CollectAI

close-nasdaq_stocks

2019/02/25

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AACG.US ATA Creativity Global 20190225 0 1.1 1.21 1.09 1.1 648334 1.1
AADI.US Aadi Bioscience Inc 20190225 0 43.5 48 41.4 43.8 10786 43.8 up up correct
AAIDX.US AAIDX 20190225 0 25.33 25.33 25.33 25.33 0 21.8693
AAL.US American Airlines Group Inc 20190225 0 35.75 36.3799 35.67 35.9 10905930 35.425 up up correct
AAME.US Atlantic American Corporation 20190225 0 2.91 2.91 2.7935 2.7935 1211 2.7569 down down correct
AAOI.US Applied Optoelectronics Inc 20190225 0 15.66 16.85 15.5 16.805 2073390 16.805 up up correct
AAON.US AAON Inc 20190225 0 42.28 43.14 42.25 42.28 159866 41.5119
AAPL.US Apple Inc 20190225 0 174.16 175.87 173.95 174.23 21873358 42.466 up up correct
AATC.US Image Sensing Systems Inc 20190225 0 4.66 4.67 4.65 4.65 2300 4.4245 down down correct
AAWW.US Atlas Air Worldwide Holdings Inc 20190225 0 55.92 57.22 55.26 55.51 783757 55.51 down down correct
ABCB.US Ameris Bancorp 20190225 0 41.62 42.01 41.55 41.55 499290 39.6877 down down correct
ABEO.US Abeona Therapeutics Inc 20190225 0 6.77 7.44 6.63 7.33 1045588 7.33 up up correct
ABIO.US ARCA biopharma Inc 20190225 0 0.45 0.457 0.4222 0.435 53984 7.83 down down correct
ABMD.US Abiomed Inc 20190225 0 354.28 357 346.1656 352.89 368913 352.89 down down correct
ABST.US Absolute Software Corporation 20190225 0 6.9 6.95 6.9 6.95 2500 6.4404 up down incorrect
ABTX.US Allegiance Bancshares Inc 20190225 0 38.49 38.64 37.93 37.95 45124 36.9983 down down correct
ABUS.US Arbutus Biopharma Corporation 20190225 0 3.8 4.04 3.71 4.03 166003 4.03 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20190225 0 23.32 23.86 23.19 23.75 1779925 23.75 up up correct
ACB.US Aurora Cannabis Inc 20190225 0 7.07 7.29 6.91 7.29 1852271 87.48 up up correct
ACBI.US Atlantic Capital Bancshares Inc 20190225 0 19.65 19.791 19.39 19.39 72822 19.39 down up incorrect
ACER.US Acer Therapeutics Inc 20190225 0 23.7 23.86 23.32 23.5 70111 23.5 down down correct
ACET.US Adicet Bio Inc 20190225 0 8.18 8.6 7.97 8.01 8123 56.07 down down correct
ACGL.US Arch Capital Group Ltd 20190225 0 32.38 32.5 32.18 32.26 1632557 32.26 down down correct
ACGLO.US Arch Capital Group Ltd 20190225 0 23.77 23.77 23.62 23.62 16153 20.1295 down down correct
ACHC.US Acadia Healthcare Company Inc 20190225 0 27.69 28.52 27.65 27.85 1179318 27.85 up down incorrect
ACHV.US Achieve Life Sciences Inc 20190225 0 3.02 3.07 2.45 2.65 4806077 53 down up incorrect
ACIU.US AC Immune SA 20190225 0 4.41 4.55 4.3 4.51 195992 4.51 up up correct
ACIW.US ACI Worldwide Inc 20190225 0 31.84 31.97 31.41 31.43 641314 31.43 down down correct
ACLS.US Axcelis Technologies Inc 20190225 0 22.26 22.35 21.795 21.82 234453 21.82 down down correct
ACMR.US ACM Research Inc 20190225 0 11.6 11.95 11.6 11.75 67472 11.75 up up correct
ACNB.US ACNB Corporation 20190225 0 39.59 41 39.11 39.11 15908 35.3372 down down correct
ACOR.US Acorda Therapeutics Inc 20190225 0 13.14 13.43 13 13.42 170174 80.52 up down incorrect
ACRS.US Aclaris Therapeutics Inc 20190225 0 6.82 6.97 6.5 6.57 566956 6.57 down down correct
ACRX.US AcelRx Pharmaceuticals Inc 20190225 0 3.19 3.22 3.03 3.14 2036689 3.14 down down correct
ACST.US Acasti Pharma Inc 20190225 0 1.01 1.09 0.985 1.08 97803 8.64 up down incorrect
ACTG.US Acacia Research Corporation 20190225 0 3.18 3.23 3.13 3.16 72399 3.16 down down correct
ADAP.US Adaptimmune Therapeutics plc 20190225 0 4.65 4.94 4.4815 4.81 379956 4.81 up up correct
ADBE.US Adobe Inc 20190225 0 261.5 262.98 258.18 258.62 1815766 258.62 down up incorrect
ADES.US Advanced Emissions Solutions Inc 20190225 0 12.05 12.19 11.92 11.97 132866 11.009 down down correct
ADI.US Analog Devices Inc 20190225 0 106.8 108.22 106.61 107.9 3987499 101.8895 up up correct
ADIL.US Adial Pharmaceuticals Inc 20190225 0 3.76 4 3.56 3.97 343138 3.97 up up correct
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20190225 0 0.52 0.52 0.4001 0.42 12211 0.42 down down correct
ADMA.US ADMA Biologics Inc 20190225 0 4.43 4.4821 4.1 4.25 272470 4.25 down down correct
ADMP.US Adamis Pharmaceuticals Corporation 20190225 0 3.21 3.2794 3.12 3.17 533347 3.17 down down correct
ADMS.US Adamas Pharmaceuticals Inc 20190225 0 11.32 11.47 11.115 11.26 309424 11.26 down up incorrect
ADN.US Advent Technologies Holdings Inc 20190225 0 9.85 9.85 9.85 9.85 0 9.85
ADNWW.US Advent Technologies Holdings Inc 20190225 0 0.29 0.29 0.29 0.29 1300 0.29
ADP.US Automatic Data Processing Inc 20190225 0 154.06 154.55 152.23 152.49 1560872 143.15 down up incorrect
ADSK.US Autodesk Inc 20190225 0 163.54 166.29 163.49 163.94 1976531 163.94 up up correct
ADTN.US ADTRAN Inc 20190225 0 14.67 15.18 14.65 15.1 1117532 14.0202 up up correct
ADUS.US Addus HomeCare Corporation 20190225 0 69.59 71.2 69.13 69.27 124058 69.27 down down correct
ADVM.US Adverum Biotechnologies Inc 20190225 0 3.96 4.49 3.91 4.3 2325863 4.3 up up correct
ADXS.US Advaxis Inc 20190225 0 0.3724 0.38 0.3601 0.3798 277941 5.697 up up correct
AEGN.US Aegion Corporation 20190225 0 20.69 20.94 20.64 20.73 73743 20.73 up down incorrect
AEHL.US Antelope Enterprise Holdings Limited 20190225 0 1.82 2.15 1.75 1.99 3059536 5.97 up up correct
AEHR.US Aehr Test Systems 20190225 0 1.47 1.5 1.44 1.44 25453 1.44 down down correct
AEIS.US Advanced Energy Industries Inc 20190225 0 52.52 53.31 51.88 51.92 193787 51.698 down down correct
AEMD.US Aethlon Medical Inc 20190225 0 1 1.01 0.96 1.01 5511 15.15 up up correct
AEP.US American Electric Power Company Inc 20190225 0 81.59 81.72 80.38 80.78 3216757 73.7805 down down correct
AERI.US Aerie Pharmaceuticals Inc 20190225 0 40.51 41.66 39.97 40.18 2024412 40.18 down down correct
AESE.US Allied Esports Entertainment Inc 20190225 0 10.1484 10.167 10.1484 10.167 2017 10.167 up up correct
AEY.US ADDvantage Technologies Group Inc 20190225 0 1.35 1.37 1.345 1.3685 15945 1.3685 up up correct
AEYE.US AudioEye Inc 20190225 0 11.41 11.6 11.05 11.1 51326 11.1 down up incorrect
AEZS.US Aeterna Zentaris Inc 20190225 0 4.1 4.39 4.0725 4.18 267321 4.18 up up correct
AFBI.US Affinity Bancshares Inc 20190225 0 11.3027 11.3601 11.3027 11.3028 8998 11.3028 up up correct
AFIN.US American Finance Trust Inc 20190225 0 11.5 11.5 11.19 11.35 347399 8.8257 down down correct
AFMD.US Affimed N.V 20190225 0 3.42 3.5158 3.41 3.45 342104 3.45 up up correct
AGEN.US Agenus Inc 20190225 0 2.89 3.08 2.85 2.98 2328543 2.98 up up correct
AGFS.US AgroFresh Solutions Inc 20190225 0 4.04 4.16 4 4.09 99596 4.09 up up correct
AGIO.US Agios Pharmaceuticals Inc 20190225 0 59.51 62.72 59.51 62.35 689663 62.35 up up correct
AGLE.US Aeglea BioTherapeutics Inc 20190225 0 8.3 8.67 8.21 8.53 213878 8.53 up up correct
AGMH.US AGM Group Holdings Inc 20190225 0 26.2 26.2 26.2 26.2 378 26.2
AGNC.US AGNC Investment Corp 20190225 0 17.74 17.79 17.68 17.74 4939211 13.2267
AGNCN.US AGNC Investment Corp 20190225 0 25.9111 25.9331 25.7663 25.8 22228 21.2473 down down correct
AGRX.US Agile Therapeutics Inc 20190225 0 0.9043 1 0.9043 0.9339 356067 0.9339 up up correct
AGTC.US Applied Genetic Technologies Corporation 20190225 0 3.65 4.05 3.62 3.72 298769 3.72 up up correct
AGYS.US Agilysys Inc 20190225 0 20.9 21.38 20.68 20.68 105429 20.68 down up incorrect
AHCO.US AdaptHealth Corp 20190225 0 9.95 9.95 9.95 9.95 200 9.95
AHPI.US Allied Healthcare Products Inc 20190225 0 1.91 1.91 1.85 1.894 1524 1.894 down down correct
AIHS.US Senmiao Technology Limited 20190225 0 3.34 3.64 3.34 3.47 14103 3.47 up up correct
AIKI.US AIkido Pharma Inc 20190225 0 0.8849 0.8849 0.8124 0.8559 9767 3.2683 down up incorrect
AIMC.US Altra Industrial Motion Corp 20190225 0 33.88 34.38 33.23 33.43 1041012 32.1153 down down correct
AINV.US Apollo Investment Corporation 20190225 0 15.82 15.8538 15.45 15.62 373269 10.8002 down down correct
AIRG.US Airgain Inc 20190225 0 12.33 12.44 12.07 12.27 49405 12.27 down up incorrect
AIRT.US Air T Inc 20190225 0 29.6508 31.4999 29.6508 31 3557 20.6667 up up correct
AKAM.US Akamai Technologies Inc 20190225 0 70.37 70.71 69.43 69.54 798155 69.54 down down correct
AKBA.US Akebia Therapeutics Inc 20190225 0 7.41 7.84 7.3614 7.46 1215241 7.46 up up correct
AKTS.US Akoustis Technologies Inc 20190225 0 7.05 7.19 6.96 7.03 144172 7.03 down down correct
AKTX.US Akari Therapeutics Plc 20190225 0 1.82 1.8507 1.82 1.8209 13663 1.8209 up up correct
ALACW.US Alberton Acquisition Corporation 20190225 0 0.09 0.09 0.09 0.09 37000 0.09
ALBO.US Albireo Pharma Inc 20190225 0 26.63 26.63 25.49 26.08 58900 26.08 down down correct
ALCO.US Alico Inc 20190225 0 30.05 30.69 30.05 30.48 9407 28.7481 up up correct
ALDX.US Aldeyra Therapeutics Inc 20190225 0 7.8 8.07 7.59 7.64 291670 7.64 down up incorrect
ALEC.US Alector Inc 20190225 0 22.85 23.84 21.18 21.53 254464 21.53 down up incorrect
ALGN.US Align Technology Inc 20190225 0 255.52 263.64 255.52 262.35 1442098 262.35 up up correct
ALGT.US Allegiant Travel Company 20190225 0 141.46 142.56 140.56 140.91 73434 137.5287 down down correct
ALIM.US Alimera Sciences Inc 20190225 0 1.08 1.12 1.08 1.1 152745 16.5 up up correct
ALJJ.US ALJ Regional Holdings Inc 20190225 0 1.83 1.95 1.83 1.95 23883 1.95 up up correct
ALKS.US Alkermes plc 20190225 0 33.03 34.46 33.03 34.26 851215 34.26 up up correct
ALLK.US Allakos Inc 20190225 0 38.26 40.49 37.75 39.72 504159 39.72 up up correct
ALLO.US Allogene Therapeutics Inc 20190225 0 31.66 32.53 31.57 31.73 371218 31.73 up down incorrect
ALLT.US Allot Ltd 20190225 0 7.45 7.4858 7.261 7.35 100371 7.35 down down correct
ALNA.US Allena Pharmaceuticals Inc 20190225 0 6.64 6.86 6.57 6.6 36241 6.6 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20190225 0 78.79 81.71 78.55 81.62 513791 81.62 up up correct
