79 449223 33.79 down down correct
SNCR.US Synchronoss Technologies Inc 20190111 0 6.71 6.83 6.68 6.79 283653 6.79 up up correct
SND.US Smart Sand Inc 20190111 0 2.67 2.75 2.57 2.71 258839 2.71 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20190111 0 5.88 6.68 5.68 6.53 386453 6.53 up up correct
SNES.US SenesTech Inc 20190111 0 0.76 0.791 0.76 0.7775 1559 15.55 up down incorrect
SNEX.US StoneX Group Inc 20190111 0 37.12 38.6 37.12 38.25 58054 38.25 up up correct
SNFCA.US Security National Financial Corporation 20190111 0 5.0732 5.1289 4.8651 4.9361 4398 4.7011 down down correct
SNGX.US Soligenix Inc 20190111 0 0.96 1.04 0.96 1.04 29867 1.04 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20190111 0 0.72 0.78 0.72 0.7406 16629 6.6654 up up correct
SNPS.US Synopsys Inc 20190111 0 87.28 87.99 86.76 87.71 1303296 87.71 up up correct
SNT.US Senstar Technologies Ltd. 20190111 0 5.01 5.04 5.01 5.04 1911 2.7601 up up correct
SNY.US Sanofi 20190111 0 42.54 42.63 42.3117 42.44 755068 37.8527 down down correct
SOHO.US Sotherly Hotels Inc 20190111 0 6.39 6.6662 6.3 6.49 38628 5.6816 up up correct
SOHOB.US Sotherly Hotels Inc 20190111 0 24.9 24.9 24.26 24.75 3485 21.4104 down down correct
SOHOO.US Sotherly Hotels Inc 20190111 0 22.95 23.12 22.95 23.12 4818 19.871 up up correct
SOHU.US Sohu.com Limited 20190111 0 18.89 19.1 18.23 18.62 222628 18.62 down down correct
SOLO.US Electrameccanica Vehicles Corp 20190111 0 1.44 1.4429 1.36 1.3789 104861 1.3789 down down correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20190111 0 0.3682 0.475 0.3682 0.475 802 0.475 up down incorrect
SONN.US Sonnet BioTherapeutics Holdings Inc 20190111 0 1.3674 1.37 1.36 1.37 6491 35.62 up up correct
SONO.US Sonos Inc 20190111 0 10.6 11.13 10.5 11.03 644180 11.03 up down incorrect
SOTK.US Sono 20190111 0 2.85 2.85 2.85 2.85 200 2.85
SP.US SP Plus Corporation 20190111 0 32.53 33.27 32.3935 33.25 116294 33.25 up up correct
SPCB.US SuperCom Ltd 20190111 0 1.49 1.52 1.4656 1.49 35064 1.49
SPI.US SPI Energy Co. Ltd 20190111 0 1.03 1.059 0.8921 0.9002 23444 0.9002 down down correct
SPLK.US Splunk Inc 20190111 0 116 117.8627 115 117.17 1655928 117.17 up up correct
SPNE.US SeaSpine Holdings Corporation 20190111 0 15.43 15.43 14.85 15.22 93649 15.22 down down correct
SPNS.US Sapiens International Corporation N.V 20190111 0 12.06 12.21 11.916 12.08 18460 11.7316 up up correct
SPOK.US Spok Holdings Inc 20190111 0 13.98 14.19 13.9 13.97 48091 12.1592 down down correct
SPPI.US Spectrum Pharmaceuticals Inc 20190111 0 10.83 11.19 10.5296 11.06 753292 11.06 up down incorrect
SPRO.US Spero Therapeutics Inc 20190111 0 8.1 8.36 8.08 8.21 27897 8.21 up up correct
SPSC.US SPS Commerce Inc 20190111 0 87.92 88.49 86.98 88.31 220946 44.155 up up correct
SPTN.US SpartanNash Company 20190111 0 20.24 20.65 20.1101 20.63 439822 17.9361 up down incorrect
SPWH.US Sportsman's Warehouse Holdings Inc 20190111 0 4.7 5.01 4.7 4.96 306869 4.96 up up correct
SPWR.US SunPower Corporation 20190111 0 5.3888 5.4988 5.3488 5.4688 849377 3.5814 up up correct
SQBG.US Sequential Brands Group Inc 20190111 0 0.9031 0.92 0.89 0.9166 1268 36.664 up up correct
SQBGQ.US Sequential Brands Group Inc 20190111 0 36 36.8 35.6 36.8 1268 36.8 up up correct
SRAX.US SRAX Inc 20190111 0 2.52 2.52 2.31 2.36 24609 2.36 down down correct
SRCE.US 1st Source Corporation 20190111 0 42.76 43.02 42.555 42.84 36816 39.4874 up up correct
SRCL.US Stericycle Inc 20190111 0 39.3 39.75 38.92 39.54 662380 39.54 up up correct
SRDX.US Surmodics Inc 20190111 0 50.17 50.43 48.56 49.07 47115 49.07 down down correct
SREV.US ServiceSource International Inc 20190111 0 1 1.03 1 1.02 489228 1.02 up up correct
SRGA.US Surgalign Holdings Inc 20190111 0 3.9 4.02 3.87 3.94 116339 3.94 up up correct
SRNE.US Sorrento Therapeutics Inc 20190111 0 2.43 2.5 2.37 2.47 882309 2.47 up up correct
SRPT.US Sarepta Therapeutics Inc 20190111 0 118.9 121.88 117.5 120.57 954736 120.57 up up correct
SRRA.US Sierra Oncology Inc 20190111 0 1.39 1.49 1.34 1.45 140478 58 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20190111 0 8.21 8.21 8.21 8.21 0 40.4708
SRRK.US Scholar Rock Holding Corporation 20190111 0 18.89 19.62 18.33 18.52 24939 18.52 down down correct
SRTS.US Sensus Healthcare Inc 20190111 0 8.11 8.28 7.7888 7.99 17852 7.99 down down correct
SSB.US South State Corporation 20190111 0 61.56 62.4 61.35 62.3 341843 57.7455 up up correct
SSBI.US Summit State Bank 20190111 0 11.58 11.9595 11.58 11.8199 3069 9.608 up up correct
SSKN.US STRATA Skin Sciences Inc 20190111 0 2.96 3 2.875 2.88 13969 2.88 down down correct
SSNC.US SS&C Technologies Holdings Inc 20190111 0 47.05 47.55 46.84 47.47 1296609 46.2783 up up correct
SSP.US The E.W. Scripps Company 20190111 0 17.79 18.27 17.78 18.2 784648 17.6103 up up correct
SSRM.US SSR Mining Inc 20190111 0 12.46 12.7 12.35 12.37 857029 12.2174 down down correct
SSSS.US SuRo Capital Corp 20190111 0 5.89 5.89 5.67 5.76 131900 3.0723 down up incorrect
SSTI.US ShotSpotter Inc 20190111 0 37.87 38.64 36.13 38.13 169550 38.13 up up correct
SSYS.US Stratasys Ltd 20190111 0 19.33 19.91 19.26 19.71 419051 19.71 up up correct
STAA.US STAAR Surgical Company 20190111 0 32.37 32.59 30.73 31.72 371664 31.72 down down correct
STAB.US Statera Biopharma Inc 20190111 0 1.3 1.35 1.3 1.3 3600 1.3
STAF.US Staffing 360 Solutions Inc 20190111 0 1.78 1.9595 1.74 1.8593 24480 10.814 up up correct
STBA.US S&T Bancorp Inc 20190111 0 39.36 39.88 38.906 39.82 96609 35.6191 up down incorrect
