CollectAI

close-nasdaq_stocks

2019/02/13

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AACG.US ATA Creativity Global 20190213 0 1.09 1.09 1.02 1.04 86190 1.04 down down correct
AADI.US Aadi Bioscience Inc 20190213 0 51.75 51.75 48.15 51.225 3371 51.225 down down correct
AAIDX.US AAIDX 20190213 0 25.23 25.23 25.23 25.23 0 21.783
AAL.US American Airlines Group Inc 20190213 0 35.83 36.4632 35.81 36.21 5837850 35.731 up up correct
AAME.US Atlantic American Corporation 20190213 0 2.5778 2.6 2.5778 2.6 2330 2.566 up up correct
AAOI.US Applied Optoelectronics Inc 20190213 0 14.58 15.22 14.58 14.94 788196 14.94 up up correct
AAON.US AAON Inc 20190213 0 38.41 39.2 37.91 39.13 161362 38.4192 up down incorrect
AAPL.US Apple Inc 20190213 0 171.39 172.48 169.92 170.18 22490233 41.4789 down down correct
AATC.US Image Sensing Systems Inc 20190213 0 4.55 4.93 4.55 4.8 7000 4.5672 up down incorrect
AAWW.US Atlas Air Worldwide Holdings Inc 20190213 0 54.46 54.8 53.61 53.8 166763 53.8 down down correct
ABCB.US Ameris Bancorp 20190213 0 39.08 39.28 38.79 38.98 214505 37.2328 down down correct
ABEO.US Abeona Therapeutics Inc 20190213 0 6.74 6.79 6.56 6.59 260167 6.59 down down correct
ABIO.US ARCA biopharma Inc 20190213 0 0.38 0.4099 0.367 0.4081 7107 7.3458 up down incorrect
ABMD.US Abiomed Inc 20190213 0 357.74 364.15 353.37 361.5 300080 361.5 up up correct
ABST.US Absolute Software Corporation 20190213 0 6.74 6.74 6.74 6.74 800 6.2458
ABTX.US Allegiance Bancshares Inc 20190213 0 38 38.25 37.88 38.17 56556 37.2128 up up correct
ABUS.US Arbutus Biopharma Corporation 20190213 0 3.92 4.12 3.85 3.89 137571 3.89 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20190213 0 22.52 22.85 22.11 22.31 727523 22.31 down down correct
ACB.US Aurora Cannabis Inc 20190213 0 7.25 7.42 7.22 7.25 1595421 87
ACBI.US Atlantic Capital Bancshares Inc 20190213 0 18.66 18.92 18.66 18.78 68769 18.78 up up correct
ACER.US Acer Therapeutics Inc 20190213 0 24.25 24.35 23.335 24.35 63486 24.35 up up correct
ACET.US Adicet Bio Inc 20190213 0 8.1 8.39 8.07 8.39 3001 58.73 up up correct
ACGL.US Arch Capital Group Ltd 20190213 0 31 32.3 30.85 31.96 1898882 31.96 up up correct
ACGLO.US Arch Capital Group Ltd 20190213 0 23.15 23.31 23.15 23.19 27417 19.763 up up correct
ACHC.US Acadia Healthcare Company Inc 20190213 0 27.19 27.52 26.685 27.13 998092 27.13 down down correct
ACHV.US Achieve Life Sciences Inc 20190213 0 1.72 1.7914 1.6611 1.7486 89534 34.972 up up correct
ACIU.US AC Immune SA 20190213 0 4 4 3.91 3.91 187150 3.91 down down correct
ACIW.US ACI Worldwide Inc 20190213 0 30.28 30.5 29.96 30.22 843832 30.22 down down correct
ACLS.US Axcelis Technologies Inc 20190213 0 22.45 22.7 22.11 22.38 209284 22.38 down down correct
ACMR.US ACM Research Inc 20190213 0 9.35 9.71 9.16 9.34 40161 9.34 down down correct
ACNB.US ACNB Corporation 20190213 0 38.03 38.1987 37.6484 37.9 9153 34.2439 down down correct
ACOR.US Acorda Therapeutics Inc 20190213 0 15.35 15.875 15.35 15.42 92465 92.52 up down incorrect
ACRS.US Aclaris Therapeutics Inc 20190213 0 7.2 7.33 6.98 6.99 268841 6.99 down down correct
ACRX.US AcelRx Pharmaceuticals Inc 20190213 0 2.58 2.61 2.51 2.56 801321 2.56 down down correct
ACST.US Acasti Pharma Inc 20190213 0 0.8878 0.8951 0.8 0.8798 55058 7.0384 down up incorrect
ACTG.US Acacia Research Corporation 20190213 0 3.18 3.19 3.17 3.19 32936 3.19 up up correct
ADAP.US Adaptimmune Therapeutics plc 20190213 0 5.37 5.4299 4.8 4.82 330936 4.82 down down correct
ADBE.US Adobe Inc 20190213 0 263.13 263.3645 259.37 260.23 1899835 260.23 down up incorrect
ADES.US Advanced Emissions Solutions Inc 20190213 0 11.71 11.7599 11.68 11.7 91127 10.5322 down down correct
ADI.US Analog Devices Inc 20190213 0 104.43 105.09 103.47 104.42 2417148 98.6033 down down correct
ADIL.US Adial Pharmaceuticals Inc 20190213 0 4.72 5.05 4.35 4.64 527709 4.64 down up incorrect
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20190213 0 0.57 0.75 0.55 0.6 31355 0.6 up up correct
ADMA.US ADMA Biologics Inc 20190213 0 3.52 3.9 3.43 3.6 1533951 3.6 up up correct
ADMP.US Adamis Pharmaceuticals Corporation 20190213 0 3.14 3.15 3.07 3.11 163919 3.11 down down correct
ADMS.US Adamas Pharmaceuticals Inc 20190213 0 9.14 9.69 9.1 9.31 445414 9.31 up up correct
ADN.US Advent Technologies Holdings Inc 20190213 0 9.73 9.73 9.73 9.73 400000 9.73
ADP.US Automatic Data Processing Inc 20190213 0 150 151.35 149.89 150.46 2136727 141.2444 up up correct
ADSK.US Autodesk Inc 20190213 0 159.97 161.1 159.21 160.03 1898021 160.03 up down incorrect
ADTN.US ADTRAN Inc 20190213 0 14.58 14.68 14.47 14.67 241066 13.6209 up up correct
ADUS.US Addus HomeCare Corporation 20190213 0 66.24 67.14 64.92 66.56 79548 66.56 up up correct
ADVM.US Adverum Biotechnologies Inc 20190213 0 3.56 3.69 3.48 3.64 400708 3.64 up up correct
ADXS.US Advaxis Inc 20190213 0 0.4 0.4149 0.3901 0.395 272807 5.925 down down correct
AEGN.US Aegion Corporation 20190213 0 18.92 19.7 18.92 19.6 136724 19.6 up down incorrect
AEHL.US Antelope Enterprise Holdings Limited 20190213 0 1.79 1.88 1.75 1.8 329535 5.4 up up correct
AEHR.US Aehr Test Systems 20190213 0 1.3001 1.33 1.3001 1.33 22856 1.33 up up correct
AEIS.US Advanced Energy Industries Inc 20190213 0 50.06 50.92 49.555 50.46 294911 50.2442 up up correct
AEMD.US Aethlon Medical Inc 20190213 0 1.17 1.2 0.901 0.94 78277 14.1 down down correct
AEP.US American Electric Power Company Inc 20190213 0 80.08 80.17 79.13 79.55 2779396 72.6571 down down correct
AERI.US Aerie Pharmaceuticals Inc 20190213 0 42 42.91 40.9 41.55 1028523 41.55 down up incorrect
AESE.US Allied Esports Entertainment Inc 20190213 0 10.14 10.14 10.14 10.14 210 10.14
AEY.US ADDvantage Technologies Group Inc 20190213 0 1.4252 1.43 1.3984 1.4 4862 1.4 down down correct
AEYE.US AudioEye Inc 20190213 0 10 10.3699 9.63 9.76 43838 9.76 down down correct
AEZS.US Aeterna Zentaris Inc 20190213 0 4.1 4.17 3.83 4.07 353660 4.07 down down correct
AFBI.US Affinity Bancshares Inc 20190213 0 11.2807 11.3689 11.2807 11.3153 3766 11.3153 up down incorrect
AFIN.US American Finance Trust Inc 20190213 0 11.26 11.46 11.15 11.3 584478 8.7869 up up correct
AFMD.US Affimed N.V 20190213 0 3.55 3.565 3.41 3.42 229789 3.42 down down correct
AGEN.US Agenus Inc 20190213 0 3.56 3.66 3.52 3.61 1077822 3.61 up up correct
AGFS.US AgroFresh Solutions Inc 20190213 0 3.82 3.9115 3.8 3.9 57202 3.9 up up correct
AGIO.US Agios Pharmaceuticals Inc 20190213 0 55.07 55.67 53.9 54.03 430072 54.03 down up incorrect
AGLE.US Aeglea BioTherapeutics Inc 20190213 0 7.72 7.93 7.5 7.9 552159 7.9 up down incorrect
AGMH.US AGM Group Holdings Inc 20190213 0 32.3701 32.3701 28.84 30.28 1237 30.28 down down correct
AGNC.US AGNC Investment Corp 20190213 0 17.8 17.83 17.665 17.73 5883886 13.2192 down down correct
AGNCN.US AGNC Investment Corp 20190213 0 25.69 25.69 25.564 25.69 10968 21.1567
AGRX.US Agile Therapeutics Inc 20190213 0 1.02 1.18 1.01 1.11 2642209 1.11 up up correct
AGTC.US Applied Genetic Technologies Corporation 20190213 0 3.23 3.36 3.1524 3.34 45938 3.34 up up correct
AGYS.US Agilysys Inc 20190213 0 19.3 19.68 19.2 19.44 115716 19.44 up up correct
AHPI.US Allied Healthcare Products Inc 20190213 0 1.76 1.85 1.7575 1.85 4204 1.85 up up correct
AIHS.US Senmiao Technology Limited 20190213 0 3.83 4.0699 3.4 3.4 52691 3.4 down down correct
AIKI.US AIkido Pharma Inc 20190213 0 0.7634 0.7869 0.7575 0.7755 6351 2.9615 up up correct
AIMC.US Altra Industrial Motion Corp 20190213 0 30.77 31.45 30.595 31.19 479004 29.9634 up down incorrect
AINV.US Apollo Investment Corporation 20190213 0 15.4 15.5 15.33 15.34 224736 10.6066 down down correct
AIRG.US Airgain Inc 20190213 0 10.14 10.21 9.67 9.74 77002 9.74 down up incorrect
AIRT.US Air T Inc 20190213 0 28.92 30.474 28.4 28.8501 4575 19.2334 down down correct
AKAM.US Akamai Technologies Inc 20190213 0 70.35 71.2 68.33 70.37 4038238 70.37 up up correct
AKBA.US Akebia Therapeutics Inc 20190213 0 6.66 6.75 6.42 6.45 769705 6.45 down down correct
AKTS.US Akoustis Technologies Inc 20190213 0 7.12 7.195 6.8 6.94 191070 6.94 down down correct
AKTX.US Akari Therapeutics Plc 20190213 0 1.9 1.93 1.85 1.9 15985 1.9
ALACR.US Alberton Acquisition Corporation RT 20190213 0 0.1995 0.1995 0.1995 0.1995 10000 0.1995
ALACU.US Alberton Acquisition Corporation 20190213 0 10.15 10.18 10.15 10.18 5500 10.18 up up correct
ALACW.US Alberton Acquisition Corporation 20190213 0 0.1 0.1 0.1 0.1 10000 0.1
ALBO.US Albireo Pharma Inc 20190213 0 25.8 26.1 25.57 26 19186 26 up up correct
ALCO.US Alico Inc 20190213 0 29.5579 30.62 29.54 29.89 34601 28.1916 up up correct
ALDX.US Aldeyra Therapeutics Inc 20190213 0 8.37 8.577 8.12 8.27 200439 8.27 down down correct
ALEC.US Alector Inc 20190213 0 17.5 19 17.5 18.25 957317 18.25 up up correct
ALGN.US Align Technology Inc 20190213 0 256.99 259.932 248.841 251.85 1137709 251.85 down down correct
ALGT.US Allegiant Travel Company 20190213 0 136.25 139.27 136.13 138.15 112417 134.835 up up correct
ALIM.US Alimera Sciences Inc 20190213 0 1.1 1.15 1.09 1.12 192003 16.8 up up correct
ALJJ.US ALJ Regional Holdings Inc 20190213 0 1.66 1.75 1.61 1.63 43379 1.63 down up incorrect
ALKS.US Alkermes plc 20190213 0 32.32 33.21 32.32 32.92 770117 32.92 up up correct
ALLK.US Allakos Inc 20190213 0 33.61 35.06 32.95 34.77 302859 34.77 up up correct
ALLO.US Allogene Therapeutics Inc 20190213 0 31.63 32.42 31.63 31.94 308271 31.94 up up correct
ALLT.US Allot Ltd 20190213 0 7.28 7.47 7.28 7.35 609893 7.35 up up correct
ALNA.US Allena Pharmaceuticals Inc 20190213 0 6.74 6.77 6.35 6.39 33405 6.39 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20190213 0 84.55 85.69 83.655 84.39 694342 84.39 down down correct
ALOT.US AstroNova Inc 20190213 0 19.93 20.056 19.6 19.96 11869 19.4676 up up correct
ALPN.US Alpine Immune Sciences Inc 20190213 0 5.81 5.81 5.55 5.5864 12543 5.5864 down up incorrect
ALRM.US Alarm.com Holdings Inc 20190213 0 64.92 64.9499 63.89 64.74 246469 64.74 down down correct
ALRN.US Aileron Therapeutics Inc 20190213 0 2.12 2.55 2.016 2.07 1734399 2.07 down up incorrect
ALRS.US Alerus Financial Corporation 20190213 0 19.6 19.8 19.6 19.7 1397 18.2382 up up correct
ALT.US Altimmune Inc 20190213 0 3.0198 3.09 2.9701 3.05 106186 3.05 up up correct
ALTM.US Altus Midstream Company 20190213 0 8.06 8.32 7.86 7.99 12024 145.5087 down up incorrect
ALTO.US Alto Ingredients Inc 20190213 0 1.11 1.22 1.11 1.18 411192 1.18 up up correct
ALTR.US Altair Engineering Inc 20190213 0 34.21 34.44 33.66 33.94 166300 33.94 down down correct
ALYA.US Alithya Group Inc 20190213 0 2.88 2.95 2.855 2.945 1856 2.945 up down incorrect
AMAL.US Amalgamated Financial Corp 20190213 0 18.59 18.75 18.26 18.59 54861 17.5234
AMAT.US Applied Materials Inc 20190213 0 40.96 41.235 40.7199 40.85 10134170 39.3015 down down correct
AMBA.US Ambarella Inc 20190213 0 39.35 39.74 39.08 39.24 260938 39.24 down down correct
AMCX.US AMC Networks Inc 20190213 0 61.25 62.82 60.9 62.75 550933 62.75 up up correct
AMD.US Advanced Micro Devices Inc 20190213 0 22.98 23.24 22.7138 22.85 57544167 22.85 down down correct
AMED.US Amedisys Inc 20190213 0 135.96 137.31 133.6784 136.99 316587 136.99 up up correct
AMEH.US Apollo Medical Holdings Inc 20190213 0 19.495 20.045 18.94 19.43 17494 19.43 down up incorrect
AMGN.US Amgen Inc 20190213 0 189.22 190.12 188.3969 188.98 2166031 173.1141 down down correct
AMKR.US Amkor Technology Inc 20190213 0 8.95 9.325 8.78 9.24 2304498 9.1502 up up correct
AMNB.US American National Bankshares Inc 20190213 0 34.07 34.48 33.8701 34.42 4473 31.0959 up up correct
AMOT.US Allied Motion Technologies Inc 20190213 0 42.39 42.39 41.51 42.1 32926 27.802 down down correct
AMPG.US AmpliTech Group Inc 20190213 0 0.0302 0.0302 0.0302 0.0302 300 0.604
AMPH.US Amphastar Pharmaceuticals Inc 20190213 0 23.8 23.91 23.68 23.83 71364 23.83 up up correct
AMRK.US A 20190213 0 13.03 13.03 12.81 12.92 9974 11.7391 down down correct
AMRN.US Amarin Corporation plc 20190213 0 17.71 18.0599 16.99 17.1 5294193 17.1 down down correct
AMRS.US Amyris Inc 20190213 0 4.96 5.04 4.57 4.64 3311783 4.64 down down correct
AMSC.US American Superconductor Corporation 20190213 0 15.51 15.75 15.2 15.42 423192 15.42 down down correct
AMSF.US AMERISAFE Inc 20190213 0 62.33 63.32 62.33 63.25 70075 50.352 up up correct
AMSWA.US American Software Inc 20190213 0 11.29 11.29 11.01 11.24 70828 10.4829 down down correct
AMTB.US Amerant Bancorp Inc 20190213 0 15.15 15.975 14.701 15.39 46828 15.3636 up up correct
AMTBB.US Amerant Bancorp Inc 20190213 0 11.76 11.7853 11.75 11.75 8884 11.75 down down correct
AMTX.US Aemetis Inc 20190213 0 1.07 1.1299 1.05 1.07 45017 1.07
AMWD.US American Woodmark Corporation 20190213 0 76.12 82.85 75.3225 76.25 687323 76.25 up up correct
AMZN.US Amazon.com Inc 20190213 0 1647 1656.38 1637.106 1640 3560321 1640 down down correct
ANAB.US AnaptysBio Inc 20190213 0 69.73 70.01 67.56 67.85 217982 67.85 down down correct
ANAT.US American National Group Inc 20190213 0 144.5 145.82 143.165 145.48 28121 133.167 up up correct
ANDE.US The Andersons Inc 20190213 0 34.76 35.42 34.71 35.37 148074 32.5699 up down incorrect
ANGI.US Angi Inc 20190213 0 17.24 17.34 17 17.08 745013 17.08 down down correct
ANGO.US AngioDynamics Inc 20190213 0 22.89 23.105 22.7 23.05 127487 23.05 up up correct
ANIK.US Anika Therapeutics Inc 20190213 0 39.21 39.63 38.865 38.93 209198 38.93 down down correct
ANIP.US ANI Pharmaceuticals Inc 20190213 0 57.84 59.1 56.77 58.62 45908 58.62 up up correct
ANIX.US Anixa Biosciences Inc 20190213 0 4.91 5.05 4.91 4.98 49786 4.98 up up correct
ANSS.US ANSYS Inc 20190213 0 175.61 175.98 173 173.11 404914 173.11 down down correct
ANTE.US AirNet Technology Inc 20190213 0 0.48 0.4949 0.4549 0.48 270334 2.4
ANY.US Sphere 3D Corp 20190213 0 2.5 2.7947 2.5 2.68 189745 2.68 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20190213 0 10.78 10.94 10.64 10.67 60439 10.67 down down correct
APA.US APA Corporation 20190213 0 31.23 32.39 31.09 32.28 4721736 30.6943 up up correct
APDN.US Applied DNA Sciences Inc 20190213 0 0.59 0.63 0.5303 0.535 15030 21.4 down down correct
APEI.US American Public Education Inc 20190213 0 30.38 31.05 30.19 31.01 56358 31.01 up down incorrect
APEN.US Apollo Endosurgery Inc 20190213 0 3.43 3.55 3.43 3.5 3406 3.5 up up correct
APLS.US Apellis Pharmaceuticals Inc 20190213 0 14.38 14.55 13.99 14.07 159976 14.07 down down correct
APM.US Aptorum Group Limited 20190213 0 14.9 14.94 14.55 14.94 4918 14.94 up up correct
APOG.US Apogee Enterprises Inc 20190213 0 35.6 35.73 35.26 35.63 150343 33.3705 up up correct
APOP.US Cellect Biotechnology Ltd 20190213 0 1.19 1.19 1.08 1.1299 319219 22.598 down down correct
APPF.US AppFolio Inc 20190213 0 64.94 66.5 64.52 65.06 233205 65.06 up up correct
APPN.US Appian Corporation 20190213 0 37.84 38.23 37.01 37.15 704010 37.15 down down correct
APPS.US Digital Turbine Inc 20190213 0 2.99 3.01 2.81 2.89 2250149 2.89 down down correct
APTO.US Aptose Biosciences Inc 20190213 0 1.97 1.99 1.91 1.93 57997 1.93 down down correct
APTX.US Aptinyx Inc 20190213 0 5.45 5.59 5.41 5.57 57423 5.57 up up correct
APVO.US Aptevo Therapeutics Inc 20190213 0 1.71 1.79 1.7 1.77 97933 24.78 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20190213 0 2.2801 2.3 2.2801 2.29 2549 2.29 up down incorrect
APYX.US Apyx Medical Corporation 20190213 0 8.44 8.49 8.21 8.32 96376 8.32 down up incorrect
AQB.US AquaBounty Technologies Inc 20190213 0 2.44 2.4499 2.3 2.42 25478 2.42 down down correct
AQMS.US Aqua Metals Inc 20190213 0 2.48 2.52 2.4 2.46 150894 2.46 down down correct
AQST.US Aquestive Therapeutics Inc 20190213 0 6.04 6.19 6.03 6.13 44246 6.13 up up correct
ARAV.US Aravive Inc 20190213 0 4.83 4.92 4.75 4.7669 17135 4.7669 down down correct
ARAY.US Accuray Incorporated 20190213 0 5 5.06 4.9 4.91 914404 4.91 down down correct
ARCB.US ArcBest Corporation 20190213 0 38.54 39.14 38.45 38.9 215832 37.9411 up up correct
ARCC.US Ares Capital Corporation 20190213 0 17.1 17.23 16.98 17.08 2489898 12.887 down down correct
ARCE.US Arco Platform Limited 20190213 0 26.64 27.47 26.16 26.65 54109 26.65 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20190213 0 5.03 5.03 4.85 4.9902 25064 4.9902 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20190213 0 8.45 8.982 8.45 8.72 1723 8.72 up up correct
ARDX.US Ardelyx Inc 20190213 0 2.57 2.74 2.54 2.6 95835 2.6 up up correct
AREC.US American Resources Corporation 20190213 0 12.2 12.2 12.2 12.2 300 12.2
ARGX.US argenx SE 20190213 0 114.75 116.2725 112.77 113.96 106671 113.96 down down correct
ARKO.US Arko Corp 20190213 0 10.37 10.45 10.3499 10.42 1088420 10.42 up up correct
ARKR.US Ark Restaurants Corp 20190213 0 18.91 20.39 18.91 20.29 10344 19.0172 up up correct
ARLP.US Alliance Resource Partners L.P 20190213 0 19.2 19.4 18.99 19.21 432375 15.8364 up up correct
ARNA.US Arena Pharmaceuticals Inc 20190213 0 49 49.19 48.09 48.45 211879 48.45 down down correct
AROW.US Arrow Financial Corporation 20190213 0 34.94 34.94 33.7 34.89 7163 30.8034 down down correct
ARTNA.US Artesian Resources Corporation 20190213 0 37.22 37.8282 37.1508 37.64 18194 34.9458 up up correct
ARTW.US Art's 20190213 0 1.92 1.98 1.92 1.94 4754 1.94 up up correct
ARVN.US Arvinas Inc 20190213 0 22.09 22.746 22.07 22.4 92682 22.4 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20190213 0 17.45 17.77 17.12 17.28 2197151 17.28 down up incorrect
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20190213 0 24.53 24.53 24.53 24.53 0 19.3924
ASLN.US ASLAN Pharmaceuticals Limited 20190213 0 3.41 3.5 3.15 3.15 67228 3.15 down up incorrect
ASMB.US Assembly Biosciences Inc 20190213 0 23.49 24.165 23.49 24.06 228937 24.06 up up correct
ASML.US ASML Holding N.V 20190213 0 182.62 183.6 182.09 182.31 653833 176.8528 down up incorrect
ASPS.US Altisource Portfolio Solutions S.A 20190213 0 24.14 24.92 24.14 24.63 15597 24.63 up up correct
ASPU.US Aspen Group Inc 20190213 0 4.6823 4.91 4.55 4.635 52017 4.635 down down correct
ASRT.US Assertio Holdings Inc 20190213 0 4.3 4.405 4.18 4.28 807877 17.12 down down correct
ASRV.US AmeriServ Financial Inc 20190213 0 4.14 4.17 4.125 4.17 21669 3.8681 up up correct
ASTC.US Astrotech Corporation 20190213 0 4.99 5.018 4.87 4.87 34923 4.87 down up incorrect
ASTE.US Astec Industries Inc 20190213 0 37.27 37.6693 36.89 37.16 184799 36.0091 down down correct
ASUR.US Asure Software Inc 20190213 0 5.88 5.97 5.81 5.89 46073 5.89 up up correct
ASYS.US Amtech Systems Inc 20190213 0 4.92 4.99 4.83 4.87 32188 4.87 down down correct
ATAX.US America First Multifamily Investors L.P 20190213 0 6.66 6.68 6.64 6.65 92627 5.546 down down correct
ATEC.US Alphatec Holdings Inc 20190213 0 1.62 1.62 1.45 1.51 420864 1.51 down down correct
ATEX.US Anterix Inc 20190213 0 42.14 43.17 41.13 41.72 32941 41.72 down down correct
ATHE.US Alterity Therapeutics Limited 20190213 0 1.55 1.6366 1.55 1.61 23474 1.61 up down incorrect
ATHX.US Athersys Inc 20190213 0 1.53 1.55 1.49 1.51 411594 1.51 down up incorrect
ATLC.US Atlanticus Holdings Corporation 20190213 0 3.79 3.81 3.79 3.81 520 3.81 up up correct
ATLO.US Ames National Corporation 20190213 0 25.43 25.7392 25.42 25.42 6774 22.6767 down down correct
ATMH.US All Things Mobile Analytic Inc 20190213 0 0.0059 0.0062 0.0041 0.0055 1803676 0.0055 down down correct
ATNF.US 180 Life Sciences Corp 20190213 0 10.28 10.28 10.28 10.28 900 10.28
ATNI.US ATN International Inc 20190213 0 73.56 73.95 71.7 72.85 46181 70.2539 down down correct
ATNX.US Athenex Inc 20190213 0 12.29 12.57 12.15 12.29 163956 12.29
ATOM.US Atomera Incorporated 20190213 0 3.5778 3.99 3.4401 3.93 132085 3.93 up down incorrect
ATOS.US Atossa Therapeutics Inc 20190213 0 1.52 1.71 1.5 1.6169 355384 1.6169 up up correct
ATRA.US Atara Biotherapeutics Inc 20190213 0 39.56 39.82 38.88 39.23 255041 39.23 down down correct
ATRC.US AtriCure Inc 20190213 0 32.08 33.36 31.83 33.34 215581 33.34 up up correct
ATRI.US Atrion Corporation 20190213 0 794.99 795 787 787 4325 764.6918 down down correct
ATRO.US Astronics Corporation 20190213 0 34.6389 34.8259 33.8 33.82 88916 33.82 down down correct
ATRS.US Antares Pharma Inc 20190213 0 3.18 3.23 3.13 3.15 316707 3.15 down up incorrect
ATSG.US Air Transport Services Group Inc 20190213 0 24.82 25 24.14 24.4 556726 24.4 down down correct
ATVI.US Activision Blizzard Inc 20190213 0 42.93 45.33 42.84 44.57 51708879 43.7143 up down incorrect
ATXI.US Avenue Therapeutics Inc 20190213 0 5.87 5.9899 5.85 5.92 30444 5.92 up up correct
ATXS.US Astria Therapeutics Inc 20190213 0 26.52 27.06 25.92 26.34 28900 26.34 down down correct
AUB.US Atlantic Union Bankshares Corporation 20190213 0 34.7 34.99 34.53 34.86 293634 31.9852 up up correct
AUBN.US Auburn National Bancorporation Inc 20190213 0 34.8035 34.8954 34.54 34.54 1738 32.0061 down down correct
AUDC.US AudioCodes Ltd 20190213 0 14.01 14.05 13.52 13.56 274735 13.2008 down down correct
AUID.US Ipsidy Inc. Common Stock 20190213 0 3.375 3.39 3 3 3102 3 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20190213 0 6.49 6.54 6.37 6.42 480084 6.42 down down correct
AUTL.US Autolus Therapeutics plc 20190213 0 29.8182 29.8182 27.41 29.26 7792 29.26 down down correct
AUTO.US AutoWeb Inc 20190213 0 3.47 3.54 3.37 3.54 18528 3.54 up up correct
AVAV.US AeroVironment Inc 20190213 0 79.33 79.9 78 78.75 129413 78.75 down down correct
AVCO.US Avalon GloboCare Corp 20190213 0 4.4 4.5 4.21 4.3 187224 4.3 down up incorrect
AVDL.US Avadel Pharmaceuticals plc 20190213 0 1.99 2.18 1.99 2.03 105893 2.03 up up correct
AVEO.US AVEO Pharmaceuticals Inc 20190213 0 0.6 0.618 0.5835 0.5897 6191769 5.897 down down correct
AVGO.US Broadcom Inc 20190213 0 280 282.16 277.97 281.32 1919218 251.6131 up up correct
AVGR.US Avinger Inc 20190213 0 0.3885 0.41 0.379 0.41 168631 4.1 up up correct
AVID.US Avid Technology Inc 20190213 0 5 5.02 4.93 4.95 53108 4.95 down down correct
AVNW.US Aviat Networks Inc 20190213 0 15.66 15.9368 15.5 15.5 9189 7.75 down down correct
AVRO.US AVROBIO Inc 20190213 0 14.44 14.71 13.66 13.73 379739 13.73 down down correct
AVT.US Avnet Inc 20190213 0 43.73 44.2 43.53 44.03 784878 40.9859 up up correct
AVTX.US Avalo Therapeutics Inc 20190213 0 5.07 5.08 4.51 4.56 108200 4.56 down down correct
AVXL.US Anavex Life Sciences Corp 20190213 0 2.49 2.63 2.4313 2.49 261315 2.49
AWH.US Aspira Women's Health Inc 20190213 0 0.7544 0.7899 0.7392 0.77 64527 0.77 up down incorrect
AWRE.US Aware Inc 20190213 0 3.68 3.85 3.63 3.85 4108 3.85 up up correct
AXAS.US Abraxas Petroleum Corporation 20190213 0 1.15 1.22 1.13 1.18 53407 23.6 up up correct
AXDX.US Accelerate Diagnostics Inc 20190213 0 18.72 19.63 18.72 19.4 252114 19.4 up up correct
AXGN.US AxoGen Inc 20190213 0 18 18.28 17.18 17.74 363927 17.74 down down correct
AXNX.US Axonics Inc 20190213 0 15.75 15.89 15.38 15.7 46723 15.7 down down correct
AXON.US Axon Enterprise Inc 20190213 0 53.66 53.96 53.06 53.7 310572 53.7 up down incorrect
AXSM.US Axsome Therapeutics Inc 20190213 0 9.18 9.46 8.95 9.14 484827 9.14 down down correct
AXTI.US AXT Inc 20190213 0 4.18 4.28 4.13 4.24 118218 4.24 up up correct
AY.US Atlantica Sustainable Infrastructure plc 20190213 0 17.9 17.954 17.53 17.63 526711 14.8346 down down correct
AYRO.US Ayro Inc 20190213 0 0.185 0.19 0.1805 0.1894 2454 11.361 up down incorrect
AYTU.US Aytu Biopharma Inc 20190213 0 1.05 1.1254 1.02 1.12 29830 11.2 up up correct
AZN.US AstraZeneca PLC 20190213 0 36.84 37.17 36.56 36.58 4390573 33.491 down down correct
AZPN.US Aspen Technology Inc 20190213 0 99.93 100.47 98.17 98.27 307601 98.27 down down correct
AZRX.US AzurRx BioPharma Inc 20190213 0 1.82 1.85 1.6545 1.7152 8057 17.152 down down correct
BAND.US Bandwidth Inc 20190213 0 47.73 48.54 46.05 48.54 141335 48.54 up up correct
BANF.US BancFirst Corporation 20190213 0 55.43 55.97 55.34 55.86 30450 52.0471 up up correct
BANR.US Banner Corporation 20190213 0 59.12 59.39 58.81 59.39 113334 53.0281 up up correct
BANX.US StoneCastle Financial Corp 20190213 0 21 21.25 20.91 21.25 15762 17.2215 up down incorrect
BATRA.US The Liberty Braves Group 20190213 0 29.0717 29.31 29.02 29.05 39625 29.05 down down correct
BATRK.US The Liberty Braves Group 20190213 0 29.1 29.3 28.88 29.01 230726 29.01 down down correct
BBBY.US Bed Bath & Beyond Inc 20190213 0 15.95 16.33 15.8731 16.26 4413641 15.1077 up up correct
BBCP.US Concrete Pumping Holdings Inc 20190213 0 7.4 7.4 7.4 7.4 287 7.4
BBGI.US Beasley Broadcast Group Inc 20190213 0 4.25 4.54 4.23 4.46 32265 4.0851 up up correct
BBI.US Brickell Biotech Inc 20190213 0 0.99 1.01 0.99 0.99 114490 6.93
BBIG.US Vinco Ventures Inc 20190213 0 5.01 5.0499 4.8 5.0499 21890 5.0499 up up correct
BBQ.US BBQ Holdings Inc 20190213 0 4.88 5.0808 4.68 4.99 17708 4.99 up up correct
BBSI.US Barrett Business Services Inc 20190213 0 66.82 67.99 65.8 67.57 20213 64.1854 up up correct
BCBP.US BCB Bancorp Inc 20190213 0 11.96 12.06 11.8901 11.95 21265 10.4592 down down correct
BCDA.US BioCardia Inc 20190213 0 1.41 1.41 1.41 1.41 1147 12.69
BCLI.US Brainstorm Cell Therapeutics Inc 20190213 0 3.75 3.95 3.75 3.87 139306 3.87 up up correct
BCML.US BayCom Corp 20190213 0 21.79 22 21.69 21.9 15453 21.9 up up correct
BCOR.US Blucora Inc 20190213 0 31.58 31.99 31.525 31.66 131736 31.66 up down incorrect
BCOV.US Brightcove Inc 20190213 0 8.67 8.8149 8.3315 8.58 140884 8.58 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20190213 0 7.1079 7.2036 7.0441 7.2036 2764 7.2036 up up correct
BCPC.US Balchem Corporation 20190213 0 83.91 85.35 83.36 84.09 67540 82.9083 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20190213 0 9.1 9.24 8.86 8.94 615127 8.94 down up incorrect
BCTX.US BriaCell Therapeutics Corp 20190213 0 0.0796 0.0796 0.0735 0.0795 200656 23.85 down down correct
BDREX.US BDREX 20190213 0 10.45 10.45 10.45 10.45 0 1.7566
BDRWX.US BDRWX 20190213 0 10.44 10.44 10.44 10.44 0 1.7471
BDSI.US BioDelivery Sciences International Inc 20190213 0 4.34 4.6 4.3215 4.55 567506 4.55 up up correct
BECN.US Beacon Roofing Supply Inc 20190213 0 36.38 37.2701 35.48 36.02 891715 36.02 down down correct
BEEM.US Beam Global 20190213 0 0.1928 0.218 0.1928 0.2175 14351 10.875 up up correct
BELFA.US Bel Fuse Inc 20190213 0 20.3501 20.3501 20.3501 20.3501 347 19.3535
BELFB.US Bel Fuse Inc 20190213 0 24.105 24.23 23.79 23.9 36600 22.5983 down down correct
BFC.US Bank First Corporation 20190213 0 55.95 55.95 53.2601 55 11039 52.7527 down down correct
BFI.US BurgerFi International Inc 20190213 0 10.08 10.11 10.08 10.11 3500 10.11 up down incorrect
BFIIW.US BurgerFi International LLC 20190213 0 0.24 0.24 0.24 0.24 100 0.24
BFIN.US BankFinancial Corporation 20190213 0 15 15.3 14.878 15.21 94348 13.6867 up up correct
BFST.US Business First Bancshares Inc 20190213 0 24.1 24.45 24.04 24.45 10010 23.0467 up up correct
BGCP.US BGC Partners Inc 20190213 0 6.23 6.306 6.13 6.15 2383473 5.2873 down down correct
BGFDX.US BGFDX 20190213 0 24.12 24.12 24.12 24.12 0 20.9419
BGFLX.US BGFLX 20190213 0 24.12 24.12 24.12 24.12 0 20.8171
BGFTX.US BGFTX 20190213 0 24.07 24.07 24.07 24.07 0 21.0206
BGFV.US Big 5 Sporting Goods Corporation 20190213 0 3.99 4.015 3.8 3.93 103353 3.1521 down down correct
BGNE.US BeiGene Ltd 20190213 0 137.47 138.38 134.14 135.43 336408 135.43 down down correct
BHF.US Brighthouse Financial Inc 20190213 0 40.97 41.58 40.17 41.38 1557568 41.38 up up correct
BHFAL.US Brighthouse Financial Inc 20190213 0 24.5 24.66 24.4 24.56 102742 20.5806 up up correct
BHTG.US BioHiTech Global Inc 20190213 0 2.206 2.21 2.1925 2.2 6983 2.2 down down correct
BIDU.US Baidu Inc 20190213 0 172.98 175.35 171.71 173.82 2549084 173.82 up down incorrect
BIIB.US Biogen Inc 20190213 0 321 323.66 319.235 321.54 1136776 321.54 up up correct
BILI.US Bilibili Inc 20190213 0 18.11 18.5 17.9635 18.2 2499682 18.2 up down incorrect
BIMI.US BIMI International Medical Inc 20190213 0 5.87 6.15 5.86 6.15 17414 6.15 up up correct
BIOC.US Biocept Inc 20190213 0 1.03 1.05 0.97 1.04 149012 10.4 up up correct
BIOL.US BIOLASE Inc 20190213 0 1.8 2.38 1.8 2.256 395927 2.256 up up correct
BIVI.US BioVie Inc 20190213 0 0.0395 0.0395 0.03 0.03 228 3.75 down down correct
BJRI.US BJ's Restaurants Inc 20190213 0 52.45 53.22 51.59 53.2 876761 52.3699 up up correct
BKCC.US BlackRock Capital Investment Corporation 20190213 0 6.25 6.25 6.18 6.19 190853 4.3485 down down correct
BKEP.US Blueknight Energy Partners L.P 20190213 0 1.92 1.978 1.92 1.94 122537 1.4776 up up correct
BKEPP.US Blueknight Energy Partners L.P 20190213 0 5.48 5.54 5.47 5.54 11595 4.0234 up up correct
BKNG.US Booking Holdings Inc 20190213 0 1899.29 1924 1898.77 1919.97 277289 1919.97 up up correct
BKR.US Baker Hughes Company 20190213 0 24.76 25.5699 24.71 25.13 4004429 22.8098 up up correct
BKSC.US Bank of South Carolina Corporation 20190213 0 18.25 18.25 18.25 18.25 344 16.3531
BKYI.US BIO 20190213 0 1.57 1.57 1.3 1.4302 5419 11.4416 down down correct
BL.US BlackLine Inc 20190213 0 48.6 48.91 48.195 48.45 357377 48.45 down up incorrect
BLBD.US Blue Bird Corporation 20190213 0 18.78 19.19 18.67 19.01 54269 19.01 up up correct
BLCM.US Bellicum Pharmaceuticals Inc 20190213 0 3.29 3.34 3.25 3.26 135931 32.6 down down correct
BLDP.US Ballard Power Systems Inc 20190213 0 3.4 3.42 3.33 3.4 307525 3.4
BLFS.US BioLife Solutions Inc 20190213 0 16.5 16.52 15.88 16.36 111474 16.36 down down correct
BLIN.US Bridgeline Digital Inc 20190213 0 0.25 0.25 0.2326 0.2369 199135 11.845 down down correct
BLKB.US Blackbaud Inc 20190213 0 77.56 78.74 77.16 77.98 481964 77.3981 up up correct
BLMN.US Bloomin' Brands Inc 20190213 0 19.34 19.465 18.92 19.33 2294653 18.7547 down down correct
BLNK.US Blink Charging Co 20190213 0 2.2 2.49 2.14 2.48 1621726 2.48 up up correct
BLNKW.US BLNKW 20190213 0 0.35 0.46 0.3203 0.46 6954 0.46 up down incorrect
BLPH.US Bellerophon Therapeutics Inc 20190213 0 0.6845 0.6989 0.6762 0.6808 10674 10.212 down down correct