ALOT.US AstroNova Inc 20190225 0 19.44 19.655 18.38 19.18 17456 18.7069 down down correct
ALPN.US Alpine Immune Sciences Inc 20190225 0 6.74 6.8261 6.2456 6.55 16736 6.55 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20190225 0 0.058 0.058 0.0567 0.058 5502 0.058
ALRM.US Alarm.com Holdings Inc 20190225 0 65.42 65.6274 64.19 64.72 338653 64.72 down down correct
ALRN.US Aileron Therapeutics Inc 20190225 0 1.62 1.67 1.42 1.45 236712 1.45 down down correct
ALRS.US Alerus Financial Corporation 20190225 0 19.8 19.8 19.8 19.8 25809 18.3307
ALT.US Altimmune Inc 20190225 0 2.87 2.8751 2.76 2.77 95445 2.77 down down correct
ALTM.US Altus Midstream Company 20190225 0 8.2 8.25 8.05 8.17 3275 148.7868 down down correct
ALTO.US Alto Ingredients Inc 20190225 0 1.2 1.22 1.18 1.19 368960 1.19 down down correct
ALTR.US Altair Engineering Inc 20190225 0 33.36 34.06 32.76 32.79 430500 32.79 down down correct
ALYA.US Alithya Group Inc 20190225 0 2.87 2.87 2.79 2.87 6747 2.87
AMAL.US Amalgamated Financial Corp 20190225 0 18.44 18.45 18.13 18.13 81702 17.1452 down up incorrect
AMAT.US Applied Materials Inc 20190225 0 39.92 40.08 39.62 39.66 8064793 38.3518 down down correct
AMBA.US Ambarella Inc 20190225 0 40.93 42.2 40.8 41.38 598795 41.38 up up correct
AMCX.US AMC Networks Inc 20190225 0 64.01 64.235 63.11 63.23 712136 63.23 down up incorrect
AMD.US Advanced Micro Devices Inc 20190225 0 25.01 25.52 24.68 24.71 63221028 24.71 down down correct
AMED.US Amedisys Inc 20190225 0 129.62 130.16 126.7 126.89 354108 126.89 down down correct
AMEH.US Apollo Medical Holdings Inc 20190225 0 20.0611 20.44 19.82 20.02 26179 20.02 down down correct
AMGN.US Amgen Inc 20190225 0 188.66 190.47 187.89 189.81 3182578 175.2188 up up correct
AMKR.US Amkor Technology Inc 20190225 0 9.44 9.5 9.24 9.29 1019978 9.1997 down down correct
AMNB.US American National Bankshares Inc 20190225 0 37.2 37.2 35.68 35.68 10825 32.2342 down down correct
AMOT.US Allied Motion Technologies Inc 20190225 0 41.84 42.3924 41.1445 41.38 26345 27.3265 down down correct
AMPG.US AmpliTech Group Inc 20190225 0 0.0333 0.0333 0.032 0.032 42548 0.64 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20190225 0 24.14 24.255 23.8 23.9 163227 23.9 down down correct
AMRK.US A 20190225 0 12.5992 12.64 12.38 12.59 13757 11.4392 down down correct
AMRN.US Amarin Corporation plc 20190225 0 19.33 19.83 18.91 19.59 8585492 19.59 up up correct
AMRS.US Amyris Inc 20190225 0 5 5.03 4.79 4.9 1447701 4.9 down down correct
AMSC.US American Superconductor Corporation 20190225 0 16.1 16.44 15.67 15.69 331949 15.69 down down correct
AMSF.US AMERISAFE Inc 20190225 0 63.14 63.4253 62.17 62.2 182788 49.5161 down up incorrect
AMSWA.US American Software Inc 20190225 0 11.73 11.8266 11.56 11.65 115472 10.8653 down up incorrect
AMTB.US Amerant Bancorp Inc 20190225 0 15.83 15.83 15.0001 15.4 38539 15.3736 down down correct
AMTBB.US Amerant Bancorp Inc 20190225 0 12.0728 12.2 12.0728 12.2 1163 12.2 up up correct
AMTX.US Aemetis Inc 20190225 0 0.94 0.9555 0.84 0.8841 38134 0.8841 down down correct
AMWD.US American Woodmark Corporation 20190225 0 86 89.18 85.99 86.78 344708 86.78 up up correct
AMZN.US Amazon.com Inc 20190225 0 1641.45 1654.6 1630.387 1633 3184462 1633 down down correct
ANAB.US AnaptysBio Inc 20190225 0 67.84 69.63 67.805 69.56 285470 69.56 up up correct
ANAT.US American National Group Inc 20190225 0 153.83 155.2379 151.9 152.21 21152 139.3274 down up incorrect
ANDE.US The Andersons Inc 20190225 0 37.06 38.1816 36.555 37.16 82032 34.2182 up up correct
ANGI.US Angi Inc 20190225 0 16.6 16.755 16.26 16.46 717610 16.46 down down correct
ANGO.US AngioDynamics Inc 20190225 0 23.06 23.21 22.82 22.91 148866 22.91 down down correct
ANIK.US Anika Therapeutics Inc 20190225 0 34 34.6975 32.79 33.37 225157 33.37 down down correct
ANIP.US ANI Pharmaceuticals Inc 20190225 0 60.57 60.89 59.615 60.78 47068 60.78 up up correct
ANIX.US Anixa Biosciences Inc 20190225 0 5.5 5.59 5.05 5.44 74246 5.44 down down correct
ANSS.US ANSYS Inc 20190225 0 177.39 177.39 174.92 175.01 482991 175.01 down up incorrect
ANTE.US AirNet Technology Inc 20190225 0 0.4322 0.4599 0.4151 0.428 129397 2.14 down down correct
ANY.US Sphere 3D Corp 20190225 0 2.87 2.88 2.73 2.79 35008 2.79 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20190225 0 11.48 11.65 11.2388 11.56 60632 11.56 up up correct
APA.US APA Corporation 20190225 0 33.28 33.83 33.26 33.46 3223627 31.8163 up up correct
APDN.US Applied DNA Sciences Inc 20190225 0 0.6698 0.7402 0.65 0.7 14537 28 up down incorrect
APEI.US American Public Education Inc 20190225 0 33.47 33.905 32.84 32.92 43976 32.92 down down correct
APEN.US Apollo Endosurgery Inc 20190225 0 3.57 3.6218 3.55 3.6 7897 3.6 up down incorrect
APLS.US Apellis Pharmaceuticals Inc 20190225 0 14.46 15.05 14.45 14.96 224517 14.96 up up correct
APM.US Aptorum Group Limited 20190225 0 14.72 14.72 14.72 14.72 105 14.72
APOG.US Apogee Enterprises Inc 20190225 0 37.56 37.77 36.49 36.6 280306 34.279 down down correct
APOP.US Cellect Biotechnology Ltd 20190225 0 1.12 1.15 1.08 1.1 224973 22 down down correct
APPF.US AppFolio Inc 20190225 0 70.98 72.27 70.67 71.03 114371 71.03 up down incorrect
APPN.US Appian Corporation 20190225 0 36 36.46 35.43 36.37 678514 36.37 up up correct
APPS.US Digital Turbine Inc 20190225 0 3.21 3.35 3.12 3.12 1518175 3.12 down down correct
APTO.US Aptose Biosciences Inc 20190225 0 2.05 2.0522 1.87 1.89 809015 1.89 down down correct
APTX.US Aptinyx Inc 20190225 0 6 6 5.885 5.95 271653 5.95 down up incorrect
APVO.US Aptevo Therapeutics Inc 20190225 0 1.66 1.7199 1.64 1.64 44512 22.96 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20190225 0 2.3139 2.35 2.3139 2.3425 2227 2.3425 up up correct
APYX.US Apyx Medical Corporation 20190225 0 6.8 6.89 6.03 6.54 384453 6.54 down down correct
AQB.US AquaBounty Technologies Inc 20190225 0 2.689 2.69 2.38 2.45 75523 2.45 down down correct
AQMS.US Aqua Metals Inc 20190225 0 2.94 3.1499 2.9 3.08 737752 3.08 up down incorrect
AQST.US Aquestive Therapeutics Inc 20190225 0 6.57 7.5 6.57 7.18 205728 7.18 up up correct
ARAV.US Aravive Inc 20190225 0 5.4 5.58 5.26 5.58 28627 5.58 up up correct
ARAY.US Accuray Incorporated 20190225 0 5.3 5.33 5.16 5.19 549121 5.19 down down correct
ARCB.US ArcBest Corporation 20190225 0 37.35 37.79 37.18 37.54 249028 36.6146 up up correct
ARCC.US Ares Capital Corporation 20190225 0 17.5 17.51 17.32 17.43 1938694 13.151 down down correct
ARCE.US Arco Platform Limited 20190225 0 26.29 26.635 25.8 26.48 14269 26.48 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20190225 0 4.94 5.19 4.82 4.9 216986 4.9 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20190225 0 8.75 9 8.31 8.95 5992 8.95 up up correct
ARDX.US Ardelyx Inc 20190225 0 2.72 2.7663 2.6 2.6 178403 2.6 down down correct
AREC.US American Resources Corporation 20190225 0 4 4 3.9 3.9 3999 3.9 down down correct
ARGX.US argenx SE 20190225 0 125.63 130 125.62 129.85 215788 129.85 up up correct
ARKO.US Arko Corp 20190225 0 10.23 10.35 10.23 10.29 2792394 10.29 up up correct
ARKR.US Ark Restaurants Corp 20190225 0 20 20.1 20 20 1003 18.7455
ARLP.US Alliance Resource Partners L.P 20190225 0 19.06 19.1162 18.8 19.03 330619 15.688 down down correct
ARNA.US Arena Pharmaceuticals Inc 20190225 0 50.82 51.15 49.98 50.57 472126 50.57 down down correct
AROW.US Arrow Financial Corporation 20190225 0 36.16 36.2499 35.161 35.47 22628 31.3155 down up incorrect
ARTL.US Artelo Biosciences Inc 20190225 0 1.05 1.07 1.05 1.07 1000 8.56 up up correct
ARTNA.US Artesian Resources Corporation 20190225 0 40.03 40.1316 39 39 11495 36.2085 down down correct
ARTW.US Art's 20190225 0 2.1508 2.2397 2.1256 2.23 55598 2.23 up up correct
ARVN.US Arvinas Inc 20190225 0 19.01 19.995 18.53 18.77 117135 18.77 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20190225 0 18.83 19.26 18.65 19.12 1936361 19.12 up up correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20190225 0 24.52 24.52 24.52 24.52 0 19.3845
ASLN.US ASLAN Pharmaceuticals Limited 20190225 0 3.2 3.32 3.16 3.16 11734 3.16 down down correct
ASMB.US Assembly Biosciences Inc 20190225 0 21.68 22.06 21.56 21.65 128192 21.65 down down correct
ASML.US ASML Holding N.V 20190225 0 187.8 188.27 186.29 186.99 737166 181.3928 down down correct
ASPS.US Altisource Portfolio Solutions S.A 20190225 0 24.79 25.07 23.84 24.73 78546 24.73 down up incorrect
ASPU.US Aspen Group Inc 20190225 0 4.75 4.9 4.73 4.8 21454 4.8 up down incorrect
ASRT.US Assertio Holdings Inc 20190225 0 4.29 4.42 4.26 4.3 406638 17.2 up up correct
ASRV.US AmeriServ Financial Inc 20190225 0 4.2 4.22 4.19 4.21 40653 3.9052 up up correct
ASTC.US Astrotech Corporation 20190225 0 4.5 4.6399 4.31 4.37 35494 4.37 down down correct
ASTE.US Astec Industries Inc 20190225 0 40.26 40.43 39.58 39.85 243807 38.6158 down down correct
ASUR.US Asure Software Inc 20190225 0 6.93 7.0085 6.21 6.36 306971 6.36 down down correct
ASYS.US Amtech Systems Inc 20190225 0 4.9 4.98 4.86 4.86 35216 4.86 down down correct
ATAX.US America First Multifamily Investors L.P 20190225 0 6.73 6.73 6.65 6.69 173236 5.5794 down down correct
ATEC.US Alphatec Holdings Inc 20190225 0 1.89 2 1.51 1.59 5865787 1.59 down down correct
ATEX.US Anterix Inc 20190225 0 45 45.99 42.5 42.67 153379 42.67 down down correct
ATHE.US Alterity Therapeutics Limited 20190225 0 1.69 1.6916 1.62 1.65 20604 1.65 down down correct
ATHX.US Athersys Inc 20190225 0 1.52 1.55 1.48 1.52 423312 1.52
ATLC.US Atlanticus Holdings Corporation 20190225 0 3.75 3.7833 3.75 3.7501 5759 3.7501 up up correct