STCN.US Steel Connect Inc 20190111 0 1.68 1.71 1.66 1.71 6587 1.71 up up correct
STFC.US State Auto Financial Corporation 20190111 0 34.31 34.49 33.88 34.12 46614 32.5018 down down correct
STGW.US MDC Partners Inc 20190111 0 2.87 2.91 2.82 2.87 147318 2.87
STIM.US Neuronetics Inc 20190111 0 17.5 18.21 17.01 17.2 77450 17.2 down down correct
STKL.US SunOpta Inc 20190111 0 4.25 4.32 4.18 4.23 146083 4.23 down down correct
STKS.US The ONE Group Hospitality Inc 20190111 0 3.2 3.3545 3.2 3.25 85127 3.25 up up correct
STLD.US Steel Dynamics Inc 20190111 0 33.17 33.59 32.84 33.49 1462495 30.8672 up up correct
STND.US Standard AVB Financial Corp 20190111 0 30.09 30.5 30 30.5 7196 28.1827 up up correct
STNE.US StoneCo Ltd 20190111 0 21.31 21.51 20.68 21.1 498146 21.1 down down correct
STRA.US Strategic Education Inc 20190111 0 108.48 110.87 106.2 110.49 164122 104.3502 up down incorrect
STRL.US Sterling Construction Company Inc 20190111 0 12.12 12.52 12.12 12.45 160580 12.45 up up correct
STRM.US Streamline Health Solutions Inc 20190111 0 1.049 1.1145 1.0484 1.07 36004 1.07 up up correct
STRO.US Sutro Biopharma Inc 20190111 0 11.52 11.52 10.6 10.82 11981 10.82 down down correct
STRR.US Star Equity Holdings Inc 20190111 0 0.7072 0.7452 0.6899 0.7452 4888 7.452 up down incorrect
STRS.US Stratus Properties Inc 20190111 0 24.15 24.35 24.15 24.35 2076 24.35 up up correct
STRT.US Strattec Security Corporation 20190111 0 34.833 34.833 33.4259 34.6 3112 33.5622 down down correct
STX.US Seagate Technology Holdings plc 20190111 0 40.61 40.87 39.83 40.67 2196919 35.5597 up up correct
STXB.US Spirit of Texas Bancshares Inc 20190111 0 22.43 22.43 22.14 22.37 10940 21.7483 down down correct
SUMO.US Sumo Logic Inc 20190111 0 122.5 128.5 121.925 126.25 17252 126.25 up up correct
SUMR.US Summer Infant Inc 20190111 0 1.12 1.21 1.12 1.21 5255 10.89 up down incorrect
SUNS.US SLR Senior Investment Corp 20190111 0 15.93 16.17 15.93 16.15 22517 12.5454 up up correct
SUNW.US Sunworks Inc 20190111 0 0.345 0.36 0.34 0.34 10035 2.38 down up incorrect
SUPN.US Supernus Pharmaceuticals Inc 20190111 0 35.94 38 35.8 37.72 624533 37.72 up up correct
SURF.US Surface Oncology Inc 20190111 0 5.16 5.35 4.9 5.01 63079 5.01 down down correct
SURG.US SurgePays Inc. Common Stock 20190111 0 0.5625 0.59 0.555 0.57 68775 28.5 up down incorrect
SVA.US Sinovac Biotech Ltd 20190111 0 6.66 6.74 6.65 6.65 1607 6.65 down down correct
SVBI.US Severn Bancorp Inc 20190111 0 8.07 8.2456 8.07 8.12 2218 7.7002 up up correct
SVC.US Service Properties Trust 20190111 0 26.03 26.15 25.83 25.93 592521 23.1312 down down correct
SVRA.US Savara Inc 20190111 0 7.75 7.89 7.58 7.76 171032 7.76 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20190111 0 13.25 13.69 13.1354 13.22 45368 13.22 down down correct
SWBI.US Smith & Wesson Brands Inc 20190111 0 10.2613 10.4689 10.1922 10.4381 652972 10.2374 up up correct
SWET.US Athlon Acquisition Corp 20190111 0 0.0019 0.0019 0.0016 0.0016 3444644 0.0016 down down correct
SWIR.US Sierra Wireless Inc 20190111 0 14.68 15.29 14.58 15.15 347330 15.15 up up correct
SWKS.US Skyworks Solutions Inc 20190111 0 68.31 70.9212 68.01 70.02 2484170 66.7678 up up correct
SXTC.US China SXT Pharmaceuticals Inc 20190111 0 31.36 31.36 24.6 24.8 66850 24.8 down down correct
SYBT.US Stock Yards Bancorp Inc 20190111 0 33.86 34.04 33.5771 33.87 52700 31.3164 up down incorrect
SYBX.US Synlogic Inc 20190111 0 8.03 8.23 7.7457 7.91 86587 7.91 down down correct
SYNA.US Synaptics Incorporated 20190111 0 39 39.93 38.6 39.75 302644 39.75 up up correct
SYNC.US Synacor Inc 20190111 0 1.68 1.775 1.68 1.71 35365 1.71 up up correct
SYNH.US Syneos Health Inc 20190111 0 46.79 47.5 45.76 47.45 1092874 47.45 up up correct
SYNL.US Synalloy Corporation 20190111 0 15.85 16.3 15.8 16.01 4751 16.01 up down incorrect
SYPR.US Sypris Solutions Inc 20190111 0 1.1701 1.2222 1.1 1.1 8744 1.1 down down correct
SYRS.US Syros Pharmaceuticals Inc 20190111 0 6.46 6.67 6.3383 6.47 108046 6.47 up up correct
TA.US TravelCenters of America Inc 20190111 0 4.031 4.11 4.01 4.06 6699 20.3 up up correct
TACO.US Del Taco Restaurants Inc 20190111 0 10.54 10.68 9.9 10.1 1164827 9.9255 down down correct
TACT.US TransAct Technologies Incorporated 20190111 0 9.55 9.6399 9.515 9.58 6168 9.2571 up up correct
TAIT.US Taitron Components Incorporated 20190111 0 1.9 1.9 1.8101 1.8731 2511 1.637 down down correct
TANH.US Tantech Holdings Ltd 20190111 0 1.84 1.845 1.81 1.82 146038 1.82 down up incorrect
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20190111 0 24.62 24.9865 24.62 24.76 5455 19.7668 up up correct
TANNL.US TravelCenters of America LLC SR NT 20190111 0 23.91 24.14 23.838 23.96 11031 18.8635 up down incorrect
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20190111 0 23.61 24 23.56 24 4856 19.2159 up up correct
TAOP.US Taoping Inc 20190111 0 1.25 1.28 1.19 1.21 42555 7.26 down down correct
TARA.US Protara Therapeutics Inc 20190111 0 2.4386 2.56 2.4386 2.49 642 99.6 up up correct
TAST.US Carrols Restaurant Group Inc 20190111 0 9.81 9.85 9.59 9.74 279866 8.8386 down down correct
TAYD.US Taylor Devices Inc 20190111 0 12.36 12.71 12.31 12.69 2444 12.69 up up correct
TBBK.US The Bancorp Inc 20190111 0 8.46 8.55 8.37 8.48 158450 8.48 up down incorrect
TBK.US Triumph Bancorp Inc 20190111 0 30.66 30.69 30.23 30.63 240873 30.63 down down correct