BLRX.US BioLineRx Ltd 20190213 0 0.408 0.41 0.4 0.407 74132 6.105 down up incorrect
BLU.US BELLUS Health Inc 20190213 0 0.87 0.87 0.8429 0.8651 5167 3.1144 down down correct
BLUCX.US Bluestone Community Development Fund 20190213 0 9.69 9.69 9.69 9.69 0 8.9533
BLUE.US bluebird bio Inc 20190213 0 135.8625 136.9819 134.933 135.5527 307099 87.7932 down up incorrect
BMRA.US Biomerica Inc 20190213 0 2.41 2.41 2.41 2.41 628 2.41
BMRC.US Bank of Marin Bancorp 20190213 0 42.45 43.5 42.235 43.26 54747 40.4772 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20190213 0 95.71 96.85 94.74 95.25 708039 95.25 down down correct
BMTC.US Bryn Mawr Bank Corporation 20190213 0 38.72 39 38.505 38.95 32060 35.8163 up down incorrect
BNFT.US Benefitfocus Inc 20190213 0 55.44 56.95 54.69 56.69 185855 56.69 up up correct
BNGO.US Bionano Genomics Inc 20190213 0 4.235 4.25 4.17 4.25 1177 4.25 up up correct
BNSO.US Bonso Electronics International Inc 20190213 0 2.4996 2.58 2.3401 2.58 1414 2.58 up up correct
BNTC.US Benitec Biopharma Inc 20190213 0 1.9 2.4 1.58 1.8027 4956 27.0405 down down correct
BOCH.US Bank of Commerce Holdings 20190213 0 11.35 11.5 11.35 11.5 20393 10.8491 up up correct
BOKF.US BOK Financial Corporation 20190213 0 88.05 89.2 87.8645 88.8 236356 82.4196 up down incorrect
BOMN.US Boston Omaha Corporation 20190213 0 23.95 24.44 23.61 23.97 10155 23.97 up down incorrect
BOOM.US DMC Global Inc 20190213 0 34.36 34.84 34.3 34.3 46036 33.9089 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20190213 0 2.97 3.12 2.93 3.01 30655 3.01 up up correct
BOTJ.US Bank of the James Financial Group Inc 20190213 0 14.6769 14.75 14.3716 14.75 1077 12.6096 up up correct
BOXL.US Boxlight Corporation 20190213 0 2.63 2.9237 2.59 2.79 398089 2.79 up up correct
BPMC.US Blueprint Medicines Corporation 20190213 0 75 75.81 74.28 74.34 199954 74.34 down down correct
BPOP.US Popular Inc 20190213 0 55.61 55.99 55.06 55.61 460657 50.952
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20190213 0 24.8417 25.19 24.77 24.92 14968 21.0452 up up correct
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20190213 0 26.37 26.72 25.92 26.5 28051 22.7094 up up correct
BPRN.US The Bank of Princeton 20190213 0 31.81 31.98 31.7355 31.98 2765 30.5477 up up correct
BPTH.US Bio 20190213 0 2.02 2.0999 1.9499 2.07 141316 2.07 up up correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20190213 0 20 20.11 19.95 20.03 1405600 16.4667 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20190213 0 0.7 0.7 0.67 0.67 26500 0.67 down down correct
BRID.US Bridgford Foods Corporation 20190213 0 26.05 26.05 25.675 25.99 1561 25.99 down down correct
BRKL.US Brookline Bancorp Inc 20190213 0 15.46 15.81 15.345 15.77 354341 14.328 up up correct
BRKR.US Bruker Corporation 20190213 0 37.91 37.91 36.56 37.47 715113 37.1195 down down correct
BRKS.US Brooks Automation Inc 20190213 0 30.95 31.51 30.65 31.5 484984 30.7874 up up correct
BROG.US Brooge Energy Limited 20190213 0 9.93 9.93 9.93 9.93 100 9.93
BROGW.US Brooge Energy Limited 20190213 0 0.22 0.23 0.21 0.23 6500 0.23 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20190213 0 0.74 0.7498 0.7 0.736 74256 2944 down up incorrect
BRY.US Berry Corporation 20190213 0 10.9 11.58 10.9 11.57 1006289 10.3275 up up correct
BSET.US Bassett Furniture Industries Incorporated 20190213 0 18.69 18.995 18.55 18.69 40654 16.7512
BSGM.US BioSig Technologies Inc 20190213 0 4.5 4.55 4.26 4.4 47388 4.4 down down correct
BSQR.US BSQUARE Corporation 20190213 0 2.13 2.17 2.05 2.05 6789 2.05 down down correct
BSRR.US Sierra Bancorp 20190213 0 27.17 27.37 27.04 27.25 10690 24.812 up up correct
BSVN.US Bank7 Corp 20190213 0 16.218 16.38 15.94 16.29 2951 14.8065 up up correct
BTAI.US BioXcel Therapeutics Inc 20190213 0 10.41 10.8299 9.95 10.3 101214 10.3 down down correct
BTB.US Bit Brother Limited 20190213 0 1.05 1.16 1.05 1.06 12900 1.06 up up correct
BTBT.US Bit Digital Inc 20190213 0 9.48 9.7499 9.48 9.7499 3035 9.7499 up up correct
BTCS.US BTCS Inc. Common Stock 20190213 0 0.011 0.0133 0.0101 0.011 11561 3.3
BTCY.US Biotricity Inc. Common Stock 20190213 0 1.13 1.21 1.09 1.13 71610 1.13
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20190213 0 2.5628 3.2 2.5628 3.095 13183 6.19 up up correct
BUSE.US First Busey Corporation 20190213 0 26.5 26.65 26.47 26.59 101223 23.8462 up down incorrect
BVXV.US BiondVax Pharmaceuticals Ltd 20190213 0 5.6342 5.79 5.6342 5.7795 3232 5.7795 up down incorrect
BWB.US Bridgewater Bancshares Inc 20190213 0 11.47 11.5 11.385 11.44 45338 11.44 down down correct
BWEN.US Broadwind Inc 20190213 0 1.33 1.3973 1.33 1.39 12479 1.39 up down incorrect
BWFG.US Bankwell Financial Group Inc 20190213 0 29.95 29.95 29.51 29.9 23253 27.7643 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20190213 0 9.75 9.81 9.75 9.81 23100 8.8137 up up correct
BYFC.US Broadway Financial Corporation 20190213 0 1.28 1.3 1.2401 1.28 1980 1.28
BYRN.US Byrna Technologies Inc 20190213 0 1.535 1.535 1.535 1.535 50 1.535
BYSI.US BeyondSpring Inc 20190213 0 19.1 19.1 17.65 17.77 3858 17.77 down down correct
BZUN.US Baozun Inc 20190213 0 35.03 35.2 34.34 34.97 1570053 34.97 down up incorrect
CAAS.US China Automotive Systems Inc 20190213 0 2.87 2.87 2.79 2.84 6991 2.84 down down correct
CAC.US Camden National Corporation 20190213 0 43.2 43.92 42.895 43.75 31500 39.9768 up up correct
CACC.US Credit Acceptance Corporation 20190213 0 437.01 443.7499 436.09 439.75 81457 439.75 up up correct
CADCX.US CADCX 20190213 0 25.52 25.52 25.52 25.52 0 21.8633
CADEX.US CADEX 20190213 0 25.52 25.52 25.52 25.52 0 21.9721
CADFX.US CION Ares Diversified Credit Fund W 20190213 0 25.52 25.52 25.52 25.52 0 21.884
CADUX.US CADUX 20190213 0 25.52 25.52 25.52 25.52 0 21.8795
CADWX.US CADWX 20190213 0 25.52 25.52 25.52 25.52 0 23.4384
CAKE.US The Cheesecake Factory Incorporated 20190213 0 46.17 46.17 45.26 46.03 526137 44.0902 down up incorrect
CALA.US Calithera Biosciences Inc 20190213 0 5.28 5.35 5.17 5.29 92286 5.29 up up correct
CALM.US Cal 20190213 0 44.54 45.045 43.97 44.11 275107 43.7829 down down correct
CAMP.US CalAmp Corp 20190213 0 14.45 14.74 14.44 14.72 320298 14.72 up up correct
CAMT.US Camtek Ltd 20190213 0 8.36 9.2 8.23 9.07 485704 8.8942 up up correct
CAPR.US Capricor Therapeutics Inc 20190213 0 0.4623 0.4623 0.42 0.429 6914 4.29 down down correct
CAR.US Avis Budget Group Inc 20190213 0 27.68 28.32 27.51 27.52 976109 27.52 down up incorrect
CARA.US Cara Therapeutics Inc 20190213 0 16.57 16.98 16.25 16.73 482717 16.73 up up correct
CARE.US Carter Bankshares Inc 20190213 0 17.05 17.1 17.05 17.05 3653 16.9288
CARG.US CarGurus Inc 20190213 0 39.91 40.7 39.57 40.28 492985 40.28 up up correct
CARV.US Carver Bancorp Inc 20190213 0 3.9188 4.05 3.7948 4 7652 4 up down incorrect
CASA.US Casa Systems Inc 20190213 0 11.8 12.1 11.8 12.03 531863 12.03 up up correct
CASH.US Meta Financial Group Inc 20190213 0 24.07 24.33 24.04 24.23 360393 23.7686 up up correct
CASI.US CASI Pharmaceuticals Inc 20190213 0 3.42 3.43 3.31 3.42 143982 3.42
CASS.US Cass Information Systems Inc 20190213 0 52.63 53.19 52.63 52.92 19860 49.2956 up down incorrect
CASY.US Casey's General Stores Inc 20190213 0 132.3 132.91 131.59 132.28 204953 129.5487 down up incorrect
CATB.US Catabasis Pharmaceuticals Inc 20190213 0 4.42 4.51 4.32 4.39 173425 26.34 down down correct
CATC.US Cambridge Bancorp 20190213 0 79.498 79.93 79.44 79.93 2444 73.6457 up up correct
CATY.US Cathay General Bancorp 20190213 0 38.41 38.88 38.33 38.7 496298 34.964 up up correct
CBAN.US Colony Bankcorp Inc 20190213 0 15.99 16.705 15.75 16.22 5919 15.1066 up up correct
CBAT.US CBAK Energy Technology Inc 20190213 0 1.15 1.18 1.11 1.18 207547 1.18 up up correct
CBAY.US CymaBay Therapeutics Inc 20190213 0 9.47 9.735 9.32 9.52 566319 9.52 up up correct
CBFV.US CB Financial Services Inc 20190213 0 26.1881 26.57 26.1881 26.38 1149 23.3295 up down incorrect
CBIO.US Catalyst Biosciences Inc 20190213 0 8.36 9.055 8.24 8.78 483549 8.78 up down incorrect
CBLI.US Cleveland BioLabs Inc 20190213 0 1.53 1.55 1.53 1.55 890 1.55 up up correct
CBMB.US CBM Bancorp Inc 20190213 0 12.72 12.78 12.72 12.78 418 11.4287 up up correct
CBNK.US Capital Bancorp Inc 20190213 0 11.9 11.9 11.75 11.9 4728 11.8521
CBOE.US Cboe Global Markets Inc 20190213 0 94.04 96.13 93.85 95 634634 91.3084 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20190213 0 168.73 169.12 167.12 169.07 173280 154.3375 up up correct
CBSH.US Commerce Bancshares Inc 20190213 0 58.3143 58.7143 58 58.4952 382655 50.4806 up up correct
CBTX.US CBTX Inc 20190213 0 32.87 33 32.57 32.96 72286 31.421 up up correct
CCB.US Coastal Financial Corporation 20190213 0 15.64 15.85 15.27 15.84 24378 15.84 up down incorrect
CCBG.US Capital City Bank Group Inc 20190213 0 25 25 24.81 24.94 9589 23.2862 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20190213 0 19.5 19.535 19.39 19.46 87777 15.401 down up incorrect
CCEP.US Coca 20190213 0 47.31 47.92 47.25 47.45 1382203 43.7603 up up correct
CCLP.US CSI Compressco LP 20190213 0 2.7 2.86 2.7 2.74 184758 2.532 up up correct
CCMP.US CMC Materials Inc 20190213 0 99.71 100.74 97.17 98.78 370825 94.9216 down down correct
CCNC.US Code Chain New Continent Limited 20190213 0 2.76 3.37 2.76 2.8698 104592 2.8698 up up correct
CCNE.US CNB Financial Corporation 20190213 0 26.66 27.16 26.35 26.86 9706 24.6363 up up correct
CCOI.US Cogent Communications Holdings Inc 20190213 0 48.85 49.125 48.48 48.75 191332 42.9203 down up incorrect
CCRN.US Cross Country Healthcare Inc 20190213 0 10.06 10.11 9.86 9.96 165127 9.96 down down correct
CCXI.US ChemoCentryx Inc 20190213 0 10.96 11.07 10.68 10.7 209589 10.7 down down correct
CDEV.US Centennial Resource Development Inc 20190213 0 12.41 12.73 12.135 12.3 2827562 12.3 down down correct
CDK.US CDK Global Inc 20190213 0 56.51 56.96 56.09 56.5 1337292 54.372 down up incorrect
CDLX.US Cardlytics Inc 20190213 0 17.31 17.33 16.63 17.3 123349 17.3 down down correct
CDMO.US Avid Bioservices Inc 20190213 0 3.71 3.71 3.49 3.59 259840 3.59 down down correct
CDNA.US CareDx Inc 20190213 0 24.5 25.014 23.5 23.55 579974 23.55 down down correct
CDNS.US Cadence Design Systems Inc 20190213 0 52.25 52.37 51.2 51.36 1872221 51.36 down down correct
CDTX.US Cidara Therapeutics Inc 20190213 0 2.62 2.7 2.55 2.55 59414 2.55 down down correct
CDW.US CDW Corporation 20190213 0 93 93.16 92 92.71 829510 89.6543 down down correct
CDXC.US ChromaDex Corporation 20190213 0 3.53 3.65 3.53 3.64 88478 3.64 up up correct
CDXS.US Codexis Inc 20190213 0 22.41 22.49 21.23 21.45 751075 21.45 down down correct
CDZI.US Cadiz Inc 20190213 0 10.25 10.3 9.84 9.92 97376 9.92 down up incorrect
CECE.US CECO Environmental Corp 20190213 0 7.22 7.3 7.14 7.16 103188 7.16 down down correct
CEDAX.US CEDAX 20190213 0 24.03 24.03 24.03 24.03 0 22.4246
CEDIX.US Destra International & Event 20190213 0 24.03 24.03 24.03 24.03 0 21.1566
CEDLX.US CEDLX 20190213 0 24.02 24.02 24.02 24.02 0 22.485
CEDTX.US CEDTX 20190213 0 24.01 24.01 24.01 24.01 0 22.5452
CELC.US Celcuity Inc 20190213 0 22.25 22.48 22.11 22.39 1970 22.39 up down incorrect
CELH.US Celsius Holdings Inc 20190213 0 3.66 3.85 3.5 3.5 116243 3.5 down down correct
CEMI.US Chembio Diagnostics Inc 20190213 0 7.05 7.08 6.74 6.85 69921 6.85 down down correct
CENT.US Central Garden & Pet Company 20190213 0 31.17 31.35 30.21 30.38 103142 30.38 down down correct
CENTA.US Central Garden & Pet Company 20190213 0 27.86 28.13 26.96 27.2 380764 27.2 down down correct
CENX.US Century Aluminum Company 20190213 0 8.57 8.765 8.53 8.56 807856 8.56 down down correct
CERC.US Cerecor Inc 20190213 0 5.07 5.08 4.51 4.56 108186 4.56 down down correct
CERN.US Cerner Corporation 20190213 0 59.19 59.19 55.9399 56.93 4896302 55.232 down down correct
CERS.US Cerus Corporation 20190213 0 6.26 6.42 6.17 6.41 834110 6.41 up up correct
CETX.US Cemtrex Inc 20190213 0 0.93 0.99 0.89 0.91 71554 7.28 down down correct
CETXP.US Cemtrex Inc 20190213 0 2.01 2.03 1.98 1.98 1005 1.7104 down up incorrect
CEVA.US CEVA Inc 20190213 0 29.06 30.4 27.6531 28.59 423474 28.59 down down correct
CFFI.US C&F Financial Corporation 20190213 0 51.6 51.6 50.9 50.9 921 45.8744 down down correct
CFFN.US Capitol Federal Financial Inc 20190213 0 13.07 13.13 12.99 13.12 420649 11.3477 up up correct
CFMS.US Conformis Inc 20190213 0 0.9 0.96 0.88 0.9 887534 0.9
CFRX.US ContraFect Corporation 20190213 0 0.4299 0.43 0.4001 0.408 224025 4.08 down down correct
CG.US The Carlyle Group Inc 20190213 0 18.76 18.89 18.45 18.82 733006 16.6898 up up correct
CGBD.US TCG BDC Inc 20190213 0 14.76 14.93 14.76 14.84 195199 10.1787 up up correct
CGC.US Canopy Growth Corporation 20190213 0 44.86 46.74 44.57 46.05 8781612 46.05 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20190213 0 24.6 24.6 24.6 24.6 0 21.1801
CGEN.US Compugen Ltd 20190213 0 3.72 3.86 3.65 3.7 151075 3.7 down down correct
CGNX.US Cognex Corporation 20190213 0 49.69 49.69 48.6 49.37 1760884 47.5525 down down correct
CGO.US Calamos Global Total Return Fund 20190213 0 11.78 11.88 11.76 11.88 28544 9.3567 up down incorrect
CGRN.US Capstone Green Energy Corporation 20190213 0 0.79 0.79 0.76 0.79 27235 7.9
CHCI.US Comstock Holding Companies Inc 20190213 0 2.07 2.1 2.0465 2.06 3515 2.06 down down correct
CHCO.US City Holding Company 20190213 0 75.62 76.82 75.58 76.48 61016 70.1441 up up correct
CHDN.US Churchill Downs Incorporated 20190213 0 94.78 95.77 94.13 94.94 167117 93.9 up up correct
CHEF.US The Chefs' Warehouse Inc 20190213 0 35.88 37.3 35.7722 36.66 257821 36.66 up up correct
CHEK.US Check 20190213 0 2.14 2.15 1.96 1.99 524303 1.99 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20190213 0 10.24 10.28 10.2297 10.25 194201 8.0301 up up correct
CHKP.US Check Point Software Technologies Ltd 20190213 0 119.32 119.8 117.9 118.04 1078591 118.04 down down correct
CHMG.US Chemung Financial Corporation 20190213 0 46 46.28 42.7048 45.71 8574 41.9068 down down correct
CHNR.US China Natural Resources Inc 20190213 0 1.67 1.76 1.67 1.76 1142 1.76 up up correct
CHRS.US Coherus BioSciences Inc 20190213 0 14.38 14.43 14.16 14.27 374659 14.27 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20190213 0 90.87 91.08 89.89 90.9 758860 84.7183 up up correct
CHSCL.US CHS Inc 20190213 0 26.71 27.1 26.7001 27 17263 22.0852 up up correct
CHSCM.US CHS Inc 20190213 0 25.5 25.65 25.41 25.5348 17029 21.1306 up down incorrect
CHSCN.US CHS Inc 20190213 0 26.16 26.2565 26.02 26.245 10314 21.5397 up up correct
CHSCO.US CHS Inc 20190213 0 27.45 27.595 27.4159 27.5 13586 22.2463 up up correct
CHSCP.US CHS Inc 20190213 0 28.15 28.15 27.79 27.995 5512 22.8156 down down correct
CHTR.US Charter Communications Inc 20190213 0 340.6 343.32 336.38 338.49 1124155 338.49 down down correct
CHUY.US Chuy's Holdings Inc 20190213 0 22.32 22.9 21.96 22.75 384891 22.75 up up correct
CHW.US Calamos Global Dynamic Income Fund 20190213 0 7.69 7.69 7.65 7.68 142385 5.8372 down up incorrect
CHX.US ChampionX Corporation 20190213 0 36.48 37.22 34.91 35.49 781180 35.49 down down correct
CHY.US Calamos Convertible and High Income Fund 20190213 0 11.02 11.04 10.9699 11.0263 149847 8.7248 up up correct
CIDM.US Cinedigm Corp 20190213 0 1.06 1.25 1.0592 1.2 94008 1.2 up up correct
CIGI.US Colliers International Group Inc 20190213 0 67.67 72.01 67.67 68.8 103610 68.576 up up correct
CINF.US Cincinnati Financial Corporation 20190213 0 85.03 85.54 84.04 84.5 582689 78.2544 down down correct
CIVB.US Civista Bancshares Inc 20190213 0 19.03 19.44 19.03 19.25 13021 18.0129 up up correct
CIZN.US Citizens Holding Company 20190213 0 20.58 21.28 20.58 21.19 2926 18.4218 up up correct
CJJD.US China Jo 20190213 0 2.22 2.27 2.05 2.08 374739 2.08 down up incorrect
CKPT.US Checkpoint Therapeutics Inc 20190213 0 3.92 4 3.66 3.76 13664 3.76 down down correct
CLAR.US Clarus Corporation 20190213 0 11.1725 11.2024 11.0727 11.1126 189269 10.919 down down correct
CLBK.US Columbia Financial Inc 20190213 0 15.98 15.98 15.77 15.91 39993 15.91 down down correct
CLBS.US Caladrius Biosciences Inc 20190213 0 5.23 5.425 5.23 5.315 14940 5.315 up up correct
CLDB.US Cortland Bancorp 20190213 0 19.82 20.25 19.82 20.25 584 18.8351 up up correct
CLDX.US Celldex Therapeutics Inc 20190213 0 4.97 5.8409 4.83 5.53 1245903 5.53 up up correct
CLFD.US Clearfield Inc 20190213 0 12.99 13.42 12.98 13.38 25229 13.38 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20190213 0 5.1959 5.5527 5.1959 5.4 539 5.4 up up correct
CLIR.US ClearSign Technologies Corporation 20190213 0 1.08 1.4034 1.04 1.22 150847 1.22 up up correct
CLLS.US Cellectis S.A 20190213 0 17.35 17.35 17.02 17.08 59939 17.08 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20190213 0 3.1 3.1699 3.07 3.1 228128 3.1
CLNE.US Clean Energy Fuels Corp 20190213 0 1.87 1.9 1.85 1.88 372506 1.88 up up correct
CLPS.US CLPS Incorporation 20190213 0 15.18 16.8891 14 14.07 293800 14.07 down down correct
CLPT.US ClearPoint Neuro Inc 20190213 0 2.75 2.9 2.5 2.873 3984 2.873 up up correct
CLRB.US Cellectar Biosciences Inc 20190213 0 1.86 1.95 1.86 1.92 36317 1.92 up up correct
CLRO.US ClearOne Inc 20190213 0 1.95 2.03 1.92 1.94 56749 1.94 down down correct
CLSD.US Clearside Biomedical Inc 20190213 0 1.4 1.48 1.3306 1.44 2231722 1.44 up up correct
CLSK.US CleanSpark Inc 20190213 0 4.61 6 4.58 6 175243 60 up up correct
CLSN.US Celsion Corporation 20190213 0 2.1681 2.26 2.1681 2.19 82181 2.19 up up correct
CLVS.US Clovis Oncology Inc 20190213 0 25.86 25.9 25 25.1 1223089 25.1 down down correct
CLWT.US Euro Tech Holdings Company Limited 20190213 0 1.308 1.3144 1.308 1.308 3128 0.8444
CLXT.US Calyxt Inc 20190213 0 13.22 13.4679 13.0252 13.11 39600 13.11 down down correct
CMCO.US Columbus McKinnon Corporation 20190213 0 35.97 36.95 35.85 36.87 66870 36.241 up up correct
CMCSA.US Comcast Corporation 20190213 0 37.24 37.45 36.79 37.03 14326430 35.0543 down down correct
CMCT.US CIM Commercial Trust Corporation 20190213 0 17.5 17.5 17.5 17.5 133 38.2645
CME.US CME Group Inc 20190213 0 179.17 181.41 179.0083 180.4 2249507 164.7535 up up correct
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20190213 0 15.84 16.15 15.58 16.13 878300 16.13 up up correct
CMII.US CM Life Sciences II Inc 20190213 0 0.029 0.029 0.029 0.029 0 0.029
CMLS.US Cumulus Media Inc 20190213 0 14.6 15.27 14.6 14.75 67962 14.75 up up correct
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20190213 0 0.09 0.09 0.09 0.09 0 0.09
CMMB.US Chemomab Therapeutics Ltd 20190213 0 174.4 174.4 139.52 146.4 8004 146.4 down down correct
CMPR.US Cimpress plc 20190213 0 81.77 82 80.07 81.46 167313 81.46 down down correct
CMRX.US Chimerix Inc 20190213 0 2.16 2.22 2.11 2.12 228636 2.12 down down correct
CMTL.US Comtech Telecommunications Corp 20190213 0 26.39 26.6821 26.1 26.46 141125 25.1822 up up correct
CNBKA.US Century Bancorp Inc 20190213 0 77.32 77.64 77.32 77.64 1130 76.2299 up up correct
CNCE.US Concert Pharmaceuticals Inc 20190213 0 14.91 14.99 14.51 14.74 98616 14.74 down down correct
CNDT.US Conduent Incorporated 20190213 0 13.54 13.71 13.51 13.6 1099186 13.6 up up correct
CNET.US ZW Data Action Technologies Inc 20190213 0 1.7 1.79 1.65 1.71 388360 1.71 up up correct
CNFR.US Conifer Holdings Inc 20190213 0 4.81 4.81 4.81 4.81 182 4.81
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20190213 0 23.86 24.5 23.5 24.5 2900 19.4168 up up correct
CNOB.US ConnectOne Bancorp Inc 20190213 0 20.95 21.17 20.95 21.11 98134 20.0982 up up correct
CNRLX.US CNRLX 20190213 0 10.22 10.22 10.22 10.22 0 10.22
CNROX.US CNROX 20190213 0 10.38 10.38 10.38 10.38 0 8.2266
CNSL.US Consolidated Communications Holdings Inc 20190213 0 10.75 10.88 10.64 10.75 310273 10.3916
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20190213 0 7800 7800 7800 7800 0 7800
CNTX.US Context Therapeutics Inc. Common Stock 20190213 0 478 498 462 482 600 482 up up correct
CNTY.US Century Casinos Inc 20190213 0 8.36 8.55 7.8075 8.51 136868 8.51 up down incorrect
CNXN.US PC Connection Inc 20190213 0 39.43 40.2499 39.385 39.89 64205 38.6117 up down incorrect
COCP.US Cocrystal Pharma Inc 20190213 0 2.65 2.7 2.65 2.65 9910 2.65
CODA.US Coda Octopus Group Inc 20190213 0 7.24 7.2599 7.0235 7.14 11688 7.14 down up incorrect
CODX.US Co 20190213 0 1.17 1.1801 1.14 1.16 146133 1.16 down down correct
COGT.US Cogent Biosciences Inc 20190213 0 4.37 4.48 4.23 4.31 19945 17.24 down down correct
COHR.US Coherent Inc 20190213 0 130.74 133.44 130.33 131.29 354380 131.29 up up correct
COHU.US Cohu Inc 20190213 0 18 18.25 17.83 18.14 179980 17.8266 up up correct
COKE.US Coca 20190213 0 225 227 224.02 225.93 14078 223.7517 up up correct
COLB.US Columbia Banking System Inc 20190213 0 36.78 37.11 36.45 36.88 245297 33.3715 up down incorrect
COLL.US Collegium Pharmaceutical Inc 20190213 0 13.62 13.86 13.27 13.58 468623 13.58 down down correct
COLM.US Columbia Sportswear Company 20190213 0 105.56 106.23 104.23 104.35 636192 101.9539 down down correct
COMM.US CommScope Holding Company Inc 20190213 0 21.96 22.39 21.81 22.32 1432303 21.1685 up up correct
COMS.US COMSovereign Holding Corp 20190213 0 1.305 1.305 1.2 1.27 3392 3.81 down down correct
CONE.US CyrusOne Inc 20190213 0 54.45 55.15 54.14 54.95 691617 50.5564 up up correct
CONN.US Conn's Inc 20190213 0 21.3 21.555 20.71 21.12 308639 21.12 down up incorrect
COOP.US Mr. Cooper Group Inc 20190213 0 14.74 14.83 14.49 14.57 201954 14.57 down down correct
CORE.US Core 20190213 0 29.31 29.78 29.02 29.69 118570 28.5273 up up correct
CORT.US Corcept Therapeutics Incorporated 20190213 0 11.64 11.91 11.47 11.52 587488 11.52 down down correct
COST.US Costco Wholesale Corporation 20190213 0 212.23 213.505 211.295 212.8 1703041 202.6258 up up correct
COUP.US Coupa Software Incorporated 20190213 0 96.61 96.77 93.385 94.72 2889655 94.72 down down correct
COWN.US Cowen Inc 20190213 0 16.03 16.14 15.19 15.23 445671 14.906 down up incorrect
COWNL.US Cowen Group Inc 20190213 0 24.84 24.99 24.8 24.8 16045 20.6855 down down correct
CPHC.US Canterbury Park Holding Corporation 20190213 0 14.8238 14.9 14.75 14.9 1898 14.5756 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20190213 0 6.04 6.04 5.7 5.84 3078 5.84 down down correct
CPLP.US Capital Product Partners L.P 20190213 0 1.273 1.2899 1.2618 1.2787 69539 7.188 up up correct
CPRT.US Copart Inc 20190213 0 53.38 53.7 53.08 53.41 927895 53.41 up up correct
CPRX.US Catalyst Pharmaceuticals Inc 20190213 0 2.66 2.705 2.63 2.69 1541336 2.69 up up correct
CPSH.US CPS Technologies Corporation 20190213 0 1.3475 1.4132 1.3454 1.4132 1905 1.4132 up up correct
CPSI.US Computer Programs and Systems Inc 20190213 0 27.86 28.46 27.65 28.25 77976 27.5087 up up correct
CPSS.US Consumer Portfolio Services Inc 20190213 0 4.08 4.14 3.9305 3.95 34706 3.95 down down correct
CPTAG.US Capitala Finance Corp 20190213 0 25.08 25.08 24.81 25.08 2471 20.8973
CPTAL.US Capitala Finance Corp 20190213 0 25.12 25.15 25.1 25.15 2549 20.8083 up up correct
CRAI.US CRA International Inc 20190213 0 41.12 41.9999 40.62 41.55 34670 39.4111 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20190213 0 8.71 8.87 8.11 8.29 2349041 8.29 down down correct
CRDF.US Cardiff Oncology Inc 20190213 0 0.575 0.58 0.557 0.565 17602 3.39 down down correct
CRDFX.US CRDFX 20190213 0 24.61 24.61 24.61 24.61 0 21.1944
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20190213 0 24.6 24.6 24.6 24.6 0 20.8336
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20190213 0 6.48 6.56 6.44 6.56 19348 6.56 up up correct
CRDLX.US CRDLX 20190213 0 24.6 24.6 24.6 24.6 0 21.5472
CRDTX.US Griffin Inst Access Credit Fund CL A 20190213 0 24.6 24.6 24.6 24.6 0 21.1808
CREG.US China Recycling Energy Corporation 20190213 0 1.04 1.07 1 1 17107 10 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20190213 0 13.0527 13.1501 12.7556 12.9942 49659 12.9942 down down correct
CREX.US Creative Realities Inc 20190213 0 2.86 3.5 2.85 2.86 199588 2.86
CREXW.US Creative Realities Inc. WT EXP 110922 20190213 0 0.68 0.68 0.55 0.55 13300 0.55 down down correct
CRIS.US Curis Inc 20190213 0 1.09 1.1 1.05 1.09 131129 1.09
CRMD.US CorMedix Inc 20190213 0 2.69 2.74 2.41 2.47 1477554 12.35 down up incorrect
CRMT.US America's Car 20190213 0 78.43 79.17 77.9331 79.17 61611 79.17 up up correct
CRNT.US Ceragon Networks Ltd 20190213 0 4.46 4.54 4.41 4.52 489849 4.52 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20190213 0 24.72 25.71 24.5 24.55 60191 24.55 down down correct
CRON.US Cronos Group Inc 20190213 0 20.05 20.78 19.68 20.45 17285464 20.45 up up correct
CROX.US Crocs Inc 20190213 0 26.97 27.17 26.5 27.04 879283 27.04 up up correct
CRSP.US CRISPR Therapeutics AG 20190213 0 31.79 32.15 30.89 31.11 361133 31.11 down down correct
CRTO.US Criteo S.A 20190213 0 29.9 30.85 27.1 27.82 3028413 27.82 down down correct
CRUS.US Cirrus Logic Inc 20190213 0 38.58 38.95 38.54 38.66 508611 38.66 up up correct
CRVL.US CorVel Corporation 20190213 0 65.72 66.5968 65.115 65.76 66085 65.76 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20190213 0 4.1797 4.31 4.05 4.27 33805 4.27 up up correct
CRWS.US Crown Crafts Inc 20190213 0 5.6116 5.7 5.5979 5.63 7258 4.4663 up down incorrect
CSBR.US Champions Oncology Inc 20190213 0 10.89 10.89 9.22 9.57 154419 9.57 down down correct
CSCO.US Cisco Systems Inc 20190213 0 47.86 47.95 47.12 47.5 28325600 43.7263 down down correct
CSCW.US Color Star Technology Co. Ltd 20190213 0 3.25 3.3836 3.13 3.254 24087 3.254 up up correct
CSGP.US CoStar Group Inc 20190213 0 407.64 408.99 405.05 406.95 107818 40.695 down down correct
CSGS.US CSG Systems International Inc 20190213 0 41.21 41.39 40.96 41.14 178511 38.7081 down down correct
CSII.US Cardiovascular Systems Inc 20190213 0 34.31 34.31 33.33 33.86 143342 33.86 down down correct
CSIQ.US Canadian Solar Inc 20190213 0 21.31 21.3641 20.72 21.11 577546 21.11 down down correct
CSPI.US CSP Inc 20190213 0 9.5 9.6402 9.35 9.5 10098 8.9497
CSQ.US Calamos Strategic Total Return Fund 20190213 0 12.12 12.1365 12.02 12.05 272354 9.6592 down down correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20190213 0 7.85 7.91 7.67 7.72 3125 7.6083 down down correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20190213 0 24.81 24.863 24.545 24.79 10167 18.8265 down down correct
CSTE.US Caesarstone Ltd 20190213 0 16.3 16.75 16.13 16.65 144031 15.9589 up down incorrect
CSTR.US Capstar Financial Holdings Inc 20190213 0 16.3 16.5 16.2 16.5 35907 15.8741 up up correct
CSWC.US Capital Southwest Corporation 20190213 0 21.54 21.7 21.45 21.68 59434 14.99 up down incorrect
CSWI.US CSW Industrials Inc 20190213 0 55.57 56.22 55.47 55.61 54257 54.6197 up up correct
CSX.US CSX Corporation 20190213 0 71.34 71.53 70.77 71.13 4644265 22.8252 down down correct
CTAS.US Cintas Corporation 20190213 0 200.68 202.8795 200.59 201.76 542028 195.9744 up down incorrect
CTBI.US Community Trust Bancorp Inc 20190213 0 42.05 42.05 41.34 41.77 39190 37.1308 down down correct
CTG.US Computer Task Group Incorporated 20190213 0 4.2901 4.2901 4.26 4.26 3829 4.26 down down correct
CTHR.US Charles & Colvard Ltd 20190213 0 1.09 1.09 1.046 1.06 20524 1.06 down down correct
CTIB.US Yunhong CTI Ltd 20190213 0 2.915 2.915 2.8682 2.91 1823 2.91 down down correct
CTIC.US CTI BioPharma Corp 20190213 0 0.93 0.95 0.9 0.907 239322 0.907 down up incorrect
CTLP.US Cantaloupe Inc 20190213 0 3.63 3.71 3.46 3.62 3068346 3.62 down up incorrect
CTMX.US CytomX Therapeutics Inc 20190213 0 19.09 19.185 18.59 18.64 393378 18.64 down up incorrect
CTRE.US CareTrust REIT Inc 20190213 0 21.8 22.065 21.52 22.03 1184834 19.3205 up up correct
CTRM.US Castor Maritime Inc 20190213 0 5.1 5.1 5.0999 5.0999 47 50.999 down down correct
CTRN.US Citi Trends Inc 20190213 0 20.72 21.02 20.15 20.4 65253 19.9533 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20190213 0 74.16 74.35 73.18 73.58 2998419 70.7933 down down correct
CTSO.US Cytosorbents Corporation 20190213 0 8.29 8.2901 7.78 8.2 248981 8.2 down down correct
CTXR.US Citius Pharmaceuticals Inc 20190213 0 0.979 0.979 0.9385 0.94 89864 0.94 down down correct
CTXS.US Citrix Systems Inc 20190213 0 105.87 106.15 104.75 105.01 1181026 100.997 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20190213 0 5.8731 5.8835 5.8524 5.8524 5915 3.6576 down up incorrect
CUE.US Cue Biopharma Inc 20190213 0 5.44 6.07 5.4101 6 132562 6 up up correct
CUTR.US Cutera Inc 20190213 0 14.56 16.04 14.53 15.34 495898 15.34 up up correct
CVBF.US CVB Financial Corp 20190213 0 22.5 22.61 22.37 22.55 282196 20.4336 up up correct
CVCO.US Cavco Industries Inc 20190213 0 147.27 148.42 142.54 143.9 96388 143.9 down down correct
CVCY.US Central Valley Community Bancorp 20190213 0 19.86 19.97 19.75 19.9 3105 18.5929 up down incorrect
CVET.US Covetrus Inc 20190213 0 36.41 38.21 36.15 37.74 4082810 37.74 up down incorrect
CVGI.US Commercial Vehicle Group Inc 20190213 0 7.06 7.43 7 7.35 90759 7.35 up up correct
CVGW.US Calavo Growers Inc 20190213 0 80.07 80.51 79.71 79.73 87990 75.3614 down down correct
CVLG.US Covenant Logistics Group Inc 20190213 0 23.64 24.06 23.61 23.84 88679 23.84 up up correct
CVLT.US Commvault Systems Inc 20190213 0 67.59 67.98 67.24 67.77 252481 67.77 up up correct
CVLY.US Codorus Valley Bancorp Inc 20190213 0 22.55 22.55 22.375 22.44 4614 19.6256 down down correct
CVV.US CVD Equipment Corporation 20190213 0 4.69 4.69 4.55 4.67 2032 4.67 down down correct
CWBC.US Community West Bancshares 20190213 0 10.38 10.4499 10.3 10.3688 67623 9.7383 down down correct
CWBR.US CohBar Inc 20190213 0 3.3 3.38 3.11 3.15 43452 3.15 down up incorrect
CWCO.US Consolidated Water Co. Ltd 20190213 0 12.97 12.97 12.63 12.81 29822 11.9427 down up incorrect
CWST.US Casella Waste Systems Inc 20190213 0 33.85 34.06 33.3 33.78 381931 33.78 down down correct
CXDC.US China XD Plastics Company Limited 20190213 0 2.98 2.98 2.8 2.8 5057 2.8 down down correct