ATLO.US Ames National Corporation 20190225 0 27.7 27.7407 27.57 27.63 10864 24.6482 down down correct
ATMH.US All Things Mobile Analytic Inc 20190225 0 0.0059 0.0062 0.0056 0.0058 339200 0.0058 down down correct
ATNF.US 180 Life Sciences Corp 20190225 0 10.27 10.27 10.27 10.27 16660 10.27
ATNI.US ATN International Inc 20190225 0 60.69 61.7 55.67 56.54 128755 54.5251 down up incorrect
ATNX.US Athenex Inc 20190225 0 13.3 13.4451 12.9 13.13 288727 13.13 down down correct
ATOM.US Atomera Incorporated 20190225 0 3.84 3.91 3.66 3.79 66157 3.79 down down correct
ATOS.US Atossa Therapeutics Inc 20190225 0 1.52 1.55 1.48 1.5146 81189 1.5146 down down correct
ATRA.US Atara Biotherapeutics Inc 20190225 0 39.42 41.87 39.42 41.74 582365 41.74 up up correct
ATRC.US AtriCure Inc 20190225 0 33.22 33.41 32.74 32.91 172108 32.91 down down correct
ATRI.US Atrion Corporation 20190225 0 799.89 814.85 799.89 807.8 6532 784.9022 up up correct
ATRO.US Astronics Corporation 20190225 0 35.28 36.81 35.28 36.01 298158 36.01 up up correct
ATRS.US Antares Pharma Inc 20190225 0 3.3 3.57 3.29 3.56 1803088 3.56 up up correct
ATSG.US Air Transport Services Group Inc 20190225 0 25.6 25.78 24.76 24.94 544765 24.94 down down correct
ATVI.US Activision Blizzard Inc 20190225 0 41.82 42.21 41 41.96 12317060 41.1544 up down incorrect
ATXI.US Avenue Therapeutics Inc 20190225 0 5.555 5.6763 5.21 5.25 62276 5.25 down down correct
ATXS.US Astria Therapeutics Inc 20190225 0 29.88 30.6 29.4 29.76 30650 29.76 down down correct
AUB.US Atlantic Union Bankshares Corporation 20190225 0 35.94 36.08 35.23 35.28 398621 32.3706 down down correct
AUBN.US Auburn National Bancorporation Inc 20190225 0 34.37 34.37 34.02 34.02 1422 31.5243 down down correct
AUDC.US AudioCodes Ltd 20190225 0 13.66 14.14 13.66 14.12 304365 13.746 up up correct
AUID.US Ipsidy Inc. Common Stock 20190225 0 3.15 3.45 3 3.375 9456 3.375 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20190225 0 6.35 7.21 6.3 7.2 3856661 7.2 up up correct
AUTL.US Autolus Therapeutics plc 20190225 0 29.45 29.555 27.45 27.97 35548 27.97 down up incorrect
AUTO.US AutoWeb Inc 20190225 0 3.3 3.46 3.3 3.42 28818 3.42 up up correct
AVAV.US AeroVironment Inc 20190225 0 82.79 83.5 80.92 81.4 232404 81.4 down down correct
AVCO.US Avalon GloboCare Corp 20190225 0 3.63 3.67 3.41 3.43 159900 3.43 down down correct
AVCT.US American Virtual Cloud Technologies Inc 20190225 0 10.22 10.25 10.22 10.25 6390 10.25 up up correct
AVCTW.US AVCTW 20190225 0 0.34 0.34 0.34 0.34 900 0.34
AVDL.US Avadel Pharmaceuticals plc 20190225 0 2.08 2.08 2.015 2.04 100978 2.04 down up incorrect
AVEO.US AVEO Pharmaceuticals Inc 20190225 0 0.63 0.665 0.6296 0.661 5924146 6.61 up up correct
AVGO.US Broadcom Inc 20190225 0 280.78 280.83 278.48 278.6 1924460 249.1803 down up incorrect
AVGR.US Avinger Inc 20190225 0 0.45 0.47 0.431 0.4615 325985 4.615 up up correct
AVID.US Avid Technology Inc 20190225 0 4.7 4.79 4.61 4.61 173984 4.61 down up incorrect
AVNW.US Aviat Networks Inc 20190225 0 14.08 14.4025 14.07 14.07 3748 7.035 down down correct
AVRO.US AVROBIO Inc 20190225 0 14.56 17.2719 14.435 16.98 448260 16.98 up down incorrect
AVT.US Avnet Inc 20190225 0 45.18 45.99 43.9 44.9 522952 41.7957 down down correct
AVTX.US Avalo Therapeutics Inc 20190225 0 5.38 6.16 5.36 6.06 219400 6.06 up up correct
AVXL.US Anavex Life Sciences Corp 20190225 0 2.48 2.5 2.4084 2.42 116104 2.42 down up incorrect
AWH.US Aspira Women's Health Inc 20190225 0 0.816 0.816 0.7 0.705 71781 0.705 down down correct
AWRE.US Aware Inc 20190225 0 3.7 3.76 3.7 3.75 2045 3.75 up down incorrect
AXAS.US Abraxas Petroleum Corporation 20190225 0 1.39 1.397 1.25 1.32 49754 26.4 down up incorrect
AXDX.US Accelerate Diagnostics Inc 20190225 0 21.86 22.17 20.64 20.78 455863 20.78 down down correct
AXGN.US AxoGen Inc 20190225 0 18.01 18.5031 18.01 18.05 221225 18.05 up up correct
AXNX.US Axonics Inc 20190225 0 22.24 22.24 21.01 21.45 70394 21.45 down up incorrect
AXON.US Axon Enterprise Inc 20190225 0 56.44 58.495 56.28 58.05 1428837 58.05 up up correct
AXSM.US Axsome Therapeutics Inc 20190225 0 9.21 9.4427 9.04 9.23 434770 9.23 up up correct
AXTI.US AXT Inc 20190225 0 4.38 4.61 4.33 4.39 397490 4.39 up down incorrect
AY.US Atlantica Sustainable Infrastructure plc 20190225 0 19.5 19.6 19.41 19.53 256444 16.4334 up up correct
AYRO.US Ayro Inc 20190225 0 0.223 0.23 0.2126 0.225 4780 13.5 up up correct
AYTU.US Aytu Biopharma Inc 20190225 0 1.17 1.2401 1.17 1.23 21641 12.3 up down incorrect
AZN.US AstraZeneca PLC 20190225 0 41.5 41.73 41.33 41.5 5982142 37.9955
AZPN.US Aspen Technology Inc 20190225 0 101.98 102.36 100.99 101.16 492116 101.16 down down correct
AZRX.US AzurRx BioPharma Inc 20190225 0 2.17 2.224 1.98 2.08 7206 20.8 down down correct
BAND.US Bandwidth Inc 20190225 0 54.11 54.86 52.63 53.31 103937 53.31 down down correct
BANF.US BancFirst Corporation 20190225 0 57.34 57.79 56.84 56.94 55571 53.0534 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20190225 0 26.46 26.46 26.4 26.4 1965 22.0219 down down correct
BANR.US Banner Corporation 20190225 0 64 64.2 63.41 63.5 286752 56.6979 down down correct
BANX.US StoneCastle Financial Corp 20190225 0 21.318 21.32 21.25 21.25 6488 17.2215 down down correct
BATRA.US The Liberty Braves Group 20190225 0 29.56 29.64 29.32 29.36 27213 29.36 down down correct
BATRK.US The Liberty Braves Group 20190225 0 29.68 29.7 29.36 29.38 270505 29.38 down down correct
BBBY.US Bed Bath & Beyond Inc 20190225 0 16.95 17.03 16.695 16.84 3198628 15.6466 down down correct
BBCP.US Concrete Pumping Holdings Inc 20190225 0 7.75 7.98 7.55 7.75 9304 7.75
BBGI.US Beasley Broadcast Group Inc 20190225 0 4.49 4.59 4.27 4.33 21311 3.966 down down correct
BBI.US Brickell Biotech Inc 20190225 0 1.02 1.05 1.01 1.05 267752 7.35 up up correct
BBIG.US Vinco Ventures Inc 20190225 0 4.82 4.89 4.53 4.66 6529 4.66 down down correct
BBQ.US BBQ Holdings Inc 20190225 0 5.1 5.2 4.784 5.06 15645 5.06 down down correct
BBSI.US Barrett Business Services Inc 20190225 0 74.56 74.98 74 74.6 33486 70.8633 up up correct
BCBP.US BCB Bancorp Inc 20190225 0 12.6924 12.6924 12.6 12.62 19243 11.0457 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20190225 0 4 4.05 4 4.05 45919 4.05 up up correct
BCML.US BayCom Corp 20190225 0 23.2999 23.2999 23.01 23.01 5777 23.01 down up incorrect
BCOR.US Blucora Inc 20190225 0 27.24 27.7515 26.46 26.47 284068 26.47 down down correct
BCOV.US Brightcove Inc 20190225 0 8.48 8.48 8.36 8.45 110382 8.45 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20190225 0 7.2774 7.2948 7.2728 7.2948 2895 7.2948 up up correct
BCPC.US Balchem Corporation 20190225 0 87.44 87.525 85.99 86.25 80629 85.0379 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20190225 0 9.2 9.26 8.5 8.52 1063337 8.52 down down correct
BCTX.US BriaCell Therapeutics Corp 20190225 0 0.0776 0.0776 0.0776 0.0776 500 23.28
BDREX.US BDREX 20190225 0 10.47 10.47 10.47 10.47 0 1.76
BDRWX.US BDRWX 20190225 0 10.47 10.47 10.47 10.47 0 1.7521
BDSI.US BioDelivery Sciences International Inc 20190225 0 5.07 5.11 4.96 5.05 762682 5.05 down down correct
BECN.US Beacon Roofing Supply Inc 20190225 0 38.02 38.11 36.98 37.01 833135 37.01 down down correct
BEEM.US Beam Global 20190225 0 0.21 0.21 0.19 0.1998 9370 9.99 down down correct
BELFA.US Bel Fuse Inc 20190225 0 21.1 21.1 21.1 21.1 223 20.0666
BELFB.US Bel Fuse Inc 20190225 0 24.69 24.92 23.47 23.48 18630 22.2012 down down correct
BFC.US Bank First Corporation 20190225 0 54.28 54.28 54.28 54.28 105 52.0622
BFI.US BurgerFi International Inc 20190225 0 10.15 10.15 10.15 10.15 101 10.15
BFIN.US BankFinancial Corporation 20190225 0 15.59 15.78 15.51 15.67 53375 14.1006 up up correct
BFST.US Business First Bancshares Inc 20190225 0 24.4 24.5 24.03 24.03 8911 22.7252 down down correct
BGCP.US BGC Partners Inc 20190225 0 6.3 6.325 6.21 6.24 2272061 5.3647 down up incorrect
BGFDX.US BGFDX 20190225 0 24.33 24.33 24.33 24.33 0 21.1242
BGFLX.US BGFLX 20190225 0 24.34 24.34 24.34 24.34 0 21.007
BGFTX.US BGFTX 20190225 0 24.28 24.28 24.28 24.28 0 21.204
BGFV.US Big 5 Sporting Goods Corporation 20190225 0 3.95 4.285 3.91 4.24 299466 3.4007 up up correct
BGNE.US BeiGene Ltd 20190225 0 139.26 143 137.62 139.45 282605 139.45 up up correct
BHF.US Brighthouse Financial Inc 20190225 0 43.35 44.12 43.25 43.43 1199065 43.43 up up correct
BHFAL.US Brighthouse Financial Inc 20190225 0 24.9 25 24.76 24.99 141549 20.9409 up up correct
BHTG.US BioHiTech Global Inc 20190225 0 2.18 2.3011 2.18 2.25 17538 2.25 up down incorrect
BIDU.US Baidu Inc 20190225 0 170.01 170.55 164.86 165 5832306 165 down down correct
BIIB.US Biogen Inc 20190225 0 327.95 331.99 326.2534 327.48 838967 327.48 down up incorrect
BILI.US Bilibili Inc 20190225 0 20.5 21 19.56 20.26 8690174 20.26 down down correct
BIMI.US BIMI International Medical Inc 20190225 0 7.99 8.47 7.95 8.14 51019 8.14 up up correct
BIOC.US Biocept Inc 20190225 0 1.03 1.04 1 1.01 69768 10.1 down up incorrect
BIOL.US BIOLASE Inc 20190225 0 2.25 2.329 2.25 2.32 28061 2.32 up up correct
BIOX.US Bioceres Crop Solutions Corp 20190225 0 5.87 7.47 5.3 5.32 133589 5.32 down down correct
BIVI.US BioVie Inc 20190225 0 0.082 0.082 0.0421 0.045 1417 5.625 down down correct
BJRI.US BJ's Restaurants Inc 20190225 0 48.66 48.66 47.87 47.93 645009 47.182 down down correct
BKCC.US BlackRock Capital Investment Corporation 20190225 0 6.6 6.6397 6.31 6.53 639718 4.5873 down down correct
BKEP.US Blueknight Energy Partners L.P 20190225 0 1.95 2 1.94 1.98 113066 1.508 up up correct
BKEPP.US Blueknight Energy Partners L.P 20190225 0 5.72 5.83 5.6901 5.75 14814 4.1759 up up correct