TBLT.US ToughBuilt Industries Inc 20190111 0 1.64 2.08 1.55 1.74 523913 17.4 up up correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20190111 0 0.2743 0.2743 0.2743 0.2743 110 0.2743
TBNK.US Territorial Bancorp Inc 20190111 0 26.91 27.18 26.84 26.9 13304 23.5835 down down correct
TBPH.US Theravance Biopharma Inc 20190111 0 26.87 27.72 26.87 27.15 108359 27.15 up up correct
TC.US TuanChe ADR 20190111 0 6.69 6.69 6.55 6.69 37876 26.76
TCBI.US Texas Capital Bancshares Inc 20190111 0 53.45 54.36 52.79 54.2 546779 54.2 up up correct
TCBK.US TriCo Bancshares 20190111 0 34.88 35 34.78 34.79 79485 32.3358 down down correct
TCCO.US Technical Communications Corporation 20190111 0 2.82 2.86 2.8132 2.85 4037 2.85 up up correct
TCDA.US Tricida Inc 20190111 0 22.57 23.49 22.57 23.24 147546 23.24 up up correct
TCFC.US The Community Financial Corporation 20190111 0 29.95 29.95 29.43 29.61 5173 28.2694 down down correct
TCMD.US Tactile Systems Technology Inc 20190111 0 61.77 62.67 60.61 62.13 433583 62.13 up up correct
TCOM.US Trip.com Group Limited 20190111 0 30 30.44 29.67 29.82 3002618 29.82 down down correct
TCON.US TRACON Pharmaceuticals Inc 20190111 0 0.825 0.825 0.77 0.82 15130 8.2 down up incorrect
TCPC.US BlackRock TCP Capital Corp 20190111 0 13.82 13.97 13.75 13.96 234003 10.2064 up up correct
TCX.US Tucows Inc 20190111 0 63.18 64.235 62.87 63.9 56012 63.9 up up correct
TDAC.US Trident Acquisitions Corp 20190111 0 10 10 10 10 11411 10
TDACU.US Trident Acquisitions Corp 20190111 0 10.25 10.25 10.25 10.25 1000 10.25
TDACW.US Trident Acquisitions Corp. Warrant 20190111 0 0.23 0.24 0.21 0.23 68204 0.23
TDW.US WT 20190111 0 0.3446 0.3446 0.3446 0.3446 175 0.0381
TEAM.US Atlassian Corporation Plc 20190111 0 95.31 96.47 93.67 95.65 934995 95.65 up up correct
TECH.US Bio 20190111 0 153.54 157.92 149.44 157.77 311390 155.495 up up correct
TEDU.US Tarena International Inc 20190111 0 6.57 6.75 6.54 6.54 7815 32.7 down down correct
TELL.US Tellurian Inc 20190111 0 8.02 8.02 7.56 7.59 1600637 7.59 down down correct
TENB.US Tenable Holdings Inc 20190111 0 23.11 24.92 22.77 24.42 316437 24.42 up up correct
TENX.US Tenax Therapeutics Inc 20190111 0 1.14 1.16 1.11 1.13 216835 1.13 down down correct
TER.US Teradyne Inc 20190111 0 31.91 32.66 31.9 32.33 1403916 31.8301 up up correct
TESS.US TESSCO Technologies Incorporated 20190111 0 12.4721 15.13 12.4721 14 43182 13.209 up up correct
TFSL.US TFS Financial Corporation 20190111 0 16.93 16.93 16.68 16.71 171311 13.9881 down down correct
TGA.US TransGlobe Energy Corporation 20190111 0 2.03 2.03 1.97 1.98 36152 1.7704 down up incorrect
TGLS.US Tecnoglass Inc 20190111 0 8.19 8.4199 8.19 8.355 10388 7.5696 up up correct
TGTX.US TG Therapeutics Inc 20190111 0 4.89 5.03 4.82 4.83 1269368 4.83 down down correct
TH.US Target Hospitality Corp 20190111 0 10.05 10.1 10.05 10.1 118802 10.1 up up correct
THFF.US First Financial Corporation 20190111 0 38.88 39.45 38.87 38.99 69108 36.5594 up up correct
THMA.US Thimble Point Acquisition Corp 20190111 0 0.38 0.38 0.38 0.38 0 0.38
THMO.US ThermoGenesis Holdings Inc 20190111 0 0.306 0.32 0.306 0.32 6729 3.2 up up correct
THRM.US Gentherm Incorporated 20190111 0 43.18 43.37 42.15 42.57 159428 42.57 down down correct
THTX.US Theratechnologies Inc 20190111 0 5.7413 6.1636 5.57 6.1 131313 6.1 up up correct
TIGO.US Millicom International Cellular S.A 20190111 0 68 68.18 66.75 67.25 20173 63.907 down down correct
TILE.US Interface Inc 20190111 0 15.48 15.67 15.23 15.62 294960 15.1089 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20190111 0 29.86 29.86 29.86 29.86 0 25.803
TIPPX.US Total Income + Real Estate Fund CL C 20190111 0 28.94 28.94 28.94 28.94 0 24.6037
TIPRX.US Totl In Rl Est A 20190111 0 29.98 29.98 29.98 29.98 0 25.9209
TIPT.US Tiptree Inc 20190111 0 5.73 5.77 5.35 5.66 10929 5.2918 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20190111 0 30.4 30.4 30.4 30.4 0 26.3192
TITN.US Titan Machinery Inc 20190111 0 16.87 17.08 16.5 16.78 168469 16.78 down up incorrect
TLF.US Tandy Leather Factory Inc 20190111 0 11.07 11.11 11.07 11.11 347 10.1597 up down incorrect
TLGT.US Teligent Inc 20190111 0 1.52 1.75 1.4612 1.74 89523 17.4 up up correct
TLRY.US Tilray Inc 20190111 0 92.48 103.69 89.1601 96 10871640 96 up down incorrect
TLSA.US Tiziana Life Sciences PLC 20190111 0 6.64 7.2947 6.64 6.64 521 1.328
TMDI.US Titan Medical Inc 20190111 0 2.1 2.28 2.1 2.16 159994 2.16 up up correct
TMUS.US T 20190111 0 67.83 69.06 67.4 69 4177729 69 up up correct
TNDM.US Tandem Diabetes Care Inc 20190111 0 42.19 42.87 40.41 42.5 1469761 42.5 up down incorrect
TNT.US Peak Fintech Group Inc. Common Shares 20190111 0 2640 2640 2600 2640 65030 2640
TNXP.US Tonix Pharmaceuticals Holding Corp 20190111 0 2.14 2.2 2.11 2.13 11510 21.3 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20190111 0 0.1074 0.114 0.1074 0.1113 694 0.8907 up down incorrect
TOPS.US Top Ships Inc 20190111 0 0.99 1.09 0.96 1.055 1097337 527.5 up up correct
TOUR.US Tuniu Corporation 20190111 0 5.06 5.34 5.02 5.32 229367 5.32 up up correct
TOWN.US TowneBank 20190111 0 25.26 25.53 25.0245 25.44 124760 23.3987 up up correct
TPIC.US TPI Composites Inc 20190111 0 28.3 30.075 27.77 29.97 660692 29.97 up up correct
TPST.US Tempest Therapeutics Inc 20190111 0 9.48 9.48 8.6 8.6 1194 129 down down correct
TREE.US LendingTree Inc 20190111 0 247.26 255.53 241.42 252.15 214312 252.15 up down incorrect
TRHC.US Tabula Rasa HealthCare Inc 20190111 0 65.58 66.8 64.12 66 202255 66 up down incorrect