CXDO.US Crexendo Inc 20190213 0 2.25 2.25 2.25 2.25 0 2.25
CYAD.US Celyad Oncology SA 20190213 0 20.67 21.33 20.125 21.33 1056 21.33 up up correct
CYAN.US Cyanotech Corporation 20190213 0 3.24 3.24 3.12 3.15 5252 3.15 down down correct
CYBE.US CyberOptics Corporation 20190213 0 21.85 22.0211 21.43 21.5 26508 21.5 down down correct
CYBR.US CyberArk Software Ltd 20190213 0 87.79 88.24 85.91 86.38 1069926 86.38 down down correct
CYCC.US Cyclacel Pharmaceuticals Inc 20190213 0 0.782 0.84 0.782 0.825 2219 16.5 up down incorrect
CYCCP.US Cyclacel Pharmaceuticals Inc 20190213 0 5.5 5.5 5.5 5.5 100 4.2117
CYPS.US Cyclo3pss Corporation 20190213 0 0.0013 0.0015 0.0013 0.0015 20000 0.0015 up up correct
CYRN.US Cyren Ltd 20190213 0 2.6 2.65 2.5455 2.6 22910 2.6
CYRX.US Cryoport Inc 20190213 0 11.34 11.73 11.22 11.67 103218 11.67 up down incorrect
CYTH.US Cyclo Therapeutics Inc 20190213 0 0.8 0.8 0.8 0.8 50 80
CYTK.US Cytokinetics Incorporated 20190213 0 7.62 8 7.59 7.6 312375 7.6 down down correct
CYTO.US Auris Medical Holding Ltd 20190213 0 0.43 0.47 0.378 0.3941 11585627 0.3941 down down correct
CZNC.US Citizens & Northern Corporation 20190213 0 25.95 25.95 25.56 25.8 10501 22.5815 down down correct
CZR.US Caesars Entertainment Inc 20190213 0 47.77 48.14 46.91 47.7 562690 47.7 down down correct
CZWI.US Citizens Community Bancorp Inc 20190213 0 11.97 11.97 11.8 11.97 497 11.5187
DAKT.US Daktronics Inc 20190213 0 7.9 8.06 7.88 8.02 141625 7.695 up down incorrect
DALN.US DallasNews Corporation Series A Common Stock 20190213 0 4.04 4.1 3.99 3.9971 3684 12.9285 down down correct
DARE.US Daré Bioscience Inc 20190213 0 0.81 0.8415 0.7959 0.83 56180 0.83 up up correct
DBVT.US DBV Technologies S.A 20190213 0 7.02 7.1 6.99 7.05 256140 7.05 up down incorrect
DBX.US Dropbox Inc 20190213 0 25.56 25.64 25.22 25.45 1354653 25.45 down down correct
DCOM.US Dime Community Bancshares Inc 20190213 0 19.72 20.1 19.72 19.95 293256 16.7506 up up correct
DCPH.US Deciphera Pharmaceuticals Inc 20190213 0 27.86 28.07 27.56 27.74 100303 27.74 down down correct
DCTH.US Delcath Systems Inc 20190213 0 0.32 0.3239 0.31 0.32 189104 224
DENN.US Denny's Corporation 20190213 0 18.11 18.11 17.295 17.59 1060631 17.59 down down correct
DFFN.US Diffusion Pharmaceuticals Inc 20190213 0 2.35 2.6159 2.32 2.51 63616 2.51 up up correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20190213 0 0.03 0.035 0.025 0.03 2575394 0.03
DGICA.US Donegal Group Inc 20190213 0 13.42 13.57 13.21 13.35 15118 11.9087 down down correct
DGII.US Digi International Inc 20190213 0 13.25 13.39 13.08 13.26 340981 13.26 up down incorrect
DGLY.US Digital Ally Inc 20190213 0 3.72 3.75 3.4 3.42 82056 3.42 down down correct
DHC.US Diversified Healthcare Trust 20190213 0 13.83 14.04 13.71 13.77 1636881 12.6354 down down correct
DHCNI.US DHCNI 20190213 0 22.63 22.96 22.59 22.96 28700 19.2271 up up correct
DHCNL.US Diversified Healthcare Trust 20190213 0 25.6242 25.74 25.41 25.5 25058 23.1261 down down correct
DHIL.US Diamond Hill Investment Group Inc 20190213 0 152 153 150.25 151.39 23603 129.1604 down down correct
DIOD.US Diodes Incorporated 20190213 0 36.55 37.68 36.27 37.4 525144 37.4 up up correct
DISCA.US Discovery Inc 20190213 0 28.1 28.45 27.97 28.32 4935690 28.32 up up correct
DISCK.US Discovery Inc 20190213 0 26.43 26.845 26.27 26.72 1907049 26.72 up up correct
DISH.US DISH Network Corporation 20190213 0 29.29 30.26 28.24 28.86 13385811 28.86 down up incorrect
DJCO.US Daily Journal Corporation 20190213 0 219.95 219.95 219.95 219.95 540 219.95
DLHC.US DLH Holdings Corp 20190213 0 5.58 5.6899 5.4802 5.63 2880 5.63 up up correct
DLPN.US Dolphin Entertainment Inc 20190213 0 1.5 1.6 1.5 1.5 2932 7.5
DLTH.US Duluth Holdings Inc 20190213 0 24.89 25 24.1938 24.52 88869 24.52 down down correct
DLTR.US Dollar Tree Inc 20190213 0 98.45 98.965 97.55 98.56 2039911 98.56 up up correct
DMAC.US DiaMedica Therapeutics Inc 20190213 0 3.3 3.65 3.3 3.3 15349 3.3
DMLP.US Dorchester Minerals L.P 20190213 0 17.39 17.6999 17.21 17.31 60063 13.0341 down down correct
DMRC.US Digimarc Corporation 20190213 0 23.82 23.83 22.975 23.43 48528 23.43 down down correct
DNLI.US Denali Therapeutics Inc 20190213 0 20.37 20.88 19.645 19.98 166137 19.98 down down correct
DOCU.US DocuSign Inc 20190213 0 53.15 54.08 52.75 53.65 3384059 53.65 up down incorrect
DOGZ.US Dogness (International) Corporation 20190213 0 3.69 3.698 3.59 3.62 9510 3.62 down up incorrect
DOMO.US Domo Inc 20190213 0 30.24 30.24 28.89 29.21 311437 29.21 down down correct
DOOO.US BRP Inc 20190213 0 29.55 29.93 29.21 29.39 26037 28.9969 down down correct
DORM.US Dorman Products Inc 20190213 0 87.97 88.78 87.69 88.72 130998 88.72 up up correct
DOX.US Amdocs Limited 20190213 0 55.93 56.315 55.77 56.15 994978 53.1991 up up correct
DRIO.US DarioHealth Corp 20190213 0 0.73 0.7454 0.6801 0.7298 62567 14.596 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20190213 0 50 50 50 50 0 50
DRNA.US Dicerna Pharmaceuticals Inc 20190213 0 10.85 11.15 10.555 10.89 381926 10.89 up up correct
DRRX.US DURECT Corporation 20190213 0 0.66 0.6888 0.6506 0.67 187989 0.67 up up correct
DSGX.US The Descartes Systems Group Inc 20190213 0 32.15 32.63 32.14 32.48 50104 32.48 up up correct
DSKE.US Daseke Inc 20190213 0 4.47 4.51 4.41 4.49 203203 4.49 up up correct
DSPG.US DSP Group Inc 20190213 0 12.82 13.1 12.82 12.99 165089 12.99 up up correct
DSWL.US Deswell Industries Inc 20190213 0 3.0491 3.0491 3.02 3.02 1121 2.5646 down down correct
DTEA.US DAVIDsTEA Inc 20190213 0 1.53 1.55 1.5 1.5 133770 1.5 down down correct
DTSS.US Datasea Inc 20190213 0 3.75 3.75 3.5 3.75 4594 3.75
DTST.US Data Storage Corporation 20190213 0 0.18 0.18 0.165 0.18 6315 0.18
DUOT.US Duos Technologies Group Inc 20190213 0 7.98 7.98 6.44 6.44 8115 6.44 down down correct
DVAX.US Dynavax Technologies Corporation 20190213 0 10.6 10.75 10.54 10.58 400978 10.58 down down correct
DVCR.US Diversicare Healthcare Services Inc 20190213 0 3.3266 3.67 3.3266 3.67 1019 3.67 up down incorrect
DWSN.US Dawson Geophysical Company 20190213 0 3.9 3.9 3.85 3.87 27860 3.87 down down correct
DXCM.US DexCom Inc 20190213 0 152.52 153.65 145.09 149.05 1616342 149.05 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20190213 0 2.49 2.56 2.44 2.52 177768 2.52 up up correct
DXPE.US DXP Enterprises Inc 20190213 0 33.34 33.92 33.34 33.9 54161 33.9 up up correct
DXYN.US The Dixie Group Inc 20190213 0 1.22 1.2796 1.1901 1.25 15721 1.25 up up correct
DYAI.US Dyadic International Inc 20190213 0 1.946 2.06 1.946 2.05 162564 2.05 up down incorrect
DYNT.US Dynatronics Corporation 20190213 0 2.53 2.5542 1.875 2.27 111258 2.27 down up incorrect
DZSI.US DZS Inc 20190213 0 13.65 13.72 13.5 13.7 5049 13.7 up up correct
EA.US Electronic Arts Inc 20190213 0 104.56 105.24 100.68 102.25 15890024 101.609 down down correct
EAST.US Eastside Distilling Inc 20190213 0 6.18 6.18 5.85 6.17 36587 6.17 down down correct
EBAY.US eBay Inc 20190213 0 36.21 36.54 36.16 36.26 7377994 34.8265 up up correct
EBAYL.US eBay Inc. NT 56 20190213 0 26.2 26.39 26.17 26.296 42308 23.4317 up up correct
EBIX.US Ebix Inc 20190213 0 57.15 58.04 56.43 57.41 224208 55.7512 up down incorrect
EBMT.US Eagle Bancorp Montana Inc 20190213 0 17.8 17.8 17.75 17.75 10379 16.7674 down up incorrect
EBSB.US Meridian Bancorp Inc 20190213 0 15.98 16.18 15.93 16.17 104087 15.2748 up down incorrect
EBTC.US Enterprise Bancorp Inc 20190213 0 31.4102 32.25 30.4201 31.4 5159 29.3507 down down correct
ECHO.US Echo Global Logistics Inc 20190213 0 24.76 25.11 24.62 24.67 303883 24.67 down down correct
ECOL.US US Ecology Inc 20190213 0 65.27 67.1899 63.72 64.17 60862 63.3961 down down correct
ECOR.US electroCore Inc 20190213 0 6.62 7.06 6.55 6.91 47614 6.91 up up correct
ECPG.US Encore Capital Group Inc 20190213 0 31.6 31.94 31.315 31.86 152680 31.86 up up correct
EDAP.US EDAP TMS S.A 20190213 0 2.83 2.8493 2.81 2.81 34477 2.81 down down correct
EDIT.US Editas Medicine Inc 20190213 0 20.36 20.608 19.84 19.95 507235 19.95 down down correct
EDRY.US EuroDry Ltd 20190213 0 7.4852 7.49 7.15 7.33 3193 7.33 down down correct
EDSA.US Edesa Biotech Inc 20190213 0 1.04 1.16 1.02 1.12 83620 6.72 up up correct
EDUC.US Educational Development Corporation 20190213 0 8.397 8.397 8.21 8.21 2558 7.5071 down down correct
EEFT.US Euronet Worldwide Inc 20190213 0 129.29 130.15 128.6 129.29 515003 129.29
EFOI.US Energy Focus Inc 20190213 0 1.08 1.11 1.0522 1.09 32986 5.45 up down incorrect
EFSC.US Enterprise Financial Services Corp 20190213 0 45.01 45.44 44.6 45.15 62432 42.7561 up up correct
EGAN.US eGain Corporation 20190213 0 11.41 12.35 11.4 11.51 573492 11.51 up up correct
EGBN.US Eagle Bancorp Inc 20190213 0 56.25 56.6 55.53 55.82 138268 52.6498 down down correct
EGLE.US Eagle Bulk Shipping Inc 20190213 0 4.76 4.85 4.545 4.63 456966 30.7883 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20190213 0 39.49 40.7 39.115 39.53 188205 39.53 up up correct
EHTH.US eHealth Inc 20190213 0 60.49 62.43 60.47 60.72 325883 60.72 up up correct
EIGR.US Eiger BioPharmaceuticals Inc 20190213 0 13.82 13.89 13.55 13.57 75768 13.57 down down correct
EKSO.US Ekso Bionics Holdings Inc 20190213 0 2.2 2.275 2.08 2.23 37548 33.45 up down incorrect
ELDN.US Eledon Pharmaceuticals Inc 20190213 0 4.49 4.49 3.79 4.3 1904 77.4 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20190213 0 11.55 11.58 11.06 11.31 11451 11.31 down down correct
ELTK.US Eltek Ltd 20190213 0 2.36 2.36 2.36 2.36 200 2.36
EMKR.US EMCORE Corporation 20190213 0 4.25 4.28 4.0935 4.1 112135 4.1 down down correct
EML.US The Eastern Company 20190213 0 27.5 27.57 27.5 27.57 1243 26.1128 up up correct
ENDP.US Endo International plc 20190213 0 10.48 10.92 10.37 10.52 2116633 10.52 up down incorrect
ENG.US ENGlobal Corporation 20190213 0 0.82 0.82 0.8 0.8 17685 0.8 down down correct
ENLV.US Enlivex Therapeutics Ltd 20190213 0 1.16 1.16 1.09 1.15 489 9.2 down down correct
ENOB.US Enochian Biosciences Inc 20190213 0 7.99 7.99 7.23 7.53 40466 7.53 down down correct
ENPH.US Enphase Energy Inc 20190213 0 7.65 7.84 7.5109 7.68 1192599 7.68 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20190213 0 9.94 9.95 9.94 9.95 600 9.95 up up correct
ENSG.US The Ensign Group Inc 20190213 0 50.6145 51.1943 49.9647 50.3946 298490 46.6786 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20190213 0 90.56 96.05 89.995 95.95 392108 95.95 up up correct
ENTG.US Entegris Inc 20190213 0 34.33 34.38 33.63 33.91 2397263 33.4708 down down correct
ENTX.US Entera Bio Ltd 20190213 0 4.61 5 4.55 4.8 6870 4.8 up up correct
ENTXW.US Entera Bio Ltd. WT EXP 062723 20190213 0 1.4 1.4 1 1 2358 1 down down correct
ENVB.US Enveric Biosciences Inc 20190213 0 0.3098 0.364 0.281 0.345 84093 34.5 up up correct
EOLS.US Evolus Inc 20190213 0 26.29 27.17 24.7 26 1493349 26 down down correct
EPAY.US Bottomline Technologies (de) Inc 20190213 0 46.95 47.455 46.11 47.04 603777 47.04 up up correct
EPIX.US ESSA Pharma Inc 20190213 0 3.79 3.88 3.75 3.75 14592 3.75 down down correct
EPSN.US Epsilon Energy Ltd 20190213 0 4.0805 4.1069 4.0805 4.1069 5335 4.1069 up up correct
EPZM.US Epizyme Inc 20190213 0 12.72 13.0588 12.12 12.6 620404 12.6 down down correct
EQ.US Equillium Inc 20190213 0 7.08 7.16 6.53 7.16 50654 7.16 up down incorrect
EQBK.US Equity Bancshares Inc 20190213 0 32.56 32.8096 32.16 32.75 66476 32.6737 up down incorrect
EQIX.US Equinix Inc. (REIT) 20190213 0 386.95 398.78 385.91 391.91 575474 372.6817 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20190213 0 9.17 9.44 9.165 9.36 11685590 8.9195 up up correct
ERIE.US Erie Indemnity Company 20190213 0 160.1 163.265 160.1 162.62 39563 152.7297 up up correct
ERII.US Energy Recovery Inc 20190213 0 7.71 7.97 7.695 7.89 276405 7.89 up up correct
ERYP.US ERYTECH Pharma S.A 20190213 0 8.74 8.74 8.74 8.74 208 8.74
ESBK.US Elmira Savings Bank 20190213 0 18.6599 18.6599 18.6599 18.6599 312 16.0687
ESCA.US Escalade Incorporated 20190213 0 11.459 11.6 11.401 11.55 16158 10.2916 up up correct
ESEA.US Euroseas Ltd 20190213 0 0.6411 0.66 0.6399 0.66 25898 5.28 up up correct
ESGR.US Enstar Group Limited 20190213 0 178.9 181.18 178.675 179.01 61028 179.01 up up correct
ESGRO.US Enstar Group Limited 20190213 0 25.49 25.58 25.42 25.58 32779 20.9661 up up correct
ESGRP.US Enstar Group Limited 20190213 0 25.6 25.7 25.55 25.7 16606 21.2097 up up correct
ESLT.US Elbit Systems Ltd 20190213 0 127.23 128.2 127.23 127.7 6014 123.0733 up up correct
ESPR.US Esperion Therapeutics Inc 20190213 0 46.96 47.68 46.26 46.56 242441 46.56 down down correct
ESQ.US Esquire Financial Holdings Inc 20190213 0 24.54 24.99 24.31 24.31 5239 24.31 down down correct
ESSA.US ESSA Bancorp Inc 20190213 0 15.72 16.15 15.72 16.1 6832 14.7655 up up correct
ESTA.US Establishment Labs Holdings Inc 20190213 0 25.82 25.95 25 25.45 16850 25.45 down down correct
ESXB.US Community Bankers Trust Corporation 20190213 0 7.915 8.04 7.915 7.99 15418 7.4034 up up correct
ETON.US Eton Pharmaceuticals Inc 20190213 0 6.7 6.7 6.52 6.5907 11620 6.5907 down down correct
ETSY.US Etsy Inc 20190213 0 55.96 57 54.09 55.04 2073451 55.04 down down correct
ETTX.US Entasis Therapeutics Holdings Inc 20190213 0 7.3619 7.3619 7.05 7.05 5231 7.05 down down correct
EVBG.US Everbridge Inc 20190213 0 65 65.46 63.76 64.97 342859 64.97 down down correct
EVER.US EverQuote Inc 20190213 0 5.66 6.033 5.38 5.61 172100 5.61 down down correct
EVFM.US Evofem Biosciences Inc 20190213 0 3.42 3.7 3.349 3.67 28338 3.67 up up correct
EVGN.US Evogene Ltd 20190213 0 2.2401 2.27 2.2401 2.27 1099 2.27 up up correct
EVK.US Ever 20190213 0 3.6799 3.8 3.6799 3.8 6462 3.8 up up correct
EVLO.US Evelo Biosciences Inc 20190213 0 8.98 9.045 8.66 8.74 106082 8.74 down down correct
EVOK.US Evoke Pharma Inc 20190213 0 2.96 2.98 2.9 2.97 16533 2.97 up up correct
EVOL.US Evolving Systems Inc 20190213 0 1.38 1.4 1.36 1.39 7630 1.39 up up correct
EVOP.US EVO Payments Inc 20190213 0 26.17 26.23 25.406 25.9 166682 25.9 down down correct
EWBC.US East West Bancorp Inc 20190213 0 53.65 53.94 53.28 53.47 813868 50.1226 down down correct
EXAS.US Exact Sciences Corporation 20190213 0 90.5 90.94 87.69 89.27 831688 89.27 down down correct
EXC.US Exelon Corporation 20190213 0 47.8 48.02 47.765 47.9 4375564 43.2577 up down incorrect
EXEL.US Exelixis Inc 20190213 0 23.15 23.59 21.37 22.05 10182604 22.05 down down correct
EXLS.US ExlService Holdings Inc 20190213 0 61.29 61.6 60.85 61.55 110854 61.55 up up correct
EXPD.US Expeditors International of Washington Inc 20190213 0 73.11 74.16 72.06 73.77 1545661 71.179 up up correct
EXPE.US Expedia Group Inc 20190213 0 125.99 127.5 125.08 127.46 1632006 125.544 up up correct
EXPI.US eXp World Holdings Inc 20190213 0 10.7 11 10.65 10.86 60965 5.4208 up up correct
EXPO.US Exponent Inc 20190213 0 53.04 54.21 53.0341 54.18 194288 52.6879 up up correct
EXTR.US Extreme Networks Inc 20190213 0 7.47 7.55 7.44 7.5 1735418 7.5 up up correct
EYE.US National Vision Holdings Inc 20190213 0 33.14 33.62 32.56 33.42 402569 33.42 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20190213 0 0.444 0.4583 0.4431 0.455 5845 6.825 up up correct
EYEN.US Eyenovia Inc 20190213 0 5.2 6.03 5.1902 5.31 395134 5.31 up up correct
EYES.US Second Sight Medical Products Inc 20190213 0 0.73 0.76 0.7096 0.7399 67440 5.9192 up up correct
EYESW.US Second Sight Medical Products Inc. Warrants 20190213 0 0.2 0.27 0.2 0.27 7535 2.16 up up correct
EYPT.US EyePoint Pharmaceuticals Inc 20190213 0 2.6 2.7178 2.49 2.7 458924 27 up up correct
EZPW.US EZCORP Inc 20190213 0 10.2 10.265 10.13 10.17 407530 10.17 down down correct
FAMI.US Farmmi Inc 20190213 0 3.61 3.6199 3.28 3.3 75933 3.3 down down correct
FANG.US Diamondback Energy Inc 20190213 0 99.34 102 99.01 101.02 1569215 94.7986 up up correct
FANH.US Fanhua Inc 20190213 0 26 26.23 25.5 25.51 84016 21.6625 down up incorrect
FARM.US Farmer Bros. Co 20190213 0 24.03 24.41 23.92 24.31 44317 24.31 up up correct
FARO.US FARO Technologies Inc 20190213 0 45.59 46.44 45.5 46.02 125891 46.02 up up correct
FAST.US Fastenal Company 20190213 0 63 63.285 62.61 63.01 4109468 29.2763 up up correct
FAT.US FAT Brands Inc 20190213 0 5.8 6 5.7629 6 2855 5.4917 up up correct
FATE.US Fate Therapeutics Inc 20190213 0 15.11 15.2382 14.4601 14.71 309468 14.71 down up incorrect
FB.US Meta Platforms Inc. 20190213 0 165.38 166.22 163.73 164.07 14205150 164.07 down down correct
FBIO.US Fortress Biotech Inc 20190213 0 2.1 2.25 2.06 2.18 599107 2.18 up down incorrect
FBIOP.US Fortress Biotech Inc 20190213 0 19.3 19.5673 19.21 19.3 864 13.7445
FBIZ.US First Business Financial Services Inc 20190213 0 22.24 22.24 21.4573 21.89 11847 20.14 down up incorrect
FBMS.US The First Bancshares Inc 20190213 0 32.5 32.93 32.5 32.87 15262 31.5613 up up correct
FBNC.US First Bancorp 20190213 0 38.21 38.39 38.01 38.25 31617 36.0507 up up correct
FBRX.US Forte Biosciences Inc 20190213 0 11.01 11.05 10.66 10.89 6368 163.35 down down correct
FCAP.US First Capital Inc 20190213 0 52.28 52.9 49.6 51.95 5367 49.1246 down down correct
FCBC.US First Community Bankshares Inc 20190213 0 35.02 35.37 34.88 35.37 19956 31.8644 up up correct
FCCO.US First Community Corporation 20190213 0 17.9309 20.3 17.9309 20.1 6395 18.6773 up up correct
FCCY.US 1st Constitution Bancorp 20190213 0 18.27 18.85 18.27 18.85 1772 17.7423 up up correct
FCEL.US FuelCell Energy Inc 20190213 0 0.43 0.49 0.43 0.4832 124098 5.7984 up down incorrect
FCFS.US FirstCash Inc 20190213 0 85.91 86.63 85.58 85.85 205636 82.4896 down up incorrect
FCNCA.US First Citizens BancShares Inc 20190213 0 425.2 428.67 422.03 425 38891 420.8339 down down correct
FCRD.US First Eagle Alternative Capital BDC Inc 20190213 0 6.8 6.81 6.73 6.75 150600 4.4861 down down correct
FCREX.US FCREX 20190213 0 12.63 12.63 12.63 12.63 0 10.6587
FCRIX.US FCRIX 20190213 0 12.66 12.66 12.66 12.66 0 10.6045
FDBC.US Fidelity D & D Bancorp Inc 20190213 0 59.3 59.49 59.125 59.3 1651 55.6251
FDUS.US Fidus Investment Corporation 20190213 0 14.25 14.51 14.2101 14.48 107466 10.6165 up up correct
FDUSZ.US Fidus Investment Corporation 20190213 0 25.12 25.16 25.08 25.15 32700 21.3282 up up correct
FEIM.US Frequency Electronics Inc 20190213 0 11.6777 11.82 11.45 11.45 694 11.45 down up incorrect
FELE.US Franklin Electric Co. Inc 20190213 0 48.95 49.26 48.5 48.93 83052 47.568 down down correct
FENC.US Fennec Pharmaceuticals Inc 20190213 0 7 7.46 6.9395 7.43 49505 7.43 up down incorrect
FEYE.US Mandiant Inc 20190213 0 17.25 17.3099 16.9 16.96 4539992 16.96 down down correct
FFBC.US First Financial Bancorp 20190213 0 27.37 27.53 27.14 27.45 290806 24.0327 up up correct
FFBW.US FFBW Inc 20190213 0 11.0465 11.1 10.95 11.1 13610 9.4629 up up correct
FFHL.US Fuwei Films (Holdings) Co. Ltd 20190213 0 2.062 2.062 2.03 2.03 8952 2.03 down down correct
FFIC.US Flushing Financial Corporation 20190213 0 22.77 22.9099 22.35 22.75 82750 19.8491 down up incorrect
FFIN.US First Financial Bankshares Inc 20190213 0 62.42 63.02 62.29 62.89 532952 30.0894 up up correct
FFIV.US F5 Networks Inc 20190213 0 165.93 166.97 165.23 166.75 532833 166.75 up up correct
FFNW.US First Financial Northwest Inc 20190213 0 15.9 16.145 15.8 15.99 7793 14.5982 up down incorrect
FFWM.US First Foundation Inc 20190213 0 14.68 14.79 14.57 14.68 159123 14.0025
FGBI.US First Guaranty Bancshares Inc 20190213 0 21.47 21.47 20.97 21.05 3758 15.6168 down down correct
FGEN.US FibroGen Inc 20190213 0 58.61 59.48 57.17 57.56 382400 57.56 down down correct
FGF.US FG Financial Group Inc 20190213 0 4.6507 4.911 4.6507 4.9 1245 4.9 up up correct
FGFPP.US FG Financial Group Inc 20190213 0 23 23 23 23 100 18.0845
FHB.US First Hawaiian Inc 20190213 0 27.11 27.21 26.8912 27.19 1146684 23.8822 up up correct
FIBK.US First Interstate BancSystem Inc 20190213 0 40.55 40.82 40.26 40.67 114992 36.1032 up up correct
FINW.US FinWise Bancorp Common Stock 20190213 0 173.54 173.54 173.54 173.54 1 173.54
FISI.US Financial Institutions Inc 20190213 0 28.77 29 28.27 28.93 35842 25.5843 up up correct
FISV.US Fiserv Inc 20190213 0 84.57 84.86 83.93 84.39 5343506 84.39 down up incorrect
FITB.US Fifth Third Bancorp 20190213 0 27.12 27.22 26.74 26.77 5262355 24.0161 down down correct
FITBI.US Fifth Third Bancorp 20190213 0 27.31 27.6 27.09 27.59 42928 23.3793 up up correct
FIVE.US Five Below Inc 20190213 0 131.87 132.42 129.148 130.67 560818 130.67 down down correct
FIVN.US Five9 Inc 20190213 0 53.93 54.58 53.1 53.8 657764 53.8 down down correct
FIXX.US Homology Medicines Inc 20190213 0 23.84 24.75 23.56 24.1 73829 24.1 up up correct
FIZZ.US National Beverage Corp 20190213 0 74.74 75.17 73.6 74.44 339578 32.9285 down down correct
FLDM.US Fluidigm Corporation 20190213 0 9.99 10.03 9.58 9.68 1054887 9.68 down up incorrect
FLEX.US Flex Ltd 20190213 0 10.23 10.34 10.1 10.24 5581059 10.24 up up correct
FLGT.US Fulgent Genetics Inc 20190213 0 4.18 4.18 4.15 4.1713 1133 4.1713 down down correct
FLIC.US The First of Long Island Corporation 20190213 0 22.36 22.4 22.245 22.32 93926 20.1204 down down correct
FLL.US Full House Resorts Inc 20190213 0 2.27 2.35 2.255 2.35 3567 2.35 up up correct
FLMN.US Falcon Minerals Corporation 20190213 0 7.26 7.425 7.26 7.3 149876 5.557 up down incorrect
FLNT.US Fluent Inc 20190213 0 4.45 4.49 4.29 4.31 116768 4.31 down down correct
FLWS.US 1 20190213 0 17.25 17.28 16.69 16.91 241892 16.91 down down correct
FLXN.US Flexion Therapeutics Inc 20190213 0 14.31 14.5 13.85 13.93 271571 13.93 down up incorrect
FLXS.US Flexsteel Industries Inc 20190213 0 23.56 23.59 23.15 23.32 19367 21.2118 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20190213 0 30.3 30.73 30.19 30.35 9782 28.0056 up up correct
FMBH.US First Mid Bancshares Inc 20190213 0 34.3 34.8 34.3 34.75 11228 32.3678 up up correct
FMBI.US First Midwest Bancorp Inc 20190213 0 22.49 22.69 22.39 22.62 236463 20.4971 up up correct
FMNB.US Farmers National Banc Corp 20190213 0 13.99 14.15 13.95 14.11 12995 12.9066 up up correct
FNCB.US FNCB Bancorp Inc 20190213 0 7.57 7.58 7.4496 7.58 33136 6.8984 up up correct
FNHC.US FedNat Holding Company 20190213 0 18.3 18.78 18.15 18.72 37375 17.7239 up down incorrect
FNKO.US Funko Inc 20190213 0 18.24 18.67 18.04 18.64 332266 18.64 up up correct
FNLC.US The First Bancorp Inc 20190213 0 27 27.41 27 27.41 4267 24.0712 up up correct
FNWB.US First Northwest Bancorp 20190213 0 15.95 16.02 15.78 15.96 17078 15.3568 up up correct
FNWD.US Finward Bancorp Common Stock 20190213 0 42.6 42.6 42.6 42.6 1000 39.0173
FOCS.US Focus Financial Partners Inc 20190213 0 29.09 29.3 28.06 28.99 104225 28.99 down down correct
FOLD.US Amicus Therapeutics Inc 20190213 0 11.27 11.36 11.12 11.19 1478743 11.19 down down correct
FONR.US FONAR Corporation 20190213 0 22.98 23.79 22.575 23.69 27842 23.69 up up correct
FORD.US Forward Industries Inc 20190213 0 1.66 1.66 1.55 1.64 53539 1.64 down down correct
FORM.US FormFactor Inc 20190213 0 15.67 15.87 15.48 15.73 297973 15.73 up down incorrect
FORR.US Forrester Research Inc 20190213 0 46.96 47.57 46.33 46.82 69808 46.82 down down correct
FOSL.US Fossil Group Inc 20190213 0 16.12 16.68 15.65 15.77 3940058 15.77 down down correct
FOXF.US Fox Factory Holding Corp 20190213 0 62.48 63.1979 59.63 60.23 237349 60.23 down down correct
FPAY.US FlexShopper Inc 20190213 0 0.8111 0.819 0.7932 0.8 73350 0.8 down up incorrect
FRAF.US Franklin Financial Services Corporation 20190213 0 36.51 37.94 36.51 37.5 2910 33.6696 up down incorrect
FRBA.US First Bank 20190213 0 11.25 11.37 11.15 11.2 18683 10.8196 down up incorrect
FRBK.US Republic First Bancorp Inc 20190213 0 6.55 6.55 6.3745 6.54 53716 6.54 down down correct
FRG.US Franchise Group Inc 20190213 0 11.95 11.95 11.85 11.85 13900 10.587 down down correct
FRGI.US Fiesta Restaurant Group Inc 20190213 0 14.71 14.96 14.64 14.77 155287 14.77 up up correct
FRHC.US Freedom Holding Corp 20190213 0 8.61 9.25 8.6 9.25 115369 9.25 up down incorrect
FRME.US First Merchants Corporation 20190213 0 39.51 39.91 39.2401 39.84 141288 36.5129 up up correct
FROPX.US FROPX 20190213 0 19.07 19.07 19.07 19.07 0 14.1551
FRPH.US FRP Holdings Inc 20190213 0 51.8 51.98 51.32 51.8 4951 51.8
FRPT.US Freshpet Inc 20190213 0 37.79 39.3 37.4625 37.78 510610 37.78 down down correct
FRST.US Primis Financial Corp 20190213 0 15.31 15.62 15.31 15.55 51319 14.3043 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20190213 0 1.79 1.79 1.7501 1.76 2469 1.76 down down correct
FRTA.US Forterra Inc 20190213 0 5.08 5.29 5.08 5.26 67521 5.26 up up correct
FSBW.US FS Bancorp Inc 20190213 0 51.99 52.2 51.72 52.12 5607 24.952 up up correct
FSFG.US First Savings Financial Group Inc 20190213 0 52 52 51.45 51.6 1468 16.5167 down down correct
FSLR.US First Solar Inc 20190213 0 50.52 50.97 50.1 50.64 756329 50.64 up up correct
FSTR.US L.B. Foster Company 20190213 0 17.82 18.105 17.765 17.87 43935 17.87 up up correct
FSTX.US F 20190213 0 10.71 10.71 10.42 10.59 13795 42.36 down down correct
FSV.US FirstService Corporation 20190213 0 87.61 89.17 87.61 88.63 34273 87.2296 up up correct
FTDR.US Frontdoor Inc 20190213 0 27.98 28.42 27.75 28.01 208835 28.01 up up correct
FTEK.US Fuel Tech Inc 20190213 0 1.21 1.24 1.1853 1.225 22920 1.225 up down incorrect
FTFT.US Future FinTech Group Inc 20190213 0 0.8011 0.8011 0.76 0.797 39765 0.797 down down correct
FTNT.US Fortinet Inc 20190213 0 83.37 83.72 82.1205 82.42 1280848 82.42 down down correct
FULT.US Fulton Financial Corporation 20190213 0 16.71 16.75 16.51 16.66 1077981 14.8417 down down correct
FUNC.US First United Corporation 20190213 0 17.24 17.34 16.87 17.22 11337 15.8207 down down correct
FUND.US Sprott Focus Trust Inc 20190213 0 6.7 6.75 6.7 6.73 39060 5.2664 up up correct
FUSB.US First US Bancshares Inc 20190213 0 9.95 9.98 9.95 9.98 974 9.6292 up up correct
FUV.US Arcimoto Inc 20190213 0 3.2084 3.68 3.2084 3.4 238869 3.4 up up correct
FVE.US Five Star Senior Living Inc 20190213 0 0.9205 0.93 0.8931 0.925 47112 9.25 up down incorrect
FWBI.US First Wave BioPharma Inc 20190213 0 1.82 1.85 1.6545 1.7152 80566 1.7152 down down correct
FWONA.US Formula One Group 20190213 0 30.64 30.86 30.13 30.36 70095 30.36 down down correct
FWONK.US Formula One Group 20190213 0 31.43 31.5 30.7 30.92 469055 30.92 down down correct
FWRD.US Forward Air Corporation 20190213 0 65.27 66.475 65.04 65.49 100849 63.337 up up correct
GABC.US German American Bancorp Inc 20190213 0 30.53 30.81 30.37 30.66 41217 28.7929 up up correct
GAIA.US Gaia Inc 20190213 0 11.41 11.56 11.2 11.47 41532 11.47 up up correct
GAIN.US Gladstone Investment Corporation 20190213 0 11.96 12 11.86 11.92 108704 9.4409 down down correct
GALT.US Galectin Therapeutics Inc 20190213 0 4.78 4.8295 4.46 4.61 370316 4.61 down down correct
GASS.US StealthGas Inc 20190213 0 3.34 3.34 3.24 3.26 27869 3.26 down down correct
GBCI.US Glacier Bancorp Inc 20190213 0 42.79 43.23 42.59 43.17 210897 39.4857 up up correct
GBDC.US Golub Capital BDC Inc 20190213 0 17.5292 17.5839 17.2776 17.2969 272193 13.562 down up incorrect
GBLI.US Global Indemnity Group LLC 20190213 0 41.77 41.77 35.005 37.25 34815 33.2789 down down correct
GBLIL.US Global Indemnity Limited SUB NT 47 20190213 0 25.3 25.4 25.2705 25.31 12579 20.5326 up up correct
GBT.US Global Blood Therapeutics Inc 20190213 0 50.82 50.82 49.42 50.28 514531 50.28 down down correct
GCMG.US GCM Grosvenor Inc 20190213 0 9.75 9.75 9.75 9.75 0 9.4781
GCREX.US Griffin Institutional Access Real Estate 20190213 0 26.61 26.61 26.61 26.61 0 22.7295
GDEN.US Golden Entertainment Inc 20190213 0 18.21 18.78 18.01 18.11 112796 18.11 down down correct
GDS.US GDS Holdings Limited 20190213 0 28.71 29.37 28.4 28.93 495136 28.93 up up correct
GDYN.US Grid Dynamics Holdings Inc 20190213 0 9.79 9.79 9.79 9.79 221305 9.79
GECC.US Great Elm Capital Corporation 20190213 0 8.28 8.34 8.1958 8.29 45490 6.0457 up up correct
GECCM.US GECCM 20190213 0 24.9899 24.99 24.8 24.8 2096 21.8787 down down correct
GEG.US Great Elm Group Inc 20190213 0 3.35 3.5186 3.3 3.3 24172 3.3 down down correct
GENC.US Gencor Industries Inc 20190213 0 14.07 14.23 13.9701 14.23 6806 14.23 up up correct
GENE.US Genetic Technologies Limited 20190213 0 0.85 0.855 0.829 0.829 3344 3.316 down up incorrect
GEOS.US Geospace Technologies Corporation 20190213 0 15.25 15.4 14.96 15.21 37504 15.21 down down correct
GERN.US Geron Corporation 20190213 0 1.45 1.51 1.36 1.44 11410391 1.44 down down correct
GEVO.US Gevo Inc 20190213 0 2.44 2.45 2.35 2.4 128888 2.4 down down correct
GFED.US Guaranty Federal Bancshares Inc 20190213 0 23.61 23.61 23.61 23.61 131 21.7065
GFN.US General Finance Corporation 20190213 0 10.33 10.51 9.93 9.97 44632 9.97 down down correct
GGAL.US Grupo Financiero Galicia S.A 20190213 0 36.26 37.03 35.13 35.2 552279 34.1156 down down correct
GH.US Guardant Health Inc 20190213 0 42.29 43.8299 41.61 43.06 245426 43.06 up up correct
GIFI.US Gulf Island Fabrication Inc 20190213 0 9.74 9.87 9.62 9.68 22052 9.68 down down correct
GIGM.US GigaMedia Limited 20190213 0 2.8 2.8881 2.8 2.87 5066 2.87 up up correct
GIII.US G 20190213 0 35.41 35.545 34.46 34.69 320198 34.69 down down correct
GILD.US Gilead Sciences Inc 20190213 0 65.57 66.67 65.49 65.94 9047496 58.5197 up down incorrect
GILT.US Gilat Satellite Networks Ltd 20190213 0 8.84 8.9 8.74 8.84 23001 7.2465
GIREX.US Griffin Institutional Access Real Estate 20190213 0 27.31 27.31 27.31 27.31 0 23.3276
GLAD.US Gladstone Capital Corporation 20190213 0 8.77 8.87 8.72 8.85 72738 6.8323 up up correct
GLBFX.US GL Beyond Income Fund 20190213 0 1.94 1.94 1.94 1.94 0 1.5547
GLBS.US Globus Maritime Limited 20190213 0 3.26 3.45 3.26 3.45 23362 345 up up correct
GLBZ.US Glen Burnie Bancorp 20190213 0 11.7 11.7585 11.7 11.7 1995 10.6444
GLDD.US Great Lakes Dredge & Dock Corporation 20190213 0 7.09 7.105 7.025 7.08 244613 7.08 down up incorrect