BKNG.US Booking Holdings Inc 20190225 0 1928.63 1934.8299 1885.83 1890.03 454087 1890.03 down down correct
BKR.US Baker Hughes Company 20190225 0 26.26 26.92 26.18 26.75 3392995 24.2802 up up correct
BKSC.US Bank of South Carolina Corporation 20190225 0 18.27 18.3596 18.25 18.3596 3404 16.4514 up up correct
BKYI.US BIO 20190225 0 1.25 1.27 1.2 1.2 1634 9.6 down down correct
BL.US BlackLine Inc 20190225 0 52.36 53.133 52.08 52.54 231082 52.54 up up correct
BLBD.US Blue Bird Corporation 20190225 0 19.55 19.65 19.22 19.27 61823 19.27 down down correct
BLCM.US Bellicum Pharmaceuticals Inc 20190225 0 3.2 3.44 3.2 3.37 370945 33.7 up up correct
BLDP.US Ballard Power Systems Inc 20190225 0 3.65 3.6589 3.52 3.57 447300 3.57 down down correct
BLFS.US BioLife Solutions Inc 20190225 0 18.05 18.2492 17.33 17.84 122524 17.84 down up incorrect
BLIN.US Bridgeline Digital Inc 20190225 0 0.239 0.2399 0.2235 0.2298 384313 11.49 down up incorrect
BLKB.US Blackbaud Inc 20190225 0 77.48 78.52 77.295 77.91 298095 77.3286 up up correct
BLMN.US Bloomin' Brands Inc 20190225 0 22 22.05 21.48 21.61 1207795 21.0627 down down correct
BLNK.US Blink Charging Co 20190225 0 3.52 3.6399 3.12 3.2 1836581 3.2 down up incorrect
BLNKW.US BLNKW 20190225 0 1 1.01 0.77 0.78 14649 0.78 down down correct
BLPH.US Bellerophon Therapeutics Inc 20190225 0 0.6624 0.68 0.6503 0.6641 6053 9.9615 up down incorrect
BLRX.US BioLineRx Ltd 20190225 0 0.415 0.4293 0.41 0.421 135098 6.315 up up correct
BLU.US BELLUS Health Inc 20190225 0 0.963 0.9705 0.92 0.9287 2972 3.3434 down down correct
BLUCX.US Bluestone Community Development Fund 20190225 0 9.7 9.7 9.7 9.7 0 8.9626
BLUE.US bluebird bio Inc 20190225 0 138.6712 153.9236 137.4318 149.8356 1630276 97.0438 up up correct
BMRA.US Biomerica Inc 20190225 0 2.65 2.73 2.56 2.7135 5904 2.7135 up up correct
BMRC.US Bank of Marin Bancorp 20190225 0 44.85 45.13 44.32 44.32 27589 41.469 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20190225 0 93.38 95 90.94 91.36 2540100 91.36 down down correct
BMTC.US Bryn Mawr Bank Corporation 20190225 0 41.02 41.07 40.65 40.83 56857 37.5451 down down correct
BNFT.US Benefitfocus Inc 20190225 0 60 60.66 58.1 58.27 451798 58.27 down down correct
BNGO.US Bionano Genomics Inc 20190225 0 3.81 4.17 3.81 4.135 1482 4.135 up up correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20190225 0 1.35 1.35 1.35 1.35 373 1.35
BNSO.US Bonso Electronics International Inc 20190225 0 2.7 2.9 2.7 2.8704 703 2.8704 up up correct
BNTC.US Benitec Biopharma Inc 20190225 0 1.62 1.78 1.62 1.67 1325 25.05 up up correct
BOCH.US Bank of Commerce Holdings 20190225 0 11.64 11.75 11.6369 11.65 20768 10.9906 up down incorrect
BOKF.US BOK Financial Corporation 20190225 0 92.98 93.72 91.62 91.81 331930 85.2133 down down correct
BOMN.US Boston Omaha Corporation 20190225 0 24.29 24.94 24.048 24.76 11413 24.76 up up correct
BOOM.US DMC Global Inc 20190225 0 48.36 49.9 46.9 48.08 348726 47.5319 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20190225 0 3.54 3.54 3.11 3.33 198392 3.33 down down correct
BOTJ.US Bank of the James Financial Group Inc 20190225 0 14.5 14.5 14.5 14.5 466 12.3959
BOXL.US Boxlight Corporation 20190225 0 2.97 3.11 2.91 2.92 119348 2.92 down down correct
BPMC.US Blueprint Medicines Corporation 20190225 0 75.49 78.68 75.23 77.63 502645 77.63 up up correct
BPOP.US Popular Inc 20190225 0 57.5 57.5 56.54 56.62 499450 51.8774 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20190225 0 24.8926 24.9699 24.75 24.865 7379 21.1068 down down correct
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20190225 0 26.29 26.39 26.07 26.3475 16343 22.6982 up up correct
BPRN.US The Bank of Princeton 20190225 0 32.55 32.55 32.3 32.35 10773 30.9011 down up incorrect
BPTH.US Bio 20190225 0 2.19 2.2699 2.12 2.12 131328 2.12 down up incorrect
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20190225 0 20.11 20.11 19.93 19.96 678800 16.4092 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20190225 0 0.7 0.7 0.66 0.66 540296 0.66 down up incorrect
BRID.US Bridgford Foods Corporation 20190225 0 23.5 25.47 22.6191 24.7 1737 24.7 up down incorrect
BRKL.US Brookline Bancorp Inc 20190225 0 16.2 16.34 15.94 15.99 232570 14.5279 down down correct
BRKR.US Bruker Corporation 20190225 0 38 38.66 37.635 38.01 461926 37.6544 up up correct
BRKS.US Brooks Automation Inc 20190225 0 33.35 33.36 32.81 33.06 683259 32.3121 down up incorrect
BROG.US Brooge Energy Limited 20190225 0 9.94 9.96 9.94 9.96 21700 9.96 up up correct
BROGW.US Brooge Energy Limited 20190225 0 0.24 0.2499 0.22 0.2499 6200 0.2499 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20190225 0 0.6901 0.73 0.6901 0.71 20606 2840 up down incorrect
BRY.US Berry Corporation 20190225 0 12.62 13.05 12.45 12.81 877588 11.4343 up up correct
BSET.US Bassett Furniture Industries Incorporated 20190225 0 19.69 19.77 19.285 19.42 38399 17.5211 down down correct
BSGM.US BioSig Technologies Inc 20190225 0 5.5 5.525 5.3 5.5 97854 5.5
BSQR.US BSQUARE Corporation 20190225 0 2.48 2.48 2.311 2.385 18165 2.385 down down correct
BSRR.US Sierra Bancorp 20190225 0 27.5 27.5 26.3901 27.3 75896 24.8575 down down correct
BSVN.US Bank7 Corp 20190225 0 17.17 17.17 16.92 16.92 1962 15.3791 down down correct
BTAI.US BioXcel Therapeutics Inc 20190225 0 8.34 8.35 8 8.25 65323 8.25 down up incorrect
BTB.US Bit Brother Limited 20190225 0 1.2 1.2 1.06 1.148 21900 1.148 down up incorrect
BTBT.US Bit Digital Inc 20190225 0 12.4 13.45 12 13.2236 6738 13.2236 up up correct
BTCS.US BTCS Inc. Common Stock 20190225 0 0.0197 0.021 0.017 0.0193 17551 5.79 down down correct
BTCY.US Biotricity Inc. Common Stock 20190225 0 0.9725 1.01 0.873 0.925 96469 0.925 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20190225 0 3.6627 3.92 3.6381 3.7559 11008 7.5118 up up correct
BUSE.US First Busey Corporation 20190225 0 27.36 27.5192 27.11 27.11 98153 24.3126 down down correct
BVXV.US BiondVax Pharmaceuticals Ltd 20190225 0 5 5.0552 4.78 4.92 23709 4.92 down up incorrect
BWB.US Bridgewater Bancshares Inc 20190225 0 11.45 11.49 11.31 11.38 56254 11.38 down down correct
BWEN.US Broadwind Inc 20190225 0 1.34 1.4346 1.31 1.43 82171 1.43 up up correct
BWFG.US Bankwell Financial Group Inc 20190225 0 31.06 31.14 30.27 30.27 12709 28.2306 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20190225 0 9.77 9.77 9.77 9.77 0 8.7778
BYFC.US Broadway Financial Corporation 20190225 0 1.2226 1.26 1.22 1.22 2741 1.22 down down correct
BYRN.US Byrna Technologies Inc 20190225 0 1.49 1.49 1.2 1.3 2436 1.3 down up incorrect
BYSI.US BeyondSpring Inc 20190225 0 18.11 18.11 17.6556 17.77 3527 17.77 down up incorrect
BZUN.US Baozun Inc 20190225 0 39.5 39.67 37.61 38.51 3142602 38.51 down down correct
CAAS.US China Automotive Systems Inc 20190225 0 3.15 3.3299 3.13 3.17 92724 3.17 up up correct
CAC.US Camden National Corporation 20190225 0 45.59 46 45.18 45.71 119231 41.7678 up up correct
CACC.US Credit Acceptance Corporation 20190225 0 443.83 447.99 434.47 434.94 111733 434.94 down down correct
CADCX.US CADCX 20190225 0 25.6 25.6 25.6 25.6 0 21.9318
CADEX.US CADEX 20190225 0 25.6 25.6 25.6 25.6 0 22.041
CADFX.US CION Ares Diversified Credit Fund W 20190225 0 25.63 25.63 25.63 25.63 0 21.9783
CADUX.US CADUX 20190225 0 25.6 25.6 25.6 25.6 0 21.948
CADWX.US CADWX 20190225 0 25.6 25.6 25.6 25.6 0 23.5119
CAKE.US The Cheesecake Factory Incorporated 20190225 0 47.75 47.75 46.29 46.48 1144402 44.5212 down down correct
CALA.US Calithera Biosciences Inc 20190225 0 5.78 5.87 5.68 5.75 126658 5.75 down down correct
CALB.US California BanCorp 20190225 0 19.6 19.95 18.62 19.48 2487 19.48 down down correct
CALM.US Cal 20190225 0 44.75 44.75 43.7798 44.02 464187 43.6936 down down correct
CAMP.US CalAmp Corp 20190225 0 14.55 14.65 14.42 14.48 158361 14.48 down down correct
CAMT.US Camtek Ltd 20190225 0 9.28 9.34 9.08 9.17 122039 8.9922 down down correct
CAPR.US Capricor Therapeutics Inc 20190225 0 0.435 0.435 0.42 0.435 9414 4.35
CAR.US Avis Budget Group Inc 20190225 0 35.5 36.08 34.9865 35.29 2598172 35.29 down down correct
CARA.US Cara Therapeutics Inc 20190225 0 17.18 17.51 16.66 17.14 542690 17.14 down down correct
CARE.US Carter Bankshares Inc 20190225 0 17.13 17.205 17.13 17.2 37695 17.0777 up up correct
CARG.US CarGurus Inc 20190225 0 42.92 44.94 41.63 42.42 2021723 42.42 down down correct
CARV.US Carver Bancorp Inc 20190225 0 3.46 3.48 3.43 3.45 4375 3.45 down down correct
CASA.US Casa Systems Inc 20190225 0 10.39 10.82 10.25 10.27 724780 10.27 down up incorrect
CASH.US Meta Financial Group Inc 20190225 0 24.8 25.14 24.15 24.3 416436 23.8373 down down correct
CASI.US CASI Pharmaceuticals Inc 20190225 0 3.65 3.79 3.6 3.6 230656 3.6 down down correct
CASS.US Cass Information Systems Inc 20190225 0 53.28 53.95 52.52 52.59 29508 48.9882 down up incorrect
CASY.US Casey's General Stores Inc 20190225 0 135.25 136.128 134.55 135.45 268204 132.6532 up up correct
CATB.US Catabasis Pharmaceuticals Inc 20190225 0 4.98 5.1 4.9 4.96 183896 29.76 down down correct
CATC.US Cambridge Bancorp 20190225 0 84.09 85 82.05 82.15 6146 75.6912 down down correct
CATY.US Cathay General Bancorp 20190225 0 39.71 39.76 39.38 39.48 381889 35.6688 down down correct
CBAN.US Colony Bankcorp Inc 20190225 0 16.35 16.35 16 16.081 2716 14.9771 down down correct
CBAT.US CBAK Energy Technology Inc 20190225 0 1.11 1.11 1.0205 1.06 303641 1.06 down down correct
CBAY.US CymaBay Therapeutics Inc 20190225 0 11.4 11.85 11.17 11.23 645923 11.23 down down correct
CBFV.US CB Financial Services Inc 20190225 0 25.6 25.6 25.6 25.6 2676 22.6397
CBIO.US Catalyst Biosciences Inc 20190225 0 8.54 9.16 8.3724 8.8 313351 8.8 up up correct