TRIB.US Trinity Biotech plc 20190111 0 2.56 2.62 2.55 2.6 21500 2.6 up up correct
TRIL.US Trillium Therapeutics Inc 20190111 0 1.96 2.08 1.9 1.95 186686 1.95 down down correct
TRIP.US TripAdvisor Inc 20190111 0 57.33 57.39 55.77 56.02 2431463 49.8172 down down correct
TRMB.US Trimble Inc 20190111 0 35.03 35.33 34.04 35.21 867557 35.21 up up correct
TRMK.US Trustmark Corporation 20190111 0 29.04 29.325 28.9201 29.3 399014 26.7272 up down incorrect
TRNS.US Transcat Inc 20190111 0 20.96 21.5163 19.8338 21.43 17933 21.43 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20190111 0 0.0085 0.0098 0.0085 0.009 1891 1.8 up up correct
TROO.US TROOPS Inc 20190111 0 1.03 1.13 1.03 1.1 10500 1.1 up up correct
TROW.US T. Rowe Price Group Inc 20190111 0 91.74 91.74 89.54 90.25 2427268 83.2892 down down correct
TRS.US TriMas Corporation 20190111 0 26.76 27.42 26.76 27 408800 26.9678 up down incorrect
TRST.US TrustCo Bank Corp NY 20190111 0 7.33 7.43 7.31 7.43 282467 33.066 up down incorrect
TRUE.US TrueCar Inc 20190111 0 9.56 9.72 9.45 9.55 288898 9.55 down down correct
TRUP.US Trupanion Inc 20190111 0 27.45 27.69 26.9706 27.1 137476 27.1 down down correct
TRVG.US trivago N.V 20190111 0 6.1 6.43 6.07 6.31 195364 6.31 up up correct
TRVN.US Trevena Inc 20190111 0 0.6 0.61 0.576 0.59 1233149 0.59 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20190111 0 38.78 39.62 38.78 39.38 45000 28.6196 up up correct
TSBK.US Timberland Bancorp Inc 20190111 0 24.69 24.97 24.52 24.83 7041 22.3677 up up correct
TSC.US TriState Capital Holdings Inc 20190111 0 20.47 20.59 20.29 20.53 89252 20.53 up up correct
TSCAP.US TriState Capital Holdings Inc 20190111 0 25.9 25.95 25.795 25.795 1900 21.1456 down down correct
TSCO.US Tractor Supply Company 20190111 0 84.6 86.31 84.39 85.31 1204551 82.2145 up up correct
TSEM.US Tower Semiconductor Ltd 20190111 0 14.79 15.12 14.74 14.92 415177 14.92 up up correct
TSIFX.US TSIFX 20190111 0 9.93 9.93 9.93 9.93 0 8.8217
TSLA.US Tesla Inc 20190111 0 342.09 348.41 338.77 347.26 25195260 69.452 up up correct
TSRI.US TSR Inc 20190111 0 4.92 4.92 4.92 4.92 263 4.92
TTCF.US Tattooed Chef Inc 20190111 0 9.76 9.78 9.74 9.74 152642 9.74 down up incorrect
TTD.US The Trade Desk Inc 20190111 0 128.86 130.47 126.35 127.3 797353 12.73 down down correct
TTEC.US TTEC Holdings Inc 20190111 0 32.04 33.11 32.04 32.84 35172 30.6988 up up correct
TTEK.US Tetra Tech Inc 20190111 0 53.21 53.86 52.9 53.26 373566 52.1737 up up correct
TTGT.US TechTarget Inc 20190111 0 12.55 12.9 12.5 12.71 197412 12.71 up up correct
TTMI.US TTM Technologies Inc 20190111 0 10.34 10.55 10.3352 10.46 666070 10.46 up up correct
TTNP.US Titan Pharmaceuticals Inc 20190111 0 0.25 0.25 0.23 0.24 5564 43.2 down down correct
TTOO.US T2 Biosystems Inc 20190111 0 3.88 3.88 3.69 3.8 351018 3.8 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20190111 0 6.16 6.46 6.16 6.44 373452 5.7376 up up correct
TTWO.US Take 20190111 0 109.53 111.685 107.8 109.03 1840288 109.03 down down correct
TURN.US 180 Degree Capital Corp 20190111 0 1.9193 1.94 1.91 1.94 31348 5.82 up up correct
TUSK.US Mammoth Energy Services Inc 20190111 0 22.35 22.4 21.79 22.14 338301 21.8275 down down correct
TVTX.US Travere Therapeutics Inc 20190111 0 22.96 23.72 22.75 23.52 284843 23.52 up up correct
TVTY.US Tivity Health Inc 20190111 0 24.62 25.35 24.41 24.93 963440 24.93 up up correct
TWIN.US Twin Disc Incorporated 20190111 0 17.5 18.055 17.35 17.63 30450 17.63 up up correct
TWLVU.US Twelve Seas Investment Company II 20190111 0 10.28 10.28 10.28 10.28 0 10.28
TWLVW.US Twelve Seas Investment Company II 20190111 0 0.24 0.24 0.24 0.24 2800 0.24
TWNK.US Hostess Brands Inc 20190111 0 11.3 11.38 11.2 11.35 277471 11.35 up down incorrect
TWNKW.US Hostess Brands Inc 20190111 0 1.04 1.08 1.04 1.05 18477 1.05 up up correct
TWOU.US 2U Inc 20190111 0 52.85 53.15 51.814 53.11 366908 53.11 up up correct
TWST.US Twist Bioscience Corporation 20190111 0 25.24 25.24 23.22 24.09 87256 24.09 down up incorrect
TXMD.US TherapeuticsMD Inc 20190111 0 5 5.25 4.95 5.15 3253370 5.15 up up correct
TXN.US Texas Instruments Incorporated 20190111 0 97.03 99.07 96.8098 98.59 4738834 91.0184 up up correct
TXRH.US Texas Roadhouse Inc 20190111 0 65.52 67.1 65.245 66.98 1318057 64.2352 up up correct
TYHT.US Shineco Inc 20190111 0 0.5899 0.59 0.5755 0.59 3509 5.31 up up correct
TYME.US Tyme Technologies Inc 20190111 0 2.6 2.67 2.46 2.61 1332160 2.61 up up correct
TZOO.US Travelzoo 20190111 0 11.06 11.2068 10.8001 11.05 26933 11.05 down down correct
UAL.US United Airlines Holdings Inc 20190111 0 80.68 80.97 79.23 80.07 4325268 80.07 down down correct
UBCP.US United Bancorp Inc 20190111 0 11.4356 11.45 11.4356 11.45 647 10.1137 up up correct
UBFO.US United Security Bancshares 20190111 0 9.76 9.76 9.69 9.69 3436 8.3491 down down correct
UBOH.US United Bancshares Inc 20190111 0 20.77 20.9339 19.53 20.385 4425 18.9092 down down correct
UBSI.US United Bankshares Inc 20190111 0 33.26 33.84 33.08 33.78 485141 29.7581 up up correct
UBX.US Unity Biotechnology Inc 20190111 0 16.08 16.23 15.73 15.84 122979 15.84 down down correct
UCBI.US United Community Banks Inc 20190111 0 23.18 23.685 23.06 23.56 505836 21.6453 up up correct
UCTT.US Ultra Clean Holdings Inc 20190111 0 9.37 9.425 9.24 9.3 332017 9.3 down down correct
UEIC.US Universal Electronics Inc 20190111 0 29.27 30.2 29.16 30.19 61638 30.19 up up correct
UEPS.US Net 1 UEPS Technologies Inc 20190111 0 4.78 4.96 4.65 4.9 274224 4.9 up up correct