GLG.US TD Holdings Inc 20190213 0 1.39 1.425 1.36 1.4 17286 1.4 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20190213 0 7.21 7.7 7.16 7.58 160778 7.58 up down incorrect
GLNG.US Golar LNG Limited 20190213 0 22.4 22.98 22.3 22.77 807245 22.4222 up up correct
GLPG.US Galapagos NV 20190213 0 102.74 102.99 101.29 102.26 64720 102.26 down down correct
GLPI.US Gaming and Leisure Properties Inc 20190213 0 37.95 37.95 36.94 37.6 2269454 31.7426 down down correct
GLRE.US Greenlight Capital Re Ltd 20190213 0 11.09 11.45 11.09 11.36 159440 11.36 up down incorrect
GLREX.US Griffin Inst Access Real Estate Fund Cla 20190213 0 27.21 27.21 27.21 27.21 0 23.2417
GLYC.US GlycoMimetics Inc 20190213 0 11.36 11.61 11.1129 11.47 198390 11.47 up down incorrect
GMBL.US Esports Entertainment Group Inc 20190213 0 0.6 0.6 0.56 0.56 74 8.4 down down correct
GMDA.US Gamida Cell Ltd 20190213 0 13.8 14.16 13.64 13.95 4784 13.95 up up correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20190213 0 27.01 27.01 27.01 27.01 0 23.0707
GNCA.US Genocea Biosciences Inc 20190213 0 0.5167 0.5555 0.5167 0.55 202325 4.4 up up correct
GNPX.US Genprex Inc 20190213 0 1.5 1.5 1.4201 1.4267 4477 1.4267 down up incorrect
GNSS.US Genasys Inc 20190213 0 2.23 2.425 2.21 2.35 181234 2.35 up up correct
GNTX.US Gentex Corporation 20190213 0 20.22 20.36 19.86 19.88 1788715 18.9726 down down correct
GNTY.US Guaranty Bancshares Inc 20190213 0 30.49 30.49 30.07 30.34 1600 25.4159 down down correct
GNUS.US Genius Brands International Inc 20190213 0 2.26 2.32 2.12 2.32 52559 2.32 up up correct
GOGL.US Golden Ocean Group Limited 20190213 0 5.37 5.4 5.3198 5.36 118225 4.2664 down down correct
GOGO.US Gogo Inc 20190213 0 3.73 3.73 3.6 3.61 2203427 3.61 down down correct
GOOD.US Gladstone Commercial Corporation 20190213 0 20.24 20.43 20.0325 20.39 68093 16.2625 up up correct
GOOG.US Alphabet Inc 20190213 0 1124.99 1134.73 1118.5 1120.16 1049781 1120.16 down down correct
GOOGL.US Alphabet Inc 20190213 0 1133.04 1142.85 1126 1128.63 1402087 1128.63 down down correct
GOSS.US Gossamer Bio Inc 20190213 0 18.5 18.5499 17.58 17.58 269702 17.58 down down correct
GOVX.US GeoVax Labs Inc 20190213 0 0.0241 0.025 0.0225 0.023 0 460000 down up incorrect
GPP.US Green Plains Partners LP 20190213 0 15.6 15.6 15.085 15.4 37934 12.0789 down up incorrect
GPRE.US Green Plains Inc 20190213 0 14.5 15.04 14.46 15.01 2034266 14.7753 up down incorrect
GPRO.US GoPro Inc 20190213 0 5.73 5.74 5.515 5.61 4212675 5.61 down down correct
GRBK.US Green Brick Partners Inc 20190213 0 8.72 8.82 8.45 8.75 97697 8.75 up up correct
GREE.US Greenidge Generation Holdings Inc 20190213 0 20.9565 21.3913 20.7826 20.9565 311 10.8326
GRFS.US Grifols S.A 20190213 0 18.83 19.09 18.7552 19 1342059 17.9455 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20190213 0 27.55 27.55 27.55 27.55 0 23.5324
GRIN.US Grindrod Shipping Holdings Ltd 20190213 0 6.25 6.25 6.2 6.2 14006 5.8942 down down correct
GRMN.US Garmin Ltd 20190213 0 71.76 71.8 71.0223 71.4 629934 66.5654 down down correct
GRNQ.US Greenpro Capital Corp 20190213 0 3.31 4.0311 3.31 4.0311 1567 4.0311 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20190213 0 0.2549 0.2549 0.2549 0.2549 1890 8.1568
GROW.US U.S. Global Investors Inc 20190213 0 1.25 1.25 1.11 1.1553 24108 1.1064 down down correct
GRPN.US Groupon Inc 20190213 0 3.6 3.6 3.31 3.52 1439404 70.4 down up incorrect
GRTS.US Gritstone bio Inc 20190213 0 12.73 13.22 12.02 12.02 63890 12.02 down up incorrect
GRVY.US Gravity Co. Ltd 20190213 0 44.47 50.41 44.013 49.16 103813 49.16 up up correct
GRWG.US GrowGeneration Corp 20190213 0 3.35 3.5 3.29 3.35 71077 3.35
GSBC.US Great Southern Bancorp Inc 20190213 0 53.91 54.37 53.77 54.11 24460 49.0486 up up correct
GSHD.US Goosehead Insurance Inc 20190213 0 27.98 28.88 27.12 28.57 49918 27.4312 up up correct
GSIT.US GSI Technology Inc 20190213 0 7.99 7.99 7.85 7.98 46345 7.98 down down correct
GSKY.US GreenSky Inc 20190213 0 10.43 10.57 10.22 10.49 1873711 10.49 up up correct
GSM.US Ferroglobe PLC 20190213 0 2.44 2.5 2.32 2.37 469594 2.37 down down correct
GSMG.US Glory Star New Media Group Holdings Limited 20190213 0 9.85 9.89 9.85 9.889 52800 9.889 up up correct
GT.US The Goodyear Tire & Rubber Company 20190213 0 18.53 18.8 18.4504 18.63 3129076 17.871 up up correct
GTBP.US GT Biopharma Inc 20190213 0 0.57 0.6 0.5 0.507 13283 8.619 down up incorrect
GTHX.US G1 Therapeutics Inc 20190213 0 21.49 21.62 20.6796 21.08 147032 21.08 down down correct
GTIM.US Good Times Restaurants Inc 20190213 0 2.63 2.8 2.6 2.62 20583 2.62 down down correct
GTX.US Garrett Motion Inc 20190213 0 14.91 15.29 14.91 15.01 393442 15.01 up up correct
GTYH.US GTY Technology Holdings Inc 20190213 0 10.39 11.51 10.39 10.55 1619 10.55 up up correct
GURE.US Gulf Resources Inc 20190213 0 1.15 1.15 1.1301 1.15 16652 5.75
GVP.US GSE Systems Inc 20190213 0 2.79 2.92 2.79 2.9 15244 2.9 up up correct
GWGH.US GWG Holdings Inc 20190213 0 9.2 9.2 8.8501 8.9 2643 8.9 down down correct
GWRS.US Global Water Resources Inc 20190213 0 9.22 9.22 9.12 9.18 16580 8.6174 down down correct
GYRO.US Gyrodyne LLC 20190213 0 18.02 18.7098 18.02 18.15 1506 18.15 up down incorrect
HA.US Hawaiian Holdings Inc 20190213 0 30.59 30.965 30.52 30.73 405595 30.198 up up correct
HAFC.US Hanmi Financial Corporation 20190213 0 22.32 22.54 22.24 22.39 119061 20.1412 up up correct
HAIN.US The Hain Celestial Group Inc 20190213 0 18.06 18.27 17.43 17.79 2283908 17.79 down down correct
HALL.US Hallmark Financial Services Inc 20190213 0 10.3039 10.3039 10.09 10.27 32123 10.27 down down correct
HALO.US Halozyme Therapeutics Inc 20190213 0 16.68 16.82 16.4801 16.6 370627 16.6 down down correct
HARP.US Harpoon Therapeutics Inc 20190213 0 14.34 14.725 14 14.07 223623 14.07 down down correct
HAS.US Hasbro Inc 20190213 0 89.56 90.27 88.75 89.97 1346421 83.0154 up up correct
HAYN.US Haynes International Inc 20190213 0 33.4 33.75 33.22 33.27 45873 30.3936 down up incorrect
HBAN.US Huntington Bancshares Incorporated 20190213 0 13.92 14.01 13.86 13.89 8677461 12.0702 down down correct
HBCP.US Home Bancorp Inc 20190213 0 35.35 35.65 34.9396 35.28 14931 32.7132 down up incorrect
HBIO.US Harvard Bioscience Inc 20190213 0 3.62 3.69 3.56 3.66 130898 3.66 up up correct
HBMD.US Howard Bancorp Inc 20190213 0 13.88 13.99 13.745 13.99 7725 13.99 up up correct
HBNC.US Horizon Bancorp Inc 20190213 0 16.74 16.94 16.74 16.91 51899 15.4026 up up correct
HBP.US Huttig Building Products Inc 20190213 0 2.55 3.105 2.53 3.05 77239 3.05 up down incorrect
HCCI.US Heritage 20190213 0 25.6 25.74 25.4 25.51 32744 25.51 down down correct
HCKT.US The Hackett Group Inc 20190213 0 19.29 19.395 18.94 19.01 36193 17.7827 down down correct
HCM.US HUTCHMED (China) Limited 20190213 0 24.17 25.36 24.17 25.13 385413 25.13 up up correct
HCSG.US Healthcare Services Group Inc 20190213 0 39.96 40.39 39.78 40.22 587997 36.5781 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20190213 0 0.0001 0.0001 0.0001 0.0001 12200000 0.0001
HDSN.US Hudson Technologies Inc 20190213 0 1.17 1.18 1.11 1.12 173316 1.12 down up incorrect
HEAR.US Turtle Beach Corporation 20190213 0 17.17 17.25 16.46 16.99 908361 16.99 down up incorrect
HEES.US H&E Equipment Services Inc 20190213 0 27.85 28.24 27.51 27.86 138476 24.6853 up up correct
HELE.US Helen of Troy Limited 20190213 0 113.82 114.45 111.97 113.12 212067 113.12 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20190213 0 0.252 0.26 0.245 0.2502 1534 17.514 down down correct
HEXO.US HEXO Corp. Common Shares 20190213 0 5.53 5.62 5.38 5.48 1471873 21.92 down down correct
HFFG.US HF Foods Group Inc 20190213 0 13.55 13.55 13.1065 13.5 2158 13.5 down down correct
HFWA.US Heritage Financial Corporation 20190213 0 31.85 32.09 31.68 32 70387 29.137 up up correct
HGBL.US Heritage Global Inc 20190213 0 0.4495 0.4495 0.4322 0.4494 12500 0.4494 down down correct
HGEN.US Humanigen Inc 20190213 0 0.966 0.966 0.83 0.918 519 4.59 down down correct
HGSH.US China HGS Real Estate Inc 20190213 0 1.09 1.13 0.999 1.0104 17111 2.0208 down down correct
HIBB.US Hibbett Inc 20190213 0 17.51 17.62 17.3 17.52 209933 17.3622 up up correct
HIFS.US Hingham Institution for Savings 20190213 0 183.5 183.57 182.001 183.57 1833 178.2014 up up correct
HIHO.US Highway Holdings Limited 20190213 0 2.9254 2.93 2.9031 2.9299 3508 2.5887 up up correct
HIMX.US Himax Technologies Inc 20190213 0 3.88 3.995 3.87 3.87 1221001 3.8002 down up incorrect
HITI.US High Tide Inc. Common Shares 20190213 0 0.52 0.63 0.52 0.58 3369487 0.58 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20190213 0 0.321 0.323 0.2912 0.294 171448 0.294 down up incorrect
HJLI.US Hancock Jaffe Laboratories Inc 20190213 0 1.52 1.55 1.51 1.55 11797 38.75 up up correct
HLG.US Hailiang Education Group Inc 20190213 0 34 35.33 33.58 33.58 30728 33.58 down down correct
HLIT.US Harmonic Inc 20190213 0 5.27 5.38 5.25 5.32 280643 5.32 up down incorrect
HLNE.US Hamilton Lane Incorporated 20190213 0 43.37 43.68 43.1301 43.5 89737 41.2165 up up correct
HMHC.US Houghton Mifflin Harcourt Company 20190213 0 10.1 10.18 9.99 10.08 287768 10.08 down down correct
HMNF.US HMN Financial Inc 20190213 0 20 20 20 20 233 20
HMST.US HomeStreet Inc 20190213 0 26.32 26.91 26.2 26.76 105012 25.6074 up up correct
HMTV.US Hemisphere Media Group Inc 20190213 0 13.28 13.43 13.26 13.43 13333 13.43 up up correct
HNNA.US Hennessy Advisors Inc 20190213 0 11.79 11.79 11.1 11.1 9537 9.4242 down down correct
HNRG.US Hallador Energy Company 20190213 0 5.5 5.64 5.5 5.63 15008 5.3545 up up correct
HOFT.US Hooker Furniture Corporation 20190213 0 29.22 29.58 28.94 29.56 26125 27.263 up up correct
HOLI.US Hollysys Automation Technologies Ltd 20190213 0 20.77 20.82 20.5 20.75 141026 20.1146 down up incorrect
HOLX.US Hologic Inc 20190213 0 44.8 44.96 44.41 44.9 1395909 44.9 up up correct
HON.US Honeywell International Inc 20190213 0 150.99 152.68 150.68 151.48 2760130 142.6464 up down incorrect
HONE.US HarborOne Bancorp Inc 20190213 0 15.79 15.95 15.785 15.88 14719 8.6646 up up correct
HOPE.US Hope Bancorp Inc 20190213 0 14.68 14.83 14.635 14.73 783958 12.9246 up up correct
HPK.US HighPeak Energy Inc 20190213 0 9.96 9.97 9.96 9.97 300500 9.8595 up down incorrect
HQI.US HireQuest Inc 20190213 0 3.99 4.02 3.98 4.02 6600 3.919 up up correct
HQY.US HealthEquity Inc 20190213 0 73.27 75.3 73.25 74.91 803902 74.91 up down incorrect
HROW.US Harrow Health Inc 20190213 0 6.2 6.21 5.87 6.16 149605 6.16 down down correct
HRTX.US Heron Therapeutics Inc 20190213 0 27.98 28.16 26.28 26.31 762155 26.31 down up incorrect
HRZN.US Horizon Technology Finance Corporation 20190213 0 12.24 12.44 12.24 12.4 69516 9.4299 up up correct
HSDT.US Helius Medical Technologies Inc 20190213 0 7.14 7.3635 7.14 7.21 86392 252.35 up up correct
HSIC.US Henry Schein Inc 20190213 0 61 62.45 60.48 62.09 3184912 62.09 up up correct
HSII.US Heidrick & Struggles International Inc 20190213 0 32.97 33.6 32.97 33.5 61957 31.5557 up down incorrect
HSKA.US Heska Corporation 20190213 0 97.805 98.75 96.04 98.63 39233 98.63 up down incorrect
HSON.US Hudson Global Inc 20190213 0 1.47 1.47 1.42 1.43 16790 14.3 down down correct
HST.US Host Hotels & Resorts Inc 20190213 0 18.07 18.43 18 18.36 10376360 17.2058 up down incorrect
HSTM.US HealthStream Inc 20190213 0 26.46 26.48 26.02 26.17 91674 26.17 down down correct
HSTO.US Histogen Inc 20190213 0 2.06 2.1 2 2.06 50680 20.6
HTBI.US HomeTrust Bancshares Inc 20190213 0 27.52 27.52 27.06 27.35 32257 26.3148 down down correct
HTBK.US Heritage Commerce Corp 20190213 0 13.54 13.73 13.45 13.71 318367 11.9037 up up correct
HTBX.US Heat Biologics Inc 20190213 0 1.43 1.4399 1.38 1.39 19900 9.73 down down correct
HTGM.US HTG Molecular Diagnostics Inc 20190213 0 2.32 2.43 2.28 2.31 27057 34.65 down down correct
HTHT.US Huazhu Group Limited 20190213 0 34.59 35.4 33.73 33.93 1210523 33.643 down down correct
HTLD.US Heartland Express Inc 20190213 0 20.77 21.12 20.73 21.09 197616 20.2301 up up correct
HTLF.US Heartland Financial USA Inc 20190213 0 48.17 48.45 47.95 48.24 44135 45.5617 up up correct
HUBG.US Hub Group Inc 20190213 0 45.22 45.78 44.59 45.26 290033 45.26 up up correct
HUGE.US FSD Pharma Inc 20190213 0 0.224 0.224 0.21 0.2124 510878 42.6924 down down correct
HURC.US Hurco Companies Inc 20190213 0 39.51 40.6746 39.51 40.18 15779 38.429 up up correct
HURN.US Huron Consulting Group Inc 20190213 0 53.04 54.07 53.02 53.56 103795 53.56 up up correct
HUSN.US Hudson Capital Inc 20190213 0 0.95 0.95 0.92 0.9231 9863 4.6155 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20190213 0 1.05 1.05 1.05 1.05 100 1.05
HVBC.US HV Bancorp Inc 20190213 0 15.24 15.24 15.24 15.24 210 15.24
HWBK.US Hawthorn Bancshares Inc 20190213 0 20.4025 21.0248 20.2224 21.0248 6056 19.5796 up down incorrect
HWC.US Hancock Whitney Corporation 20190213 0 42.14 42.14 41.36 41.47 358804 37.747 down up incorrect
HWKN.US Hawkins Inc 20190213 0 39.84 40.69 39.29 39.99 24368 18.9062 up up correct
HX.US Xiaobai Maimai Inc 20190213 0 2.89 2.93 2.85 2.91 58723 8.73 up up correct
HYMC.US Hycroft Mining Holding Corporation 20190213 0 9.9899 9.99 9.95 9.99 1759 9.99 up up correct
HYRE.US HyreCar Inc 20190213 0 3.78 4.21 3.69 4.03 294634 4.03 up up correct
HZNP.US Horizon Therapeutics Public Limited Company 20190213 0 23.12 23.42 22.83 23.05 1036425 23.05 down down correct
IART.US Integra LifeSciences Holdings Corporation 20190213 0 50.64 50.68 49.73 50.13 422699 50.13 down down correct
IBCP.US Independent Bank Corporation 20190213 0 22.24 22.47 22.24 22.4 179602 20.0018 up up correct
IBKR.US Interactive Brokers Group Inc 20190213 0 51.98 53.23 51.79 52.79 415825 51.7755 up up correct
IBOC.US International Bancshares Corporation 20190213 0 38.24 38.87 38.24 38.69 253685 35.1433 up up correct
IBTX.US Independent Bank Group Inc 20190213 0 55.76 56.52 55.67 56.51 161032 53.3821 up up correct
ICAD.US iCAD Inc 20190213 0 4.87 5.23 4.87 5.07 85832 5.07 up down incorrect
ICBK.US County Bancorp Inc 20190213 0 17.35 18.45 17.35 18.45 32857 17.7512 up up correct
ICCC.US ImmuCell Corporation 20190213 0 7.6 7.9 7.6 7.7901 878 7.7901 up up correct
ICFI.US ICF International Inc 20190213 0 71.54 72.79 71.51 72.08 112720 70.5637 up up correct
ICHR.US Ichor Holdings Ltd 20190213 0 21.87 22 21.15 21.23 507665 21.23 down down correct
ICLK.US iClick Interactive Asia Group Limited 20190213 0 5.59 5.6 5.47 5.47 20712 5.47 down down correct
ICLR.US ICON Public Limited Company 20190213 0 141.48 144.26 141.24 143.2 136910 143.2 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20190213 0 7.85 7.85 7.76 7.76 25357 5.8448 down down correct
ICPT.US Intercept Pharmaceuticals Inc 20190213 0 111.73 113.4544 109.73 110.35 605437 110.35 down down correct
ICUI.US ICU Medical Inc 20190213 0 248.32 250.37 245.43 250.13 165433 250.13 up up correct
IDCC.US InterDigital Inc 20190213 0 73.34 73.6 72.78 73.4 126261 68.8656 up up correct
IDEX.US Ideanomics Inc 20190213 0 1.21 1.21 1.15 1.18 317347 1.18 down down correct
IDN.US Intellicheck Inc 20190213 0 2.53 2.7 2.5174 2.7 88159 2.7 up up correct
IDRA.US Idera Pharmaceuticals Inc 20190213 0 2.7 2.86 2.7 2.77 306483 2.77 up down incorrect
IDXX.US IDEXX Laboratories Inc 20190213 0 210.32 211.4695 209.1 210.39 382737 210.39 up up correct
IEA.US Infrastructure and Energy Alternatives Inc 20190213 0 8.81 8.81 8.49 8.64 11390 8.64 down down correct
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20190213 0 0.85 0.85 0.85 0.85 20000 0.85
IEP.US Icahn Enterprises L.P 20190213 0 70 70.84 69.7327 70.65 67485 46.8174 up up correct
IESC.US IES Holdings Inc 20190213 0 18.55 18.83 18.49 18.65 14056 18.65 up up correct
IFMK.US iFresh Inc 20190213 0 0.9022 1.09 0.9022 1.07 134748 1.07 up up correct
IFRX.US InflaRx N.V 20190213 0 33.59 34.74 30.805 32 174972 32 down down correct
IGIC.US International General Insurance Holdings Ltd 20190213 0 9.98 9.98 9.98 9.98 0 9.4702
III.US Information Services Group Inc 20190213 0 4.132 4.15 4.06 4.11 54115 4.0563 down down correct
IIIV.US i3 Verticals Inc 20190213 0 24.7533 25.97 24.1737 25.25 161828 25.25 up up correct
IIN.US IntriCon Corporation 20190213 0 25.91 26.4194 25.73 26.14 70433 26.14 up up correct
IIVI.US II 20190213 0 37.73 38.26 37.7 37.78 637792 37.78 up down incorrect
IKNX.US IKONICS Corporation 20190213 0 8.367 8.5 8.3 8.3 2954 8.3 down down correct
ILMN.US Illumina Inc 20190213 0 293.66 296.62 290.7112 293.52 946109 293.52 down up incorrect
ILPT.US Industrial Logistics Properties Trust 20190213 0 22.41 22.5 22.05 22.09 125670 18.9807 down up incorrect
IMAC.US IMAC Holdings Inc 20190213 0 3.5 3.9 3.39 3.68 170169 3.68 up up correct
IMACW.US IMAC Holdings Inc 20190213 0 0.408 0.5245 0.3011 0.5001 51196 0.5001 up up correct
IMBI.US iMedia Brands Inc 20190213 0 0.5076 0.528 0.4871 0.5259 54148 5.259 up up correct
IMGN.US ImmunoGen Inc 20190213 0 5.4 5.69 5.4 5.46 2240966 5.46 up up correct
IMKTA.US Ingles Markets Incorporated 20190213 0 29.82 31.18 29.7883 30.78 41014 29.4711 up up correct
IMMP.US Immutep Limited 20190213 0 2.23 2.2498 2.14 2.14 32372 2.14 down down correct
IMMR.US Immersion Corporation 20190213 0 9.96 10.005 9.85 9.94 136527 9.94 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20190213 0 16.7 16.73 16.66 16.66 2631 14.5514 down down correct
IMTE.US Integrated Media Technology Limited 20190213 0 6.8 7.646 6.8 6.83 9459 6.83 up up correct
IMUX.US Immunic Inc 20190213 0 0.205 0.205 0.1938 0.2016 7896 8.064 down down correct
IMV.US IMV Inc 20190213 0 5.179 5.18 5 5 6130 5 down down correct
IMXI.US International Money Express Inc 20190213 0 11.6 11.67 11.32 11.45 25022 11.45 down down correct
INBK.US First Internet Bancorp 20190213 0 19.9 20.71 19.9 20.71 51386 20.0845 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20190213 0 3.65 3.65 3.45 3.55 5288 3.55 down up incorrect
INCY.US Incyte Corporation 20190213 0 81.53 82.29 80.15 81.06 1381294 81.06 down down correct
INDB.US Independent Bank Corp 20190213 0 81.43 81.75 80.78 81.36 70547 75.367 down up incorrect
INDP.US Indaptus Therapeutics Inc 20190213 0 633.6 661.6 632.8 638.4 1140 638.4 up up correct
INDT.US INDUS Realty Trust Inc 20190213 0 33.83 33.85 33.25 33.33 1900 31.8599 down down correct
INFI.US Infinity Pharmaceuticals Inc 20190213 0 1.32 1.34 1.27 1.34 232082 1.34 up up correct
INFN.US Infinera Corporation 20190213 0 4.78 4.93 4.71 4.74 1211966 4.74 down up incorrect
INGN.US Inogen Inc 20190213 0 138.1 139.2 133.0401 136.1 844801 136.1 down down correct
INMB.US INmune Bio Inc 20190213 0 7.44 7.71 7.15 7.38 36067 7.38 down down correct
INO.US Inovio Pharmaceuticals Inc 20190213 0 4.71 4.73 4.64 4.68 495510 4.68 down up incorrect
INOD.US Innodata Inc 20190213 0 1.43 1.46 1.43 1.45 35803 1.45 up up correct
INOV.US Inovalon Holdings Inc 20190213 0 14.36 14.49 13.99 14.36 289956 14.36
INPX.US Inpixon 20190213 0 1.48 1.55 1.32 1.5 19300 67.5 up down incorrect
INSE.US Inspired Entertainment Inc 20190213 0 7.2 7.2 6.73 6.87 22521 6.87 down down correct
INSG.US Inseego Corp 20190213 0 4.9 5.03 4.77 4.84 530729 4.84 down down correct
INSM.US Insmed Incorporated 20190213 0 26.22 26.32 25.64 26.02 573921 26.02 down down correct
INTC.US Intel Corporation 20190213 0 50.13 50.81 50 50.47 17712782 47.1311 up up correct
INTU.US Intuit Inc 20190213 0 230 230.5 228.14 228.59 1133054 224.7685 down down correct
INTZ.US Intrusion Inc 20190213 0 4.13 4.14 4 4.14 12475 4.14 up up correct
INVA.US Innoviva Inc 20190213 0 14.55 14.79 14.06 14.26 1841742 14.26 down down correct
INVE.US Identiv Inc 20190213 0 4.9 5.0349 4.75 4.775 12415 4.775 down down correct
INVO.US INVO Bioscience Inc 20190213 0 0.49 0.5 0.44 0.48 1288 15.36 down down correct
IONM.US Assure Holdings Corp. Common Stock 20190213 0 2.216 2.216 2.216 2.216 100 2.216
IONS.US Ionis Pharmaceuticals Inc 20190213 0 59.88 60.92 58.73 60.55 821019 60.55 up up correct
IOSP.US Innospec Inc 20190213 0 73.1 74.345 72.84 73.89 62958 71.135 up up correct
IOVA.US Iovance Biotherapeutics Inc 20190213 0 9.71 9.848 9.56 9.78 550414 9.78 up down incorrect
IPA.US ImmunoPrecise Antibodies Ltd 20190213 0 0.436 0.436 0.4347 0.4348 4950 0.4348 down up incorrect
IPAR.US Inter Parfums Inc 20190213 0 69.72 71.085 69.35 71.02 55353 68.4885 up up correct
IPDN.US Professional Diversity Network Inc 20190213 0 1.12 1.2 1 1.1 30995 1.1 down down correct
IPGP.US IPG Photonics Corporation 20190213 0 147.45 149.99 144.8 149.39 864233 149.39 up up correct
IPLDP.US Interstate Power and Light Company 20190213 0 24.42 24.6 24.36 24.47 4000 21.0706 up up correct
IPWR.US Ideal Power Inc 20190213 0 0.35 0.35 0.323 0.33 4305 3.3 down down correct
IQ.US iQIYI Inc 20190213 0 21.56 22.03 21.37 21.6 8001188 21.6 up up correct
IRBT.US iRobot Corporation 20190213 0 114.28 118 113.6 115.09 1510511 115.09 up up correct
IRCP.US IRSA Propiedades Comerciales S.A 20190213 0 23.5248 23.7 23.03 23.15 4375 16.5146 down down correct
IRDM.US Iridium Communications Inc 20190213 0 20.48 20.91 20.14 20.9 839994 20.9 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20190213 0 62 62 61 61 1506 61 down up incorrect
IRIX.US IRIDEX Corporation 20190213 0 4.72 4.94 4.72 4.85 6919 4.85 up up correct
IRMD.US IRadimed Corporation 20190213 0 26.58 27.225 26.17 27.19 47992 27.19 up up correct
IRTC.US iRhythm Technologies Inc 20190213 0 90.1 96.6899 90.1 90.54 1133195 90.54 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20190213 0 14.6312 15.031 13.7517 14.7412 4755828 12.346 up up correct
ISBC.US Investors Bancorp Inc 20190213 0 12.82 12.83 12.65 12.73 2662734 11.2658 down down correct
ISEE.US IVERIC bio Inc 20190213 0 1.36 1.4 1.36 1.4 138078 1.4 up up correct
ISIG.US Insignia Systems Inc 20190213 0 1.32 1.3738 1.32 1.36 2966 9.52 up up correct
ISRG.US Intuitive Surgical Inc 20190213 0 529.99 539.71 526.36 533.47 639492 177.8233 up up correct
ISSC.US Innovative Solutions and Support Inc 20190213 0 2.599 2.7 2.5101 2.7 14514 2.3219 up up correct
ISTR.US Investar Holding Corporation 20190213 0 23.88 24.16 23.4219 24.16 6223 23.2579 up up correct
ITCI.US Intra 20190213 0 13.56 13.97 13.51 13.58 305257 13.58 up up correct
ITI.US Iteris Inc 20190213 0 4.4 4.49 4.35 4.47 65896 4.47 up up correct
ITIC.US Investors Title Company 20190213 0 163.48 164.5 163.48 164.5 951 128.7763 up up correct
ITRI.US Itron Inc 20190213 0 59.13 59.83 58.91 59.61 117563 59.61 up up correct
ITRM.US Iterum Therapeutics plc 20190213 0 5.99 6.145 5.8975 5.9999 10181 5.9999 up down incorrect
ITRN.US Ituran Location and Control Ltd 20190213 0 33.73 34.28 33.55 34.19 61580 31.3446 up up correct
IVAC.US Intevac Inc 20190213 0 5.38 5.41 5.32 5.35 72023 5.35 down up incorrect
IZEA.US IZEA Worldwide Inc 20190213 0 1.62 1.67 1.62 1.64 39957 1.64 up up correct
JACK.US Jack in the Box Inc 20190213 0 83.42 84.26 82.74 84.05 272089 79.8084 up up correct
JAGX.US Jaguar Health Inc 20190213 0 0.24 0.24 0.2301 0.24 369765 50.4
JAKK.US JAKKS Pacific Inc 20190213 0 1.96 2.01 1.92 1.97 27837 19.7 up up correct
JAN.US JanOne Inc 20190213 0 0.442 0.45 0.4 0.438 12390 2.19 down up incorrect
JAZZ.US Jazz Pharmaceuticals plc 20190213 0 121.39 125.74 121.39 124.33 584863 124.33 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20190213 0 109.03 111.29 108.74 111.07 979918 108.4428 up up correct
JBLU.US JetBlue Airways Corporation 20190213 0 17.98 18.12 17.92 18.05 3975558 18.05 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20190213 0 70.93 71.915 70.59 70.95 34800 63.4356 up up correct
JCS.US Communications Systems Inc 20190213 0 2.61 2.62 2.59 2.59 6680 1.4913 down up incorrect
JCTCF.US Jewett 20190213 0 7.2 7.42 7.15 7.42 4296 7.42 up down incorrect
JD.US JD.com Inc 20190213 0 25 25.56 24.49 24.61 12449900 24.61 down down correct
JG.US Aurora Mobile Limited 20190213 0 9.6 9.78 9.25 9.25 86909 9.25 down up incorrect
JJSF.US J & J Snack Foods Corp 20190213 0 159.2 159.44 156.84 157.84 80031 150.955 down down correct
JKHY.US Jack Henry & Associates Inc 20190213 0 133.46 134.32 133.24 133.53 464184 129.1105 up up correct
JNCE.US Jounce Therapeutics Inc 20190213 0 4.21 4.43 4.21 4.29 118417 4.29 up down incorrect
JOBS.US 51job Inc 20190213 0 71.45 73.31 69.96 70.18 257285 70.18 down down correct
JOUT.US Johnson Outdoors Inc 20190213 0 62.65 64.59 62.565 64.26 40325 62.7569 up down incorrect
JRJC.US China Finance Online Co. Limited 20190213 0 1.02 1.08 1.012 1.07 24982 10.7 up up correct
JRSH.US Jerash Holdings (US) Inc 20190213 0 6.7 6.76 6.4801 6.6001 17525 5.9872 down up incorrect
JRVR.US James River Group Holdings Ltd 20190213 0 39.89 40.07 39.55 39.78 107307 36.2965 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20190213 0 20.74 21.2 20.6566 21.2 29935 17.738 up up correct
JVA.US Coffee Holding Co. Inc 20190213 0 7.2 7.79 7.05 7.58 467390 7.58 up up correct
JYNT.US The Joint Corp 20190213 0 8.86 9.39 8.75 9.04 90614 9.04 up up correct
KALA.US Kala Pharmaceuticals Inc 20190213 0 6.89 7.07 6.77 6.93 147238 6.93 up up correct
KALU.US Kaiser Aluminum Corporation 20190213 0 102.63 103.93 100.95 102.2 147129 94.9626 down down correct
KALV.US KalVista Pharmaceuticals Inc 20190213 0 19.25 19.8 18.84 19.24 42056 19.24 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20190213 0 0.18 0.18 0.18 0.18 833 0.18
KBAL.US Kimball International Inc 20190213 0 15.63 15.65 15.43 15.61 84954 14.3652 down down correct
KBSF.US KBS Fashion Group Limited 20190213 0 3.8793 4.0494 3.8601 3.9 13299 3.9 up up correct
KDMN.US Kadmon Holdings Inc 20190213 0 2.17 2.23 2.1123 2.2 315735 2.2 up up correct
KDNY.US Chinook Therapeutics Inc 20190213 0 17.6 18.45 17.3 17.9 82474 17.9 up up correct
KDP.US Keurig Dr Pepper Inc 20190213 0 28.5 28.5 28.24 28.42 1608367 26.8133 down down correct
KE.US Kimball Electronics Inc 20190213 0 16.37 16.48 16.23 16.43 49792 16.43 up up correct
KELYA.US Kelly Services Inc 20190213 0 24.68 24.888 23.43 24.61 163415 24.0895 down down correct
KEQU.US Kewaunee Scientific Corporation 20190213 0 32.09 32.38 32 32.38 3227 31.45 up up correct
KERN.US Akerna Corp 20190213 0 10.16 10.16 10.09 10.1002 33562 10.1002 down down correct
KERNW.US Akerna Corp 20190213 0 0.73 0.77 0.73 0.7686 4700 0.7686 up down incorrect
KFFB.US Kentucky First Federal Bancorp 20190213 0 7.5154 7.5154 7.5 7.5 709 6.4035 down down correct
KFRC.US Kforce Inc 20190213 0 37.03 37.065 36.4 36.72 137146 34.6093 down up incorrect
KHC.US The Kraft Heinz Company 20190213 0 48.31 48.42 47.61 47.64 6021441 41.0449 down down correct
KIDS.US OrthoPediatrics Corp 20190213 0 36.04 36.494 33.41 36.05 63547 36.05 up up correct
KINS.US Kingstone Companies Inc 20190213 0 17 17.08 16.97 17.03 17669 15.613 up up correct
KIRK.US Kirkland's Inc 20190213 0 10.41 10.54 10.2905 10.51 79449 10.51 up up correct
KLAC.US KLA Corporation 20190213 0 107.52 108.5 107.32 107.88 1075791 102.2341 up up correct
KLIC.US Kulicke and Soffa Industries Inc 20190213 0 22.25 22.365 22.095 22.11 313329 20.991 down down correct
KLXE.US KLX Energy Services Holdings Inc 20190213 0 27.35 28.2 27.35 28.05 96169 140.25 up up correct
KMDA.US Kamada Ltd 20190213 0 5.64 5.77 5.51 5.5759 37354 5.5759 down down correct
KMPH.US KemPharm Inc 20190213 0 2.38 2.45 2.32 2.41 2830 38.56 up up correct
KNDI.US Kandi Technologies Group Inc 20190213 0 5.29 5.86 5.29 5.79 529827 5.79 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20190213 0 17.73 17.81 17.33 17.56 107570 17.56 down down correct
KNSL.US Kinsale Capital Group Inc 20190213 0 59.1 59.7 59 59.7 47985 59.2361 up up correct
KOD.US Kodiak Sciences Inc 20190213 0 6.99 8 6.745 6.9 31429 6.9 down down correct
KOPN.US Kopin Corporation 20190213 0 1.1 1.18 1.08 1.16 515791 1.16 up up correct
KOR.US Corvus Gold Inc 20190213 0 1.55 1.55 1.54 1.548 34320 1.548 down down correct
KOSS.US Koss Corporation 20190213 0 1.8894 1.89 1.8678 1.89 37164 1.89 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20190213 0 6.66 6.87 6.645 6.825 5847 6.825 up up correct
KPTI.US Karyopharm Therapeutics Inc 20190213 0 8.84 9.215 8.67 9.16 1632501 9.16 up up correct
KRMD.US Repro Med Systems Inc 20190213 0 1.56 1.617 1.5 1.52 62264 1.52 down up incorrect
KRNT.US Kornit Digital Ltd 20190213 0 20.56 22.36 19.35 22.24 1065445 22.24 up up correct
KRNY.US Kearny Financial Corp 20190213 0 13.12 13.22 13.04 13.16 176099 12.0909 up up correct
KRYS.US Krystal Biotech Inc 20190213 0 22.22 23.21 21.08 22.4 54613 22.4 up up correct
KSPN.US Kaspien Holdings Inc 20190213 0 0.5831 0.6 0.5831 0.6 2074 12 up up correct
KTCC.US Key Tronic Corporation 20190213 0 6.77 6.96 6.733 6.733 8444 6.733 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20190213 0 17.29 17.3799 16.89 16.95 1140340 16.95 down down correct
KTRA.US Kintara Therapeutics Inc 20190213 0 0.38 0.3997 0.3731 0.3857 6342 3.857 up up correct
KURA.US Kura Oncology Inc 20190213 0 14.64 14.805 14.36 14.39 60090 14.39 down down correct
KVHI.US KVH Industries Inc 20190213 0 11.4 11.655 11.4 11.52 64475 11.52 up up correct
KZIA.US Kazia Therapeutics Limited 20190213 0 3.42 3.42 3.18 3.18 1821 3.18 down down correct
KZR.US Kezar Life Sciences Inc 20190213 0 19.24 19.81 18.88 19.45 93599 19.45 up up correct
LAKE.US Lakeland Industries Inc 20190213 0 11.09 11.15 11.03 11.06 11427 11.06 down down correct
LAMR.US Lamar Advertising Company (REIT) 20190213 0 75.05 76.13 74.97 76.1 278242 67.3252 up up correct
LANC.US Lancaster Colony Corporation 20190213 0 159.17 164.4 156.92 158.18 182386 150.1013 down up incorrect
LAND.US Gladstone Land Corporation 20190213 0 12.13 12.29 12 12.26 100917 11.0569 up up correct
LARK.US Landmark Bancorp Inc 20190213 0 21.3509 21.3509 20.9524 20.9524 4570 17.1694 down up incorrect
LASR.US nLIGHT Inc 20190213 0 20.91 21.65 20.78 20.99 426674 20.99 up up correct
LAUR.US Laureate Education Inc 20190213 0 15.08 15.15 14.94 15.11 390912 8.4967 up up correct
LAWS.US Lawson Products Inc 20190213 0 30.54 30.89 30.54 30.89 2240 30.89 up up correct