CBLI.US Cleveland BioLabs Inc 20190225 0 1.2959 1.2959 1.2804 1.2918 854 1.2918 down down correct
CBMB.US CBM Bancorp Inc 20190225 0 12.9999 13.02 12.9999 13 6423 11.6255 up up correct
CBNK.US Capital Bancorp Inc 20190225 0 11.99 11.99 11.8 11.8 17555 11.7525 down up incorrect
CBOE.US Cboe Global Markets Inc 20190225 0 99 99.43 95.39 95.4 1695982 91.6928 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20190225 0 170.83 171.86 169.24 169.51 624289 154.7392 down down correct
CBSH.US Commerce Bancshares Inc 20190225 0 60.8762 60.9714 59.6381 59.8381 582704 51.6395 down down correct
CBTX.US CBTX Inc 20190225 0 34.25 34.34 33.56 33.6 32921 32.0311 down down correct
CCB.US Coastal Financial Corporation 20190225 0 16.75 17 16.64 16.66 29671 16.66 down down correct
CCBG.US Capital City Bank Group Inc 20190225 0 25.62 25.62 24.93 24.93 20533 23.2769 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20190225 0 19.53 19.72 19.51 19.51 110898 15.4405 down down correct
CCEL.US Cryo 20190225 0 6 7 5.5 6.67 5315 6.67 up up correct
CCEP.US Coca 20190225 0 47.09 47.14 46.51 46.7 1023463 43.0686 down down correct
CCLP.US CSI Compressco LP 20190225 0 2.6 2.84 2.6 2.84 398561 2.6244 up up correct
CCMP.US CMC Materials Inc 20190225 0 107.86 111.96 107.59 111.49 465906 107.1351 up up correct
CCNC.US Code Chain New Continent Limited 20190225 0 2.26 2.98 2.13 2.35 854482 2.35 up up correct
CCNE.US CNB Financial Corporation 20190225 0 28.52 28.68 28.2 28.42 24277 26.0671 down down correct
CCOI.US Cogent Communications Holdings Inc 20190225 0 50.85 50.91 50.07 50.15 515715 44.1529 down down correct
CCRN.US Cross Country Healthcare Inc 20190225 0 9.35 9.43 9.14 9.15 113738 9.15 down down correct
CCXI.US ChemoCentryx Inc 20190225 0 11.25 11.42 10.71 10.9 249926 10.9 down down correct
CDEV.US Centennial Resource Development Inc 20190225 0 12.49 12.825 12.355 12.71 3759593 12.71 up up correct
CDK.US CDK Global Inc 20190225 0 58.48 58.85 58.3 58.57 910937 56.3641 up up correct
CDLX.US Cardlytics Inc 20190225 0 18.68 18.8 18.35 18.35 206780 18.35 down up incorrect
CDMO.US Avid Bioservices Inc 20190225 0 4.05 4.25 4 4.06 127943 4.06 up up correct
CDNA.US CareDx Inc 20190225 0 29.96 30.1 28.05 29.51 717420 29.51 down down correct
CDNS.US Cadence Design Systems Inc 20190225 0 56.92 57.92 56.65 57.27 2281940 57.27 up up correct
CDTX.US Cidara Therapeutics Inc 20190225 0 2.78 2.85 2.66 2.7 138158 2.7 down up incorrect
CDW.US CDW Corporation 20190225 0 96.2 97.0599 95.47 95.57 626746 92.7079 down down correct
CDXC.US ChromaDex Corporation 20190225 0 3.85 3.85 3.64 3.75 201254 3.75 down down correct
CDXS.US Codexis Inc 20190225 0 22.19 22.25 21.89 22.08 776191 22.08 down down correct
CDZI.US Cadiz Inc 20190225 0 10 10.04 9.82 9.94 235705 9.94 down down correct
CECE.US CECO Environmental Corp 20190225 0 7.52 7.675 7.52 7.57 72068 7.57 up down incorrect
CEDAX.US CEDAX 20190225 0 24.21 24.21 24.21 24.21 0 22.5926
CEDIX.US Destra International & Event 20190225 0 24.22 24.22 24.22 24.22 0 21.3239
CEDLX.US CEDLX 20190225 0 24.2 24.2 24.2 24.2 0 22.6535
CEDTX.US CEDTX 20190225 0 24.19 24.19 24.19 24.19 0 22.7142
CELC.US Celcuity Inc 20190225 0 23.94 24.15 23.7 24.05 8064 24.05 up up correct
CELH.US Celsius Holdings Inc 20190225 0 3.63 3.7325 3.5781 3.63 21548 3.63
CEMI.US Chembio Diagnostics Inc 20190225 0 6.984 7 6.86 6.95 67205 6.95 down up incorrect
CENT.US Central Garden & Pet Company 20190225 0 31.26 31.54 31.05 31.26 136257 31.26
CENTA.US Central Garden & Pet Company 20190225 0 27.74 28.22 27.74 27.89 441405 27.89 up up correct
CENX.US Century Aluminum Company 20190225 0 9.23 9.39 8.825 9.12 1877326 9.12 down down correct
CERC.US Cerecor Inc 20190225 0 5.38 6.16 5.36 6.06 219358 6.06 up down incorrect
CERN.US Cerner Corporation 20190225 0 58 58.07 56.96 56.99 1658937 55.2902 down down correct
CERS.US Cerus Corporation 20190225 0 6.62 6.64 6.42 6.43 964971 6.43 down down correct
CETX.US Cemtrex Inc 20190225 0 0.735 0.74 0.6 0.638 57249 5.104 down down correct
CETXP.US Cemtrex Inc 20190225 0 1.85 1.85 1.85 1.85 559 1.5981
CEVA.US CEVA Inc 20190225 0 29.5 29.88 29.19 29.25 84569 29.25 down down correct
CFBK.US CF Bankshares Inc 20190225 0 12.72 12.735 12.71 12.73 20901 12.6161 up up correct
CFFI.US C&F Financial Corporation 20190225 0 51 51.01 50.5 50.5 2323 45.5139 down down correct
CFFN.US Capitol Federal Financial Inc 20190225 0 13.5 13.56 13.32 13.34 282833 11.538 down down correct
CFMS.US Conformis Inc 20190225 0 1.33 1.3573 1.26 1.27 433174 1.27 down down correct
CFRX.US ContraFect Corporation 20190225 0 0.4796 0.4801 0.4511 0.46 390145 4.6 down down correct
CG.US The Carlyle Group Inc 20190225 0 18.34 18.4 18.03 18.05 474595 16.3843 down down correct
CGBD.US TCG BDC Inc 20190225 0 15.25 15.25 14.96 15.05 193525 10.3228 down down correct
CGC.US Canopy Growth Corporation 20190225 0 44.49 44.5 42.91 43.86 5329264 43.86 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20190225 0 24.73 24.73 24.73 24.73 0 21.2921
CGEN.US Compugen Ltd 20190225 0 3.79 3.84 3.72 3.76 84792 3.76 down down correct
CGNX.US Cognex Corporation 20190225 0 52.19 53.48 52.07 53.36 1696474 51.3956 up down incorrect
CGO.US Calamos Global Total Return Fund 20190225 0 11.95 11.95 11.82 11.82 53014 9.3094 down down correct
CGRN.US Capstone Green Energy Corporation 20190225 0 0.88 0.8899 0.8601 0.87 34135 8.7 down down correct
CHCI.US Comstock Holding Companies Inc 20190225 0 2.09 2.3 2.0403 2.2154 19565 2.2154 up up correct
CHCO.US City Holding Company 20190225 0 79.88 80.35 78.9 78.99 36049 72.4461 down down correct
CHDN.US Churchill Downs Incorporated 20190225 0 97.65 98.22 96.97 97.08 249657 96.0165 down down correct
CHEF.US The Chefs' Warehouse Inc 20190225 0 32.84 32.84 32.02 32.1 229745 32.1 down down correct
CHEK.US Check 20190225 0 1.91 1.97 1.91 1.96 131801 1.96 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20190225 0 10.41 10.45 10.36 10.37 154881 8.1241 down down correct
CHKP.US Check Point Software Technologies Ltd 20190225 0 122.9 123.19 121.595 121.78 996938 121.78 down down correct
CHMG.US Chemung Financial Corporation 20190225 0 48.68 48.8425 47.852 48.34 11642 44.318 down down correct
CHNR.US China Natural Resources Inc 20190225 0 1.8 1.8587 1.7 1.82 17201 1.82 up up correct
CHRS.US Coherus BioSciences Inc 20190225 0 14.84 15.16 14.5 14.81 748013 14.81 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20190225 0 92.39 92.72 90.96 91.03 992972 84.8394 down up incorrect
CHSCL.US CHS Inc 20190225 0 27.11 27.38 27.05 27.38 36040 22.3961 up up correct
CHSCM.US CHS Inc 20190225 0 26.14 26.16 25.955 26.16 180303 21.6479 up down incorrect
CHSCN.US CHS Inc 20190225 0 26.58 26.74 26.5242 26.55 13988 21.79 down up incorrect
CHSCO.US CHS Inc 20190225 0 27.6 27.9 27.6 27.61 7004 22.3353 up down incorrect
CHSCP.US CHS Inc 20190225 0 28.25 28.39 28.2 28.38 19014 23.1293 up up correct
CHTR.US Charter Communications Inc 20190225 0 352.34 353.75 347.88 348.9 1094365 348.9 down down correct
CHUY.US Chuy's Holdings Inc 20190225 0 22.82 22.82 21.93 22.18 220497 22.18 down up incorrect
CHW.US Calamos Global Dynamic Income Fund 20190225 0 7.85 7.89 7.85 7.88 163516 5.9892 up up correct
CHX.US ChampionX Corporation 20190225 0 40.34 41.93 39.99 41.68 467420 41.68 up up correct
CHY.US Calamos Convertible and High Income Fund 20190225 0 11.11 11.15 11.04 11.04 181954 8.7357 down down correct
CIDM.US Cinedigm Corp 20190225 0 1.28 1.4 1.28 1.36 62032 1.36 up up correct
CIGI.US Colliers International Group Inc 20190225 0 69.92 69.92 69.25 69.29 21223 69.0644 down down correct
CINF.US Cincinnati Financial Corporation 20190225 0 86.35 86.86 85.68 85.86 571616 79.5139 down down correct
CIVB.US Civista Bancshares Inc 20190225 0 21.1 21.665 20.56 20.6 49296 19.2762 down up incorrect
CIZN.US Citizens Holding Company 20190225 0 21.1261 21.1261 21.1261 21.1261 170 18.3662
CJJD.US China Jo 20190225 0 2.17 2.25 2.16 2.24 368870 2.24 up up correct
CKPT.US Checkpoint Therapeutics Inc 20190225 0 2.93 3.01 2.81 2.81 45310 2.81 down up incorrect
CLAR.US Clarus Corporation 20190225 0 11.8508 11.9505 11.8209 11.8308 126794 11.6247 down down correct
CLBK.US Columbia Financial Inc 20190225 0 15.97 16.1 15.85 15.91 121338 15.91 down down correct
CLBS.US Caladrius Biosciences Inc 20190225 0 4.21 4.36 4.1205 4.2 39866 4.2 down down correct
CLDB.US Cortland Bancorp 20190225 0 20 20.5 20 20.5 1469 19.0676 up down incorrect
CLDX.US Celldex Therapeutics Inc 20190225 0 5.99 6.215 5.8 5.81 337127 5.81 down down correct
CLFD.US Clearfield Inc 20190225 0 14.1279 14.83 14.1279 14.37 64503 14.37 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20190225 0 5.57 5.57 5.26 5.35 2203 5.35 down down correct
CLIR.US ClearSign Technologies Corporation 20190225 0 1.18 1.2 1.15 1.19 25982 1.19 up up correct
CLLS.US Cellectis S.A 20190225 0 17.87 18.0823 17.29 17.38 165427 17.38 down up incorrect
CLMT.US Calumet Specialty Products Partners L.P 20190225 0 3.08 3.21 3.03 3.06 156533 3.06 down down correct
CLNE.US Clean Energy Fuels Corp 20190225 0 2.3 2.33 2.19 2.19 544284 2.19 down down correct
CLPS.US CLPS Incorporation 20190225 0 13 13 12.35 12.55 52343 12.55 down down correct
CLPT.US ClearPoint Neuro Inc 20190225 0 3.25 3.25 2.51 2.85 14618 2.85 down down correct
CLRB.US Cellectar Biosciences Inc 20190225 0 2.18 2.4 1.97 2.03 650626 2.03 down down correct
CLRO.US ClearOne Inc 20190225 0 1.91 1.95 1.85 1.9 18387 1.9 down down correct
CLSD.US Clearside Biomedical Inc 20190225 0 1.52 1.62 1.5 1.54 1320378 1.54 up down incorrect
CLSK.US CleanSpark Inc 20190225 0 5.3 5.6 5.17 5.5 30442 55 up up correct
CLSN.US Celsion Corporation 20190225 0 2.22 2.2713 2.1627 2.17 98575 2.17 down down correct