UFCS.US United Fire Group Inc 20190111 0 53.32 53.71 52.52 52.71 63780 48.169 down up incorrect
UFPI.US UFP Industries Inc 20190111 0 28.6 28.84 28.12 28.83 228681 28.0254 up up correct
UFPT.US UFP Technologies Inc 20190111 0 29.55 30.73 29.1 29.54 28426 29.54 down up incorrect
UG.US United 20190111 0 20.5 20.52 19.5767 20.45 2978 17.9686 down up incorrect
UHAL.US AMERCO 20190111 0 340.15 345.61 339.01 345.61 35130 341.4163 up down incorrect
UIHC.US United Insurance Holdings Corp 20190111 0 16.04 16.14 15.9 16.09 65390 14.5705 up up correct
ULBI.US Ultralife Corporation 20190111 0 7.802 7.802 7.35 7.74 12711 7.74 down down correct
ULH.US Universal Logistics Holdings Inc 20190111 0 20.01 20.41 19.75 20.37 48027 19.1753 up up correct
ULTA.US Ulta Beauty Inc 20190111 0 276.81 284.38 275.87 284.11 893320 284.11 up down incorrect
UMBF.US UMB Financial Corporation 20190111 0 63.35 64.22 62.73 64.02 140738 60.6463 up up correct
UMPQ.US Umpqua Holdings Corporation 20190111 0 17.72 17.93 17.4801 17.78 1302220 15.3416 up up correct
UNB.US Union Bankshares Inc 20190111 0 47.3 47.3 46.74 47.2 1341 41.4946 down down correct
UNIQX.US UNIQX 20190111 0 25.18 25.18 25.18 25.18 0 22.078
UNIT.US Uniti Group Inc 20190111 0 18.18 18.56 18.06 18.48 1152419 15.6229 up up correct
UNTY.US Unity Bancorp Inc 20190111 0 18.76 18.99 18.76 18.96 10793 18.0172 up up correct
UONE.US Urban One Inc 20190111 0 2 2 2 2 245 2
UONEK.US Urban One Inc 20190111 0 1.98 2.04 1.84 1.995 34349 1.995 up up correct
UPLD.US Upland Software Inc 20190111 0 28.13 28.7233 27.63 28.15 186788 28.15 up up correct
UPWK.US Upwork Inc 20190111 0 18.85 19.2 18.85 18.99 152142 18.99 up up correct
URBN.US Urban Outfitters Inc 20190111 0 31.88 33.32 31.75 32.62 4569196 32.62 up up correct
URGN.US UroGen Pharma Ltd 20190111 0 49.57 51.16 49.34 50.91 160217 50.91 up up correct
USAK.US USA Truck Inc 20190111 0 16.03 16.29 15.73 16.11 41253 16.11 up up correct
USAP.US Universal Stainless & Alloy Products Inc 20190111 0 16.78 17.13 16.6 16.67 35546 16.67 down down correct
USAU.US U.S. Gold Corp 20190111 0 1.1 1.1 1.05 1.1 43275 11
USEG.US U.S. Energy Corp 20190111 0 0.813 0.8137 0.77 0.81 4726 8.1 down down correct
USIO.US Usio Inc 20190111 0 1.83 1.88 1.83 1.84 15576 1.84 up up correct
USLM.US United States Lime & Minerals Inc 20190111 0 70.94 71.4 70.5 71.1 2992 66.2087 up up correct
USQIX.US USQ Core Real Estate Fund 20190111 0 25.66 25.66 25.66 25.66 0 22.9704
USQSX.US USQ Core Real Estate Fund 20190111 0 25.66 25.66 25.66 25.66 0 22.9712
USWS.US U.S. Well Services Inc 20190111 0 6.74 6.9908 6.62 6.62 14267 23.17 down up incorrect
USWSW.US U.S. Well Services Inc. WT EXP 031524 20190111 0 0.62 0.62 0.6 0.6 30200 0.6 down down correct
UTHR.US United Therapeutics Corporation 20190111 0 114.17 115.74 113.45 114.86 166131 114.86 up up correct
UTMD.US Utah Medical Products Inc 20190111 0 84 85.51 83.8 84.6 4861 80.2553 up up correct
UTSI.US UTStarcom Holdings Corp 20190111 0 3 3.04 2.98 3.03 10815 3.03 up up correct
UVSP.US Univest Financial Corporation 20190111 0 22.64 22.7 22.46 22.53 131134 20.5118 down down correct
UXIN.US Uxin Limited 20190111 0 3.8 3.84 3.61 3.71 6177316 3.71 down down correct
VALU.US Value Line Inc 20190111 0 24.2362 24.31 24 24 2311 21.8997 down down correct
VBFC.US Village Bank and Trust Financial Corp 20190111 0 31.645 31.8 31.249 31.705 1544 31.6257 up up correct
VBIV.US VBI Vaccines Inc 20190111 0 1.55 1.7 1.54 1.66 505353 1.66 up up correct
VBLT.US Vascular Biogenics Ltd 20190111 0 1.1 1.1677 1.1 1.13 12364 1.13 up up correct
VBNK.US VersaBank Common Shares 20190111 0 5.3546 5.3546 5.3521 5.3521 600 5.3521 down down correct
VBTX.US Veritex Holdings Inc 20190111 0 21.81 22.28 21.44 22.16 238656 20.5341 up up correct
VC.US Visteon Corporation 20190111 0 65.75 66.68 63.65 65.72 701541 65.72 down down correct
VCEL.US Vericel Corporation 20190111 0 17.98 18.15 17.73 17.76 347598 17.76 down down correct
VCMIX.US Versus Capital Multi 20190111 0 28.02 28.02 28.02 28.02 0 24.7582
VCNX.US Vaccinex Inc 20190111 0 3.93 3.93 3.8774 3.9 1855 3.9 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20190111 0 24.96 24.96 24.96 24.96 0 22.6924
VCTR.US Victory Capital Holdings Inc 20190111 0 11.1 11.1 10.91 11.03 110957 10.6601 down down correct
VCYT.US Veracyte Inc 20190111 0 16.09 16.3 15.53 16.06 374848 16.06 down up incorrect
VECO.US Veeco Instruments Inc 20190111 0 8.24 8.4 8.03 8.25 275747 8.25 up down incorrect
VEON.US VEON Ltd 20190111 0 2.55 2.64 2.53 2.63 1177908 2.1801 up up correct
VERB.US Verb Technology Company Inc 20190111 0 0.345 0.4 0.345 0.3901 17065 5.8515 up up correct
VERI.US Veritone Inc 20190111 0 4.88 5.16 4.6 4.89 1444236 4.89 up up correct
VERO.US Venus Concept Inc 20190111 0 0.8 0.88 0.7625 0.78 209444 11.7 down up incorrect
VERU.US Veru Inc 20190111 0 1.45 1.4535 1.39 1.4 55825 1.4 down down correct
VFF.US Village Farms International Inc 20190111 0 3.9 3.99 3.8155 3.8583 51564 3.8583 down down correct
VFLEX.US VFLEX 20190111 0 24.66 24.66 24.66 24.66 0 21.5894
VG.US Vonage Holdings Corp 20190111 0 9.12 9.23 9.04 9.14 1483765 9.14 up up correct
VIA.US Via Renewables Inc 20190111 0 8.07 8.07 7.85 8 110860 6.4541 down down correct
VIAC.US ViacomCBS Inc 20190111 0 47.84 48.32 47.57 47.97 2636051 44.2931 up up correct
VIACA.US ViacomCBS Inc 20190111 0 47.31 48.2955 47.31 48.2955 1200 44.9282 up up correct