LAZY.US Lazydays Holdings Inc 20190213 0 6.44 6.45 6.4 6.4 4010 6.4 down down correct
LBAI.US Lakeland Bancorp Inc 20190213 0 16.16 16.45 16.16 16.44 274885 14.9158 up up correct
LBC.US Luther Burbank Corporation 20190213 0 10.3868 10.4 10.2 10.37 30273 9.6913 down down correct
LBRDA.US Liberty Broadband Corporation 20190213 0 87.3 87.86 86.545 86.91 70008 86.91 down up incorrect
LBRDK.US Liberty Broadband Corporation 20190213 0 87.7 87.94 86.32 86.89 512271 86.89 down up incorrect
LBTYA.US Liberty Global plc 20190213 0 24.92 25.02 24.35 24.72 1489032 24.72 down down correct
LBTYK.US Liberty Global plc 20190213 0 24.1 24.11 23.44 23.77 1544104 23.77 down down correct
LCNB.US LCNB Corp 20190213 0 16.83 16.99 16.8147 16.99 4130 14.9123 up up correct
LCUT.US Lifetime Brands Inc 20190213 0 11 11 10.6 10.78 3304 10.3023 down down correct
LE.US Lands' End Inc 20190213 0 18 18.08 17.36 17.76 106212 17.76 down down correct
LECO.US Lincoln Electric Holdings Inc 20190213 0 90.21 91.21 89.81 90.22 339495 85.2308 up up correct
LEDS.US SemiLEDs Corporation 20190213 0 2.957 3.05 2.9 2.92 12998 2.92 down up incorrect
LEE.US Lee Enterprises Incorporated 20190213 0 2.66 2.69 2.6101 2.65 81754 26.5 down down correct
LEGH.US Legacy Housing Corporation 20190213 0 13.52 13.67 13.38 13.41 35834 13.41 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20190213 0 10.21 10.21 10.21 10.21 0 33.716
LEVL.US Level One Bancorp Inc 20190213 0 24.25 24.25 23.75 23.8 9656 23.2222 down down correct
LEXX.US Lexaria Bioscience Corp 20190213 0 1.3 1.37 1.28 1.37 3278 41.1 up up correct
LFMD.US LifeMD Inc 20190213 0 0.76 0.76 0.755 0.755 1960 0.755 down down correct
LFUS.US Littelfuse Inc 20190213 0 183.35 184.9852 183 183.83 73358 178.7447 up down incorrect
LFVN.US LifeVantage Corporation 20190213 0 15.44 15.51 14.9746 15.33 107646 15.33 down down correct
LGIH.US LGI Homes Inc 20190213 0 60.79 60.79 59.68 60.3 238342 60.3 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20190213 0 120.63 121.43 118.72 120.44 307336 120.44 down down correct
LGO.US Largo Resources Ltd 20190213 0 1.93 1.99 1.9166 1.9344 116309 19.344 up up correct
LHCG.US LHC Group Inc 20190213 0 110.86 111.325 108.64 110.9 240587 110.9 up up correct
LIFE.US aTyr Pharma Inc 20190213 0 0.52 0.52 0.49 0.49 70152 6.86 down down correct
LILA.US Liberty Latin America Ltd 20190213 0 18.82 18.8274 18.31 18.51 351664 17.4458 down down correct
LILAK.US Liberty Latin America Ltd 20190213 0 18.48 18.69 18.21 18.39 459825 17.3164 down down correct
LINC.US Lincoln Educational Services Corporation 20190213 0 3.24 3.34 3.24 3.3 2618 3.3 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20190213 0 12.565 12.82 12.49 12.77 148439 12.77 up up correct
LINK.US Interlink Electronics Inc 20190213 0 1.87 2.32 1.83 1.95 13910 1.95 up up correct
LIQT.US LiqTech International Inc 20190213 0 1.95 2 1.94 1.95 184477 7.8
LITE.US Lumentum Holdings Inc 20190213 0 44.82 46.21 44.67 45.52 1765805 45.52 up up correct
LIVE.US Live Ventures Incorporated 20190213 0 8.13 8.13 7.5 7.71 7520 7.71 down down correct
LIVN.US LivaNova PLC 20190213 0 94.2 95.33 91.41 94.39 413239 94.39 up up correct
LIVX.US LiveXLive Media Inc 20190213 0 5.8 6.13 5.4773 5.69 55651 5.69 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20190213 0 0.84 0.85 0.84 0.85 283 5.1 up up correct
LJPC.US La Jolla Pharmaceutical Company 20190213 0 6.01 6.14 5.94 6.03 332066 6.03 up up correct
LKCO.US Luokung Technology Corp 20190213 0 10.85 11 10.02 10.3499 14573 10.3499 down down correct
LKFN.US Lakeland Financial Corporation 20190213 0 46.5 46.66 45.33 46.61 30549 43.4716 up up correct
LKQ.US LKQ Corporation 20190213 0 26.84 26.995 26.525 26.75 2428859 26.6338 down down correct
LLL.US JX Luxventure Ltd 20190213 0 3.8793 4.0494 3.8601 3.9 13299 3.9 up up correct
LLNW.US Limelight Networks Inc 20190213 0 2.98 3.05 2.93 2.96 595962 2.96 down up incorrect
LMAT.US LeMaitre Vascular Inc 20190213 0 24.52 25.01 24.45 24.88 66076 24.087 up up correct
LMB.US Limbach Holdings Inc 20190213 0 5.56 5.7136 5.4 5.4 15650 5.4 down down correct
LMFA.US LM Funding America Inc 20190213 0 1.37 1.37 1.28 1.34 99853 6.7 down down correct
LMNL.US Liminal BioSciences Inc 20190213 0 0.2131 0.2131 0.1937 0.1954 25 195.4191 down up incorrect
LMNR.US Limoneira Company 20190213 0 22.97 23.29 22.67 23.1 47522 21.8869 up up correct
LMRK.US Landmark Infrastructure Partners LP 20190213 0 14 14.19 13.92 14.14 126634 11.5294 up up correct
LMRKN.US Landmark Infrastructure Partners LP 20190213 0 24.1111 24.2 23.95 24.1408 4511 19.9112 up up correct
LMRKO.US Landmark Infrastructure Partners LP 20190213 0 24.002 24.052 23.964 23.98 4558 19.2757 down down correct
LMRKP.US Landmark Infrastructure Partners LP 20190213 0 24.5772 24.6498 24.5772 24.5772 970 19.6453
LMST.US Limestone Bancorp Inc 20190213 0 14.525 14.525 14.525 14.525 386 14.525
LNDC.US Landec Corporation 20190213 0 12.4 12.48 12.03 12.09 38870 12.09 down up incorrect
LNT.US Alliant Energy Corporation 20190213 0 44.95 44.99 44.59 44.9 1198865 41.4957 down up incorrect
LNTH.US Lantheus Holdings Inc 20190213 0 17.65 18.07 17.51 17.64 209763 17.64 down down correct
LOAN.US Manhattan Bridge Capital Inc 20190213 0 6.15 6.3563 6.15 6.3 35400 5.0616 up up correct
LOB.US Live Oak Bancshares Inc 20190213 0 15.8 16.52 15.8 16.5 404116 16.2621 up up correct
LOCO.US El Pollo Loco Holdings Inc 20190213 0 15.27 15.43 14.31 14.92 1801523 14.92 down down correct
LOGC.US LogicBio Therapeutics Inc 20190213 0 9.48 9.48 9.05 9.38 9195 9.38 down down correct
LOGI.US Logitech International S.A 20190213 0 36.68 36.79 36.455 36.5 196521 35.0744 down down correct
LOOP.US Loop Industries Inc 20190213 0 10.6 11.15 10.44 10.88 47912 10.88 up up correct
LOPE.US Grand Canyon Education Inc 20190213 0 93.95 94.91 92.62 94.88 352622 94.88 up up correct
LORL.US Loral Space & Communications Inc 20190213 0 38.72 38.73 38.2 38.59 35998 28.0455 down down correct
LOVE.US The Lovesac Company 20190213 0 27.72 28.65 27.72 27.95 60663 27.95 up up correct
LPCN.US Lipocine Inc 20190213 0 1.76 1.77 1.68 1.71 240024 1.71 down down correct
LPLA.US LPL Financial Holdings Inc 20190213 0 78.1 78.25 76.86 77.33 555971 74.7935 down up incorrect
LPSN.US LivePerson Inc 20190213 0 25.6 25.6 25.03 25.36 759045 25.36 down down correct
LPTH.US LightPath Technologies Inc 20190213 0 1.62 1.7 1.5981 1.7 92628 1.7 up up correct
LPTX.US Leap Therapeutics Inc 20190213 0 1.59 1.6098 1.52 1.56 730479 1.56 down down correct
LQDA.US Liquidia Corporation 20190213 0 14.13 14.7192 13.9 14.31 14414 14.31 up up correct
LQDT.US Liquidity Services Inc 20190213 0 6.75 6.97 6.74 6.84 106834 6.84 up down incorrect
LRCX.US Lam Research Corporation 20190213 0 180.08 182.96 179.28 181.01 2028081 172.7612 up up correct
LRFC.US Logan Ridge Finance Corp 20190213 0 8.55 8.66 8.49 8.64 66482 4.1576 up down incorrect
LRMR.US Larimar Therapeutics Inc 20190213 0 4.5 4.53 4.4 4.42 8537 53.04 down up incorrect
LSBK.US Lake Shore Bancorp Inc 20190213 0 15.14 15.5872 15.01 15.15 4443 13.6297 up up correct
LSCC.US Lattice Semiconductor Corporation 20190213 0 9.35 10.71 9.34 10.6 14794620 10.6 up up correct
LSTR.US Landstar System Inc 20190213 0 106.62 108.145 105.76 108.05 421360 102.7667 up up correct
LSXMA.US The Liberty SiriusXM Group 20190213 0 40.43 40.43 39.62 40.08 1001651 40.08 down up incorrect
LSXMK.US The Liberty SiriusXM Group 20190213 0 40.21 40.47 39.62 40.06 1409412 39.4071 down up incorrect
LTAFX.US Altst Strgs Fd A 20190213 0 7.25 7.25 7.25 7.25 0 6.0394
LTBR.US Lightbridge Corporation 20190213 0 0.6125 0.66 0.59 0.6361 1459588 7.6332 up down incorrect
LTCFX.US Alternative Strategies Fund Class C 20190213 0 7.02 7.02 7.02 7.02 0 5.8386
LTIFX.US LTIFX 20190213 0 7.26 7.26 7.26 7.26 0 7.26
LTRPA.US Liberty TripAdvisor Holdings Inc 20190213 0 17.55 17.55 16.21 16.61 499541 16.61 down down correct
LTRX.US Lantronix Inc 20190213 0 2.73 2.77 2.68 2.68 63469 2.68 down up incorrect
LULU.US Lululemon Athletica Inc 20190213 0 157.935 158.67 154.11 155.27 2090633 155.27 down down correct
LUMO.US Lumos Pharma Inc 20190213 0 1.48 1.52 1.45 1.47 168554 13.23 down down correct
LUNA.US Luna Innovations Incorporated 20190213 0 3.18 3.23 3.1501 3.22 23610 3.22 up down incorrect
LVO.US LiveOne Inc 20190213 0 5.8 6.13 5.477 5.69 55700 5.69 down up incorrect
LWAY.US Lifeway Foods Inc 20190213 0 2.5503 2.57 2.5 2.5 4330 2.5 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20190213 0 0.66 0.67 0.6581 0.6581 68075 0.6581 down down correct
LX.US LexinFintech Holdings Ltd 20190213 0 10.01 10.35 9.96 10.19 932087 10.19 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20190213 0 5.03 5.18 5.0055 5.12 536995 5.12 up up correct
LYL.US Dragon Victory International Limited 20190213 0 1.4 1.4661 1.4 1.4656 4409 1.4656 up up correct
LYTS.US LSI Industries Inc 20190213 0 3.25 3.2735 3.15 3.17 21400 2.9032 down down correct
MACK.US Merrimack Pharmaceuticals Inc 20190213 0 6.02 6.06 5.94 6 56967 4.1945 down down correct
MANH.US Manhattan Associates Inc 20190213 0 53.4 53.63 52.72 53.19 370484 53.19 down down correct
MANT.US ManTech International Corporation 20190213 0 57.57 57.61 57.07 57.2 159591 54.2511 down down correct
MAR.US Marriott International Inc 20190213 0 116 119.61 115.93 118.86 2296117 116.7128 up up correct
MARA.US Marathon Digital Holdings Inc 20190213 0 0.59 0.59 0.52 0.53 131410 2.12 down down correct
MARK.US Remark Holdings Inc 20190213 0 2 2.02 1.96 1.99 90205 1.99 down down correct
MARPS.US Marine Petroleum Trust 20190213 0 2.08 2.08 1.9 2.08 38075 1.6026
MASI.US Masimo Corporation 20190213 0 130 130 127.09 128.43 383554 128.43 down down correct
MAT.US Mattel Inc 20190213 0 16.55 17.23 16.3263 17.07 10584100 17.07 up down incorrect
MATW.US Matthews International Corporation 20190213 0 40.88 41.72 40.75 41.68 148074 38.9769 up up correct
MBCN.US Middlefield Banc Corp 20190213 0 43.87 43.9 43.6584 43.9 1828 20.1815 up up correct
MBII.US Marrone Bio Innovations Inc 20190213 0 1.5 1.5546 1.47 1.49 97546 1.49 down down correct
MBIN.US Merchants Bancorp 20190213 0 20.93 20.93 19.91 20.09 57150 19.2815 down up incorrect
MBIO.US Mustang Bio Inc 20190213 0 4.7 4.7 4.42 4.47 34413 4.47 down down correct
MBOT.US Microbot Medical Inc 20190213 0 9.18 9.32 8.74 8.95 356724 8.95 down up incorrect
MBRX.US Moleculin Biotech Inc 20190213 0 1.52 1.54 1.46 1.49 25107 8.94 down down correct
MBUU.US Malibu Boats Inc 20190213 0 43.35 43.76 41.84 42.38 175798 42.38 down down correct
MBWM.US Mercantile Bank Corporation 20190213 0 33.89 34.21 33.75 34.17 28410 30.458 up up correct
MCBC.US Macatawa Bank Corporation 20190213 0 10.25 10.32 9.8668 10.29 13377 9.3423 up up correct
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20190213 0 13.22 13.22 13.22 13.22 0 11.1477
MCFT.US MasterCraft Boat Holdings Inc 20190213 0 21.45 21.6672 21 21.13 189746 21.13 down down correct
MCHP.US Microchip Technology Incorporated 20190213 0 91.33 91.82 90.6 91.19 6560496 43.7407 down down correct
MCHX.US Marchex Inc 20190213 0 4.43 4.52 4.39 4.39 184659 4.39 down up incorrect
MCRB.US Seres Therapeutics Inc 20190213 0 6 6.0495 5.88 5.99 209697 5.99 down down correct
MCRI.US Monarch Casino & Resort Inc 20190213 0 42.81 43.29 41.8075 42.79 45706 42.79 down down correct
MDB.US MongoDB Inc 20190213 0 101.38 101.8 97.87 98.29 649612 98.29 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20190213 0 120.77 120.99 116.04 118.14 239858 118.14 down up incorrect
MDGS.US Medigus Ltd 20190213 0 3.1 3.1 2.91 3.01 30634 3.01 down down correct
MDGSW.US Medigus Ltd. WT C EXP 072323 20190213 0 0.601 0.6085 0.6 0.6085 1500 0.6085 up up correct
MDJH.US MDJM Ltd 20190213 0 3.8 4.051 3.8 3.839 1886 3.839 up up correct
MDLZ.US Mondelez International Inc 20190213 0 47.5 47.79 47.28 47.61 6595168 44.874 up up correct
MDNA.US Medicenna Therapeutics Corp 20190213 0 0.625 0.637 0.625 0.637 2500 0.637 up up correct
MDRR.US Medalist Diversified REIT Inc 20190213 0 7.3 7.3 7.3 7.3 106 5.8517
MDRX.US Allscripts Healthcare Solutions Inc 20190213 0 12.01 12.09 11.62 11.91 1994580 11.91 down down correct
MDVL.US Medavail Holdings Inc 20190213 0 1.7 1.79 1.65 1.79 12128 21.48 up up correct
MDWD.US MediWound Ltd 20190213 0 4.73 4.8122 4.61 4.64 69372 4.64 down up incorrect
MDWT.US Midwest Holding Inc 20190213 0 0.15 0.15 0.15 0.15 2 75
MDXG.US MiMedx Group Inc 20190213 0 2.72 2.81 2.65 2.809 919297 2.809 up up correct
MEDP.US Medpace Holdings Inc 20190213 0 64.67 67.18 64.67 67.09 615999 67.09 up up correct
MEIP.US MEI Pharma Inc 20190213 0 2.96 3.17 2.84 2.895 422806 2.895 down down correct
MELI.US MercadoLibre Inc 20190213 0 365.03 367.86 357.54 360.57 228207 360.57 down down correct
MEOH.US Methanex Corporation 20190213 0 56.47 57.09 55.88 56.43 388873 52.6238 down down correct
MERC.US Mercer International Inc 20190213 0 15.1 15.34 14.95 15.34 399265 13.7938 up down incorrect
MESA.US Mesa Air Group Inc 20190213 0 9.15 9.19 8.805 8.96 155093 8.96 down down correct
MESO.US Mesoblast Limited 20190213 0 4.26 4.3 4.2001 4.27 39354 4.27 up up correct
METC.US Ramaco Resources Inc 20190213 0 6.02 6.02 5.94 5.98 19106 5.98 down down correct
METX.US Meten EdtechX Education Group Ltd 20190213 0 9.94 9.94 9.94 9.94 170 9.94
MFH.US Mercurity Fintech Holding Inc 20190213 0 0.759 0.759 0.692 0.7136 7273 1.4272 down down correct
MFIN.US Medallion Financial Corp 20190213 0 5.5 5.73 5.4773 5.66 45605 5.66 up down incorrect
MGEE.US MGE Energy Inc 20190213 0 65.05 65.68 64 64.5 71225 60.6979 down up incorrect
MGI.US MoneyGram International Inc 20190213 0 2.35 2.41 2.25 2.26 539541 2.26 down down correct
MGIC.US Magic Software Enterprises Ltd 20190213 0 8.3102 8.42 8.2748 8.33 2090 7.7067 up up correct
MGLN.US Magellan Health Inc 20190213 0 63.24 64.18 62.835 63.5 217463 63.5 up up correct
MGNI.US Magnite Inc 20190213 0 4.7 4.81 4.6 4.78 454329 4.78 up up correct
MGNX.US MacroGenics Inc 20190213 0 22.36 22.66 21.25 21.29 5659795 21.29 down down correct
MGPI.US MGP Ingredients Inc 20190213 0 74.12 76.2989 73.4069 74.77 150333 72.7203 up up correct
MGRC.US McGrath RentCorp 20190213 0 50.9 51.13 50.23 50.5 57181 47.2211 down down correct
MGTA.US Magenta Therapeutics Inc 20190213 0 8.17 9.24 8.17 8.83 20958 8.83 up up correct
MGTX.US MeiraGTx Holdings plc 20190213 0 12.6 12.84 12.4 12.71 106910 12.71 up up correct
MGYR.US Magyar Bancorp Inc 20190213 0 11.6501 11.6501 11.6501 11.6501 647 9.4414
MHLD.US Maiden Holdings Ltd 20190213 0 1.26 1.37 1.26 1.31 442366 1.31 up up correct
MICT.US MICT Inc 20190213 0 1.19 1.1945 1.1366 1.19 41249 1.19
MIDD.US The Middleby Corporation 20190213 0 124.05 125.68 124.03 124.64 436526 124.64 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20190213 0 0.835 0.85 0.835 0.85 5328 0.85 up up correct
MIME.US Mimecast Limited 20190213 0 49.13 50.93 49.05 49.83 1097086 49.83 up down incorrect
MIND.US MIND Technology Inc 20190213 0 4.05 4.08 4.0006 4.05 6395 4.05
MINDP.US MIND Technology Inc 20190213 0 22.85 22.85 22.85 22.85 200 17.3996
MINM.US Minim Inc. Common Stock 20190213 0 1.33 1.33 1.26 1.26 420 1.26 down down correct
MITK.US Mitek Systems Inc 20190213 0 11.21 11.26 11.07 11.09 126580 11.09 down up incorrect
MKSI.US MKS Instruments Inc 20190213 0 84.14 84.51 82.87 83.55 327551 81.8713 down down correct
MKTX.US MarketAxess Holdings Inc 20190213 0 226.59 228.76 226.1 228.23 185988 224.7224 up up correct
MLAB.US Mesa Laboratories Inc 20190213 0 233.02 235.49 230.5 232.63 15841 230.8773 down down correct
MLCO.US Melco Resorts & Entertainment Limited 20190213 0 22.11 22.16 21.92 22.04 2331900 21.2101 down down correct
MLHR.US Herman Miller Inc 20190213 0 35.23 35.64 35.11 35.55 302615 34.029 up up correct
MLKN.US MillerKnoll Inc 20190213 0 35.23 35.64 35.11 35.55 302615 33.877 up down incorrect
MLVF.US Malvern Bancorp Inc 20190213 0 20.5 20.93 20.48 20.93 5540 20.93 up up correct
MMAT.US Meta Materials Inc 20190213 0 2.48 2.5 2.36 2.4 118650 2.4 down down correct
MMLP.US Martin Midstream Partners L.P 20190213 0 13 13.385 12.95 13.37 280535 11.0549 up up correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20190213 0 0.8 0.8 0.8 0.8 8112 0.8
MMSI.US Merit Medical Systems Inc 20190213 0 58.11 58.185 57.28 57.86 201176 57.86 down up incorrect
MMYT.US MakeMyTrip Limited 20190213 0 28.25 28.5 27.87 28.06 554969 28.06 down down correct
MNDO.US MIND C.T.I. Ltd 20190213 0 2.44 2.45 2.4299 2.44 7562 1.7622
MNDT.US Mandiant Inc. 20190213 0 17.25 17.3099 16.9 16.96 4539992 16.96 down down correct
MNKD.US MannKind Corporation 20190213 0 1.4 1.46 1.35 1.44 2358145 1.44 up up correct
MNOV.US MediciNova Inc 20190213 0 8.4 8.4 8.17 8.18 29778 8.18 down down correct
MNRO.US Monro Inc 20190213 0 79.88 81.48 76.18 77.73 401364 74.3345 down down correct
MNSB.US MainStreet Bancshares Inc 20190213 0 20.65 21 20.35 21 5392 21 up up correct
MNST.US Monster Beverage Corporation 20190213 0 59.01 59.39 58.95 59.31 1724311 59.31 up up correct
MNTV.US Momentive Global Inc 20190213 0 14.21 14.42 13.7 14.06 621090 14.06 down down correct
MNTX.US Manitex International Inc 20190213 0 7.43 7.88 7.11 7.15 113752 7.15 down down correct
MODV.US ModivCare Inc 20190213 0 68.61 70.28 68.61 70.02 54611 68.0246 up up correct
MOFG.US MidWestOne Financial Group Inc 20190213 0 29.145 29.68 28.89 29.62 10211 26.9276 up up correct
MOGO.US Mogo Inc 20190213 0 2.3752 2.4216 2.3752 2.4138 4750 2.4138 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20190213 0 18 18 17.58 17.58 4165 17.58 down down correct
MOMO.US Momo Inc 20190213 0 31.17 32.65 31.1 31.33 3356570 28.5553 up up correct
MOR.US MorphoSys AG 20190213 0 27.53 27.56 26.99 27.47 13360 27.47 down down correct
MORN.US Morningstar Inc 20190213 0 126.2 127.39 125.85 127.13 58654 124.6922 up up correct
MOSY.US MoSys Inc 20190213 0 3.7 4.4 3.6 4.28 306181 4.28 up up correct
MOTS.US Motus GI Holdings Inc 20190213 0 4.35 4.45 4.17 4.32 18977 4.32 down down correct
MOXC.US Moxian Inc 20190213 0 0.55 0.5581 0.55 0.5528 5005 2.764 up down incorrect
MPAA.US Motorcar Parts of America Inc 20190213 0 19.46 20.46 19.37 20.43 199669 20.43 up up correct
MPB.US Mid Penn Bancorp Inc 20190213 0 23.7 23.7 22.9352 23.02 4413 21.0562 down down correct
MPWR.US Monolithic Power Systems Inc 20190213 0 129.21 135.505 129.06 134.28 813726 131.1014 up down incorrect
MRAM.US Everspin Technologies Inc 20190213 0 6.08 6.36 5.9 5.95 28383 5.95 down down correct
MRBK.US Meridian Corporation 20190213 0 16.99 17.26 16.99 17.26 701 16.0145 up up correct
MRCC.US Monroe Capital Corporation 20190213 0 12.23 12.4099 12.196 12.39 76471 8.7173 up up correct
MRCY.US Mercury Systems Inc 20190213 0 62.83 62.9 61.7 62 304460 62 down down correct
MRIN.US Marin Software Incorporated 20190213 0 6.5 6.59 6.11 6.36 94902 6.36 down down correct
MRKR.US Marker Therapeutics Inc 20190213 0 5.32 5.55 5.15 5.37 314906 5.37 up up correct
MRLN.US Marlin Business Services Corp 20190213 0 22.651 22.83 22.6 22.73 9507 20.4325 up up correct
MRNA.US Moderna Inc 20190213 0 18.99 19.22 18.3 18.53 1333533 18.53 down down correct
MRNS.US Marinus Pharmaceuticals Inc 20190213 0 3.53 3.68 3.41 3.44 132084 13.76 down down correct
MRSN.US Mersana Therapeutics Inc 20190213 0 6.15 6.38 6.04 6.35 56381 6.35 up up correct
MRTN.US Marten Transport Ltd 20190213 0 18.59 18.83 18.5 18.73 247519 11.1779 up up correct
MRTX.US Mirati Therapeutics Inc 20190213 0 72.75 73.56 71.3 72.19 327737 72.19 down down correct
MRUS.US Merus N.V 20190213 0 11.99 12.005 11.61 11.81 11998 11.81 down down correct
MRVL.US Marvell Technology Inc 20190213 0 19.53 19.71 19.235 19.29 11681930 18.8992 down up incorrect
MSBI.US Midland States Bancorp Inc 20190213 0 24.59 24.98 24.35 24.88 89102 21.5296 up up correct
MSEX.US Middlesex Water Company 20190213 0 56.1 56.84 55.67 55.78 14397 53.3762 down down correct
MSFDX.US Mlt Strgy Grwt A 20190213 0 13.64 13.64 13.64 13.64 0 11.4444
MSFIX.US The Multi 20190213 0 13.85 13.85 13.85 13.85 0 11.6203
MSFT.US Microsoft Corporation 20190213 0 107.5 107.78 106.71 106.81 18394869 103.2846 down down correct
MSFYX.US The Multi 20190213 0 13.36 13.36 13.36 13.36 0 11.2094
MSTR.US MicroStrategy Incorporated 20190213 0 142.55 143 139.69 140.43 121330 140.43 down down correct
MSVB.US Mid 20190213 0 12.86 12.86 12.86 12.86 818 12.5929
MTBC.US CareCloud Inc 20190213 0 4.45 4.85 4.45 4.62 117359 4.62 up down incorrect
MTBCP.US CareCloud Inc 20190213 0 26.85 27.26 26.6023 26.775 47118 20.0822 down down correct
MTC.US Mmtec Inc 20190213 0 4.9774 4.9774 4.53 4.55 1844 4.55 down down correct
MTEM.US Molecular Templates Inc 20190213 0 4.61 4.7 4.5573 4.69 11636 4.69 up up correct
MTEX.US Mannatech Incorporated 20190213 0 19.2 19.2 19.2 19.2 376 16.0172
MTLS.US Materialise NV 20190213 0 17.5 17.77 17.41 17.48 82090 17.48 down up incorrect
MTP.US Midatech Pharma plc 20190213 0 0.1115 0.1135 0.108 0.1108 3671 5.54 down down correct
MTRX.US Matrix Service Company 20190213 0 20.44 20.74 20.34 20.69 155735 20.69 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20190213 0 17.32 17.78 17.26 17.34 524358 17.34 up down incorrect
MU.US Micron Technology Inc 20190213 0 40.85 42.28 40.8015 41.68 50101676 41.6218 up down incorrect
MUDS.US Mudrick Capital Acquisition Corporation II 20190213 0 9.9899 9.99 9.95 9.99 1759 9.99 up up correct
MULN.US Mullen Automotive Inc 20190213 0 6.02 6.22 5.96 6 31600 6 down down correct
MVBF.US MVB Financial Corp 20190213 0 17.01 17.28 16.35 16.6 3264 15.8659 down up incorrect
MVIS.US MicroVision Inc 20190213 0 1.02 1.05 1.0001 1.045 359941 1.045 up up correct
MYFW.US First Western Financial Inc 20190213 0 13.25 13.4225 13.25 13.4225 2219 13.4225 up up correct
MYGN.US Myriad Genetics Inc 20190213 0 30.58 31.37 30.1 30.18 787822 30.18 down down correct
MYMD.US MyMD Pharmaceuticals Inc 20190213 0 0.95 0.98 0.9317 0.935 109261 44.88 down up incorrect
MYRG.US MYR Group Inc 20190213 0 32.4 33.8499 32.35 33.51 52770 33.51 up up correct
MYSZ.US My Size Inc 20190213 0 0.7499 0.7499 0.735 0.74 5244 11.1 down down correct
NAII.US Natural Alternatives International Inc 20190213 0 11.2 11.2 10.05 10.5298 46816 10.5298 down down correct
NAKD.US Naked Brand Group Limited 20190213 0 0.4756 0.4756 0.4028 0.4064 484 609.6003 down up incorrect
NAOV.US NanoVibronix Inc 20190213 0 3.4673 3.5 3.43 3.5 5031 3.5 up up correct
NATH.US Nathan's Famous Inc 20190213 0 70.35 71.57 69.14 70.54 5986 66.1954 up up correct
NATI.US National Instruments Corporation 20190213 0 45.18 45.54 45.05 45.45 602337 42.3335 up up correct
NATR.US Nature's Sunshine Products Inc 20190213 0 8.23 8.6 8.23 8.5 5701 8.05 up up correct
NAVI.US Navient Corporation 20190213 0 11.64 11.78 11.57 11.69 1203823 10.0207 up up correct
NBEV.US NewAge Inc 20190213 0 6.25 6.62 6.24 6.62 7426973 6.62 up up correct
NBIX.US Neurocrine Biosciences Inc 20190213 0 85.32 85.82 83.86 83.95 731570 83.95 down down correct
NBN.US Northeast Bank 20190213 0 19.91 19.94 19.85 19.885 12057 19.7889 down down correct
NBRV.US Nabriva Therapeutics plc 20190213 0 2.04 2.09 2.03 2.03 32874 20.3 down down correct
NBSE.US NeuBase Therapeutics Inc 20190213 0 2.26 2.35 2.2 2.24 63631 2.24 down down correct
NBTB.US NBT Bancorp Inc 20190213 0 37.62 37.82 37.38 37.66 62527 34.395 up down incorrect
NCBS.US Nicolet Bankshares Inc 20190213 0 57.45 57.45 56.7101 57.07 6814 57.07 down down correct
NCMI.US National CineMedia Inc 20190213 0 6.94 7.01 6.89 7.01 205816 5.5028 up up correct
NCNA.US NuCana plc 20190213 0 11.1354 11.83 10.83 11.49 63683 11.49 up up correct
NCSM.US NCS Multistage Holdings Inc 20190213 0 5.66 5.66 5.44 5.44 50724 108.8 down down correct
NCTY.US The9 Limited 20190213 0 1.17 1.1794 1.14 1.1665 17492 11.665 down down correct
NDAQ.US Nasdaq Inc 20190213 0 87.83 88.32 87.68 87.99 564141 83.8728 up down incorrect
NDLS.US Noodles & Company 20190213 0 7.34 7.4875 7.29 7.44 278351 7.44 up up correct
NDRA.US ENDRA Life Sciences Inc 20190213 0 2.03 2.04 1.98 2.02 29003 2.02 down down correct
NDSN.US Nordson Corporation 20190213 0 136.84 138.1016 136.56 137.26 188858 133.5678 up up correct
NEGG.US Newegg Commerce Inc 20190213 0 11.12 11.12 11.04 11.04 1900 11.04 down down correct
NEO.US NeoGenomics Inc 20190213 0 16.98 17.32 16.9155 17.23 610563 17.23 up up correct
NEOG.US Neogen Corporation 20190213 0 63.07 63.3 62.02 62.11 351183 31.055 down up incorrect
NEON.US Neonode Inc 20190213 0 2.71 2.74 2.5575 2.61 26829 2.61 down up incorrect
NEPH.US Nephros Inc 20190213 0 0.59 0.59 0.59 0.59 98 5.31
NEPT.US Neptune Wellness Solutions Inc 20190213 0 3.6 3.64 3.465 3.53 926725 3.53 down down correct
NERV.US Minerva Neurosciences Inc 20190213 0 7.46 7.5 7.3 7.33 62785 7.33 down down correct
NESR.US National Energy Services Reunited Corp 20190213 0 8.18 8.43 8.12 8.28 59629 8.28 up up correct
NETE.US Net Element Inc 20190213 0 6.02 6.22 5.96 5.9998 31606 5.9998 down down correct
NEWT.US Newtek Business Services Corp 20190213 0 19.46 19.6599 19.45 19.58 64011 14.1973 up up correct
NEXT.US NextDecade Corporation 20190213 0 3.28 3.42 3.15 3.25 40221 3.25 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20190213 0 14.67 14.72 14.6 14.67 153172 13.388
NFE.US New Fortress Energy Inc 20190213 0 14.11 14.14 13.6201 14 90327 13.7566 down down correct
NFLX.US Netflix Inc 20190213 0 357.3 359.6 350.28 351.77 10559150 351.77 down down correct
NH.US NantHealth Inc 20190213 0 0.6085 0.6371 0.5515 0.6 115527 0.6 down down correct
NHTC.US Natural Health Trends Corp 20190213 0 15.7 16.3 15.7 16.05 170289 11.6655 up up correct
NICE.US NICE Ltd 20190213 0 113.95 113.95 111.35 111.66 220777 111.66 down down correct
NICHX.US NICHX 20190213 0 25.28 25.28 25.28 25.28 0 21.7323
NICK.US Nicholas Financial Inc 20190213 0 10.55 10.65 10.55 10.55 1269 10.55
NISN.US Nisun International Enterprise Development Group Co. Ltd 20190213 0 0.84 0.8443 0.84 0.8443 2036 0.8443 up up correct
NIU.US Niu Technologies 20190213 0 7.58 7.6969 7.4116 7.67 38175 7.67 up down incorrect
NK.US NantKwest Inc 20190213 0 1.08 1.17 1.08 1.12 171792 1.12 up down incorrect
NKLA.US Nikola Corporation 20190213 0 9.9 9.93 9.9 9.9253 2940 9.9253 up up correct
NKSH.US National Bankshares Inc 20190213 0 37.34 38.1 36.37 37.31 13404 33.2232 down down correct
NKTR.US Nektar Therapeutics 20190213 0 42.22 42.915 42.11 42.25 1225963 42.25 up up correct
NLOK.US NortonLifeLock Inc 20190213 0 23.47 23.52 23 23.02 4139370 12.5276 down down correct
NLTX.US Neoleukin Therapeutics Inc 20190213 0 2.51 2.6 2.46 2.58 208165 2.58 up up correct
NMFC.US New Mountain Finance Corporation 20190213 0 13.63 13.725 13.63 13.7 671975 10.093 up up correct
NMIH.US NMI Holdings Inc 20190213 0 22.49 23.31 21.94 22.19 576559 22.19 down down correct
NMRD.US Nemaura Medical Inc 20190213 0 1.16 1.1658 1.0603 1.07 18342 10.7 down down correct
NMRK.US Newmark Group Inc 20190213 0 10.55 10.67 9.93 10.32 2229550 9.7154 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20190213 0 5.08 5.08 4.8 5.04 1100 5.04 down down correct
NMTR.US 9 Meters Biopharma Inc 20190213 0 2.24 2.24 2.16 2.19 65508 2.19 down up incorrect
NNBR.US NN Inc 20190213 0 10.34 10.62 10.22 10.27 566808 10.014 down up incorrect
NNDM.US Nano Dimension Ltd 20190213 0 0.8653 0.909 0.86 0.87 110776 8.7 up up correct
NODK.US NI Holdings Inc 20190213 0 15.08 15.14 14.9674 15.14 1439 15.14 up up correct
NOTV.US Inotiv Inc 20190213 0 1.45 1.45 1.3869 1.4427 10670 1.4427 down down correct
NOVN.US Novan Inc 20190213 0 1.23 1.25 1.18 1.25 2122 12.5 up down incorrect
NOVT.US Novanta Inc 20190213 0 74.61 74.71 72.83 72.97 87309 72.97 down down correct
NRBO.US NeuroBo Pharmaceuticals Inc 20190213 0 1.1444 1.15 1.11 1.12 1319 28 down down correct
NRC.US National Research Corporation 20190213 0 38.86 40.045 37.88 39.17 17334 38.1022 up up correct
NRIM.US Northrim BanCorp Inc 20190213 0 37.6 37.98 37.4642 37.48 9696 33.418 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20190213 0 20.45 20.45 20.45 20.45 0 16.3131
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20190213 0 20.56 20.56 20.56 20.56 0 16.7839
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20190213 0 20.55 20.55 20.55 20.55 0 16.3149
NRXP.US NRx Pharmaceuticals Inc 20190213 0 10.29 10.29 10.29 10.29 0 10.29
NSIT.US Insight Enterprises Inc 20190213 0 48.11 48.51 47.84 48.38 221976 48.38 up up correct
NSPR.US InspireMD Inc 20190213 0 135 135 127.5 135 1251 135
NSSC.US Napco Security Technologies Inc 20190213 0 21.5 21.5 20.6 21.19 290053 21.19 down down correct
NSTG.US NanoString Technologies Inc 20190213 0 22.29 23.08 22.135 23.01 414082 23.01 up down incorrect
NSYS.US Nortech Systems Incorporated 20190213 0 4.7271 4.99 4.6395 4.9101 32367 4.9101 up down incorrect
NTAP.US NetApp Inc 20190213 0 67.48 68.44 67.21 67.35 4505825 61.5575 down down correct
NTCT.US NetScout Systems Inc 20190213 0 27.25 27.42 26.94 27.01 362612 27.01 down down correct
NTES.US NetEase Inc 20190213 0 245.42 247.95 238.5 240.53 3687505 45.6747 down down correct
NTGR.US NETGEAR Inc 20190213 0 34.01 35.21 33.5 35.11 1772977 35.11 up up correct
NTIC.US Northern Technologies International Corporation 20190213 0 28.0491 30.36 28.0491 29.08 7846 14.0105 up up correct
NTLA.US Intellia Therapeutics Inc 20190213 0 14 14.06 13.66 13.75 349240 13.75 down down correct
NTNX.US Nutanix Inc 20190213 0 54.3 54.68 53.66 53.79 990418 53.79 down up incorrect
NTRA.US Natera Inc 20190213 0 15.48 15.93 14.9638 15.47 428903 15.47 down down correct
NTRB.US Nutriband Inc. Common Stock 20190213 0 8.35 8.74 8.35 8.74 1210 34.96 up down incorrect
NTRS.US Northern Trust Corporation 20190213 0 92.49 92.88 91.88 91.96 1291044 84.3802 down down correct
NTUS.US Natus Medical Incorporated 20190213 0 25.59 28.09 25.06 26.51 3021911 26.51 up up correct
NTWK.US NetSol Technologies Inc 20190213 0 7.29 7.45 6.67 6.8 113733 6.8 down down correct