CLVS.US Clovis Oncology Inc 20190225 0 25.6 25.9999 25.18 25.47 2410290 25.47 down down correct
CLWT.US Euro Tech Holdings Company Limited 20190225 0 1.316 1.44 1.308 1.34 125220 0.865 up up correct
CLXT.US Calyxt Inc 20190225 0 15.62 16 15.26 15.54 71126 15.54 down down correct
CMCO.US Columbus McKinnon Corporation 20190225 0 37.9 38.24 37.47 38.13 179593 37.4795 up up correct
CMCSA.US Comcast Corporation 20190225 0 38.66 38.8 38.31 38.57 16212050 36.5121 down down correct
CMCT.US CIM Commercial Trust Corporation 20190225 0 17.81 17.81 17.71 17.7885 395 38.8953 down up incorrect
CME.US CME Group Inc 20190225 0 178.83 180.42 177.35 177.49 1935860 162.0959 down down correct
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20190225 0 16.29 16.39 16.08 16.35 756800 16.35 up up correct
CMII.US CM Life Sciences II Inc 20190225 0 0.029 0.029 0.029 0.029 0 0.029
CMLS.US Cumulus Media Inc 20190225 0 16.35 16.865 16.22 16.64 22013 16.64 up up correct
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20190225 0 0.09 0.09 0.09 0.09 0 0.09
CMMB.US Chemomab Therapeutics Ltd 20190225 0 144.16 144.16 134.24 134.24 2468 134.24 down up incorrect
CMPR.US Cimpress plc 20190225 0 82.63 83.87 81.62 82.16 207550 82.16 down down correct
CMRX.US Chimerix Inc 20190225 0 1.94 2.06 1.92 1.98 884116 1.98 up up correct
CMTL.US Comtech Telecommunications Corp 20190225 0 27.12 27.205 26.86 26.98 97692 25.6771 down up incorrect
CNBKA.US Century Bancorp Inc 20190225 0 76.7619 77.9699 76.7619 77.05 1752 75.6507 up up correct
CNCE.US Concert Pharmaceuticals Inc 20190225 0 14.74 15.09 14.345 14.8 84394 14.8 up down incorrect
CNDT.US Conduent Incorporated 20190225 0 15.33 15.36 14.99 15.1 4440201 15.1 down down correct
CNET.US ZW Data Action Technologies Inc 20190225 0 1.54 1.68 1.51 1.6364 511730 1.6364 up up correct
CNNB.US Cincinnati Bancorp Inc 20190225 0 12.9 12.9 12.9 12.9 800 12.9
CNOB.US ConnectOne Bancorp Inc 20190225 0 21.99 22.0403 21.66 21.67 75835 20.6314 down down correct
CNRLX.US CNRLX 20190225 0 10.24 10.24 10.24 10.24 0 10.24
CNROX.US CNROX 20190225 0 10.38 10.38 10.38 10.38 0 8.2266
CNSL.US Consolidated Communications Holdings Inc 20190225 0 10.88 10.95 9.79 10.04 1991348 9.7053 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20190225 0 7800 7800 7800 7800 0 7800
CNTX.US Context Therapeutics Inc. Common Stock 20190225 0 500 500 500 500 600 500
CNTY.US Century Casinos Inc 20190225 0 8.75 8.85 8.7 8.71 65058 8.71 down down correct
CNXN.US PC Connection Inc 20190225 0 41.98 42.49 41.04 41.47 65229 40.1411 down down correct
COCP.US Cocrystal Pharma Inc 20190225 0 2.75 2.75 2.723 2.75 7741 2.75
CODA.US Coda Octopus Group Inc 20190225 0 6.87 7.14 6.87 7.04 11377 7.04 up up correct
CODX.US Co 20190225 0 1.21 1.2245 1.15 1.2099 210697 1.2099 down down correct
COGT.US Cogent Biosciences Inc 20190225 0 4.2 4.38 4.08 4.29 60560 17.16 up up correct
COHR.US Coherent Inc 20190225 0 138.28 142.36 138.1225 140.53 504161 140.53 up up correct
COHU.US Cohu Inc 20190225 0 18.87 19.21 18.77 18.78 200468 18.515 down down correct
COKE.US Coca 20190225 0 227 227.8 218.31 218.8 34458 216.6904 down down correct
COLB.US Columbia Banking System Inc 20190225 0 38.45 38.62 37.86 37.97 241206 34.3578 down down correct
COLL.US Collegium Pharmaceutical Inc 20190225 0 15.56 15.8 15.04 15.22 290265 15.22 down down correct
COLM.US Columbia Sportswear Company 20190225 0 105.96 106.7 104.98 105.29 449983 102.8723 down down correct
COMM.US CommScope Holding Company Inc 20190225 0 22.94 23.37 22.66 23.34 3936288 22.1358 up up correct
COMS.US COMSovereign Holding Corp 20190225 0 1.19 1.2 1.1 1.15 3245 3.45 down down correct
CONE.US CyrusOne Inc 20190225 0 52.4 52.79 50.305 51.64 3194106 47.511 down down correct
CONN.US Conn's Inc 20190225 0 23.19 23.71 23.14 23.35 401214 23.35 up down incorrect
COOP.US Mr. Cooper Group Inc 20190225 0 14.58 14.69 14.16 14.16 467902 14.16 down down correct
CORE.US Core 20190225 0 31.42 31.61 30.65 30.94 196656 29.7283 down up incorrect
CORT.US Corcept Therapeutics Incorporated 20190225 0 11.65 12 11.49 11.49 1859954 11.49 down down correct
COST.US Costco Wholesale Corporation 20190225 0 217.37 219.09 216.55 217.05 1794018 206.6726 down down correct
COUP.US Coupa Software Incorporated 20190225 0 95.72 97.0731 94.3091 96.11 623107 96.11 up up correct
COWN.US Cowen Inc 20190225 0 16.82 16.93 16.1301 16.22 195276 15.8749 down down correct
COWNL.US Cowen Group Inc 20190225 0 25.1 25.2 25.0011 25.2 28462 21.0191 up up correct
CPHC.US Canterbury Park Holding Corporation 20190225 0 14.78 14.78 14.78 14.78 183 14.4582
CPIX.US Cumberland Pharmaceuticals Inc 20190225 0 5.25 5.56 5.25 5.56 5307 5.56 up up correct
CPLP.US Capital Product Partners L.P 20190225 0 1.2787 1.2955 1.2758 1.2955 44199 7.2826 up up correct
CPRT.US Copart Inc 20190225 0 58.44 59.32 58.29 59.21 2566452 59.21 up down incorrect
CPRX.US Catalyst Pharmaceuticals Inc 20190225 0 2.91 2.99 2.84 2.88 1056515 2.88 down down correct
CPSH.US CPS Technologies Corporation 20190225 0 1.5531 1.5531 1.4701 1.4701 22581 1.4701 down down correct
CPSI.US Computer Programs and Systems Inc 20190225 0 33.3 33.69 33.28 33.4 246837 32.5237 up up correct
CPSS.US Consumer Portfolio Services Inc 20190225 0 4.208 4.208 4.04 4.11 20853 4.11 down down correct
CPTAG.US Capitala Finance Corp 20190225 0 24.89 25 24.52 24.88 5738 21.0317 down down correct
CPTAL.US Capitala Finance Corp 20190225 0 25.13 25.46 25.1 25.46 11628 21.3836 up up correct
CRAI.US CRA International Inc 20190225 0 44.84 44.84 42.595 43.33 58996 41.0995 down up incorrect
CRBP.US Corbus Pharmaceuticals Holdings Inc 20190225 0 8.72 8.75 8.3 8.61 1154361 8.61 down down correct
CRDF.US Cardiff Oncology Inc 20190225 0 2.99 3.01 2.88 2.97 62806 2.97 down down correct
CRDFX.US CRDFX 20190225 0 24.73 24.73 24.73 24.73 0 21.2978
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20190225 0 24.73 24.73 24.73 24.73 0 20.9437
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20190225 0 8.3 8.49 7.49 7.5 108043 7.5 down down correct
CRDLX.US CRDLX 20190225 0 24.72 24.72 24.72 24.72 0 21.6524
CRDTX.US Griffin Inst Access Credit Fund CL A 20190225 0 24.73 24.73 24.73 24.73 0 21.2928
CREG.US China Recycling Energy Corporation 20190225 0 1.05 1.47 1.05 1.42 521221 14.2 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20190225 0 12.4098 12.8092 12.0981 12.1663 58961 12.1663 down down correct
CREX.US Creative Realities Inc 20190225 0 2.7956 2.7956 2.69 2.69 2557 2.69 down down correct
CREXW.US Creative Realities Inc. WT EXP 110922 20190225 0 0.41 0.547 0.41 0.547 2100 0.547 up down incorrect
CRIS.US Curis Inc 20190225 0 1.11 1.12 1.09 1.11 103161 1.11
CRMD.US CorMedix Inc 20190225 0 1.93 1.98 1.87 1.89 293025 9.45 down up incorrect
CRMT.US America's Car 20190225 0 86 86.4 83.1 83.26 104151 83.26 down up incorrect
CRNT.US Ceragon Networks Ltd 20190225 0 4.12 4.22 3.97 3.98 1198932 3.98 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20190225 0 22.96 24.49 22.42 23.35 77515 23.35 up up correct
CRON.US Cronos Group Inc 20190225 0 21.2 21.4 20.16 20.25 15437637 20.25 down down correct
CROX.US Crocs Inc 20190225 0 28.47 29.13 28.4198 28.48 951168 28.48 up up correct
CRSP.US CRISPR Therapeutics AG 20190225 0 34.95 40.05 34 39.65 4110144 39.65 up up correct
CRTD.US Creatd Inc 20190225 0 7.2 7.8 7.2 7.8 750 7.8 up up correct
CRTO.US Criteo S.A 20190225 0 27.65 27.95 27.28 27.36 371945 27.36 down up incorrect
CRUS.US Cirrus Logic Inc 20190225 0 40.2 40.825 39.95 40.01 476634 40.01 down up incorrect
CRVL.US CorVel Corporation 20190225 0 66.5 67 65.2 65.35 83559 65.35 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20190225 0 4.23 4.42 4.11 4.35 50730 4.35 up up correct
CRWS.US Crown Crafts Inc 20190225 0 5.63 5.7516 5.5 5.51 15202 4.3711 down up incorrect
CSBR.US Champions Oncology Inc 20190225 0 8.91 8.965 8.68 8.83 137176 8.83 down down correct
CSCO.US Cisco Systems Inc 20190225 0 50.34 51 50.34 50.79 24264330 46.7549 up up correct
CSCW.US Color Star Technology Co. Ltd 20190225 0 3.16 3.34 3.01 3.26 237854 3.26 up up correct
CSGP.US CoStar Group Inc 20190225 0 414.37 415.64 409.54 411.26 146318 41.126 down down correct
CSGS.US CSG Systems International Inc 20190225 0 42.37 42.56 41.94 41.97 137234 39.489 down down correct
CSII.US Cardiovascular Systems Inc 20190225 0 35.31 35.86 34.87 35.08 254608 35.08 down up incorrect
CSIQ.US Canadian Solar Inc 20190225 0 24.65 25.02 23.155 23.6 1387204 23.6 down down correct
CSPI.US CSP Inc 20190225 0 10.01 10.1703 9.8539 10.1703 1135 9.5811 up down incorrect
CSQ.US Calamos Strategic Total Return Fund 20190225 0 12.31 12.45 12.2821 12.4 314894 9.9398 up up correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20190225 0 7.53 7.61 7.38 7.53 6899 7.421
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20190225 0 25.05 25.05 24.95 24.95 6379 18.948 down up incorrect
CSTE.US Caesarstone Ltd 20190225 0 17.12 17.31 16.74 16.76 101098 16.0643 down down correct
CSTR.US Capstar Financial Holdings Inc 20190225 0 16.95 17.33 16.86 16.95 29173 16.307
CSWC.US Capital Southwest Corporation 20190225 0 22.16 22.34 21.7641 22.27 71192 15.398 up up correct
CSWI.US CSW Industrials Inc 20190225 0 57.29 57.65 56.76 56.76 53612 55.7493 down up incorrect
CSX.US CSX Corporation 20190225 0 73.48 73.5 72.74 72.82 5131286 23.3675 down down correct
CTAS.US Cintas Corporation 20190225 0 205.32 205.93 204.39 204.46 321435 198.597 down down correct
CTBI.US Community Trust Bancorp Inc 20190225 0 43.57 43.75 43.2063 43.37 30038 38.5531 down down correct
CTG.US Computer Task Group Incorporated 20190225 0 4.28 4.3 4.2 4.3 134948 4.3 up down incorrect