VIASP.US Via Renewables Inc 20190111 0 21.802 21.99 21.55 21.78 3400 16.888 down down correct
VIAV.US Viavi Solutions Inc 20190111 0 10.38 10.62 10.375 10.56 1957055 10.56 up down incorrect
VICR.US Vicor Corporation 20190111 0 40.1 44.16 39.22 44.09 403770 44.09 up up correct
VIOT.US Viomi Technology Co. Ltd 20190111 0 7.98 7.98 7.53 7.56 53300 7.4929 down up incorrect
VIRC.US Virco Mfg. Corporation 20190111 0 4.28 4.4 4.28 4.35 6646 4.35 up up correct
VIRT.US Virtu Financial Inc 20190111 0 26.61 26.8673 26.155 26.42 1081628 23.2828 down down correct
VIRX.US Viracta Therapeutics Inc 20190111 0 5.9 7.8 5.8 7.3 121880 7.3 up up correct
VISL.US Vislink Technologies Inc 20190111 0 0.4 0.4188 0.38 0.4 1142 24
VIVE.US Viveve Medical Inc 20190111 0 1210 1290 1160 1290 198 1290 up up correct
VIVO.US Meridian Bioscience Inc 20190111 0 16.36 16.79 16.36 16.47 241334 16.3444 up down incorrect
VJET.US voxeljet AG 20190111 0 2.1 2.13 2.04 2.08 8850 10.4 down down correct
VKTX.US Viking Therapeutics Inc 20190111 0 8.2 8.49 8.1 8.32 1477986 8.32 up up correct
VLDRW.US Velodyne Lidar Inc 20190111 0 0.38 0.39 0.38 0.389 25484 0.389 up up correct
VLGEA.US Village Super Market Inc 20190111 0 26.72 26.72 25.795 26 14778 23.2569 down down correct
VLY.US Valley National Bancorp 20190111 0 9.75 9.91 9.71 9.85 1294752 8.657 up up correct
VLYPO.US Valley National Bancorp 20190111 0 22.85 22.99 22.58 22.61 22811 19.1788 down down correct
VLYPP.US Valley National Bancorp 20190111 0 24.79 24.79 24.51 24.7 163476 20.839 down up incorrect
VMD.US Viemed Healthcare Inc 20190111 0 4.4074 4.4074 4.352 4.4 4793 4.4 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20190111 0 28.68 29.07 28.57 28.84 333670 28.84 up down incorrect
VNET.US 21Vianet Group Inc 20190111 0 9.37 9.55 9.26 9.51 418636 9.51 up up correct
VNOM.US Viper Energy Partners LP 20190111 0 29.29 29.4 27.845 28.19 747198 23.9284 down down correct
VOD.US Vodafone Group Plc 20190111 0 19.49 19.82 19.4233 19.7 6235631 16.5371 up down incorrect
VOXX.US VOXX International Corporation 20190111 0 4.72 4.98 4.4116 4.98 63627 4.98 up down incorrect
VRA.US Vera Bradley Inc 20190111 0 9.25 9.59 9.22 9.55 352649 9.55 up up correct
VRAY.US ViewRay Inc 20190111 0 6.9 7.16 6.6 7.1 1116534 7.1 up down incorrect
VRCA.US Verrica Pharmaceuticals Inc 20190111 0 11.29 11.45 10.5 11.01 31943 11.01 down down correct
VRDN.US Viridian Therapeutics Inc 20190111 0 3.78 3.78 3.4 3.41 16298 51.15 down down correct
VREX.US Varex Imaging Corporation 20190111 0 25.61 26.38 25.45 26.25 302692 26.25 up down incorrect
VRME.US VerifyMe Inc 20190111 0 0.2585 0.2585 0.25 0.25 488 12.5 down down correct
VRNA.US Verona Pharma plc 20190111 0 10 10.69 9.9755 10 7419 10
VRNS.US Varonis Systems Inc 20190111 0 52.68 53.1 51.85 52.7 1316421 17.5667 up down incorrect
VRNT.US Verint Systems Inc 20190111 0 44.029 45.5287 43.7511 45.4087 388568 23.1323 up up correct
VRRM.US Verra Mobility Corporation 20190111 0 9.87 9.91 9.61 9.62 211285 9.62 down down correct
VRSK.US Verisk Analytics Inc 20190111 0 111.82 112.77 111.15 112.01 670617 109.8643 up up correct
VRSN.US VeriSign Inc 20190111 0 156.88 158.735 156.355 157.93 512600 157.93 up up correct
VRTS.US Virtus Investment Partners Inc 20190111 0 81.69 82.4 74.22 80.33 99602 75.6304 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20190111 0 184.62 188.86 183.4255 188.16 2222560 188.16 up up correct
VS.US Versus Systems Inc 20190111 0 0.157 0.157 0.157 0.157 6 2.512
VSAT.US Viasat Inc 20190111 0 61.07 61.61 60.69 61.29 299709 61.29 up up correct
VSEC.US VSE Corporation 20190111 0 32.7 32.7 31.93 32.12 16819 31.1172 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20190111 0 6.52 6.52 6.52 6.52 0 5.756
VSLCX.US Invesco Senior Loan Fund Class C 20190111 0 6.53 6.53 6.53 6.53 0 5.8934
VSLYX.US If Inv Snr Fnd Y 20190111 0 6.52 6.52 6.52 6.52 0 5.7157
VSTM.US Verastem Inc 20190111 0 4.05 4.05 3.71 3.72 3149431 3.72 down down correct
VTGN.US VistaGen Therapeutics Inc 20190111 0 1.75 1.85 1.7155 1.76 138591 1.76 up up correct
VTNR.US Vertex Energy Inc 20190111 0 1.31 1.39 1.307 1.39 77472 1.39 up up correct
VTRS.US Viatris Inc 20190111 0 28.89 29.58 28.81 29.55 3606508 28.8769 up up correct
VTSI.US VirTra Inc 20190111 0 3.55 3.895 3.55 3.8288 5057 3.8288 up down incorrect
VTVT.US vTv Therapeutics Inc 20190111 0 2.84 3.08 2.73 2.86 1502766 2.86 up up correct
VUZI.US Vuzix Corporation 20190111 0 5.14 5.24 5.05 5.16 204591 5.16 up up correct
VVPR.US VivoPower International PLC 20190111 0 0.8589 0.906 0.8501 0.8901 30392 0.8901 up up correct
VWTR.US Vidler Water Resources Inc 20190111 0 9.91 10.22 9.91 10.13 98131 10.13 up up correct
VXRT.US Vaxart Inc 20190111 0 2.1 2.18 2 2.15 79198 2.15 up up correct
VYGR.US Voyager Therapeutics Inc 20190111 0 9.22 9.3 9.04 9.1 187217 9.1 down down correct
VYNE.US VYNE Therapeutics Inc 20190111 0 20 20.52 19.68 20.04 36575 20.04 up up correct
VYNT.US Vyant Bio Inc 20190111 0 7.8 8.4 7.5 8.1 66083 8.1 up up correct
WABC.US Westamerica Bancorporation 20190111 0 59.43 60.155 59.25 59.98 74791 55.2921 up up correct
WAFD.US Washington Federal Inc 20190111 0 27.77 27.95 27.57 27.89 307231 25.5227 up up correct
WASH.US Washington Trust Bancorp Inc 20190111 0 50.56 51.14 49.07 50.84 59367 44.8012 up up correct
WATT.US Energous Corporation 20190111 0 8.01 8.15 7.68 7.7 723058 7.7 down down correct
WB.US Weibo Corporation 20190111 0 58.23 58.37 56.63 57.12 3259237 57.12 down down correct