NUAN.US Nuance Communications Inc 20190213 0 16.537 16.6869 16.3272 16.527 1870813 14.3091 down down correct
NURO.US NeuroMetrix Inc 20190213 0 1 1 0.9701 1 94778 10
NUVA.US NuVasive Inc 20190213 0 57.04 58.49 55.88 57.83 1931750 57.83 up down incorrect
NUWE.US Nuwellis Inc 20190213 0 8.5 9.4 8.454 8.454 18026 8.454 down down correct
NVAX.US Novavax Inc 20190213 0 2.19 2.23 2.17 2.2 273151 44 up up correct
NVCN.US Neovasc Inc 20190213 0 0.72 0.72 0.69 0.705 406913 7.05 down down correct
NVCR.US NovoCure Limited 20190213 0 51.29 52.7 51 52.2 679835 52.2 up up correct
NVDA.US NVIDIA Corporation 20190213 0 152.36 155.83 151.81 152.88 15134302 37.9754 up up correct
NVEC.US NVE Corporation 20190213 0 98.15 98.72 95.88 98.1 10592 82.6504 down down correct
NVEE.US NV5 Global Inc 20190213 0 76.66 77.93 75.81 76.96 47738 76.96 up up correct
NVFY.US Nova LifeStyle Inc 20190213 0 0.72 0.7798 0.7037 0.73 93783 3.65 up up correct
NVIV.US InVivo Therapeutics Holdings Corp 20190213 0 1.48 1.48 1.4 1.43 27400 42.9 down up incorrect
NVMI.US Nova Measuring Instruments Ltd 20190213 0 23.6 24.92 23.6 24.21 461255 24.21 up down incorrect
NVNO.US enVVeno Medical Corp 20190213 0 38 38.75 37.75 38.75 472 38.75 up down incorrect
NVNOW.US enVVeno Medical Corporation 20190213 0 0.39 0.39 0.39 0.39 100 0.39
NVOS.US Novo Integrated Sciences Inc 20190213 0 0.163 0.175 0.1548 0.155 740 15.5 down down correct
NWBI.US Northwest Bancshares Inc 20190213 0 18.02 18.1 17.93 18.02 581256 15.4006
NWE.US NorthWestern Corporation 20190213 0 65.3 65.63 64.78 65.06 348802 58.0097 down down correct
NWFL.US Norwood Financial Corp 20190213 0 31.1 31.81 30.44 30.6 18320 27.7489 down down correct
NWL.US Newell Brands Inc 20190213 0 21.68 22.06 21.59 21.65 4215026 18.6537 down down correct
NWLI.US National Western Life Group Inc 20190213 0 296.72 306 296.72 300.7 6516 299.245 up up correct
NWPX.US Northwest Pipe Company 20190213 0 24.95 25.56 23.6176 24.9 46324 24.9 down up incorrect
NWS.US News Corporation 20190213 0 12.66 12.79 12.58 12.66 487355 12.1725
NWSA.US News Corporation 20190213 0 12.42 12.61 12.36 12.44 2069939 11.9574 up up correct
NXGN.US NextGen Healthcare Inc 20190213 0 18.52 18.585 17.89 18.19 225347 18.19 down up incorrect
NXPI.US NXP Semiconductors N.V 20190213 0 93.5 93.58 91.6 91.88 4025306 88.6389 down down correct
NXST.US Nexstar Media Group Inc 20190213 0 86.54 87.1 86.2 86.88 556699 81.9295 up up correct
NXTD.US Nxt 20190213 0 1.2 1.22 1.1603 1.18 63942 11.8 down down correct
NXTP.US Nextplay Technologies Inc 20190213 0 2.529 2.61 2.463 2.502 26600 2.502 down down correct
NYMT.US New York Mortgage Trust Inc 20190213 0 6.35 6.365 6.3 6.33 1602505 4.7071 down down correct
NYMTN.US New York Mortgage Trust Inc 20190213 0 22.71 22.8 22.68 22.7 18284 17.9298 down up incorrect
NYMTP.US New York Mortgage Trust Inc 20190213 0 23.4812 23.655 23.4812 23.582 3680 18.7643 up down incorrect
NYMX.US Nymox Pharmaceutical Corporation 20190213 0 2.34 2.5399 2.34 2.48 150981 2.48 up up correct
OBAS.US Optibase Ltd 20190213 0 10.05 10.05 10.05 10.05 200 10.05
OBCI.US Ocean Bio 20190213 0 3.71 3.7236 3.61 3.72 2333 3.5849 up up correct
OBLG.US Oblong Inc 20190213 0 0.133 0.1403 0.125 0.1324 18918 1.324 down down correct
OBNK.US Origin Bancorp Inc 20190213 0 34.28 34.405 33.46 34.12 20074 32.9762 down down correct
OBSV.US ObsEva SA 20190213 0 11.77 12.24 11.77 12.12 28661 12.12 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20190213 0 27 28 27 28 600 25.7297 up up correct
OCC.US Optical Cable Corporation 20190213 0 3.24 3.5634 3.2338 3.33 26344 3.33 up up correct
OCCI.US OFS Credit Company Inc 20190213 0 16.856 16.88 16.856 16.87 1607 10.6844 up up correct
OCFC.US OceanFirst Financial Corp 20190213 0 25.22 25.43 25.11 25.32 97389 23.0615 up up correct
OCGN.US Ocugen Inc 20190213 0 0.131 0.136 0.126 0.134 102401 8.04 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20190213 0 5.23 5.28 5.2015 5.25 403157 4.1466 up up correct
OCUL.US Ocular Therapeutix Inc 20190213 0 3.57 3.77 3.48 3.67 402853 3.67 up down incorrect
OCUP.US Ocuphire Pharma Inc 20190213 0 0.5965 0.5965 0.56 0.57 13323 27.36 down down correct
OCX.US OncoCyte Corporation 20190213 0 4.16 4.25 3.84 3.86 1346521 3.86 down up incorrect
ODFL.US Old Dominion Freight Line Inc 20190213 0 142.04 145.66 142.04 144 1011864 94.9657 up up correct
ODP.US The ODP Corporation 20190213 0 3.16 3.46 3.1355 3.37 1107051 31.7979 up up correct
ODT.US Odonate Therapeutics Inc 20190213 0 16.78 17.05 16.61 16.76 22827 16.76 down down correct
OEG.US Orbital Energy Group Inc 20190213 0 1.4101 1.42 1.36 1.37 59697 1.37 down up incorrect
OESX.US Orion Energy Systems Inc 20190213 0 0.918 0.93 0.875 0.9295 19619 0.9295 up down incorrect
OFED.US Oconee Federal Financial Corp 20190213 0 24.9409 26.4 24.9409 26.4 1606 25.1869 up down incorrect
OFIX.US Orthofix Medical Inc 20190213 0 62.88 63.47 61.97 62.58 104429 62.58 down down correct
OFLX.US Omega Flex Inc 20190213 0 64.66 65.87 63.7 65.43 6670 63.5532 up up correct
OFS.US OFS Capital Corporation 20190213 0 11.42 11.58 11.38 11.54 61384 8.0535 up down incorrect
OGI.US OrganiGram Holdings Inc 20190213 0 5.71 5.8 5.4306 5.5785 933175 5.5785 down down correct
OIIM.US O2Micro International Limited 20190213 0 1.6 1.6399 1.52 1.56 33295 1.56 down down correct
OJSCY.US Public Joint Stock Company Rosneft Oil Company 20190213 0 6.1093 6.1093 6.1 6.1 21600 5.3903 down down correct
OKTA.US Okta Inc 20190213 0 85 85.25 82.75 83.6 877821 83.6 down up incorrect
OLED.US Universal Display Corporation 20190213 0 117.01 118.77 115.9 117.65 561243 116.4863 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20190213 0 87 88.12 85.42 88.03 491534 88.03 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20190213 0 44.96 45.35 43.9 44.03 146227 40.9287 down down correct
OMCL.US Omnicell Inc 20190213 0 79.2 79.52 77.05 78.91 431826 78.91 down up incorrect
OMER.US Omeros Corporation 20190213 0 13.46 13.54 13.03 13.09 388340 13.09 down up incorrect
OMEX.US Odyssey Marine Exploration Inc 20190213 0 5.45 5.79 5.29 5.45 18172 5.45
OMP.US Oasis Midstream Partners LP 20190213 0 19.45 19.6 19.4187 19.56 102368 13.2715 up down incorrect
OMQS.US OMNIQ Corp. Common Stock 20190213 0 12 12 11 11 600 220 down up incorrect
ON.US ON Semiconductor Corporation 20190213 0 22.78 22.97 22.5401 22.93 5720942 22.93 up up correct
ONB.US Old National Bancorp 20190213 0 17.21 17.375 17.07 17.27 1186408 15.6552 up up correct
ONCS.US OncoSec Medical Incorporated 20190213 0 0.65 0.6634 0.63 0.6528 37020 6.528 up up correct
ONCT.US Oncternal Therapeutics Inc 20190213 0 0.99 0.9949 0.97 0.978 10059 6.846 down down correct
ONCY.US Oncolytics Biotech Inc 20190213 0 2.1 2.1 2.02 2.03 40868 2.03 down up incorrect
ONDS.US Ondas Holdings Inc 20190213 0 6 6 6 6 0 6
ONTX.US Onconova Therapeutics Inc 20190213 0 3.2 3.29 3.17 3.21 1889 48.15 up up correct
ONVO.US Organovo Holdings Inc 20190213 0 1.01 1.11 1.01 1.08 51887 21.6 up up correct
OPBK.US OP Bancorp 20190213 0 9.2 9.3 8.96 9.25 9322 8.4887 up up correct
OPCH.US Option Care Health Inc 20190213 0 3.65 3.72 3.5 3.55 573476 14.2 down down correct
OPGN.US OpGen Inc 20190213 0 1.383 1.45 1.37 1.39 1658 27.8 up up correct
OPHC.US OptimumBank Holdings Inc 20190213 0 4.059 4.247 4.025 4.025 2521 4.025 down down correct
OPI.US Office Properties Income Trust 20190213 0 30.12 31.04 30.01 30.93 356085 25.2832 up down incorrect
OPK.US OPKO Health Inc 20190213 0 2.83 2.84 2.76 2.77 2727562 2.77 down down correct
OPNT.US Opiant Pharmaceuticals Inc 20190213 0 14.8405 15.1499 14.3475 14.75 18340 14.75 down down correct
OPOF.US Old Point Financial Corporation 20190213 0 23.32 23.5 23.32 23.5 429 21.9146 up up correct
OPRA.US Opera Limited 20190213 0 8.07 8.5 7.96 8.42 152732 8.42 up up correct
OPRX.US OptimizeRx Corporation 20190213 0 12.99 13.05 12.04 12.72 26233 12.72 down down correct
OPTN.US OptiNose Inc 20190213 0 7.13 7.27 6.975 7.15 107275 7.15 up up correct
ORGO.US Organogenesis Holdings Inc 20190213 0 8.6 8.6903 8.15 8.21 48446 8.21 down down correct
ORGS.US Orgenesis Inc 20190213 0 4.77 4.9299 4.77 4.87 19558 4.87 up down incorrect
ORLY.US O'Reilly Automotive Inc 20190213 0 379.39 379.91 375.125 377.42 725535 377.42 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20190213 0 3.26 3.3 3.245 3.25 15086 3.25 down down correct
ORRF.US Orrstown Financial Services Inc 20190213 0 21.25 21.39 20.85 21.01 30459 19.0466 down up incorrect
ORTX.US Orchard Therapeutics plc 20190213 0 14.79 14.8 14.1721 14.4295 4298 14.4295 down down correct
OSBC.US Old Second Bancorp Inc 20190213 0 14.14 14.23 13.98 14.09 57030 13.8199 down down correct
OSIS.US OSI Systems Inc 20190213 0 86.64 88.45 86.15 87.85 162740 87.85 up up correct
OSMT.US Osmotica Pharmaceuticals plc 20190213 0 7.8514 7.89 7.5 7.5 7659 7.5 down down correct
OSPN.US OneSpan Inc 20190213 0 15.64 15.67 15.44 15.51 88123 15.51 down down correct
OSS.US One Stop Systems Inc 20190213 0 2.56 2.63 2.4301 2.4301 11179 2.4301 down down correct
OSTK.US Overstock.com Inc 20190213 0 18.52 18.6725 17.8464 18.2564 1264951 18.2564 down down correct
OSUR.US OraSure Technologies Inc 20190213 0 10.75 11.72 10.7325 11.4 714329 11.4 up up correct
OSW.US OneSpaWorld Holdings Limited 20190213 0 10.37 10.45 10.3499 10.42 1088420 10.2606 up up correct
OTEX.US Open Text Corporation 20190213 0 37.02 37.31 36.93 37.06 587033 35.2246 up down incorrect
OTIC.US Otonomy Inc 20190213 0 2.11 2.11 2.02 2.06 27487 2.06 down up incorrect
OTLK.US Outlook Therapeutics Inc 20190213 0 1.08 1.15 1.02 1.03 38765 8.24 down down correct
OTRK.US Ontrak Inc 20190213 0 12.26 12.26 11.37 11.86 97071 11.86 down down correct
OTTR.US Otter Tail Corporation 20190213 0 49.85 49.945 49.3 49.53 39179 45.1646 down down correct
OVBC.US Ohio Valley Banc Corp 20190213 0 36.94 38.2 36.715 37.98 8997 34.8373 up up correct
OVID.US Ovid Therapeutics Inc 20190213 0 2.63 2.7 2.45 2.47 46366 2.47 down up incorrect
OVLY.US Oak Valley Bancorp 20190213 0 17.62 17.98 17.5 17.7 10513 16.9611 up up correct
OXBR.US Oxbridge Re Holdings Limited 20190213 0 1.13 1.25 1.075 1.16 14392 1.16 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20190213 0 0.0169 0.017 0.0168 0.017 51000 0.017 up up correct
OXLC.US Oxford Lane Capital Corp 20190213 0 10.27 10.29 10.124 10.15 652084 6.1286 down down correct
OXLCM.US Oxford Lane Capital Corp 20190213 0 25.28 25.3 25.15 25.15 2650 20.5837 down down correct
OXSQ.US Oxford Square Capital Corp 20190213 0 6.75 6.79 6.71 6.76 64006 4.4752 up up correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20190213 0 25.54 25.64 25.54 25.64 363 21.0874 up up correct
OZK.US Bank OZK 20190213 0 32.41 32.59 31.875 32.15 952844 29.015 down down correct
PAA.US Plains All American Pipeline L.P 20190213 0 23.5 24.08 23.42 23.8 2918817 19.1164 up up correct
PAAS.US Pan American Silver Corp 20190213 0 14.3 14.48 14.15 14.175 928811 13.7606 down down correct
PACB.US Pacific Biosciences of California Inc 20190213 0 7.09 7.13 7.04 7.07 710767 7.07 down down correct
PACW.US PacWest Bancorp 20190213 0 40.87 41.11 40.49 40.59 807054 35.2617 down down correct
PAE.US PAE Incorporated 20190213 0 9.962 9.962 9.962 9.962 206 9.962
PAEWW.US PAE Incorporated 20190213 0 1.575 1.65 1.575 1.65 8294 1.65 up up correct
PAGP.US Plains GP Holdings L.P 20190213 0 23.29 23.9 23.29 23.66 1579407 19.1448 up up correct
PAHC.US Phibro Animal Health Corporation 20190213 0 29.29 29.93 28.78 28.8 150325 27.1051 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20190213 0 3.15 3.34 3.13 3.33 3567 3.1272 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20190213 0 225.25 225.25 221.22 222.16 1223954 222.16 down down correct
PATK.US Patrick Industries Inc 20190213 0 41.67 43.01 41.58 42.63 414281 41.2438 up up correct
PAVM.US PAVmed Inc 20190213 0 1 1.01 0.99 0.9927 82428 0.9927 down down correct
PAYS.US PaySign Inc 20190213 0 7.22 7.62 7.16 7.42 330719 7.42 up down incorrect
PAYX.US Paychex Inc 20190213 0 75.06 75.29 74.84 75.25 2511344 69.4588 up up correct
PBCT.US People's United Financial Inc 20190213 0 17.2 17.22 17.06 17.09 2741588 14.9429 down down correct
PBCTP.US People's United Financial Inc 20190213 0 24.36 24.36 24.1464 24.3 18593 20.7846 down down correct
PBHC.US Pathfinder Bancorp Inc 20190213 0 14.25 14.3 14.25 14.3 1321 13.5544 up up correct
PBIP.US Prudential Bancorp Inc 20190213 0 17.86 17.98 17.86 17.87 1558 16.0836 up down incorrect
PBLA.US Panbela Therapeutics Inc 20190213 0 2.5 2.75 2.5 2.75 475 2.75 up down incorrect
PBPB.US Potbelly Corporation 20190213 0 8.31 8.37 8.14 8.22 133843 8.22 down up incorrect
PBYI.US Puma Biotechnology Inc 20190213 0 27.1 27.41 26.45 26.71 346792 26.71 down down correct
PCAR.US PACCAR Inc 20190213 0 67.09 67.69 66.81 67.43 1123176 61.1766 up down incorrect
PCB.US PCB Bancorp 20190213 0 16.7 16.75 16.58 16.7 8814 15.4548
PCH.US PotlatchDeltic Corporation 20190213 0 35.38 35.75 35.16 35.39 380266 29.5192 up up correct
PCOM.US Points International Ltd 20190213 0 11.05 11.05 10.83 10.87 33699 10.87 down down correct
PCRX.US Pacira BioSciences Inc 20190213 0 37.95 38.45 37.07 37.87 1482362 37.87 down down correct
PCSB.US PCSB Financial Corporation 20190213 0 20.52 20.62 20.411 20.5 19818 19.8756 down down correct
PCTI.US PCTEL Inc 20190213 0 5.33 5.35 5.25 5.35 41232 4.8535 up down incorrect
PCTY.US Paylocity Holding Corporation 20190213 0 83.91 83.91 80.01 82.65 362336 82.65 down down correct
PCYG.US Park City Group Inc 20190213 0 8.35 8.69 8.12 8.5 54420 8.5 up down incorrect
PCYO.US Pure Cycle Corporation 20190213 0 9.9687 9.98 9.9481 9.98 5139 9.98 up down incorrect
PDCE.US PDC Energy Inc 20190213 0 33.81 35.64 33.57 35.36 1525677 34.7146 up up correct
PDCO.US Patterson Companies Inc 20190213 0 22.7 22.89 22.38 22.82 463456 20.1711 up up correct
PDD.US Pinduoduo Inc 20190213 0 27.5 27.71 26.53 27.01 7691677 27.01 down down correct
PDEX.US Pro 20190213 0 16.15 16.15 14.65 15.15 47732 15.15 down down correct
PDFS.US PDF Solutions Inc 20190213 0 10.52 10.55 10.1 10.49 252696 10.49 down up incorrect
PDLB.US PDL Community Bancorp 20190213 0 12.95 13 12.9394 13 15550 13 up up correct
PDSB.US PDS Biotechnology Corporation 20190213 0 0.3994 0.415 0.3731 0.411 14523 8.22 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20190213 0 28 28.15 26.971 27.4 14757 25.315 down up incorrect
PEBO.US Peoples Bancorp Inc 20190213 0 32.8 33.07 32.74 33.01 37538 28.8952 up up correct
PEGA.US Pegasystems Inc 20190213 0 57.82 57.82 56.85 56.93 273435 56.7244 down down correct
PENN.US Penn National Gaming Inc 20190213 0 24.96 25.04 24.49 24.55 2117200 24.55 down down correct
PEP.US PepsiCo Inc 20190213 0 114.11 114.73 113.63 114.12 5528030 104.6382 up up correct
PERI.US Perion Network Ltd 20190213 0 2.85 3.06 2.6804 3.04 521844 3.04 up up correct
PESI.US Perma 20190213 0 2.99 3.15 2.99 3.14 2962 3.14 up up correct
PETQ.US PetIQ Inc 20190213 0 29.03 29.97 28.56 29.74 219533 29.74 up down incorrect
PETS.US PetMed Express Inc 20190213 0 23.13 23.64 22.92 23.41 383229 20.8521 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20190213 0 0.506 0.83 0.506 0.83 451 3.6889 up up correct
PETZ.US TDH Holdings Inc 20190213 0 0.68 0.68 0.6394 0.6653 5363 0.6653 down down correct
PFBC.US Preferred Bank 20190213 0 49.51 49.7526 48.99 49.59 65049 46.1059 up down incorrect
PFC.US Premier Financial Corp 20190213 0 29.4 29.815 29.4 29.68 50548 26.6929 up up correct
PFFLX.US PFFLX 20190213 0 9.87 9.87 9.87 9.87 0 7.9928
PFG.US Principal Financial Group Inc 20190213 0 49.09 49.63 49 49.21 1688185 43.2919 up up correct
PFIE.US Profire Energy Inc 20190213 0 1.68 1.75 1.68 1.71 154997 1.71 up down incorrect
PFIN.US P&F Industries Inc 20190213 0 7.95 8.1365 7.9001 7.9596 3916 7.6928 up down incorrect
PFIS.US Peoples Financial Services Corp 20190213 0 42.935 42.935 42.57 42.88 1291 38.7967 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20190213 0 9.87 9.87 9.87 9.87 0 7.6807
PFLT.US PennantPark Floating Rate Capital Ltd 20190213 0 13.19 13.2 13.09 13.19 83919 9.77
PFMT.US Performant Financial Corporation 20190213 0 2.2 2.2 2.1571 2.2 5640 2.2
PFSW.US PFSweb Inc 20190213 0 6.07 6.205 6.03 6.12 26775 6.12 up down incorrect
PFX.US Phenixfin Corporation 20190213 0 3.16 3.17 3.08 3.12 296190 59.8327 down down correct
PFXNL.US PhenixFIN Corporation 20190213 0 24.99 24.99 24.67 24.89 3083 21.5143 down down correct
PGC.US Peapack 20190213 0 28.04 28.49 28.04 28.37 31058 27.7573 up down incorrect
PGEN.US Precigen Inc 20190213 0 7.79 7.92 7.5425 7.69 802281 7.69 down up incorrect
PHAS.US PhaseBio Pharmaceuticals Inc 20190213 0 3.0144 3.06 2.9 2.99 14165 2.99 down down correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20190213 0 4.89 4.89 4.89 4.89 228 4.89
PHIO.US Phio Pharmaceuticals Corp 20190213 0 0.36 0.37 0.36 0.3632 128774 19.976 up up correct
PHIOW.US Phio Pharmaceuticals Corp 20190213 0 0.05 0.05 0.05 0.05 975 0.05
PHUN.US Phunware Inc 20190213 0 115 115 95 95.85 9611 95.85 down down correct
PHUNW.US Phunware Inc 20190213 0 0.69 0.7 0.51 0.58 131646 0.58 down down correct
PI.US Impinj Inc 20190213 0 17.47 17.8 16.36 16.71 202350 16.71 down down correct
PIIVX.US PIIVX 20190213 0 28.51 28.51 28.51 28.51 0 27.9546
PINC.US Premier Inc 20190213 0 37.22 37.66 36.92 37.02 515689 35.8118 down down correct
PIRS.US Pieris Pharmaceuticals Inc 20190213 0 3.03 3.0363 2.88 2.91 163628 2.91 down down correct
PIXY.US ShiftPixy Inc 20190213 0 1.37 1.67 1.35 1.63 19724 65.2 up up correct
PKBK.US Parke Bancorp Inc 20190213 0 20.9 21 20.5422 21 4394 17.3121 up up correct
PKOH.US Park 20190213 0 33.45 34.4899 33.1165 33.22 20426 31.8368 down down correct
PLAB.US Photronics Inc 20190213 0 11.02 11.335 11.02 11.27 502821 11.27 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20190213 0 48.32 48.75 47.8 48.67 540394 47.9571 up up correct
PLBC.US Plumas Bancorp 20190213 0 24.76 24.76 24.4555 24.4555 625 23.1133 down down correct
PLCE.US The Children's Place Inc 20190213 0 92 92.05 90.12 91.11 460782 88.6207 down up incorrect
PLL.US Piedmont Lithium Inc 20190213 0 7.4927 7.5 7.3927 7.3927 1346 7.3927 down down correct
PLPC.US Preformed Line Products Company 20190213 0 56.63 59 56.63 58.38 6403 56.1856 up up correct
PLSE.US Pulse Biosciences Inc 20190213 0 17.54 17.56 16.58 17.3 79151 17.3 down down correct
PLUG.US Plug Power Inc 20190213 0 1.37 1.41 1.35 1.4 2173078 1.4 up up correct
PLUS.US ePlus inc 20190213 0 85.08 87.3899 85.08 87.09 98842 43.545 up up correct
PLXP.US PLx Pharma Inc 20190213 0 5.3 5.5 5.21 5.275 21162 5.275 down down correct
PLXS.US Plexus Corp 20190213 0 57.42 58.12 57.32 57.82 169207 57.82 up down incorrect
PLYA.US Playa Hotels & Resorts N.V 20190213 0 7.65 7.7 7.4 7.63 94426 7.63 down down correct
PMCB.US PharmaCyte Biotech Inc. Common Stock 20190213 0 0.057 0.059 0.054 0.057 1374 85.5043
PMD.US Psychemedics Corporation 20190213 0 18.9 19.472 18.25 18.8 7018 17.0715 down down correct
PME.US Pingtan Marine Enterprise Ltd 20190213 0 2.22 2.22 2.1507 2.19 3290 2.19 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20190213 0 3.23 3.3 3.21 3.26 25472 3.26 up up correct
PNFP.US Pinnacle Financial Partners Inc 20190213 0 56.93 57.09 56.33 56.94 198909 55.2271 up up correct
PNNT.US PennantPark Investment Corporation 20190213 0 7.1 7.135 7.05 7.05 245614 5.0807 down down correct
PNRG.US PrimeEnergy Resources Corporation 20190213 0 108.04 123.8361 108 115 1328 115 up down incorrect
POAI.US Predictive Oncology Inc 20190213 0 0.94 1 0.93 0.99 6789 9.9 up down incorrect
PODD.US Insulet Corporation 20190213 0 84.71 85.14 82.59 84.96 533756 84.96 up up correct
POLA.US Polar Power Inc 20190213 0 4.85 4.92 4.85 4.92 3755 4.92 up down incorrect
POOL.US Pool Corporation 20190213 0 158.99 159.85 155.55 157.83 208257 153.6303 down down correct
POPM.US PopMail.com Inc 20190213 0 0 0 0 0 6000 0
POWI.US Power Integrations Inc 20190213 0 70.14 71.52 70.05 71.23 246286 34.8406 up down incorrect
POWL.US Powell Industries Inc 20190213 0 31.41 32.2 31.225 32 23012 28.957 up down incorrect
POWW.US AMMO Inc 20190213 0 3.85 3.85 3.75 3.75 4450 3.75 down up incorrect
PPBI.US Pacific Premier Bancorp Inc 20190213 0 30.5 30.72 30.38 30.59 198742 27.5591 up down incorrect
PPBT.US Purple Biotech Ltd 20190213 0 0.119 0.119 0.114 0.116 224352 1.16 down up incorrect
PPC.US Pilgrim's Pride Corporation 20190213 0 20.66 20.93 20.2 20.43 1573134 20.43 down up incorrect
PPSI.US Pioneer Power Solutions Inc 20190213 0 5.84 5.84 5.84 5.84 140 4.0278
PPTA.US Midas Gold Corp. 20190213 0 6.7275 6.7275 6.492 6.545 11026 6.545 down up incorrect
PRAA.US PRA Group Inc 20190213 0 30.8 31.49 30.74 31.28 155263 31.28 up up correct
PRDEX.US PREDEX Funds 20190213 0 26.29 26.29 26.29 26.29 0 23.3909
PRDO.US Perdoceo Education Corporation 20190213 0 13.4 13.74 13.39 13.66 151468 13.66 up up correct
PRFT.US Perficient Inc 20190213 0 26.53 26.86 26.48 26.71 177727 26.71 up up correct
PRGS.US Progress Software Corporation 20190213 0 37.3 37.46 36.37 36.41 382148 34.6974 down up incorrect
PRIM.US Primoris Services Corporation 20190213 0 20.73 21.21 20.73 21.07 181899 20.4199 up up correct
PRIVX.US Sharespost 100 Fund 20190213 0 28.43 28.43 28.43 28.43 0 27.872
PRLVX.US PRLVX 20190213 0 28.36 28.36 28.36 28.36 0 27.7995
PROF.US Profound Medical Corp 20190213 0 0.6228 0.6228 0.6228 0.6228 325 6.228
PROV.US Provident Financial Holdings Inc 20190213 0 18.6578 19.62 18.6578 19.31 9376 17.483 up up correct
PRPH.US ProPhase Labs Inc 20190213 0 3.035 3.04 3.03 3.03 689 2.5592 down down correct
PRPL.US Purple Innovation Inc 20190213 0 5.95 5.95 5.69 5.75 16389 5.75 down down correct
PRPO.US Precipio Inc 20190213 0 0.1619 0.185 0.1615 0.1704 124137 2.556 up up correct
PRQR.US ProQR Therapeutics N.V 20190213 0 15.05 15.36 14.64 14.86 91653 14.86 down up incorrect
PRTA.US Prothena Corporation plc 20190213 0 12.78 12.91 12.6 12.75 481212 12.75 down up incorrect
PRTH.US Priority Technology Holdings Inc 20190213 0 6.68 7.2499 6.3 6.5 1700 6.5 down down correct
PRTK.US Paratek Pharmaceuticals Inc 20190213 0 7.06 7.33 7.03 7.24 295380 7.24 up up correct
PRTS.US CarParts.com Inc 20190213 0 1.07 1.1199 1.07 1.09 26361 1.09 up up correct
PRVB.US Provention Bio Inc 20190213 0 2.2 2.37 2.1727 2.37 34700 2.37 up up correct
PSEC.US Prospect Capital Corporation 20190213 0 6.43 6.52 6.43 6.49 2549464 4.7083 up up correct
PSHG.US Performance Shipping Inc 20190213 0 0.83 0.88 0.82 0.85 30594 8.3375 up down incorrect
PSMT.US PriceSmart Inc 20190213 0 60.11 61.21 60.11 60.9 107022 59.089 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20190213 0 18.65 18.65 18.65 18.65 0 15.9399
PSTI.US Pluristem Therapeutics Inc 20190213 0 1.02 1.02 0.98 1.02 10861 10.2
PSTV.US Plus Therapeutics Inc 20190213 0 0.2675 0.2744 0.26 0.266 12773 13.3 down down correct
PT.US Pintec Technology Holdings Limited 20190213 0 10.96 11 10.79 11 17293 11 up up correct
PTC.US PTC Inc 20190213 0 89.66 90.695 89.25 90.35 1262406 90.35 up up correct
PTCT.US PTC Therapeutics Inc 20190213 0 30.73 31.01 29.61 29.7 624892 29.7 down up incorrect
PTDEX.US PREDEX 20190213 0 26.28 26.28 26.28 26.28 0 23.5431
PTE.US PolarityTE Inc 20190213 0 16.63 16.7225 15.68 15.85 187502 15.85 down down correct
PTEN.US Patterson 20190213 0 13.57 13.87 13.4169 13.58 2123639 12.9436 up up correct
PTGX.US Protagonist Therapeutics Inc 20190213 0 7.4 7.4 7.065 7.19 83798 7.19 down down correct
PTMN.US Portman Ridge Finance Corporation 20190213 0 35.1 35.7 34.6 35.3 15830 20.2478 up up correct
PTNR.US Partner Communications Company Ltd 20190213 0 4.8 4.8 4.65 4.65 825 4.65 down down correct
PTRS.US Partners Bancorp 20190213 0 7.12 7.12 7.1 7.1 52270 6.8097 down down correct
PTSI.US P.A.M. Transportation Services Inc 20190213 0 51.5665 52.93 51.505 51.75 2622 25.875 up up correct
PULM.US Pulmatrix Inc 20190213 0 0.774 0.84 0.73 0.8102 646571 0.8102 up down incorrect
PVAC.US Penn Virginia Corporation 20190213 0 52.63 54.75 52.63 54.43 80295 54.43 up up correct
PVBC.US Provident Bancorp Inc 20190213 0 23.15 23.655 23.15 23.38 1991 11.3429 up down incorrect
PWDEX.US PREDEX 20190213 0 26.28 26.28 26.28 26.28 0 23.5431
PWFL.US PowerFleet Inc 20190213 0 6.52 6.55 6.28 6.42 24219 6.42 down down correct
PWOD.US Penns Woods Bancorp Inc 20190213 0 40.24 40.24 38.78 39.6 8029 22.8679 down down correct
PXLW.US Pixelworks Inc 20190213 0 3.81 3.85 3.71 3.76 219261 3.76 down down correct
PXS.US Pyxis Tankers Inc 20190213 0 1.02 1.07 1.01 1.0193 42721 1.0193 down down correct
PYPL.US PayPal Holdings Inc 20190213 0 94.59 96.04 93.844 94.01 8577942 94.01 down down correct
PZZA.US Papa John's International Inc 20190213 0 43.83 44.16 42.73 43.24 850426 41.7962 down down correct
QADA.US QAD Inc 20190213 0 42.825 43.065 41.67 42.17 20792 41.5604 down down correct
QADB.US QAD Inc 20190213 0 31 31 30.98 30.99 818 30.4904 down down correct
QCOM.US QUALCOMM Incorporated 20190213 0 52 52.49 51.56 51.59 11004040 47.6313 down down correct
QCRH.US QCR Holdings Inc 20190213 0 34.59 35 34.59 35 59429 34.339 up up correct
QDEL.US Quidel Corporation 20190213 0 61.34 61.99 60.396 61.13 175396 61.13 down down correct
QFIN.US 360 DigiTech Inc 20190213 0 12.726 12.88 12.55 12.7499 59899 12.5778 up up correct
QIWI.US QIWI plc 20190213 0 15.92 15.92 14.6 15.03 592935 11.8758 down down correct
QLGN.US Qualigen Therapeutics Inc 20190213 0 0.538 0.559 0.48 0.53 20361 13.25 down down correct
QLYS.US Qualys Inc 20190213 0 80.76 85.8 80.26 82.31 3471872 82.31 up up correct
QMCO.US Quantum Corporation 20190213 0 2.52 2.7 2.47 2.58 1661593 2.58 up up correct
QNST.US QuinStreet Inc 20190213 0 14.43 14.44 13.48 13.79 2565090 13.79 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20190213 0 22.2 22.38 22.01 22.2 121201 18.8047
QRHC.US Quest Resource Holding Corporation 20190213 0 1.51 1.53 1.507 1.53 11167 1.53 up down incorrect
QRTEA.US Qurate Retail Inc 20190213 0 21.63 21.92 21.364 21.83 1723097 12.4525 up up correct
QRVO.US Qorvo Inc 20190213 0 65.29 65.51 64.73 64.9 1429307 64.9 down down correct
QTNT.US Quotient Limited 20190213 0 9.45 9.56 9.2546 9.4 238594 9.4 down down correct
QTRX.US Quanterix Corporation 20190213 0 22.8 22.8 21.74 22.09 26274 22.09 down up incorrect
QTT.US Qutoutiao Inc 20190213 0 14 14 12.31 12.63 3280019 126.3 down down correct
QUIK.US QuickLogic Corporation 20190213 0 1.05 1.06 1.0398 1.04 344950 14.56 down down correct
QUMU.US Qumu Corporation 20190213 0 2.17 2.21 2.164 2.2 7473 2.2 up up correct
QURE.US uniQure N.V 20190213 0 39.1 39.85 36.7 36.98 423402 36.98 down up incorrect
RADA.US RADA Electronic Industries Ltd 20190213 0 2.68 2.68 2.5915 2.62 105565 2.62 down down correct
RAIL.US FreightCar America Inc 20190213 0 7.84 8.015 7.8 7.95 74140 7.95 up up correct
RAND.US Rand Capital Corporation 20190213 0 3.0478 3.0478 3 3 3754 22.1709 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20190213 0 55.8 56.6176 54.54 54.77 322136 54.77 down down correct
RAVE.US RAVE Restaurant Group Inc 20190213 0 1.05 1.1344 1.03 1.1 27102 1.1 up up correct
RAVN.US Raven Industries Inc 20190213 0 37.85 38.405 37.62 38.35 53192 37.3371 up up correct
RBB.US RBB Bancorp 20190213 0 19.91 20 19.883 19.97 24921 18.7895 up up correct
RBBN.US Ribbon Communications Inc 20190213 0 5.44 5.66 5.43 5.57 337791 5.57 up up correct
RBCAA.US Republic Bancorp Inc 20190213 0 43.12 43.8 43.1 43.5 14032 40.0175 up up correct
RBCN.US Rubicon Technology Inc 20190213 0 8.4 8.4 8.4 8.4 160 8.4
RBKB.US Rhinebeck Bancorp Inc 20190213 0 11.47 11.59 11.47 11.59 9956 11.59 up down incorrect
RBNC.US Reliant Bancorp Inc 20190213 0 22.8 22.95 22.74 22.85 2085 21.6365 up up correct
RCAT.US Red Cat Holdings Inc 20190213 0 0.0011 0.0012 0.0011 0.0012 719 1.44 up down incorrect
RCEL.US AVITA Medical Inc 20190213 0 2.063 2.063 2.063 2.063 50361 10.315
RCIAX.US Resource Credit Income Fund Class A Shar 20190213 0 10.77 10.77 10.77 10.77 0 8.7016
RCICX.US Resource Credit Income Fund Class C 20190213 0 10.88 10.88 10.88 10.88 0 8.996
RCII.US Rent 20190213 0 17.86 17.99 17.56 17.88 628885 16.438 up up correct
RCIIX.US Resource Credit Income Fund Class I Shar 20190213 0 10.8 10.8 10.8 10.8 0 8.6833
RCILX.US RCILX 20190213 0 10.76 10.76 10.76 10.76 0 9.1464
RCIWX.US Resource Credit Income Fund Class W Shar 20190213 0 10.77 10.77 10.77 10.77 0 8.7333
RCKT.US Rocket Pharmaceuticals Inc 20190213 0 15.35 15.696 14.91 15.02 130153 15.02 down down correct
RCKY.US Rocky Brands Inc 20190213 0 26 26.41 25.55 26.39 32202 24.9674 up up correct
RCM.US R1 RCM Inc 20190213 0 9.25 9.29 8.98 9.12 549068 9.12 down down correct
RCMT.US RCM Technologies Inc 20190213 0 4.33 4.5 4.33 4.4 12327 4.4 up up correct
RCON.US Recon Technology Ltd 20190213 0 1.03 1.03 0.933 1.03 21049 5.15
RDCM.US RADCOM Ltd 20190213 0 7.66 7.7624 7.465 7.52 69736 7.52 down down correct
RDFN.US Redfin Corporation 20190213 0 18.19 18.385 17.74 18.16 902528 18.16 down down correct
RDHL.US RedHill Biopharma Ltd 20190213 0 8.75 8.84 8.49 8.605 87906 8.605 down down correct
RDI.US Reading International Inc 20190213 0 16.1 16.28 16.05 16.27 19170 16.27 up up correct
RDIB.US Reading International Inc 20190213 0 25.25 25.25 25.25 25.25 208 25.25
RDNT.US RadNet Inc 20190213 0 13.58 13.71 13.23 13.68 264703 13.68 up up correct
RDUS.US Radius Health Inc 20190213 0 19.75 19.84 19.03 19.17 260341 19.17 down down correct
RDVT.US Red Violet Inc 20190213 0 7.4608 7.4608 7.366 7.44 2499 7.44 down up incorrect
RDWR.US Radware Ltd 20190213 0 24.38 24.4 24.01 24.18 190596 24.18 down down correct
REDU.US RISE Education Cayman Ltd 20190213 0 9.45 9.6 9.33 9.36 49056 9.36 down down correct
REED.US Reed's Inc 20190213 0 2.42 2.69 2.4132 2.69 136498 2.69 up up correct
REFR.US Research Frontiers Incorporated 20190213 0 3 3.49 2.7555 2.87 724723 2.87 down up incorrect
REG.US Regency Centers Corporation 20190213 0 65.12 65.56 65.04 65.48 852763 57.8186 up up correct