CTHR.US Charles & Colvard Ltd 20190225 0 1.01 1.02 0.9704 1 24389 1 down down correct
CTIB.US Yunhong CTI Ltd 20190225 0 3.11 3.11 3.09 3.09 3759 3.09 down up incorrect
CTIC.US CTI BioPharma Corp 20190225 0 0.95 0.9902 0.9236 0.9816 260065 0.9816 up up correct
CTLP.US Cantaloupe Inc 20190225 0 4.14 4.23 3.99 3.99 1456818 3.99 down down correct
CTMX.US CytomX Therapeutics Inc 20190225 0 18 19.2 18 19.16 409703 19.16 up up correct
CTRE.US CareTrust REIT Inc 20190225 0 22.91 23.02 22.475 22.67 632654 19.8818 down down correct
CTRM.US Castor Maritime Inc 20190225 0 5.23 5.23 5.23 5.23 12 52.3
CTRN.US Citi Trends Inc 20190225 0 21.99 22.14 21.06 21.12 62733 20.6576 down up incorrect
CTSH.US Cognizant Technology Solutions Corporation 20190225 0 72.93 73 72.14 72.25 4105293 69.7042 down up incorrect
CTSO.US Cytosorbents Corporation 20190225 0 8.51 8.61 8.161 8.21 115510 8.21 down up incorrect
CTXR.US Citius Pharmaceuticals Inc 20190225 0 1.18 1.21 1.1101 1.16 229331 1.16 down down correct
CTXS.US Citrix Systems Inc 20190225 0 105.78 105.94 105.145 105.47 2060939 101.4394 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20190225 0 6.0386 6.0456 6.0086 6.0386 7618 3.7739
CUE.US Cue Biopharma Inc 20190225 0 6.28 6.53 6.28 6.42 103055 6.42 up up correct
CUTR.US Cutera Inc 20190225 0 16.41 17.5 16.365 17.02 384349 17.02 up up correct
CVBF.US CVB Financial Corp 20190225 0 23.1 23.18 22.84 22.86 562721 20.7145 down up incorrect
CVCO.US Cavco Industries Inc 20190225 0 145.33 145.69 143.26 143.33 89024 143.33 down down correct
CVCY.US Central Valley Community Bancorp 20190225 0 19.95 19.95 19.54 19.54 24017 18.2565 down down correct
CVET.US Covetrus Inc 20190225 0 37.22 39.65 37.01 39.11 1785828 39.11 up down incorrect
CVGI.US Commercial Vehicle Group Inc 20190225 0 8.35 8.62 8.35 8.55 90336 8.55 up up correct
CVGW.US Calavo Growers Inc 20190225 0 83.55 84.32 83.3 83.99 128704 79.388 up up correct
CVLG.US Covenant Logistics Group Inc 20190225 0 24.76 24.93 24.15 24.15 58575 24.15 down up incorrect
CVLT.US Commvault Systems Inc 20190225 0 66.39 67.26 65.375 66.97 633407 66.97 up down incorrect
CVLY.US Codorus Valley Bancorp Inc 20190225 0 23.05 23.13 22.9021 22.92 21452 20.0454 down down correct
CVV.US CVD Equipment Corporation 20190225 0 4.25 4.5 4.21 4.21 8448 4.21 down down correct
CWBC.US Community West Bancshares 20190225 0 10.43 10.44 10.4 10.4 13250 9.7676 down down correct
CWBR.US CohBar Inc 20190225 0 3.3 3.3 3.16 3.16 45855 3.16 down down correct
CWCO.US Consolidated Water Co. Ltd 20190225 0 13.49 13.5 13.11 13.12 30529 12.2317 down down correct
CWST.US Casella Waste Systems Inc 20190225 0 35.15 35.93 35.15 35.79 565186 35.79 up up correct
CXDC.US China XD Plastics Company Limited 20190225 0 2.52 2.7127 2.52 2.67 8594 2.67 up up correct
CXDO.US Crexendo Inc 20190225 0 2.34 2.34 2.34 2.34 1 2.34
CYAD.US Celyad Oncology SA 20190225 0 20.74 20.94 20.44 20.44 8260 20.44 down down correct
CYAN.US Cyanotech Corporation 20190225 0 3.5179 3.7536 3.5179 3.75 3779 3.75 up up correct
CYBE.US CyberOptics Corporation 20190225 0 19.88 20.39 19.35 20.25 48026 20.25 up up correct
CYBR.US CyberArk Software Ltd 20190225 0 106.95 108.44 105.62 107.15 780191 107.15 up down incorrect
CYCC.US Cyclacel Pharmaceuticals Inc 20190225 0 0.82 0.85 0.79 0.81 2962 16.2 down up incorrect
CYRN.US Cyren Ltd 20190225 0 2.39 2.58 2.38 2.48 100118 2.48 up up correct
CYRX.US Cryoport Inc 20190225 0 11.13 11.22 10.4 10.44 229561 10.44 down down correct
CYTK.US Cytokinetics Incorporated 20190225 0 7.31 7.62 7.28 7.3 855009 7.3 down down correct
CYTO.US Auris Medical Holding Ltd 20190225 0 0.353 0.36 0.353 0.3559 434584 0.3559 up up correct
CZNC.US Citizens & Northern Corporation 20190225 0 26.5 26.5 26.07 26.22 11033 22.9491 down up incorrect
CZR.US Caesars Entertainment Inc 20190225 0 48.94 49.24 48.04 48.09 634918 48.09 down down correct
CZWI.US Citizens Community Bancorp Inc 20190225 0 12.25 12.25 12.25 12.25 503 11.7882
DAKT.US Daktronics Inc 20190225 0 8.3 8.41 8.16 8.21 191318 7.8774 down down correct
DALN.US DallasNews Corporation Series A Common Stock 20190225 0 3.99 4.03 3.945 3.99 2237 12.9055
DARE.US Daré Bioscience Inc 20190225 0 0.8559 0.8559 0.8003 0.84 29598 0.84 down down correct
DBVT.US DBV Technologies S.A 20190225 0 7.7 7.97 7.7 7.92 420512 7.92 up down incorrect
DBX.US Dropbox Inc 20190225 0 23.53 23.98 23.43 23.59 4989844 23.59 up up correct
DCOM.US Dime Community Bancshares Inc 20190225 0 20.37 20.458 20.13 20.21 109471 16.9689 down up incorrect
DCPH.US Deciphera Pharmaceuticals Inc 20190225 0 28.12 29.3232 27.36 28.75 245344 28.75 up up correct
DCTH.US Delcath Systems Inc 20190225 0 0.2898 0.2898 0.264 0.264 135064 184.8 down down correct
DENN.US Denny's Corporation 20190225 0 18.41 18.57 18 18.28 482341 18.28 down down correct
DFFN.US Diffusion Pharmaceuticals Inc 20190225 0 3.07 3.2562 3 3.1 77736 3.1 up down incorrect
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20190225 0 0.035 0.035 0.03 0.035 268506 0.035
DGICA.US Donegal Group Inc 20190225 0 13.51 13.51 13.26 13.3 17013 11.8641 down down correct
DGII.US Digi International Inc 20190225 0 13.84 13.86 13.51 13.64 156325 13.64 down down correct
DGLY.US Digital Ally Inc 20190225 0 3.38 3.43 3.3301 3.42 47951 3.42 up up correct
DHC.US Diversified Healthcare Trust 20190225 0 14.03 14.09 13.47 13.57 4228308 12.4519 down down correct
DHCNI.US DHCNI 20190225 0 23.1 23.13 22.89 22.92 26900 19.1936 down down correct
DHCNL.US Diversified Healthcare Trust 20190225 0 25.75 25.9182 25.63 25.66 13857 23.6332 down up incorrect
DHIL.US Diamond Hill Investment Group Inc 20190225 0 145.07 148.19 142.555 143.6 11680 122.5142 down down correct
DIOD.US Diodes Incorporated 20190225 0 41.67 44.27 41.67 43.29 672419 43.29 up up correct
DISCA.US Discovery Inc 20190225 0 29.5 29.69 29.11 29.21 6414829 29.21 down down correct
DISCB.US Discovery Inc 20190225 0 31.11 31.11 31.11 31.11 372 31.11
DISCK.US Discovery Inc 20190225 0 27.7 27.89 27.46 27.57 2169365 27.57 down down correct
DISH.US DISH Network Corporation 20190225 0 33.05 33.25 31.94 31.95 2379443 31.95 down down correct
DJCO.US Daily Journal Corporation 20190225 0 233.8843 233.8843 223.73 223.73 1034 223.73 down down correct
DLHC.US DLH Holdings Corp 20190225 0 6.45 6.47 6.16 6.19 53858 6.19 down down correct
DLPN.US Dolphin Entertainment Inc 20190225 0 1.68 1.8 1.57 1.8 26685 9 up up correct
DLTH.US Duluth Holdings Inc 20190225 0 26.45 26.81 26.1 26.56 140742 26.56 up up correct
DLTR.US Dollar Tree Inc 20190225 0 97.8 98.4 97.16 97.28 2163720 97.28 down down correct
DMAC.US DiaMedica Therapeutics Inc 20190225 0 3.6 3.72 3.417 3.67 25776 3.67 up down incorrect
DMLP.US Dorchester Minerals L.P 20190225 0 18.91 19.27 18.75 19.26 72529 14.5024 up up correct
DMRC.US Digimarc Corporation 20190225 0 29.05 30.98 29.05 30.29 151328 30.29 up up correct
DMTK.US DermTech Inc 20190225 0 10.3251 10.3251 10.3251 10.3251 100 20.6502
DNLI.US Denali Therapeutics Inc 20190225 0 21.88 22.33 21.11 22.02 673916 22.02 up up correct
DOCU.US DocuSign Inc 20190225 0 54.5 54.97 54.09 54.74 1584259 54.74 up up correct
DOGZ.US Dogness (International) Corporation 20190225 0 3.48 3.52 3.3638 3.45 37305 3.45 down down correct
DOMO.US Domo Inc 20190225 0 33.13 35.93 33.13 35.44 716448 35.44 up down incorrect
DOOO.US BRP Inc 20190225 0 30.21 31.1 30.21 30.67 21531 30.2598 up up correct
DORM.US Dorman Products Inc 20190225 0 91.9 93.9999 80.615 81.27 566655 81.27 down down correct
DOX.US Amdocs Limited 20190225 0 57.06 57.08 56.47 56.5 917506 53.5307 down down correct
DRIO.US DarioHealth Corp 20190225 0 0.77 0.77 0.73 0.7652 44556 15.304 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20190225 0 50 50 50 50 0 50
DRNA.US Dicerna Pharmaceuticals Inc 20190225 0 10.72 10.803 10.38 10.69 620938 10.69 down up incorrect
DRRX.US DURECT Corporation 20190225 0 0.7912 0.804 0.75 0.7816 260260 0.7816 down down correct
DRTT.US DIRTT Environmental Solutions Ltd 20190225 0 5.6967 5.8029 5.6967 5.7935 10650 5.7935 up up correct
DSGX.US The Descartes Systems Group Inc 20190225 0 34.38 34.73 34.31 34.37 97409 34.37 down down correct
DSKE.US Daseke Inc 20190225 0 4.97 5.05 4.73 4.81 248546 4.81 down down correct
DSPG.US DSP Group Inc 20190225 0 13.24 13.28 13.04 13.12 63663 13.12 down up incorrect
DSWL.US Deswell Industries Inc 20190225 0 3 3.03 3 3.01 2136 2.5561 up up correct
DTEA.US DAVIDsTEA Inc 20190225 0 1.39 1.42 1.34 1.4 446337 1.4 up up correct
DTSS.US Datasea Inc 20190225 0 3.3 3.4 3.29 3.31 15768 3.31 up up correct
DTST.US Data Storage Corporation 20190225 0 0.16 0.17 0.16 0.165 4750 0.165 up down incorrect
DUOT.US Duos Technologies Group Inc 20190225 0 7.84 7.98 7.7 7.7 3267 7.7 down down correct
DVAX.US Dynavax Technologies Corporation 20190225 0 10.66 10.82 10.2 10.36 2408277 10.36 down down correct
DVCR.US Diversicare Healthcare Services Inc 20190225 0 3.5 3.6 3.4177 3.4177 5953 3.4177 down down correct
DWSN.US Dawson Geophysical Company 20190225 0 3.72 3.88 3.72 3.84 37390 3.84 up down incorrect
DXCM.US DexCom Inc 20190225 0 137.95 141.47 137.95 140.9 1990324 140.9 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20190225 0 2.59 2.71 2.58 2.65 116613 2.65 up up correct
DXPE.US DXP Enterprises Inc 20190225 0 37.12 37.4 36.64 36.64 52872 36.64 down down correct
DXYN.US The Dixie Group Inc 20190225 0 1.26 1.4499 1.26 1.35 156449 1.35 up up correct
DYAI.US Dyadic International Inc 20190225 0 2.89 2.89 2.66 2.86 213791 2.86 down down correct
DYNT.US Dynatronics Corporation 20190225 0 2.1531 2.1531 2.11 2.11 3299 2.11 down down correct
DZSI.US DZS Inc 20190225 0 14.58 15 14.5409 14.55 12888 14.55 down down correct