WBA.US Walgreens Boots Alliance Inc 20190111 0 72.6 72.62 71.13 71.71 5684660 64.1227 down down correct
WDAY.US Workday Inc 20190111 0 167.17 169.51 166.26 167.46 1422464 167.46 up up correct
WDC.US Western Digital Corporation 20190111 0 39.56 40.5258 38.83 40.03 5036435 37.9923 up up correct
WDFC.US WD 20190111 0 171.07 172.37 167 169.99 198044 163.416 down down correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20190111 0 12.87 12.87 12.87 12.87 0 12.341
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20190111 0 13.26 13.26 13.26 13.26 0 12.6763
WEN.US The Wendy's Company 20190111 0 16.37 16.53 16.185 16.52 3099858 15.6382 up up correct
WERN.US Werner Enterprises Inc 20190111 0 31.23 31.62 30.1126 31.3 449881 27.1215 up down incorrect
WESFX.US Wildermuth Endowment Strategy Fund 20190111 0 13.16 13.16 13.16 13.16 0 12.6134
WETF.US WisdomTree Investments Inc 20190111 0 6.61 6.65 6.23 6.52 1237707 6.0742 down down correct
WEYS.US Weyco Group Inc 20190111 0 28.51 28.93 28.1877 28.35 9765 25.1366 down down correct
WFCF.US Where Food Comes From Inc 20190111 0 1.945 1.95 1.93 1.93 1850 7.643 down up incorrect
WHF.US WhiteHorse Finance Inc 20190111 0 13.62 13.8 13.5264 13.66 9591 9.5599 up up correct
WHFBZ.US WHFBZ 20190111 0 25.15 25.21 25.05 25.05 2797 20.6888 down down correct
WHLM.US Wilhelmina International Inc 20190111 0 5.602 5.602 5.602 5.602 240 5.602
WHLR.US Wheeler Real Estate Investment Trust Inc 20190111 0 1.16 1.16 1 1.05 140191 1.05 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20190111 0 13.17 13.63 13.17 13.5 41715 13.5 up up correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20190111 0 9.91 11.3 9.42 9.796 14049 9.796 down down correct
WINA.US Winmark Corporation 20190111 0 160.85 163.74 158.145 160.48 2933 150.4776 down down correct
WING.US Wingstop Inc 20190111 0 68.84 72.22 68.7996 69.99 692169 66.4904 up up correct
WIRE.US Encore Wire Corporation 20190111 0 51.64 52 51.31 51.69 69152 51.4909 up up correct
WISA.US Summit Wireless Technologies Inc 20190111 0 3.6599 3.92 3.618 3.92 896 78.4 up up correct
WIX.US Wix.com Ltd 20190111 0 99.45 102.63 99.1 101.29 582810 101.29 up down incorrect
WKEY.US WISeKey International Holding AG 20190111 0 7.69 7.69 7.69 7.69 100 19.225
WKHS.US Workhorse Group Inc 20190111 0 0.7101 0.79 0.69 0.7801 195724 0.7801 up down incorrect
WKSP.US Worksport Ltd. Common Stock 20190111 0 0.144 0.144 0.12 0.126 47883 0.126 down down correct
WLDN.US Willdan Group Inc 20190111 0 34.62 34.84 33.17 33.5 52189 33.5 down down correct
WLFC.US Willis Lease Finance Corporation 20190111 0 37.44 37.44 35.85 36.66 5762 36.66 down down correct
WLTW.US Willis Towers Watson Public Limited Company 20190111 0 152.63 154.06 150.7 153.99 560317 148.3588 up up correct
WNEB.US Western New England Bancorp Inc 20190111 0 9.24 9.2611 9.1 9.21 34390 8.5174 down down correct
WORX.US SCWorx Corp 20190111 0 0.2076 0.21 0.195 0.2047 3633 3.8893 down down correct
WPRT.US Westport Fuel Systems Inc 20190111 0 1.63 1.72 1.61 1.69 523628 1.69 up up correct
WRAP.US Wrap Technologies Inc 20190111 0 3.13 3.25 3.12 3.244 55514 3.244 up up correct
WRLD.US World Acceptance Corporation 20190111 0 111.67 112.46 107.49 108.9 127123 108.9 down down correct
WSBC.US WesBanco Inc 20190111 0 38.44 38.73 38.27 38.46 63795 33.9757 up up correct
WSBF.US Waterstone Financial Inc 20190111 0 16.65 16.74 16.61 16.65 28565 13.7233
WSC.US WillScot Mobile Mini Holdings Corp 20190111 0 10.23 10.32 9.78 9.99 1136708 9.99 down down correct
WSFS.US WSFS Financial Corporation 20190111 0 40.35 40.62 40.16 40.21 129245 38.7537 down down correct
WSTG.US Wayside Technology Group Inc 20190111 0 10.2869 10.2869 10.2869 10.2869 519 9.1772
WTBA.US West Bancorporation Inc 20190111 0 19.89 20.095 19.665 19.98 16348 17.7699 up up correct
WTER.US The Alkaline Water Company Inc 20190111 0 2.65 3.16 2.58 3.1295 850599 3.1295 up up correct
WTFC.US Wintrust Financial Corporation 20190111 0 70.17 70.99 69.27 70.66 535850 66.9401 up up correct
WTFCM.US Wintrust Financial Corporation 20190111 0 26.79 26.79 26.081 26.75 19443 22.6456 down down correct
WTRH.US Waitr Holdings Inc 20190111 0 11.75 11.75 11.49 11.74 56897 11.74 down down correct
WTW.US Weight Watchers International Inc 20190111 0 33.07 33.55 31.62 33.29 111363 33.29 up up correct
WVE.US Wave Life Sciences Ltd 20190111 0 41.9 42.5 40.93 41.54 144468 41.54 down down correct
WVFC.US WVS Financial Corp 20190111 0 14.86 14.86 14.86 14.86 210 13.6787
WVVI.US Willamette Valley Vineyards Inc 20190111 0 7.2499 7.2499 6.9854 7.0361 984 7.0361 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20190111 0 5.25 5.25 5.25 5.25 133 4.6657
WW.US WW International Inc 20190111 0 32.9 33.75 31.58 33.3 8207689 33.3 up up correct
WWD.US Woodward Inc 20190111 0 75.97 77.19 75.89 76.25 222859 74.9443 up up correct
WYNN.US Wynn Resorts Limited 20190111 0 110.64 113.79 109.58 113.55 1805972 109.0367 up down incorrect
XBIO.US Xenetic Biosciences Inc 20190111 0 1.99 2.05 1.9655 2.01 278 24.12 up up correct
XBIT.US XBiotech Inc 20190111 0 5.78 5.98 5.6 5.84 37692 5.84 up up correct
XCAPX.US ACAP Strategic Fund 20190111 0 14.79 14.79 14.79 14.79 0 14.205
XCBFX.US Capstone Church Bond Fund 20190111 0 12.03 12.03 12.03 12.03 0 12.0106
XCLIX.US XCLIX 20190111 0 9.98 9.98 9.98 9.98 0 9.1705
XCUR.US Exicure Inc 20190111 0 2.92 2.94 2.875 2.9 28925 2.9 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20190111 0 11.03 11.03 11.03 11.03 0 11.03