REGI.US Renewable Energy Group Inc 20190213 0 26.04 26.76 26.04 26.59 450506 26.59 up down incorrect
REGN.US Regeneron Pharmaceuticals Inc 20190213 0 415.98 421.66 411.51 412.09 349323 412.09 down down correct
REKR.US Rekor Systems Inc 20190213 0 0.75 0.75 0.7236 0.74 23641 0.74 down down correct
RELI.US Reliance Global Group Inc 20190213 0 0.144 0.1588 0.136 0.1445 2810 12.3812 up up correct
RELL.US Richardson Electronics Ltd 20190213 0 7.29 7.3 7.28 7.3 14622 6.4955 up up correct
REPH.US Recro Pharma Inc 20190213 0 8.7 8.8315 8.45 8.55 119804 7.6682 down down correct
REPL.US Replimune Group Inc 20190213 0 15.26 15.76 13.62 13.94 47969 13.94 down down correct
RESN.US Resonant Inc 20190213 0 3.3 3.6 3.25 3.51 243036 3.51 up up correct
RETA.US Reata Pharmaceuticals Inc 20190213 0 86.99 86.99 83.04 86.16 159444 86.16 down up incorrect
RETO.US ReTo Eco 20190213 0 1.83 1.83 1.83 1.83 1999 1.83
RFIL.US RF Industries Ltd 20190213 0 7.29 7.33 7.22 7.25 40342 7.1337 down down correct
RGCO.US RGC Resources Inc 20190213 0 27.7 28.283 27.665 27.665 6812 25.6139 down down correct
RGEN.US Repligen Corporation 20190213 0 60.32 60.86 57.89 58.46 219934 58.46 down down correct
RGLD.US Royal Gold Inc 20190213 0 87.71 88.25 86.55 86.98 327828 84.5117 down down correct
RGLS.US Regulus Therapeutics Inc 20190213 0 0.9336 1.0699 0.9324 1 560191 1 up up correct
RGNX.US REGENXBIO Inc 20190213 0 47.5 48.07 45.34 45.37 218716 45.37 down down correct
RGP.US Resources Connection Inc 20190213 0 16.86 17.17 16.86 17.05 113900 15.2944 up up correct
RIBT.US RiceBran Technologies 20190213 0 3.25 3.2838 3.23 3.26 16646 3.26 up down incorrect
RICK.US RCI Hospitality Holdings Inc 20190213 0 23.87 25.71 23.87 25.2 98227 24.7752 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20190213 0 2.26 2.3 2.23 2.26 1110338 2.26
RILY.US B. Riley Financial Inc 20190213 0 15.25 15.9 15.25 15.66 79514 13.4017 up up correct
RIOT.US Riot Blockchain Inc 20190213 0 2.15 2.2181 2.06 2.11 462748 2.11 down down correct
RIVE.US Riverview Financial Corporation 20190213 0 11.27 11.9102 11.27 11.84 1708 11.2703 up up correct
RKDA.US Arcadia Biosciences Inc 20190213 0 4.39 5.5795 4.39 5.01 1703268 5.01 up up correct
RLMD.US Relmada Therapeutics Inc 20190213 0 1.33 1.36 1.15 1.19 29241 4.76 down down correct
RMBL.US RumbleON Inc 20190213 0 5.31 5.43 5.15 5.2 2980 104 down up incorrect
RMBS.US Rambus Inc 20190213 0 9.91 10.13 9.91 10.02 593455 10.02 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20190213 0 8.69 8.74 8.67 8.68 5116 8.1202 down down correct
RMNI.US Rimini Street Inc 20190213 0 5.84 5.995 5.84 5.91 14933 5.91 up up correct
RMR.US The RMR Group Inc 20190213 0 69.77 72.28 69.77 70.98 40491 54.4849 up up correct
RMRM.US RMR Mortgage Trust 20190213 0 17.79 18.05 17.79 18.03 20800 15.0423 up up correct
RMTI.US Rockwell Medical Inc 20190213 0 3.59 3.59 3.44 3.55 493985 3.55 down down correct
RNDB.US Randolph Bancorp Inc 20190213 0 14.99 15.3 14.99 15.3 1790 15.2121 up up correct
RNST.US Renasant Corporation 20190213 0 36.06 36.29 36.02 36.24 72818 33.4167 up down incorrect
RNWK.US RealNetworks Inc 20190213 0 2.86 2.94 2.86 2.93 14527 2.93 up up correct
ROAD.US Construction Partners Inc 20190213 0 11.08 11.895 11.08 11.12 55625 11.12 up up correct
ROCK.US Gibraltar Industries Inc 20190213 0 37.79 37.92 37.47 37.74 122586 37.74 down down correct
ROIC.US Retail Opportunity Investments Corp 20190213 0 17.82 17.97 17.68 17.97 978629 16.4142 up up correct
ROKU.US Roku Inc 20190213 0 49.3 50.56 48.9 50.2 7000440 50.2 up up correct
ROLL.US RBC Bearings Incorporated 20190213 0 133 133.91 131.33 132.88 111571 132.88 down down correct
ROST.US Ross Stores Inc 20190213 0 95.13 95.14 93.91 94.64 2189260 92.5017 down down correct
RPAY.US Repay Holdings Corporation 20190213 0 10.066 10.1 10.066 10.1 34900 10.1 up up correct
RPD.US Rapid7 Inc 20190213 0 46.38 46.56 44.97 46.04 819247 46.04 down up incorrect
RRGB.US Red Robin Gourmet Burgers Inc 20190213 0 33.01 33.46 32.44 33 89504 33 down down correct
RRR.US Red Rock Resorts Inc 20190213 0 27.1 28.3 27.1 27.35 1546905 25.1118 up up correct
RSLS.US ReShape Lifesciences Inc 20190213 0 0.315 0.389 0.315 0.3659 54709 3.659 up up correct
RUBY.US Rubius Therapeutics Inc 20190213 0 13.98 14 13.25 13.78 169174 13.78 down down correct
RUN.US Sunrun Inc 20190213 0 15.01 15.24 14.88 15.15 1049800 15.15 up up correct
RUSHA.US Rush Enterprises Inc 20190213 0 38.6 39.53 38.525 39.35 289081 25.1887 up up correct
RUSHB.US Rush Enterprises Inc 20190213 0 39.34 40.29 39.34 39.84 3164 25.44 up up correct
RUTH.US Ruth's Hospitality Group Inc 20190213 0 24.19 24.23 24.03 24.15 221850 23.4204 down down correct
RVNC.US Revance Therapeutics Inc 20190213 0 17.84 17.99 17.62 17.78 270733 17.78 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20190213 0 10.0999 10.0999 10.02 10.05 79102 10.05 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20190213 0 0.16 0.16 0.15 0.16 71698 0.16
RVSB.US Riverview Bancorp Inc 20190213 0 7.458 7.5 7.44 7.49 16113 6.8753 up down incorrect
RWLK.US ReWalk Robotics Ltd 20190213 0 0.357 0.375 0.3118 0.336 1526517 8.4 down down correct
RYAAY.US Ryanair Holdings plc 20190213 0 72.89 73.83 72.71 72.84 419057 72.84 down up incorrect
RYTM.US Rhythm Pharmaceuticals Inc 20190213 0 29.76 30.17 29.65 29.78 36428 29.78 up up correct
RZB.US Reinsurance Group of America Incorporated 20190213 0 25.68 25.83 25.6 25.83 61476 22.0907 up up correct
RZLT.US Rezolute Inc 20190213 0 0.202 0.202 0.202 0.202 500 10.1
SABR.US Sabre Corporation 20190213 0 23.74 24 23.11 23.23 3113519 22.0453 down up incorrect
SAFM.US Sanderson Farms Inc 20190213 0 124.35 124.35 119.01 120.61 395395 117.2494 down down correct
SAFT.US Safety Insurance Group Inc 20190213 0 87.83 89.22 87.15 89.13 30596 78.5515 up up correct
SAGE.US Sage Therapeutics Inc 20190213 0 155.58 158.56 152.28 157.63 693584 157.63 up up correct
SAIA.US Saia Inc 20190213 0 68.2 68.24 67.265 67.85 230760 67.85 down down correct
SAL.US Salisbury Bancorp Inc 20190213 0 42.417 42.417 42.417 42.417 309 39.2456
SALM.US Salem Media Group Inc 20190213 0 3.01 3.01 2.93 2.96 7223 2.5912 down up incorrect
SAMG.US Silvercrest Asset Management Group Inc 20190213 0 15.23 15.87 15.18 15.87 10638 13.8018 up up correct
SANM.US Sanmina Corporation 20190213 0 32.25 32.45 32.06 32.3 293345 32.3 up up correct
SANW.US S&W Seed Company 20190213 0 2.61 2.7767 2.55 2.6 57603 2.6 down down correct
SASR.US Sandy Spring Bancorp Inc 20190213 0 33.42 33.58 33.22 33.28 94786 30.0903 down down correct
SATS.US EchoStar Corporation 20190213 0 41.98 41.98 41.35 41.72 327301 33.8088 down down correct
SAVA.US Cassava Sciences Inc 20190213 0 1.05 1.07 1.03 1.03 125456 1.03 down down correct
SBAC.US SBA Communications Corporation 20190213 0 183.36 184.49 182.65 184.34 423590 181.2439 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20190213 0 28.98 29.28 28.665 28.98 165318 28.6419
SBET.US Sharplink Gaming Ltd 20190213 0 1.83 1.86 1.72 1.8 80100 1.8 down down correct
SBFG.US SB Financial Group Inc 20190213 0 18.52 18.91 18.52 18.91 666 17.7068 up up correct
SBGI.US Sinclair Broadcast Group Inc 20190213 0 32.19 32.73 31.6 32.6 941172 30.0487 up up correct
SBLK.US Star Bulk Carriers Corp 20190213 0 8.25 8.4 7.95 7.99 613795 6.8837 down down correct
SBNY.US Signature Bank 20190213 0 135.92 136.6 134.18 134.76 357198 128.8454 down down correct
SBRA.US Sabra Health Care REIT Inc 20190213 0 20.26 20.42 20.12 20.22 1310643 15.8337 down down correct
SBSI.US Southside Bancshares Inc 20190213 0 33.95 34.09 33.84 33.9 77537 30.2324 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20190213 0 9.99 10.27 9.865 10.1 94659 10.0453 up up correct
SBUX.US Starbucks Corporation 20190213 0 69.81 70.6 69.8 70.51 10264420 67.0545 up up correct
SCHL.US Scholastic Corporation 20190213 0 42.56 42.78 42.27 42.48 66559 40.2093 down down correct
SCHN.US Schnitzer Steel Industries Inc 20190213 0 24.32 24.4 23.93 24.3 199528 22.3309 down down correct
SCKT.US Socket Mobile Inc 20190213 0 1.9904 2.02 1.95 2.0001 9266 2.0001 up up correct
SCOA.US Scion Tech Growth I 20190213 0 2.93 2.93 2.93 2.93 0 2.93
SCOR.US comScore Inc 20190213 0 22.12 22.28 21.545 22.13 212092 22.13 up up correct
SCPH.US scPharmaceuticals Inc 20190213 0 3.4 3.4 3.3 3.31 33352 3.31 down down correct
SCR.US Score Media and Gaming Inc 20190213 0 0.27 0.27 0.27 0.27 5000 0.27
SCSC.US ScanSource Inc 20190213 0 38.12 38.37 37.89 38.02 96663 38.02 down up incorrect
SCVL.US Shoe Carnival Inc 20190213 0 36.72 37.155 36.18 36.95 499086 17.9289 up up correct
SCWX.US SecureWorks Corp 20190213 0 22.19 22.44 21 21.13 135279 21.13 down down correct
SCYX.US SCYNEXIS Inc 20190213 0 1.35 1.42 1.35 1.39 95575 13.9 up up correct
SEAC.US SeaChange International Inc 20190213 0 1.74 1.78 1.71 1.76 85024 1.76 up up correct
SECO.US Secoo Holding Limited 20190213 0 8.6 8.69 8.4 8.65 190741 8.65 up up correct
SEDG.US SolarEdge Technologies Inc 20190213 0 43 44.31 42.84 44.23 414081 44.23 up up correct
SEED.US Origin Agritech Limited 20190213 0 6.68 6.97 6.55 6.55 21485 6.55 down down correct
SEEL.US Seelos Therapeutics Inc 20190213 0 4.38 4.4756 4.05 4.38 111633 4.38
SEIC.US SEI Investments Company 20190213 0 50.79 51.34 50.79 51.15 703838 49.3003 up down incorrect
SELB.US Selecta Biosciences Inc 20190213 0 1.93 1.95 1.84 1.89 176252 1.89 down down correct
SELF.US Global Self Storage Inc 20190213 0 3.9942 3.9942 3.9499 3.95 6055 3.3155 down up incorrect
SENEA.US Seneca Foods Corporation 20190213 0 29.2476 29.93 29.1757 29.53 8924 29.53 up down incorrect
SESN.US Sesen Bio Inc 20190213 0 0.82 0.8299 0.795 0.8151 679546 0.8151 down up incorrect
SFBC.US Sound Financial Bancorp Inc 20190213 0 33.6032 33.9188 33.39 33.9188 900 31.9702 up up correct
SFBS.US ServisFirst Bancshares Inc 20190213 0 34.33 34.5 34.08 34.43 130080 32.8106 up up correct
SFET.US Safe 20190213 0 2.23 2.81 2.23 2.37 81805 47.4 up up correct
SFIX.US Stitch Fix Inc 20190213 0 23.96 24.4 23.42 23.7 1036390 23.7 down down correct
SFM.US Sprouts Farmers Market Inc 20190213 0 23.76 24.03 23.75 23.98 1074659 23.98 up up correct
SFNC.US Simmons First National Corporation 20190213 0 26.12 26.43 26 26.4 221717 24.1341 up up correct
SFST.US Southern First Bancshares Inc 20190213 0 37.68 38.6695 37.68 38.66 13224 38.66 up up correct
SGA.US Saga Communications Inc 20190213 0 33.9 33.9 32.87 33 1654 30.0693 down down correct
SGBX.US SG Blocks Inc 20190213 0 2.9079 2.9174 2.85 2.85 232 57 down down correct
SGC.US Superior Group of Companies Inc 20190213 0 17.61 18 17.61 18 11299 16.9392 up down incorrect
SGEN.US Seagen Inc 20190213 0 66.67 68.54 66.66 68.31 836218 68.31 up up correct
SGH.US SMART Global Holdings Inc 20190213 0 28.59 28.95 28.35 28.59 275095 28.59
SGLB.US Sigma Labs Inc 20190213 0 2.12 2.17 2.04 2.15 61285 21.5 up up correct
SGMA.US SigmaTron International Inc 20190213 0 2.66 2.6899 2.5901 2.665 46675 2.665 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20190213 0 1.549 1.549 1.549 1.549 0 1.549
SGMO.US Sangamo Therapeutics Inc 20190213 0 9 9.09 8.78 8.8 1878016 8.8 down down correct
SGMS.US Scientific Games Corporation 20190213 0 25.27 25.92 25.18 25.59 1223975 25.59 up down incorrect
SGOC.US SGOCO Group Ltd 20190213 0 1.0862 1.0862 1.0389 1.0389 5493 1.0389 down down correct
SGRP.US SPAR Group Inc 20190213 0 0.6027 0.6027 0.5727 0.6027 2511 0.6027
SGRY.US Surgery Partners Inc 20190213 0 13.14 13.28 13.02 13.12 128298 13.12 down down correct
SHBI.US Shore Bancshares Inc 20190213 0 15.44 15.86 15.37 15.59 14359 14.1487 up up correct
SHEN.US Shenandoah Telecommunications Company 20190213 0 48.48 48.48 47.42 47.72 91076 29.5001 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20190213 0 0.4685 0.4868 0.4685 0.4802 69 115.248 up up correct
SHOO.US Steven Madden Ltd 20190213 0 34.48 34.84 34.17 34.62 632099 33.4074 up up correct
SHYF.US The Shyft Group Inc 20190213 0 8.25 8.49 8.25 8.44 117782 8.303 up up correct
SIBN.US SI 20190213 0 17.6 18.025 17.31 17.6 37665 17.6
SIEB.US Siebert Financial Corp 20190213 0 11.09 11.93 11.09 11.85 7544 11.85 up up correct
SIEN.US Sientra Inc 20190213 0 10.72 10.75 10.4 10.59 670594 10.59 down down correct
SIFY.US Sify Technologies Limited 20190213 0 1.62 1.6394 1.6 1.61 28698 1.5895 down up incorrect
SIGA.US SIGA Technologies Inc 20190213 0 6.78 6.9 6.41 6.57 271295 6.57 down down correct
SIGI.US Selective Insurance Group Inc 20190213 0 64.54 66.05 64.54 65.93 160042 63.2068 up up correct
SILC.US Silicom Ltd 20190213 0 39.02 39.48 37.26 38.37 60294 38.37 down down correct
SIMO.US Silicon Motion Technology Corporation 20190213 0 41.27 41.5 40.85 40.99 165190 37.512 down down correct
SINO.US Sino 20190213 0 0.7811 0.84 0.7811 0.84 19696 4.2 up up correct
SINT.US Sintx Technologies Inc 20190213 0 0.255 0.305 0.255 0.3 60917 9 up up correct
SIOX.US Sio Gene Therapies Inc 20190213 0 1.3 1.31 1.2 1.22 347965 9.76 down down correct
SIRI.US Sirius XM Holdings Inc 20190213 0 5.92 5.93 5.805 5.9 21138505 5.7513 down down correct
SISI.US Shineco Inc 20190213 0 0.5027 0.51 0.4326 0.4373 335026 0.4373 down down correct
SIVB.US SVB Financial Group 20190213 0 243.84 245.35 241.47 244.12 528725 244.12 up up correct
SKYW.US SkyWest Inc 20190213 0 54.72 55.54 54.72 54.97 206033 54.2373 up up correct
SLAB.US Silicon Laboratories Inc 20190213 0 86.59 87.47 83.0053 86.62 258315 86.62 up up correct
SLDB.US Solid Biosciences Inc 20190213 0 7.6 9.34 7.52 8.33 2385206 8.33 up up correct
SLGL.US Sol 20190213 0 6.5 6.5991 6.45 6.5991 6001 6.5991 up down incorrect
SLGN.US Silgan Holdings Inc 20190213 0 28.17 28.59 28.17 28.57 346479 27.3785 up down incorrect
SLM.US SLM Corporation 20190213 0 11.06 11.36 11.06 11.28 4481797 10.8691 up up correct
SLMBP.US SLM Corporation 20190213 0 66.62 66.78 66.44 66.78 1387 56.8403 up up correct
SLNG.US Stabilis Solutions Inc 20190213 0 0.81 0.838 0.81 0.825 41325 6.6 up up correct
SLNH.US Soluna Holdings Inc 20190213 0 0.92 0.92 0.92 0.92 0 0.6931
SLNO.US Soleno Therapeutics Inc 20190213 0 1.66 1.7809 1.66 1.69 13944 1.69 up down incorrect
SLP.US Simulations Plus Inc 20190213 0 19.74 19.88 19.6613 19.84 19103 19.5618 up up correct
SLRC.US SLR Investment Corp 20190213 0 20.95 20.95 20.71 20.85 57668 15.9185 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20190213 0 0.32 0.327 0.3111 0.3201 280092 8.0025 up down incorrect
SLS.US SELLAS Life Sciences Group Inc 20190213 0 1.46 1.5 1.42 1.43 7964 71.5 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20190213 0 0.9 0.9 0.9 0.9 0 0.9
SMBC.US Southern Missouri Bancorp Inc 20190213 0 35.11 35.5 34.85 35.1 13957 33.2163 down down correct
SMBK.US SmartFinancial Inc 20190213 0 19.23 19.27 19.12 19.22 19060 18.7438 down down correct
SMCI.US Super Micro Computer Inc 20190213 0 16.2 16.35 16.115 16.35 89727 16.35 up up correct
SMED.US Sharps Compliance Corp 20190213 0 3.7709 3.8 3.7501 3.7991 13474 3.7991 up down incorrect
SMID.US Smith 20190213 0 7 7 7 7 500 6.9306
SMIT.US Schmitt Industries Inc 20190213 0 2.7745 2.8001 2.75 2.79 6545 2.79 up up correct
SMLR.US Semler Scientific Inc. Common Stock 20190213 0 37.5 38.74 37.45 38.49 2406 38.49 up up correct
SMMF.US Summit Financial Group Inc 20190213 0 24.74 24.74 24.1813 24.26 12937 22.1685 down down correct
SMMT.US Summit Therapeutics Inc 20190213 0 1.3268 1.3634 1.25 1.3 89262 1.3 down down correct
SMPL.US The Simply Good Foods Company 20190213 0 20.77 21.125 20.55 21 336422 21 up up correct
SMSI.US Smith Micro Software Inc 20190213 0 1.9702 1.99 1.95 1.98 56858 1.98 up up correct
SMTC.US Semtech Corporation 20190213 0 51.11 52.45 50.49 51.89 492138 51.89 up up correct
SMTI.US Sanara MedTech Inc 20190213 0 0.05 0.0597 0.0463 0.0597 48941 5.97 up up correct
SNBR.US Sleep Number Corporation 20190213 0 35.97 36.556 34.88 35.86 1363907 35.86 down down correct
SNCR.US Synchronoss Technologies Inc 20190213 0 8.41 8.49 8.22 8.31 244462 8.31 down down correct
SND.US Smart Sand Inc 20190213 0 2.83 2.9201 2.78 2.85 126902 2.85 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20190213 0 6.09 6.13 5.98 6.08 50557 6.08 down down correct
SNES.US SenesTech Inc 20190213 0 0.88 0.9301 0.875 0.91 8355 18.2 up up correct
SNEX.US StoneX Group Inc 20190213 0 39.26 39.615 38.56 39.05 111770 39.05 down up incorrect
SNFCA.US Security National Financial Corporation 20190213 0 4.9245 4.9245 4.9245 4.9245 926 4.69
SNGX.US Soligenix Inc 20190213 0 0.86 0.93 0.86 0.9069 57307 0.9069 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20190213 0 0.74 0.76 0.7217 0.7217 4638 6.4953 down down correct
SNPS.US Synopsys Inc 20190213 0 102 102.28 100.6 100.66 943177 100.66 down down correct
SNT.US Senstar Technologies Ltd. 20190213 0 5.1401 5.15 5.11 5.14 11096 2.8148 down down correct
SNY.US Sanofi 20190213 0 41.76 41.95 41.585 41.62 1310544 37.1213 down down correct
SOHO.US Sotherly Hotels Inc 20190213 0 7.15 7.3887 7.15 7.3887 42836 6.4684 up up correct
SOHOB.US Sotherly Hotels Inc 20190213 0 24.6549 24.7134 24.4 24.4 4308 21.1077 down up incorrect
SOHOO.US Sotherly Hotels Inc 20190213 0 24.0632 24.2 24.0632 24.148 3925 20.7547 up up correct
SOHU.US Sohu.com Limited 20190213 0 21.58 21.85 20.955 21.04 158328 21.04 down up incorrect
SOLO.US Electrameccanica Vehicles Corp 20190213 0 1.68 4.43 1.6 4.33 40126621 4.33 up up correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20190213 0 0.5 0.99 0.2901 0.95 610416 0.95 up up correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20190213 0 2.0267 2.04 1.9701 1.9862 8172 51.6412 down down correct
SONO.US Sonos Inc 20190213 0 11.21 11.3 10.95 11.29 1434196 11.29 up up correct
SP.US SP Plus Corporation 20190213 0 35.5 36.02 35.3825 35.85 44749 35.85 up up correct
SPCB.US SuperCom Ltd 20190213 0 1.702 1.73 1.65 1.73 31393 1.73 up up correct
SPI.US SPI Energy Co. Ltd 20190213 0 3.49 3.59 3.2101 3.26 154345 3.26 down down correct
SPLK.US Splunk Inc 20190213 0 135 135 132.5 133.81 877314 133.81 down down correct
SPNE.US SeaSpine Holdings Corporation 20190213 0 16.28 16.3676 15.435 16.01 60363 16.01 down up incorrect
SPNS.US Sapiens International Corporation N.V 20190213 0 13.02 13.05 12.84 12.98 20228 12.6056 down down correct
SPOK.US Spok Holdings Inc 20190213 0 13.95 14.12 13.94 14.05 58043 12.2288 up up correct
SPPI.US Spectrum Pharmaceuticals Inc 20190213 0 11.62 12.01 11.56 11.82 835478 11.82 up up correct
SPRO.US Spero Therapeutics Inc 20190213 0 10.14 10.24 9.785 10.16 16381 10.16 up up correct
SPSC.US SPS Commerce Inc 20190213 0 103.29 113.31 98.11 106.28 1742096 53.14 up up correct
SPTN.US SpartanNash Company 20190213 0 21.38 21.74 21.19 21.48 102824 18.6751 up down incorrect
SPWH.US Sportsman's Warehouse Holdings Inc 20190213 0 5.7 5.7 5.57 5.7 89469 5.7
SPWR.US SunPower Corporation 20190213 0 5.8187 6.1886 5.7287 5.9387 3076341 3.8891 up up correct
SQBG.US Sequential Brands Group Inc 20190213 0 1.05 1.08 1.05 1.08 779 43.2 up up correct
SQBGQ.US Sequential Brands Group Inc 20190213 0 42 43.2 42 43.2 780 43.2 up up correct
SRAX.US SRAX Inc 20190213 0 3.55 3.56 3.32 3.49 107281 3.49 down down correct
SRCE.US 1st Source Corporation 20190213 0 46.22 46.6 45.95 46.44 31826 43.0617 up up correct
SRCL.US Stericycle Inc 20190213 0 45.43 45.7 44.65 44.96 791338 44.96 down down correct
SRDX.US Surmodics Inc 20190213 0 54.21 55.66 53.51 55.24 95354 55.24 up up correct
SREV.US ServiceSource International Inc 20190213 0 1.19 1.2 1.16 1.18 309072 1.18 down down correct
SRGA.US Surgalign Holdings Inc 20190213 0 4.7 4.7 4.56 4.6 67829 4.6 down up incorrect
SRNE.US Sorrento Therapeutics Inc 20190213 0 2.32 2.36 2.27 2.36 923945 2.36 up up correct
SRPT.US Sarepta Therapeutics Inc 20190213 0 133.59 135.72 131.13 134.74 998445 134.74 up up correct
SRRA.US Sierra Oncology Inc 20190213 0 1.49 1.5766 1.49 1.54 108284 61.6 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20190213 0 8.19 8.19 8.19 8.19 0 40.3722
SRRK.US Scholar Rock Holding Corporation 20190213 0 16.08 17.15 15.61 16.38 58473 16.38 up up correct
SRTS.US Sensus Healthcare Inc 20190213 0 7.46 7.83 7.46 7.83 53877 7.83 up down incorrect
SSB.US South State Corporation 20190213 0 66.93 67.6 66.58 66.96 135283 62.0648 up up correct
SSBI.US Summit State Bank 20190213 0 12.3 12.3 12.3 12.3 364 9.9982
SSKN.US STRATA Skin Sciences Inc 20190213 0 3 3.1 2.9101 3.07 37822 3.07 up down incorrect
SSNC.US SS&C Technologies Holdings Inc 20190213 0 55.64 55.9962 55.28 55.44 1774884 54.0482 down down correct
SSNT.US SilverSun Technologies Inc 20190213 0 3.31 3.45 3.27 3.45 21021 2.6159 up up correct
SSP.US The E.W. Scripps Company 20190213 0 18.92 19.18 18.8213 19.14 239109 18.52 up up correct
SSRM.US SSR Mining Inc 20190213 0 13.46 13.76 13.46 13.53 501620 13.3631 up up correct
SSSS.US SuRo Capital Corp 20190213 0 5.66 5.72 5.6 5.67 60600 3.0243 up up correct
SSTI.US ShotSpotter Inc 20190213 0 48.7 49.45 46.57 47.38 85288 47.38 down down correct
SSYS.US Stratasys Ltd 20190213 0 27.73 28.33 27.59 27.95 1004034 27.95 up up correct
STAA.US STAAR Surgical Company 20190213 0 36.6 36.85 36.11 36.75 256583 36.75 up down incorrect
STAB.US Statera Biopharma Inc 20190213 0 1.53 1.55 1.53 1.55 900 1.55 up up correct
STAF.US Staffing 360 Solutions Inc 20190213 0 1.52 1.55 1.47 1.5 51769 8.7242 down down correct
STBA.US S&T Bancorp Inc 20190213 0 39.92 40.3724 39.66 40.03 50904 36.0496 up up correct
STCN.US Steel Connect Inc 20190213 0 1.85 1.91 1.85 1.88 82898 1.88 up up correct
STFC.US State Auto Financial Corporation 20190213 0 34.5 34.99 34.11 34.3 71754 32.6733 down down correct
STGW.US MDC Partners Inc 20190213 0 2.74 2.89 2.74 2.88 202439 2.88 up up correct
STIM.US Neuronetics Inc 20190213 0 17.55 17.58 17.03 17.45 39112 17.45 down down correct
STKL.US SunOpta Inc 20190213 0 4.32 4.45 4.2 4.2 199775 4.2 down down correct
STKS.US The ONE Group Hospitality Inc 20190213 0 3.06 3.06 2.96 2.98 1802 2.98 down down correct
STLD.US Steel Dynamics Inc 20190213 0 37.25 37.47 36.63 36.89 1239200 34.001 down down correct
STND.US Standard AVB Financial Corp 20190213 0 30 30.41 30 30 3588 27.916
STNE.US StoneCo Ltd 20190213 0 21.48 21.8 21.26 21.37 442025 21.37 down down correct
STRA.US Strategic Education Inc 20190213 0 115.21 118.46 114.535 118.27 217679 111.6978 up down incorrect
STRL.US Sterling Construction Company Inc 20190213 0 13.41 13.48 13.29 13.37 118918 13.37 down down correct
STRM.US Streamline Health Solutions Inc 20190213 0 1.17 1.19 1.14 1.145 11079 1.145 down down correct
STRO.US Sutro Biopharma Inc 20190213 0 10.96 10.99 10.28 10.4 27081 10.4 down up incorrect
STRR.US Star Equity Holdings Inc 20190213 0 0.7518 0.76 0.725 0.76 5042 7.6 up up correct
STRS.US Stratus Properties Inc 20190213 0 26.45 27.4 25.55 26 2781 26 down up incorrect
STRT.US Strattec Security Corporation 20190213 0 31.68 31.68 30.78 30.78 4775 29.8567 down up incorrect
STX.US Seagate Technology Holdings plc 20190213 0 45.65 46.08 45.48 45.74 2672415 39.9927 up up correct
STXB.US Spirit of Texas Bancshares Inc 20190213 0 21.365 21.7 21.2656 21.7 8750 21.0969 up up correct
SUMO.US Sumo Logic Inc 20190213 0 132 133.5 122.5 127.75 34574 127.75 down down correct
SUMR.US Summer Infant Inc 20190213 0 1.07 1.0818 1.03 1.04 5126 9.36 down up incorrect
SUNS.US SLR Senior Investment Corp 20190213 0 16.75 16.8 16.69 16.75 11705 13.106
SUNW.US Sunworks Inc 20190213 0 0.4596 0.49 0.4596 0.47 16143 3.29 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20190213 0 38.36 38.7333 37.22 37.89 477384 37.89 down down correct
SURF.US Surface Oncology Inc 20190213 0 5.55 5.6 5.385 5.54 24969 5.54 down down correct
SURG.US SurgePays Inc. Common Stock 20190213 0 0.44 0.475 0.43 0.455 30820 22.75 up up correct
SVA.US Sinovac Biotech Ltd 20190213 0 6.49 6.65 6.48 6.48 5066 6.48 down down correct
SVBI.US Severn Bancorp Inc 20190213 0 8.7 8.72 8.46 8.65 20418 8.2028 down down correct
SVC.US Service Properties Trust 20190213 0 27.01 27.48 27.01 27.35 714763 24.9078 up down incorrect
SVRA.US Savara Inc 20190213 0 7.19 7.36 7.1 7.16 82143 7.16 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20190213 0 14.32 14.9552 14.28 14.6014 23467 14.6014 up down incorrect
SWBI.US Smith & Wesson Brands Inc 20190213 0 9.4773 9.5542 9.3697 9.4158 303784 9.2348 down down correct
SWET.US Athlon Acquisition Corp 20190213 0 0.0008 0.0008 0.0007 0.0008 14105499 0.0008
SWIR.US Sierra Wireless Inc 20190213 0 15.7 15.88 15.45 15.5 469187 15.5 down down correct
SWKS.US Skyworks Solutions Inc 20190213 0 83.91 84.13 82.89 82.98 1557168 79.1258 down down correct
SXTC.US China SXT Pharmaceuticals Inc 20190213 0 21.6 22.6 21 21.4 8550 21.4 down up incorrect
SYBT.US Stock Yards Bancorp Inc 20190213 0 35.7 35.88 35.55 35.68 39428 32.99 down down correct
SYBX.US Synlogic Inc 20190213 0 9.65 11.4265 9.3668 10.24 172786 10.24 up up correct
SYNA.US Synaptics Incorporated 20190213 0 41.01 41.34 40.69 40.99 334841 40.99 down down correct
SYNC.US Synacor Inc 20190213 0 1.72 1.75 1.71 1.74 35605 1.74 up up correct
SYNH.US Syneos Health Inc 20190213 0 52.78 53.45 52.495 52.86 366667 52.86 up up correct
SYNL.US Synalloy Corporation 20190213 0 13.85 14.6999 13.84 14.1 10822 14.1 up up correct
SYPR.US Sypris Solutions Inc 20190213 0 1.07 1.07 1.0331 1.0331 740 1.0331 down up incorrect
SYRS.US Syros Pharmaceuticals Inc 20190213 0 6.7 6.7 6.3 6.51 67202 6.51 down down correct
TA.US TravelCenters of America Inc 20190213 0 5.03 5.05 4.99 5.02 8102 25.1 down down correct
TACO.US Del Taco Restaurants Inc 20190213 0 10.23 10.43 10.19 10.21 153878 10.0336 down down correct
TACT.US TransAct Technologies Incorporated 20190213 0 10.58 10.7334 10.51 10.635 24536 10.2765 up down incorrect
TAIT.US Taitron Components Incorporated 20190213 0 1.99 2.026 1.95 1.9616 23009 1.7403 down down correct
TANH.US Tantech Holdings Ltd 20190213 0 1.59 1.64 1.55 1.58 230611 1.58 down down correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20190213 0 25.908 26.2323 25.82 25.82 19621 20.613 down down correct
TANNL.US TravelCenters of America LLC SR NT 20190213 0 25 25.1339 24.93 24.99 18793 20.0691 down down correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20190213 0 25.27 25.34 25.1 25.1 2471 20.0966 down down correct
TAOP.US Taoping Inc 20190213 0 1.11 1.11 1.0601 1.09 4694 6.54 down down correct
TARA.US Protara Therapeutics Inc 20190213 0 2.96 3.05 2.88 2.99 4834 119.6 up up correct
TAST.US Carrols Restaurant Group Inc 20190213 0 9.09 9.13 8.95 9.03 127160 8.1943 down down correct
TATT.US TAT Technologies Ltd 20190213 0 6.05 6.6 6.05 6.6 400 6.6 up up correct
TAYD.US Taylor Devices Inc 20190213 0 13.28 13.28 13.2387 13.2387 973 13.2387 down down correct
TBBK.US The Bancorp Inc 20190213 0 8.57 8.65 8.53 8.61 102113 8.61 up up correct
TBK.US Triumph Bancorp Inc 20190213 0 30.92 31.6 30.68 31.41 116283 31.41 up up correct
TBLT.US ToughBuilt Industries Inc 20190213 0 2.08 2.18 1.78 2.05 122847 20.5 down down correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20190213 0 0.3 0.3143 0.2988 0.299 4119 0.299 down up incorrect
TBNK.US Territorial Bancorp Inc 20190213 0 27.9 27.9 27.5 27.73 16726 24.502 down up incorrect
TBPH.US Theravance Biopharma Inc 20190213 0 26.67 27.69 26.51 27.2 65191 27.2 up up correct
TC.US TuanChe ADR 20190213 0 6.49 6.5 6.43 6.44 43195 25.76 down down correct
TCBI.US Texas Capital Bancshares Inc 20190213 0 59.99 60.3299 59.39 59.85 497995 59.85 down down correct
TCBK.US TriCo Bancshares 20190213 0 38.41 38.78 38.36 38.53 93552 35.812 up up correct
TCCO.US Technical Communications Corporation 20190213 0 2.797 2.98 2.59 2.72 115448 2.72 down down correct
TCDA.US Tricida Inc 20190213 0 21.97 22.78 21.97 22.56 49839 22.56 up up correct
TCFC.US The Community Financial Corporation 20190213 0 30 30 29.96 30 2243 28.6418
TCMD.US Tactile Systems Technology Inc 20190213 0 70.22 72.2 70.08 71.74 251886 71.74 up up correct
TCOM.US Trip.com Group Limited 20190213 0 33.57 34.2311 33.5277 33.87 2688525 33.87 up up correct
TCON.US TRACON Pharmaceuticals Inc 20190213 0 1.09 1.1 1 1.03 24025 10.3 down down correct
TCPC.US BlackRock TCP Capital Corp 20190213 0 14.45 14.58 14.39 14.5 368007 10.6012 up up correct
TCX.US Tucows Inc 20190213 0 67.46 70.59 67.46 69.84 62135 69.84 up up correct
TDAC.US Trident Acquisitions Corp 20190213 0 10.13 10.13 10.13 10.13 5000 10.13
TDACU.US Trident Acquisitions Corp 20190213 0 10.28 10.28 10.28 10.28 300 10.28
TDACW.US Trident Acquisitions Corp. Warrant 20190213 0 0.16 0.19 0.14 0.19 27100 0.19 up down incorrect
TEAM.US Atlassian Corporation Plc 20190213 0 106.48 107.2 103.31 105.25 1131695 105.25 down down correct
TECH.US Bio 20190213 0 186.9 189.39 185.01 189.05 192105 186.324 up up correct
TEDU.US Tarena International Inc 20190213 0 6.34 6.46 6.34 6.35 3391 31.75 up up correct
TELL.US Tellurian Inc 20190213 0 9.3 9.68 9.29 9.53 1247674 9.53 up up correct
TENB.US Tenable Holdings Inc 20190213 0 29 29.13 28.555 28.71 620735 28.71 down down correct
TENX.US Tenax Therapeutics Inc 20190213 0 1.21 1.25 1.15 1.19 391205 1.19 down down correct
TER.US Teradyne Inc 20190213 0 39 39.46 38.98 39.15 2877209 38.5446 up up correct
TESS.US TESSCO Technologies Incorporated 20190213 0 15.08 15.08 14.88 14.91 4432 14.2538 down down correct
TFSL.US TFS Financial Corporation 20190213 0 16.85 16.88 16.66 16.74 155573 14.0132 down down correct
TGA.US TransGlobe Energy Corporation 20190213 0 1.93 1.9999 1.93 1.98 90024 1.7704 up down incorrect
TGLS.US Tecnoglass Inc 20190213 0 8.38 8.41 8.15 8.36 42519 7.7009 down down correct
TGTX.US TG Therapeutics Inc 20190213 0 4.54 4.71 4.46 4.6 1994615 4.6 up up correct
TH.US Target Hospitality Corp 20190213 0 10.18 10.18 10.15 10.15 9242 10.15 down down correct
THFF.US First Financial Corporation 20190213 0 42.56 43.17 41.9525 43.11 31158 40.4226 up down incorrect
THMA.US Thimble Point Acquisition Corp 20190213 0 0.35 0.36 0.35 0.36 12663 0.36 up up correct
THMO.US ThermoGenesis Holdings Inc 20190213 0 0.3699 0.3699 0.3541 0.3542 5565 3.542 down down correct
THRM.US Gentherm Incorporated 20190213 0 42.2 42.82 42.115 42.48 167632 42.48 up down incorrect
THTX.US Theratechnologies Inc 20190213 0 5.702 5.9151 5.702 5.89 37459 5.89 up up correct
THWWW.US Target Hospitality Corp 20190213 0 1.24 1.24 1.24 1.24 300 1.24
TIGO.US Millicom International Cellular S.A 20190213 0 60.99 62.34 60.9 61.675 12075 58.6092 up up correct
TILE.US Interface Inc 20190213 0 17.19 17.405 17.13 17.31 273314 16.7436 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20190213 0 30.1 30.1 30.1 30.1 0 26.0103
TIPPX.US Total Income + Real Estate Fund CL C 20190213 0 29.17 29.17 29.17 29.17 0 24.7992
TIPRX.US Totl In Rl Est A 20190213 0 30.23 30.23 30.23 30.23 0 26.137
TIPT.US Tiptree Inc 20190213 0 6.25 6.29 6.19 6.25 10696 5.8435
TIPWX.US Total Income + Real Estate Fund CL I 20190213 0 30.67 30.67 30.67 30.67 0 26.5529
TITN.US Titan Machinery Inc 20190213 0 19.8 19.96 19.095 19.72 200393 19.72 down down correct
TLF.US Tandy Leather Factory Inc 20190213 0 11.82 11.93 11.82 11.91 2570 10.9437 up up correct
TLGT.US Teligent Inc 20190213 0 1.6 1.6119 1.5 1.58 13502 15.8 down down correct
TLRY.US Tilray Inc 20190213 0 76.45 77.9 75.71 77.29 1504559 77.29 up up correct
TLSA.US Tiziana Life Sciences PLC 20190213 0 6.01 6.01 5.6745 5.7 5040 1.14 down up incorrect
TMDI.US Titan Medical Inc 20190213 0 3.55 3.75 3.5 3.7 232713 3.7 up up correct
TMUS.US T 20190213 0 69.61 69.96 68.86 69.07 4742400 69.07 down down correct
TNDM.US Tandem Diabetes Care Inc 20190213 0 47 47.26 44.45 46.22 1508897 46.22 down down correct
TNT.US Peak Fintech Group Inc. Common Shares 20190213 0 2150 2150 2050 2050 27370 2050 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20190213 0 1.85 1.9 1.8 1.87 11071 18.7 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20190213 0 0.112 0.12 0.112 0.12 26094 0.96 up up correct
TOPS.US Top Ships Inc 20190213 0 0.84 0.86 0.82 0.86 447924 430 up up correct
TOUR.US Tuniu Corporation 20190213 0 4.51 4.72 4.51 4.52 59336 4.52 up up correct
TOWN.US TowneBank 20190213 0 27.11 27.12 26.67 27.01 58085 24.8427 down down correct
TPIC.US TPI Composites Inc 20190213 0 31.35 31.62 30.86 31.49 415180 31.49 up up correct
TPST.US Tempest Therapeutics Inc 20190213 0 10.68 11 10.3987 10.995 219 164.925 up up correct
TREE.US LendingTree Inc 20190213 0 306.53 310.77 301.625 309.13 90382 309.13 up up correct
TRHC.US Tabula Rasa HealthCare Inc 20190213 0 55.83 57.33 52.9 54.38 408080 54.38 down down correct
TRIB.US Trinity Biotech plc 20190213 0 2.62 2.7 2.61 2.61 8912 2.61 down down correct
TRIL.US Trillium Therapeutics Inc 20190213 0 1.26 1.27 1.2059 1.21 184068 1.21 down down correct
TRIP.US TripAdvisor Inc 20190213 0 56.88 59.11 55.41 56.94 9644840 50.6353 up up correct
TRMB.US Trimble Inc 20190213 0 39.08 39.24 38.65 39.01 660372 39.01 down up incorrect
TRMK.US Trustmark Corporation 20190213 0 33.59 33.76 33.4 33.69 259400 30.7317 up down incorrect
TRNS.US Transcat Inc 20190213 0 24.46 24.49 24 24.36 21272 24.36 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20190213 0 0.0059 0.0062 0.0041 0.0055 9018 1.1 down down correct
TROO.US TROOPS Inc 20190213 0 1.09 1.09 1.04 1.04 5500 1.04 down down correct
TROW.US T. Rowe Price Group Inc 20190213 0 97.44 98.93 97.44 98.13 1694171 90.5615 up down incorrect
TRS.US TriMas Corporation 20190213 0 30.29 30.66 30.25 30.61 73891 30.5735 up up correct
TRST.US TrustCo Bank Corp NY 20190213 0 8.06 8.1 7.96 8.09 288117 36.0032 up up correct
TRUE.US TrueCar Inc 20190213 0 10.05 10.15 9.97 10.06 591321 10.06 up down incorrect
TRUP.US Trupanion Inc 20190213 0 29 29.1985 28.56 28.64 250545 28.64 down down correct
TRVG.US trivago N.V 20190213 0 5.7 5.84 5.6 5.78 495406 5.78 up up correct
TRVN.US Trevena Inc 20190213 0 1.55 1.55 1.45 1.49 3583636 1.49 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20190213 0 38.72 38.73 38.2 38.59 36000 28.0455 down down correct
TSBK.US Timberland Bancorp Inc 20190213 0 28.6 28.78 28.6 28.76 5534 26.0426 up up correct
TSC.US TriState Capital Holdings Inc 20190213 0 21.56 21.77 21.52 21.64 67666 21.64 up up correct
TSCAP.US TriState Capital Holdings Inc 20190213 0 25.9 26.0162 25.85 26.0024 2503 21.3156 up down incorrect
TSCO.US Tractor Supply Company 20190213 0 95.58 96.18 94.49 95.83 1643639 92.3528 up down incorrect
TSEM.US Tower Semiconductor Ltd 20190213 0 16.32 16.56 15.86 15.88 773698 15.88 down down correct
TSIFX.US TSIFX 20190213 0 9.94 9.94 9.94 9.94 0 8.8305
TSLA.US Tesla Inc 20190213 0 312.35 312.75 305.57 308.17 25708085 61.634 down down correct
TSRI.US TSR Inc 20190213 0 5.57 5.7122 5.457 5.457 674 5.457 down down correct
TTCF.US Tattooed Chef Inc 20190213 0 9.8993 9.8993 9.85 9.85 190310 9.85 down down correct
TTD.US The Trade Desk Inc 20190213 0 154.9 156.58 147.57 151.34 1062640 15.134 down down correct
TTEC.US TTEC Holdings Inc 20190213 0 33.57 33.94 33.36 33.81 42471 31.6056 up up correct
TTEK.US Tetra Tech Inc 20190213 0 56.61 58.05 56.5622 58 515875 56.9372 up up correct
TTGT.US TechTarget Inc 20190213 0 15.69 16 15.63 15.7 275789 15.7 up up correct
TTMI.US TTM Technologies Inc 20190213 0 12.17 12.21 11.79 11.84 1117084 11.84 down down correct
TTNP.US Titan Pharmaceuticals Inc 20190213 0 1.64 1.67 1.598 1.61 11155 48.3 down down correct
TTOO.US T2 Biosystems Inc 20190213 0 3.48 3.5885 3.41 3.51 203384 3.51 up up correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20190213 0 7.13 7.21 7.02 7.18 295054 6.3969 up up correct
TTWO.US Take 20190213 0 90.05 92.41 88.89 92.14 5514597 92.14 up up correct
TURN.US 180 Degree Capital Corp 20190213 0 1.9 1.9469 1.875 1.8932 79353 5.6796 down down correct
TUSK.US Mammoth Energy Services Inc 20190213 0 22 22.77 22 22.49 182141 22.2935 up up correct
TVTX.US Travere Therapeutics Inc 20190213 0 22.37 22.62 21.39 21.44 255037 21.44 down up incorrect
TVTY.US Tivity Health Inc 20190213 0 21.19 21.53 20.73 20.9 861454 20.9 down down correct
TWIN.US Twin Disc Incorporated 20190213 0 16.59 17.19 16.59 17.18 14644 17.18 up up correct
TWLVU.US Twelve Seas Investment Company II 20190213 0 10.35 10.36 10.35 10.36 15000 10.36 up up correct
TWLVW.US Twelve Seas Investment Company II 20190213 0 0.22 0.23 0.21 0.23 6500 0.23 up up correct
TWNK.US Hostess Brands Inc 20190213 0 11.82 11.87 11.73 11.83 451951 11.83 up down incorrect
TWNKW.US Hostess Brands Inc 20190213 0 1.17 1.17 1.16 1.16 1055 1.16 down down correct
TWOU.US 2U Inc 20190213 0 64.52 66.31 63.92 65.88 774077 65.88 up up correct
TWST.US Twist Bioscience Corporation 20190213 0 20.04 21.97 19.6443 21.63 72780 21.63 up up correct
TXMD.US TherapeuticsMD Inc 20190213 0 5.61 5.73 5.58 5.63 2739677 5.63 up down incorrect
TXN.US Texas Instruments Incorporated 20190213 0 106.79 108.12 106.66 107.15 5965153 99.6783 up up correct
TXRH.US Texas Roadhouse Inc 20190213 0 64.82 64.94 63.95 64.61 530775 61.9623 down down correct
TYHT.US Shineco Inc 20190213 0 0.5027 0.51 0.4326 0.4373 335026 3.9357 down down correct
TYME.US Tyme Technologies Inc 20190213 0 3.05 3.21 3 3.18 508281 3.18 up down incorrect
TZOO.US Travelzoo 20190213 0 18.01 18.1699 16.72 17.18 151245 17.18 down down correct
UAL.US United Airlines Holdings Inc 20190213 0 88.28 88.9 87.94 88.58 3680079 88.58 up up correct
UBCP.US United Bancorp Inc 20190213 0 11.0523 11.0523 11.0523 11.0523 397 9.7624
UBFO.US United Security Bancshares 20190213 0 10.23 10.3 10.1749 10.3 4432 8.8747 up up correct
UBSI.US United Bankshares Inc 20190213 0 37.26 37.68 37.08 37.56 405636 33.088 up down incorrect
UBX.US Unity Biotechnology Inc 20190213 0 11.39 11.48 10.8 11.44 203072 11.44 up down incorrect
UCBI.US United Community Banks Inc 20190213 0 28.16 28.285 27.89 28.24 252056 25.945 up up correct
UCTT.US Ultra Clean Holdings Inc 20190213 0 12.61 12.75 12.42 12.61 479855 12.61
UEIC.US Universal Electronics Inc 20190213 0 26.86 28.1 26.0325 27.96 324341 27.96 up down incorrect
UEPS.US Net 1 UEPS Technologies Inc 20190213 0 3.86 3.98 3.75 3.92 677944 3.92 up up correct
UFCS.US United Fire Group Inc 20190213 0 54.03 54.45 53.74 53.98 35563 49.3296 down down correct
UFPI.US UFP Industries Inc 20190213 0 31.61 31.9 31.36 31.7 176537 30.8153 up up correct
UFPT.US UFP Technologies Inc 20190213 0 32.36 33.54 32.25 32.44 13089 32.44 up up correct
UHAL.US AMERCO 20190213 0 373.29 375.65 371.5 372.18 31097 367.6639 down down correct
UIHC.US United Insurance Holdings Corp 20190213 0 16.13 16.36 16.13 16.34 52183 14.7969 up up correct
ULBI.US Ultralife Corporation 20190213 0 9.11 9.72 8.8712 9.7 108681 9.7 up up correct
ULH.US Universal Logistics Holdings Inc 20190213 0 21.87 22.33 21.74 22.25 30494 20.945 up up correct
ULTA.US Ulta Beauty Inc 20190213 0 304.16 304.83 299.72 303.95 622060 303.95 down down correct
UMBF.US UMB Financial Corporation 20190213 0 66.91 67.49 66.6 67.06 219296 63.5261 up up correct
UMPQ.US Umpqua Holdings Corporation 20190213 0 17.9 17.97 17.78 17.82 1079413 15.3761 down up incorrect
UNAM.US Unico American Corporation 20190213 0 6.3 6.3 6.04 6.04 342 6.04 down down correct
UNIQX.US UNIQX 20190213 0 25.3 25.3 25.3 25.3 0 22.1832
UNIT.US Uniti Group Inc 20190213 0 19.83 19.96 19.65 19.86 827348 16.7896 up down incorrect
UNTY.US Unity Bancorp Inc 20190213 0 20.17 20.37 19.98 20.14 8690 19.1385 down down correct
UONE.US Urban One Inc 20190213 0 2.21 2.333 2.2 2.2 4137 2.2 down down correct
UONEK.US Urban One Inc 20190213 0 1.96 2.15 1.96 2.15 10954 2.15 up down incorrect
UPLD.US Upland Software Inc 20190213 0 33.14 33.94 32.3891 33.32 195105 33.32 up down incorrect
UPWK.US Upwork Inc 20190213 0 22.51 22.65 21.92 22.23 166315 22.23 down down correct
URBN.US Urban Outfitters Inc 20190213 0 31.37 31.47 30.37 30.8 1760412 30.8 down up incorrect
URGN.US UroGen Pharma Ltd 20190213 0 41.08 41.4 40.21 40.51 129121 40.51 down up incorrect
USAK.US USA Truck Inc 20190213 0 18.74 18.8911 18.31 18.68 103107 18.68 down down correct
USAP.US Universal Stainless & Alloy Products Inc 20190213 0 17.26 17.31 16.73 16.83 21465 16.83 down down correct
USAU.US U.S. Gold Corp 20190213 0 0.95 0.9548 0.915 0.92 20926 9.2 down down correct
USEG.US U.S. Energy Corp 20190213 0 0.8044 0.85 0.8044 0.82 21887 8.2 up up correct
USIO.US Usio Inc 20190213 0 3.49 3.54 3.32 3.44 51980 3.44 down down correct
USLM.US United States Lime & Minerals Inc 20190213 0 71.01 71.73 71.01 71.4 3464 66.488 up up correct
USQIX.US USQ Core Real Estate Fund 20190213 0 25.7 25.7 25.7 25.7 0 23.0062
USQSX.US USQ Core Real Estate Fund 20190213 0 25.7 25.7 25.7 25.7 0 23.007
USWS.US U.S. Well Services Inc 20190213 0 8.49 8.79 8.04 8.25 17817 28.875 down down correct
USWSW.US U.S. Well Services Inc. WT EXP 031524 20190213 0 0.65 0.65 0.65 0.65 50000 0.65
UTHR.US United Therapeutics Corporation 20190213 0 118.47 118.99 117.12 117.78 204765 117.78 down down correct
UTMD.US Utah Medical Products Inc 20190213 0 90.58 92.49 90.5 91.49 9149 86.7914 up down incorrect
UTSI.US UTStarcom Holdings Corp 20190213 0 3.85 3.96 3.7589 3.77 48370 3.77 down down correct
UVSP.US Univest Financial Corporation 20190213 0 24.33 24.43 24.12 24.25 268992 22.0777 down down correct
UXIN.US Uxin Limited 20190213 0 3.35 3.875 3.32 3.79 10258896 3.79 up up correct
VALU.US Value Line Inc 20190213 0 19.1101 20.9445 19.1101 20.9445 5818 19.3044 up up correct
VBFC.US Village Bank and Trust Financial Corp 20190213 0 32.657 33.22 32.624 32.8 1927 32.718 up up correct
VBIV.US VBI Vaccines Inc 20190213 0 1.82 1.84 1.79 1.81 149126 1.81 down down correct
VBLT.US Vascular Biogenics Ltd 20190213 0 1.38 1.38 1.32 1.35 75201 1.35 down down correct
VBTX.US Veritex Holdings Inc 20190213 0 26.98 27.24 26.87 26.95 341422 25.0906 down down correct
VC.US Visteon Corporation 20190213 0 78.27 79.77 77.92 78.53 396134 78.53 up down incorrect
VCEL.US Vericel Corporation 20190213 0 18.25 18.38 17.9 18.12 397953 18.12 down down correct
VCMIX.US Versus Capital Multi 20190213 0 27.93 27.93 27.93 27.93 0 24.958
VCNX.US Vaccinex Inc 20190213 0 4.905 5.0532 4.905 5.045 2737 5.045 up down incorrect
VCRRX.US Versus Capital Real Assets Fund LLC 20190213 0 24.94 24.94 24.94 24.94 0 22.8744
VCTR.US Victory Capital Holdings Inc 20190213 0 11.48 11.6 11.28 11.56 98256 11.1723 up up correct
VCYT.US Veracyte Inc 20190213 0 18.33 18.435 17.7345 18.3 272168 18.3 down down correct
VECO.US Veeco Instruments Inc 20190213 0 11.24 11.73 11.0302 11.29 548819 11.29 up up correct
VEON.US VEON Ltd 20190213 0 2.59 2.59 2.53 2.57 1682929 2.1303 down up incorrect
VERB.US Verb Technology Company Inc 20190213 0 13.595 14.5 13.5 14.5 74216 14.5 up up correct
VERI.US Veritone Inc 20190213 0 5.65 5.65 5.25 5.36 1058276 5.36 down down correct
VERO.US Venus Concept Inc 20190213 0 0.69 0.73 0.67 0.7 449881 10.5 up up correct
VERU.US Veru Inc 20190213 0 1.51 1.5795 1.2602 1.36 552816 1.36 down down correct
VFF.US Village Farms International Inc 20190213 0 6.8 7.06 6.7992 6.89 375757 6.89 up up correct
VFLEX.US VFLEX 20190213 0 24.93 24.93 24.93 24.93 0 21.8258
VG.US Vonage Holdings Corp 20190213 0 9.75 9.87 9.73 9.73 1400462 9.73 down up incorrect
VIA.US Via Renewables Inc 20190213 0 8.6 8.84 8.59 8.83 69636 7.1237 up up correct
VIAC.US ViacomCBS Inc 20190213 0 48.64 48.79 48.19 48.43 3068404 44.7178 down down correct
VIACA.US ViacomCBS Inc 20190213 0 48.82 48.82 48.32 48.41 18077 45.0347 down down correct
VIASP.US Via Renewables Inc 20190213 0 22.85 23.373 22.65 23.35 10900 18.1053 up up correct
VIAV.US Viavi Solutions Inc 20190213 0 12.05 12.11 12.01 12.06 1730044 12.06 up down incorrect
VICR.US Vicor Corporation 20190213 0 37.86 38.2851 37.07 37.44 140706 37.44 down down correct
VIOT.US Viomi Technology Co. Ltd 20190213 0 7.91 8.11 7.9 8.1 29892 8.0281 up down incorrect
VIRC.US Virco Mfg. Corporation 20190213 0 4.29 4.29 4.29 4.29 719 4.29
VIRT.US Virtu Financial Inc 20190213 0 26.38 26.71 25.85 26.27 652094 23.1506 down down correct
VIRX.US Viracta Therapeutics Inc 20190213 0 5.2 5.5 5 5.3 72450 5.3 up up correct
VISL.US Vislink Technologies Inc 20190213 0 0.34 0.3546 0.34 0.3401 1286 20.406 up down incorrect
VIVE.US Viveve Medical Inc 20190213 0 1030 1070 1030 1040 71 1040 up up correct
VIVO.US Meridian Bioscience Inc 20190213 0 16.3 16.63 16.24 16.47 499382 16.47 up up correct
VJET.US voxeljet AG 20190213 0 2.21 2.25 2.1548 2.17 3298 10.85 down up incorrect
VKTX.US Viking Therapeutics Inc 20190213 0 9 9.05 8.59 8.82 3773026 8.82 down down correct
VLDR.US Velodyne Lidar Inc 20190213 0 9.78 9.78 9.78 9.78 976097 9.78
VLGEA.US Village Super Market Inc 20190213 0 28.1 28.46 27.93 28.09 12994 25.1264 down down correct
VLY.US Valley National Bancorp 20190213 0 10.59 10.72 10.53 10.6 2756594 9.3162 up up correct
VLYPO.US Valley National Bancorp 20190213 0 24.49 24.519 24.25 24.41 38815 20.7057 down down correct
VLYPP.US Valley National Bancorp 20190213 0 26.05 26.05 25.85 25.85 5824 21.8093 down down correct
VMD.US Viemed Healthcare Inc 20190213 0 4.75 4.7659 4.653 4.653 3750 4.653 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20190213 0 18.61 19.15 17.7 18.42 1857268 18.42 down up incorrect
VNET.US 21Vianet Group Inc 20190213 0 9.18 9.25 8.87 8.9 857943 8.9 down down correct
VNOM.US Viper Energy Partners LP 20190213 0 34 34.99 34 34.28 703460 29.0978 up up correct
VOD.US Vodafone Group Plc 20190213 0 18.01 18.09 17.9 17.93 4095914 15.0513 down down correct
VOXX.US VOXX International Corporation 20190213 0 5.23 5.33 5.23 5.29 13323 5.29 up up correct
VRA.US Vera Bradley Inc 20190213 0 9.39 9.4 8.99 9.1 170409 9.1 down down correct
VRAY.US ViewRay Inc 20190213 0 7.67 7.95 7.67 7.74 959535 7.74 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20190213 0 12.88 13.1 11.17 12.37 65734 12.37 down up incorrect
VRDN.US Viridian Therapeutics Inc 20190213 0 3.05 3.12 2.96 3.03 4607 45.45 down down correct
VREX.US Varex Imaging Corporation 20190213 0 31.48 31.58 30.92 31.53 337675 31.53 up up correct
VRME.US VerifyMe Inc 20190213 0 0.2 0.249 0.2 0.249 66 12.45 up up correct
VRNA.US Verona Pharma plc 20190213 0 5.9654 5.97 5.83 5.84 2660 5.84 down down correct
VRNS.US Varonis Systems Inc 20190213 0 54.8 55.795 52.54 54.65 3337632 18.2167 down down correct
VRNT.US Verint Systems Inc 20190213 0 52.237 52.4069 50.6974 50.7374 470646 25.8468 down down correct
VRRM.US Verra Mobility Corporation 20190213 0 10.65 11.77 10.49 10.82 409563 10.82 up down incorrect
VRSK.US Verisk Analytics Inc 20190213 0 124.16 124.61 123.6903 123.92 790925 121.5461 down down correct
VRSN.US VeriSign Inc 20190213 0 174.71 175.36 173.43 174.28 713172 174.28 down down correct
VRTS.US Virtus Investment Partners Inc 20190213 0 94.87 97.67 93.82 97.57 78870 92.4321 up down incorrect
VRTX.US Vertex Pharmaceuticals Incorporated 20190213 0 185 186.25 184.35 185.25 1244460 185.25 up up correct
VS.US Versus Systems Inc 20190213 0 0.1637 0.1637 0.1637 0.1637 500 2.6192
VSAT.US Viasat Inc 20190213 0 73 74.91 72.73 74.63 915881 74.63 up up correct
VSEC.US VSE Corporation 20190213 0 31.71 32.9433 31.71 32.15 21804 31.224 up up correct
VSLAX.US Invesco Senior Loan Fund Class A 20190213 0 6.54 6.54 6.54 6.54 0 5.7959
VSLCX.US Invesco Senior Loan Fund Class C 20190213 0 6.56 6.56 6.56 6.56 0 5.9387
VSLYX.US If Inv Snr Fnd Y 20190213 0 6.54 6.54 6.54 6.54 0 5.7563
VSTM.US Verastem Inc 20190213 0 3.12 3.17 3.06 3.1 1127933 3.1 down down correct
VTGN.US VistaGen Therapeutics Inc 20190213 0 1.8 1.84 1.66 1.69 336707 1.69 down down correct
VTNR.US Vertex Energy Inc 20190213 0 1.16 1.17 1.13 1.13 9109 1.13 down down correct
VTRS.US Viatris Inc 20190213 0 31.04 32.05 30.72 31.25 5020828 30.5382 up up correct
VTSI.US VirTra Inc 20190213 0 3.97 3.97 3.89 3.89 6939 3.89 down down correct
VTVT.US vTv Therapeutics Inc 20190213 0 2.6 2.6319 2.53 2.53 198001 2.53 down down correct
VUZI.US Vuzix Corporation 20190213 0 4.01 4.11 3.85 3.88 223914 3.88 down down correct
VVPR.US VivoPower International PLC 20190213 0 1.09 1.125 1.06 1.11 27034 1.11 up up correct
VWTR.US Vidler Water Resources Inc 20190213 0 10.59 10.925 10.55 10.64 37661 10.64 up up correct
VXRT.US Vaxart Inc 20190213 0 1.92 2.08 1.91 1.95 19142 1.95 up up correct
VYGR.US Voyager Therapeutics Inc 20190213 0 10.81 10.85 10.55 10.65 120990 10.65 down up incorrect
VYNE.US VYNE Therapeutics Inc 20190213 0 24.72 25.84 24.52 25.44 6325 25.44 up down incorrect
VYNT.US Vyant Bio Inc 20190213 0 7.8 7.8 7.5 7.8 34287 7.8
WABC.US Westamerica Bancorporation 20190213 0 62.9 63.41 62.53 63.13 55619 58.5698 up up correct
WAFD.US Washington Federal Inc 20190213 0 29.78 29.83 29.54 29.72 375491 27.3811 down up incorrect
WASH.US Washington Trust Bancorp Inc 20190213 0 52.9 53.23 52.63 52.95 32646 46.6605 up up correct
WATT.US Energous Corporation 20190213 0 8.01 8.4599 8.01 8.36 784768 8.36 up up correct
WB.US Weibo Corporation 20190213 0 66.15 68.4 65.95 66.17 3419386 66.17 up up correct
WBA.US Walgreens Boots Alliance Inc 20190213 0 71.85 72.71 71.75 72.43 3856855 64.7666 up up correct
WDAY.US Workday Inc 20190213 0 190.17 191.08 186.26 187.75 1664978 187.75 down down correct
WDC.US Western Digital Corporation 20190213 0 48.68 48.75 47.54 47.69 6110623 45.2625 down down correct
WDFC.US WD 20190213 0 176.61 177.63 173.8 174.12 152299 167.9559 down down correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20190213 0 12.88 12.88 12.88 12.88 0 12.3506
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20190213 0 13.29 13.29 13.29 13.29 0 12.705
WEN.US The Wendy's Company 20190213 0 17.79 17.83 17.64 17.7 2344041 16.7552 down down correct
WERN.US Werner Enterprises Inc 20190213 0 34.33 35.02 34.33 34.97 609845 30.3015 up down incorrect
WESFX.US Wildermuth Endowment Strategy Fund 20190213 0 13.18 13.18 13.18 13.18 0 12.6326
WETF.US WisdomTree Investments Inc 20190213 0 6.33 6.43 6.155 6.29 1519916 5.888 down down correct
WEYS.US Weyco Group Inc 20190213 0 27.27 27.74 27.15 27.68 5133 24.5426 up up correct
WFCF.US Where Food Comes From Inc 20190213 0 1.82 1.85 1.79 1.85 7300 7.3262 up up correct
WHF.US WhiteHorse Finance Inc 20190213 0 14.2805 14.2805 13.9 13.98 17601 9.7839 down down correct
WHFBZ.US WHFBZ 20190213 0 25.7479 25.7479 25.7479 25.7479 272 21.2652
WHLM.US Wilhelmina International Inc 20190213 0 6.015 6.015 6.015 6.015 170 6.015
WHLR.US Wheeler Real Estate Investment Trust Inc 20190213 0 1.76 1.8599 1.7127 1.8 50462 1.8 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20190213 0 11.84 11.84 11.75 11.8083 352 11.8083 down down correct
WILC.US G. Willi 20190213 0 8.21 8.21 8.2 8.208 6022 7.7406 down down correct
WINA.US Winmark Corporation 20190213 0 165.25 165.25 165.25 165.25 933 155.0926
WING.US Wingstop Inc 20190213 0 70.74 71.06 67.26 68.31 761651 64.8944 down down correct
WINT.US Windtree Therapeutics Inc 20190213 0 3.6 3.6 2.9 2.9 2971 8.7 down down correct
WIRE.US Encore Wire Corporation 20190213 0 53.03 54.81 53.03 54.51 80626 54.3001 up up correct
WISA.US Summit Wireless Technologies Inc 20190213 0 2.64 2.67 2.4 2.51 23735 50.2 down down correct
WIX.US Wix.com Ltd 20190213 0 117.09 120.71 115.68 119.41 910935 119.41 up up correct
WKHS.US Workhorse Group Inc 20190213 0 0.93 1.05 0.9254 0.9976 1722245 0.9976 up up correct
WKSP.US Worksport Ltd. Common Stock 20190213 0 0.12 0.12 0.12 0.12 4167 0.12
WLDN.US Willdan Group Inc 20190213 0 35.5 35.94 35.1748 35.76 18755 35.76 up up correct
WLFC.US Willis Lease Finance Corporation 20190213 0 41.15 41.6762 41.15 41.2 3832 41.2 up up correct
WLTW.US Willis Towers Watson Public Limited Company 20190213 0 172 172.21 170.79 170.97 562485 164.7178 down down correct
WNEB.US Western New England Bancorp Inc 20190213 0 9.83 9.92 9.81 9.85 19293 9.1556 up up correct
WORX.US SCWorx Corp 20190213 0 6.94 7.016 6.35 6.49 312390 6.49 down down correct
WPRT.US Westport Fuel Systems Inc 20190213 0 1.35 1.36 1.33 1.33 648295 1.33 down down correct
WRAP.US Wrap Technologies Inc 20190213 0 4.17 4.3 4.05 4.15 74583 4.15 down up incorrect
WRLD.US World Acceptance Corporation 20190213 0 114.71 115.75 114.21 114.83 79569 114.83 up down incorrect
WSBC.US WesBanco Inc 20190213 0 41.15 41.35 40.8 41.03 82485 36.246 down down correct
WSBF.US Waterstone Financial Inc 20190213 0 16.47 16.51 16.35 16.4 55343 13.5173 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20190213 0 10.24 10.425 10.11 10.28 934797 10.28 up up correct
WSFS.US WSFS Financial Corporation 20190213 0 42.28 42.49 41.97 42.09 122801 40.6697 down up incorrect
WSTG.US Wayside Technology Group Inc 20190213 0 10.4822 10.69 10.4822 10.55 1635 9.4119 up up correct
WTBA.US West Bancorporation Inc 20190213 0 22.54 22.57 22.1568 22.49 49616 20.1857 down down correct
WTER.US The Alkaline Water Company Inc 20190213 0 3.7 3.7 3.55 3.62 423888 3.62 down down correct
WTFC.US Wintrust Financial Corporation 20190213 0 73 73.99 72.525 72.93 152985 69.3302 down down correct
WTFCM.US Wintrust Financial Corporation 20190213 0 28 28 27.5873 27.996 7531 23.7004 down up incorrect
WTRH.US Waitr Holdings Inc 20190213 0 11.96 12.22 11.83 12.11 123636 12.11 up up correct
WTW.US Weight Watchers International Inc 20190213 0 29.43 30.11 29.29 29.995 20380 29.995 up up correct
WVE.US Wave Life Sciences Ltd 20190213 0 36.54 37.025 36.3 36.73 183839 36.73 up up correct
WVFC.US WVS Financial Corp 20190213 0 16.05 16.1143 15.94 16.04 2775 14.8588 down down correct
WVVI.US Willamette Valley Vineyards Inc 20190213 0 6.881 6.99 6.846 6.846 1961 6.846 down down correct
WW.US WW International Inc 20190213 0 29.42 30.15 29.2863 29.99 2010970 29.99 up down incorrect
WWD.US Woodward Inc 20190213 0 94.24 94.785 93.66 94.16 444946 92.5477 down down correct
WYNN.US Wynn Resorts Limited 20190213 0 126.57 128.12 126.51 127.55 1099795 122.4803 up up correct
XAIR.US Beyond Air Inc 20190213 0 5.32 5.34 4.95 4.95 3350 4.95 down up incorrect
XBIO.US Xenetic Biosciences Inc 20190213 0 1.8799 2.05 1.859 2.0323 3099 24.3876 up up correct
XBIT.US XBiotech Inc 20190213 0 8.32 8.6 8 8.23 150022 8.23 down down correct
XCAPX.US ACAP Strategic Fund 20190213 0 16.08 16.08 16.08 16.08 0 15.444
XCBFX.US Capstone Church Bond Fund 20190213 0 12.23 12.23 12.23 12.23 0 12.2104
XCLIX.US XCLIX 20190213 0 10.08 10.08 10.08 10.08 0 9.2883
XCUR.US Exicure Inc 20190213 0 3.05 3.24 2.96 3.17 123451 3.17 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20190213 0 11.99 11.99 11.99 11.99 0 11.99
XEL.US Xcel Energy Inc 20190213 0 53.45 53.51 53.03 53.27 2533585 49.1485 down down correct
XELA.US Exela Technologies Inc 20190213 0 4.42 4.565 4.27 4.29 125007 12.87 down down correct
XELB.US Xcel Brands Inc 20190213 0 1.363 1.38 1.36 1.37 3965 1.37 up up correct
XENE.US Xenon Pharmaceuticals Inc 20190213 0 7.89 8.05 7.73 7.78 40901 7.78 down down correct
XENT.US Intersect ENT Inc 20190213 0 31.52 32.61 31.52 32.47 338730 32.47 up down incorrect
XERS.US Xeris Pharmaceuticals Inc 20190213 0 11.46 11.8687 10.42 10.54 531534 10.54 down down correct
XFOR.US X4 Pharmaceuticals Inc 20190213 0 2.55 2.71 2.05 2.68 20114 16.08 up up correct
XGEIX.US Guggenheim Energy & Income Fund 20190213 0 986.56 986.56 986.56 986.56 0 673.9437
XILSX.US Pioneer ILS Interval Fund 20190213 0 8.62 8.62 8.62 8.62 0 7.6792
XLNX.US Xilinx Inc 20190213 0 118.7 118.9 116.639 117.39 3758953 114.1853 down down correct
XLRN.US Acceleron Pharma Inc 20190213 0 43.61 43.87 42.34 42.39 279609 42.39 down up incorrect
XNCR.US Xencor Inc 20190213 0 36.45 36.76 35.74 35.75 65384 35.75 down down correct
XNET.US Xunlei Limited 20190213 0 3.31 3.45 3.31 3.41 316522 3.41 up down incorrect
XOMA.US XOMA Corporation 20190213 0 12.74 14.99 12.3029 14.33 150381 14.33 up up correct
XONE.US The ExOne Company 20190213 0 10.89 11.08 10.27 10.91 248657 10.91 up up correct
XPEL.US XPEL Inc 20190213 0 5.3401 5.7199 5.3401 5.7015 5300 5.7015 up up correct
XPER.US Xperi Holding Corporation 20190213 0 22.1 22.78 21.77 22.56 771398 20.8954 up down incorrect
XPRTX.US Van Kampen Senior Loan Fund Class I 20190213 0 6.54 6.54 6.54 6.54 0 5.7836
XRAY.US DENTSPLY SIRONA Inc 20190213 0 43.18 44.16 43.11 43.87 1980086 42.9316 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20190213 0 30.22 30.35 29.94 30 3068694 26.691 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20190213 0 12.03 12.03 12.03 12.03 0 10.5759
XSICX.US Voya Senior Income Fund Class 20190213 0 12.01 12.01 12.01 12.01 0 10.7032
XSIIX.US ING Senior Incm Fd 20190213 0 11.99 11.99 11.99 11.99 0 10.4628
XSIWX.US ING Senior Incm Fd 20190213 0 12.04 12.04 12.04 12.04 0 10.5127
XSLCX.US Invesco Senior Loan Fund Class 20190213 0 6.54 6.54 6.54 6.54 0 6.54
XSPA.US XpresSpa Group Inc 20190213 0 0.205 0.2135 0.205 0.205 4845 12.3
XTLB.US XTL Biopharmaceuticals Ltd 20190213 0 2.45 2.62 2.1583 2.49 2254 2.49 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20190213 0 2.44 2.55 2.42 2.52 1482336 2.52 up up correct
YELL.US Yellow Corporation 20190213 0 7.05 7.31 6.99 7.28 972500 7.28 up up correct
YI.US 111 Inc 20190213 0 8.4 8.4556 8.3 8.3 2154 8.3 down down correct
YMAB.US Y 20190213 0 21.72 22.43 21.5344 21.71 16539 21.71 down down correct
YMTX.US Yumanity Therapeutics Inc 20190213 0 3.73 4.02 3.6723 3.93 53951 78.6 up up correct
YNDX.US Yandex N.V 20190213 0 33.69 34.46 33.6 33.86 3989803 33.86 up up correct
YORW.US The York Water Company 20190213 0 34.16 34.22 33.6355 34.14 8071 32.6006 down down correct
YTEN.US Yield10 Bioscience Inc 20190213 0 1.05 1.19 1.0449 1.1 5558 44 up up correct
YTRA.US Yatra Online Inc 20190213 0 4.35 4.35 4.3 4.31 63691 4.31 down down correct
YVR.US Liquid Media Group Ltd 20190213 0 2.25 2.25 2.1489 2.1892 10253 2.1892 down down correct
YY.US JOYY Inc 20190213 0 70.92 73.37 69.65 69.82 1149809 67.0639 down down correct
Z.US Zillow Group Inc 20190213 0 36.04 36.4212 35.685 35.79 1358137 35.79 down down correct
ZBRA.US Zebra Technologies Corporation 20190213 0 183.39 184.72 182.35 183.97 610290 183.97 up up correct
ZD.US Ziff Davis Inc. 20190213 0 78.01 83.4 78 81.88 1543553 81.0276 up up correct
ZEST.US Ecoark Holdings Inc. Common Stock 20190213 0 0.8105 0.8999 0.765 0.8 6488 0.8 down down correct
ZEUS.US Olympic Steel Inc 20190213 0 20.08 20.24 19.86 20.03 47456 19.719 down down correct
ZG.US Zillow Group Inc 20190213 0 35.87 36.26 35.51 35.64 471305 35.64 down down correct
ZGNX.US Zogenix Inc 20190213 0 47.61 48.86 47.44 47.72 447872 47.72 up down incorrect
ZION.US Zions Bancorporation National Association 20190213 0 49.69 50 49.31 49.55 2270081 45.5677 down down correct
ZIONL.US ZIONL 20190213 0 28.61 29.1 28 28.74 11700 23.8896 up up correct
ZIONO.US Zions Bancorporation National Association 20190213 0 27.98 27.98 27.7 27.75 14600 23.3323 down down correct
ZIONP.US Zions Bancorporation National Association 20190213 0 22.2942 22.2942 22.2942 22.2942 0 19.6412
ZIOP.US ZIOPHARM Oncology Inc 20190213 0 2.58 2.69 2.51 2.59 1358438 2.59 up down incorrect
ZIVO.US Zivo Bioscience Inc. Common Stock 20190213 0 0.11 0.11 0.0945 0.1 65000 0.1 down down correct
ZIXI.US Zix Corporation 20190213 0 8.3 8.34 8.2 8.25 406453 8.25 down down correct
ZKIN.US ZK International Group Co. Ltd 20190213 0 1.4 1.46 1.38 1.45 322880 1.45 up down incorrect
ZLAB.US Zai Lab Limited 20190213 0 28.93 29.2 27.26 27.4 242043 27.4 down down correct
ZNGA.US Zynga Inc 20190213 0 4.92 4.97 4.875 4.9 17119800 4.9 down down correct
ZS.US Zscaler Inc 20190213 0 50.46 50.9 48.89 49 1194778 49 down down correct
ZSAN.US Zosano Pharma Corporation 20190213 0 2.24 2.42 2.24 2.4 260619 2.4 up down incorrect
ZUMZ.US Zumiez Inc 20190213 0 23.8 23.8691 23.15 23.6 226117 23.6 down up incorrect
ZVO.US Zovio Inc 20190213 0 9.23 9.45 9.22 9.37 132199 9.37 up up correct
ZVZZT.US NASDAQ TEST STOCK 20190213 0 10.02 10.03 9.99 10.02 500 10.02
ZYNE.US Zynerba Pharmaceuticals Inc 20190213 0 5.37 5.58 5.31 5.43 794331 5.43 up up correct
ZYXI.US Zynex Inc 20190213 0 4.85 4.9615 4.85 4.8628 29976 4.8628 up up correct

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