XEL.US Xcel Energy Inc 20190111 0 49.15 49.325 48.81 49.29 3491918 45.4764 up up correct
XELA.US Exela Technologies Inc 20190111 0 3.9 3.99 3.9 3.96 96051 11.88 up up correct
XELB.US Xcel Brands Inc 20190111 0 1.3467 1.4078 1.33 1.37 17201 1.37 up up correct
XENE.US Xenon Pharmaceuticals Inc 20190111 0 7.85 8.02 7.71 7.96 70651 7.96 up up correct
XENT.US Intersect ENT Inc 20190111 0 27.17 27.53 26.28 26.4 205626 26.4 down down correct
XERS.US Xeris Pharmaceuticals Inc 20190111 0 18.8563 18.8563 17.5 17.95 12798 17.95 down up incorrect
XFOR.US X4 Pharmaceuticals Inc 20190111 0 3.65 3.71 3.36 3.51 26242 21.06 down up incorrect
XGEIX.US Guggenheim Energy & Income Fund 20190111 0 970.81 970.81 970.81 970.81 0 663.1845
XILSX.US Pioneer ILS Interval Fund 20190111 0 8.61 8.61 8.61 8.61 0 7.6703
XLNX.US Xilinx Inc 20190111 0 90.13 92.04 89.15 90.92 2667379 88.149 up up correct
XLRN.US Acceleron Pharma Inc 20190111 0 48.09 48.09 45.93 46.93 301629 46.93 down down correct
XNCR.US Xencor Inc 20190111 0 37.83 38.03 36.45 37.55 150137 37.55 down down correct
XNET.US Xunlei Limited 20190111 0 3.44 3.47 3.36 3.46 367886 3.46 up up correct
XOMA.US XOMA Corporation 20190111 0 14.34 14.53 13.74 14 60802 14 down down correct
XONE.US The ExOne Company 20190111 0 7.48 7.76 7.33 7.65 50543 7.65 up up correct
XPEL.US XPEL Inc 20190111 0 5.7485 5.7485 5.6585 5.6585 4970 5.6585 down down correct
XPER.US Xperi Holding Corporation 20190111 0 20.66 21 20.5885 20.71 426005 19.1819 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20190111 0 6.52 6.52 6.52 6.52 0 5.7429
XRAY.US DENTSPLY SIRONA Inc 20190111 0 39.82 40.81 39.65 40.71 2064288 39.8392 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20190111 0 21.94 22.14 21.48 22.14 4390683 19.6979 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20190111 0 12.04 12.04 12.04 12.04 0 10.529
XSICX.US Voya Senior Income Fund Class 20190111 0 12.01 12.01 12.01 12.01 0 10.6513
XSIIX.US ING Senior Incm Fd 20190111 0 12 12 12 12 0 10.4145
XSIWX.US ING Senior Incm Fd 20190111 0 12.05 12.05 12.05 12.05 0 10.4644
XSLCX.US Invesco Senior Loan Fund Class 20190111 0 6.52 6.52 6.52 6.52 0 6.52
XSPA.US XpresSpa Group Inc 20190111 0 0.19 0.2 0.18 0.1921 19895 11.526 up up correct
XTLB.US XTL Biopharmaceuticals Ltd 20190111 0 1.8751 1.95 1.8751 1.95 2221 1.95 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20190111 0 2.62 2.685 2.57 2.6 1168833 2.6 down down correct
YELL.US Yellow Corporation 20190111 0 4.61 5.29 4.43 5.25 2859800 5.25 up up correct
YI.US 111 Inc 20190111 0 9.83 9.9 9.447 9.9 2797 9.9 up up correct
YMAB.US Y 20190111 0 24.55 24.99 22.75 23.64 59565 23.64 down down correct
YMTX.US Yumanity Therapeutics Inc 20190111 0 3.73 3.95 3.71 3.93 57503 78.6 up up correct
YNDX.US Yandex N.V 20190111 0 29.65 30.41 29.41 29.89 1196301 29.89 up up correct
YORW.US The York Water Company 20190111 0 31.18 31.95 30.7566 31.58 11288 30.1561 up up correct
YTEN.US Yield10 Bioscience Inc 20190111 0 1.06 1.13 1.04 1.1 242 44 up down incorrect
YTRA.US Yatra Online Inc 20190111 0 4.9753 5.1808 4.97 5.09 78752 5.09 up up correct
YVR.US Liquid Media Group Ltd 20190111 0 2.39 2.51 2.35 2.35 1740 2.35 down down correct
YY.US JOYY Inc 20190111 0 68.51 69.89 67.215 68.2 560416 65.5079 down down correct
Z.US Zillow Group Inc 20190111 0 33.73 34.92 33.28 34.33 2459377 34.33 up up correct
ZBRA.US Zebra Technologies Corporation 20190111 0 160.15 164.19 159.02 163.2 416194 163.2 up up correct
ZD.US Ziff Davis Inc. 20190111 0 71.79 72.33 69.79 72.22 291274 71.4682 up down incorrect
ZEST.US Ecoark Holdings Inc. Common Stock 20190111 0 0.8 0.8 0.78 0.785 34397 0.785 down down correct
ZEUS.US Olympic Steel Inc 20190111 0 17.48 17.5 17.03 17.14 36713 16.8739 down up incorrect
ZG.US Zillow Group Inc 20190111 0 33.7 34.7 33.22 34.1 954538 34.1 up up correct
ZGNX.US Zogenix Inc 20190111 0 45.77 46.18 43.9 44.46 391609 44.46 down down correct
ZION.US Zions Bancorporation National Association 20190111 0 43.48 44.14 43.26 43.99 2074080 40.2113 up up correct
ZIONL.US ZIONL 20190111 0 28.18 29.03 28.18 29.03 1100 24.1307 up up correct
ZIONO.US Zions Bancorporation National Association 20190111 0 26.24 26.97 26.17 26.93 35300 22.6428 up up correct
ZIONP.US Zions Bancorporation National Association 20190111 0 22.94 23.15 22.94 23.12 3655 20.3688 up down incorrect
ZIOP.US ZIOPHARM Oncology Inc 20190111 0 2.33 2.59 2.31 2.45 1618266 2.45 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20190111 0 0.125 0.125 0.1014 0.114 214960 0.114 down down correct
ZIXI.US Zix Corporation 20190111 0 6.1 6.22 6.07 6.13 139311 6.13 up up correct
ZKIN.US ZK International Group Co. Ltd 20190111 0 1.75 1.8 1.6816 1.72 3640 1.72 down up incorrect
ZLAB.US Zai Lab Limited 20190111 0 24.44 25.8989 23.96 24.6 384572 24.6 up up correct
ZNGA.US Zynga Inc 20190111 0 4.29 4.33 4.24 4.31 13145426 4.31 up up correct
ZS.US Zscaler Inc 20190111 0 44.91 45.87 44.68 45.2 1115182 45.2 up down incorrect
ZSAN.US Zosano Pharma Corporation 20190111 0 2.67 2.79 2.4512 2.61 70547 2.61 down down correct
ZUMZ.US Zumiez Inc 20190111 0 22.71 22.9511 21.81 22.18 493974 22.18 down down correct
ZVO.US Zovio Inc 20190111 0 7.65 7.75 7.52 7.68 95050 7.68 up up correct
ZVZZT.US NASDAQ TEST STOCK 20190111 0 10.03 10.07 9.98 10.03 709561 10.03
ZYNE.US Zynerba Pharmaceuticals Inc 20190111 0 4.17 4.32 4.0888 4.12 233312 4.12 down down correct
ZYXI.US Zynex Inc 20190111 0 3 3 2.86 3 13794 3

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