EA.US Electronic Arts Inc 20190225 0 96.32 96.63 93.64 95.86 7046593 95.259 down down correct
EAST.US Eastside Distilling Inc 20190225 0 5.98 6.07 5.75 5.99 48157 5.99 up up correct
EBAY.US eBay Inc 20190225 0 37.75 37.89 37.31 37.34 10147800 35.8638 down up incorrect
EBAYL.US eBay Inc. NT 56 20190225 0 26.41 26.59 26.38 26.44 55158 23.56 up up correct
EBIX.US Ebix Inc 20190225 0 59.52 62.19 59.21 60.72 500852 58.9655 up down incorrect
EBMT.US Eagle Bancorp Montana Inc 20190225 0 17.48 17.49 17.33 17.34 1294 16.3801 down down correct
EBSB.US Meridian Bancorp Inc 20190225 0 16.6 16.74 16.46 16.46 96995 15.5488 down down correct
EBTC.US Enterprise Bancorp Inc 20190225 0 31.44 32.25 31.21 31.3 14289 29.2572 down down correct
ECHO.US Echo Global Logistics Inc 20190225 0 25.49 25.6 24.98 24.98 147844 24.98 down down correct
ECOL.US US Ecology Inc 20190225 0 61.24 61.75 57.79 58 240440 57.3005 down up incorrect
ECOR.US electroCore Inc 20190225 0 9.24 9.49 8.89 9.07 166890 9.07 down up incorrect
ECPG.US Encore Capital Group Inc 20190225 0 33.89 33.9854 33.38 33.51 184271 33.51 down down correct
EDAP.US EDAP TMS S.A 20190225 0 2.77 2.848 2.74 2.78 12621 2.78 up up correct
EDIT.US Editas Medicine Inc 20190225 0 21.22 22.21 20.68 20.93 1915459 20.93 down down correct
EDRY.US EuroDry Ltd 20190225 0 7.68 7.8 7.41 7.46 9755 7.46 down up incorrect
EDSA.US Edesa Biotech Inc 20190225 0 1.1743 1.216 1.14 1.1501 30927 6.9006 down down correct
EDUC.US Educational Development Corporation 20190225 0 7.88 7.9464 7.83 7.94 7050 7.3046 up down incorrect
EEFT.US Euronet Worldwide Inc 20190225 0 134.99 135 132.51 133.2 251035 133.2 down down correct
EFOI.US Energy Focus Inc 20190225 0 1.2 1.2 1.18 1.19 21504 5.95 down down correct
EFSC.US Enterprise Financial Services Corp 20190225 0 46.68 46.7 45.82 45.85 60202 43.419 down down correct
EGAN.US eGain Corporation 20190225 0 11.55 11.84 11.4 11.55 265857 11.55
EGBN.US Eagle Bancorp Inc 20190225 0 60.3 60.77 59.65 59.72 133125 56.3283 down up incorrect
EGLE.US Eagle Bulk Shipping Inc 20190225 0 4.98 5.145 4.95 5.04 380031 33.5147 up up correct
EGRX.US Eagle Pharmaceuticals Inc 20190225 0 46.89 47.91 46.12 47.79 386293 47.79 up down incorrect
EHTH.US eHealth Inc 20190225 0 61 62.6 55.88 56.25 1351757 56.25 down up incorrect
EIGR.US Eiger BioPharmaceuticals Inc 20190225 0 13.36 13.72 13.36 13.55 68718 13.55 up up correct
EKSO.US Ekso Bionics Holdings Inc 20190225 0 2.15 2.19 2.1 2.19 11925 32.85 up down incorrect
ELDN.US Eledon Pharmaceuticals Inc 20190225 0 4.51 5.11 4.4293 5 2626 90 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20190225 0 13.5 13.87 12.76 12.77 31759 12.77 down up incorrect
ELSE.US Electro 20190225 0 3.3 3.3 3.16 3.2628 24991 3.2628 down down correct
EMCF.US Emclaire Financial Corp 20190225 0 31.0926 31.49 30.7704 31.46 1993 27.6464 up up correct
EMKR.US EMCORE Corporation 20190225 0 4.18 4.31 4.16 4.19 88217 4.19 up up correct
EML.US The Eastern Company 20190225 0 26.81 26.96 26.1335 26.3 3177 24.91 down down correct
ENDP.US Endo International plc 20190225 0 10.55 10.63 10.32 10.33 2435303 10.33 down down correct
ENG.US ENGlobal Corporation 20190225 0 0.8524 0.8998 0.8102 0.8575 8211 0.8575 up up correct
ENLV.US Enlivex Therapeutics Ltd 20190225 0 1.47 1.55 1.33 1.36 23205 10.88 down down correct
ENOB.US Enochian Biosciences Inc 20190225 0 7.56 7.56 7.25 7.48 26022 7.48 down down correct
ENPH.US Enphase Energy Inc 20190225 0 7.82 8.15 7.71 8.06 2175675 8.06 up up correct
ENSG.US The Ensign Group Inc 20190225 0 54.3234 54.5033 50.9144 51.1144 593470 47.3453 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20190225 0 100.66 101.88 98.4 100.65 199768 100.65 down down correct
ENTG.US Entegris Inc 20190225 0 37.1 37.54 36.9 37.05 3852883 36.5701 down up incorrect
ENTX.US Entera Bio Ltd 20190225 0 4.54 4.54 4.2236 4.48 1018 4.48 down down correct
ENVB.US Enveric Biosciences Inc 20190225 0 0.33 0.33 0.311 0.32 14431 32 down down correct
EOLS.US Evolus Inc 20190225 0 24.63 26.48 24.52 24.78 1400261 24.78 up up correct
EPAY.US Bottomline Technologies (de) Inc 20190225 0 49.23 50.08 48.96 49.62 454567 49.62 up down incorrect
EPIX.US ESSA Pharma Inc 20190225 0 3.85 3.85 3.75 3.75 11585 3.75 down down correct
EPSN.US Epsilon Energy Ltd 20190225 0 5.17 5.17 4.18 4.25 6878 4.25 down down correct
EPZM.US Epizyme Inc 20190225 0 11.95 12.45 11.95 12.28 509514 12.28 up up correct
EQ.US Equillium Inc 20190225 0 6.3 6.8 5.9 6.61 29669 6.61 up up correct
EQBK.US Equity Bancshares Inc 20190225 0 34.22 34.29 33.52 33.61 64590 33.5317 down up incorrect
EQIX.US Equinix Inc. (REIT) 20190225 0 429 430 425.52 428.98 580167 407.933 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20190225 0 9.44 9.445 9.15 9.18 10571460 8.748 down down correct
ERIE.US Erie Indemnity Company 20190225 0 178.92 181.73 177.81 180.15 57810 169.1936 up up correct
ERII.US Energy Recovery Inc 20190225 0 8.25 8.3044 8.18 8.18 113134 8.18 down down correct
ESBK.US Elmira Savings Bank 20190225 0 18.1868 18.4 18.1868 18.4 1381 15.8448 up up correct
ESCA.US Escalade Incorporated 20190225 0 12.7208 12.735 12.59 12.61 17462 11.2361 down down correct
ESEA.US Euroseas Ltd 20190225 0 0.6 0.62 0.575 0.6194 103483 4.9552 up up correct
ESGR.US Enstar Group Limited 20190225 0 180.76 181.96 178.35 178.86 64499 178.86 down down correct
ESGRO.US Enstar Group Limited 20190225 0 25.24 25.243 25.05 25.05 23549 20.9295 down down correct
ESGRP.US Enstar Group Limited 20190225 0 25.78 25.78 25.45 25.45 20464 21.3671 down down correct
ESLT.US Elbit Systems Ltd 20190225 0 133.16 133.845 132.64 133.07 12344 128.2488 down down correct
ESPR.US Esperion Therapeutics Inc 20190225 0 47.18 48.148 46.34 46.85 479945 46.85 down up incorrect
ESQ.US Esquire Financial Holdings Inc 20190225 0 23.4357 24 23.41 23.41 3989 23.41 down down correct
ESSA.US ESSA Bancorp Inc 20190225 0 16.29 16.8 16.075 16.56 21099 15.1874 up up correct
ESTA.US Establishment Labs Holdings Inc 20190225 0 26.15 26.51 26 26.31 9476 26.31 up up correct
ESXB.US Community Bankers Trust Corporation 20190225 0 7.59 7.87 7.59 7.69 39063 7.1254 up down incorrect
ETON.US Eton Pharmaceuticals Inc 20190225 0 7.32 7.81 7.0901 7.6 115472 7.6 up down incorrect
ETSY.US Etsy Inc 20190225 0 59.85 60.5 55.86 59.01 12654100 59.01 down down correct
ETTX.US Entasis Therapeutics Holdings Inc 20190225 0 5.89 5.97 5.7 5.75 10032 5.75 down down correct
EVBG.US Everbridge Inc 20190225 0 70.51 71.95 70.28 70.28 329198 70.28 down down correct
EVER.US EverQuote Inc 20190225 0 6.1 6.298 5.76 6.05 62700 6.05 down down correct
EVFM.US Evofem Biosciences Inc 20190225 0 3.52 3.7812 3.52 3.7812 27534 3.7812 up up correct
EVLO.US Evelo Biosciences Inc 20190225 0 9.71 9.71 9.49 9.62 46042 9.62 down down correct
EVOK.US Evoke Pharma Inc 20190225 0 3.12 3.13 3.0307 3.1 60041 3.1 down down correct
EVOL.US Evolving Systems Inc 20190225 0 1.35 1.3942 1.3473 1.35 41864 1.35
EVOP.US EVO Payments Inc 20190225 0 26.18 26.485 25.92 26.18 255535 26.18
EWBC.US East West Bancorp Inc 20190225 0 55.78 56.09 55.36 55.59 707176 52.1099 down down correct
EXAS.US Exact Sciences Corporation 20190225 0 92 92.27 88.01 91.76 2048325 91.76 down down correct
EXC.US Exelon Corporation 20190225 0 48.96 48.97 48.19 48.42 4001898 44.0583 down up incorrect
EXEL.US Exelixis Inc 20190225 0 21.7 22.5 21.53 22.37 3887774 22.37 up up correct
EXLS.US ExlService Holdings Inc 20190225 0 64.09 64.46 62.6 62.71 130280 62.71 down down correct
EXPD.US Expeditors International of Washington Inc 20190225 0 76 76.11 75.07 75.41 970483 72.7614 down down correct
EXPE.US Expedia Group Inc 20190225 0 127.82 128.23 125.74 126.16 1443996 124.2635 down up incorrect
EXPI.US eXp World Holdings Inc 20190225 0 11.52 11.6152 11.105 11.32 190936 5.6504 down down correct
EXPO.US Exponent Inc 20190225 0 57.89 58.29 57.28 57.36 171114 55.7803 down down correct
EXTR.US Extreme Networks Inc 20190225 0 8.42 8.585 8.32 8.32 2268344 8.32 down down correct
EYE.US National Vision Holdings Inc 20190225 0 33.69 34.0215 32.9 32.97 524781 32.97 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20190225 0 0.4268 0.45 0.4113 0.438 12734 6.57 up up correct
EYEN.US Eyenovia Inc 20190225 0 4.89 5.18 4.62 5 253947 5 up up correct
EYES.US Second Sight Medical Products Inc 20190225 0 0.8 0.8 0.69 0.6927 81086 5.5416 down down correct
EYESW.US Second Sight Medical Products Inc. Warrants 20190225 0 0.21 0.21 0.1865 0.2 32939 1.6 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20190225 0 2.75 2.75 2.67 2.71 201610 27.1 down down correct
EZPW.US EZCORP Inc 20190225 0 10.42 10.49 10.295 10.31 233555 10.31 down down correct
FAMI.US Farmmi Inc 20190225 0 3.12 3.19 3.05 3.05 26265 3.05 down down correct
FANG.US Diamondback Energy Inc 20190225 0 103.39 105.38 102.85 105.29 1707600 98.9236 up up correct
FANH.US Fanhua Inc 20190225 0 26.08 26.62 25.71 25.87 183030 21.9682 down down correct
FARM.US Farmer Bros. Co 20190225 0 23.99 24.03 23.85 23.95 33514 23.95 down down correct
FARO.US FARO Technologies Inc 20190225 0 44.97 46.11 44.97 45.68 62503 45.68 up up correct
FAST.US Fastenal Company 20190225 0 62.99 63.02 62.67 62.9 2266800 29.2252 down down correct
FAT.US FAT Brands Inc 20190225 0 5.8 5.97 5.8 5.86 3775 5.5923 up up correct
FATE.US Fate Therapeutics Inc 20190225 0 14.5 16.35 14.42 16.27 1175379 16.27 up down incorrect
FB.US Meta Platforms Inc. 20190225 0 163.07 166.07 162.9 164.62 18737109 164.62 up up correct
FBIO.US Fortress Biotech Inc 20190225 0 2.16 2.21 2.1 2.19 281346 2.19 up up correct
FBIOP.US Fortress Biotech Inc 20190225 0 18.24 19.47 18.24 19 4244 13.5308 up up correct
FBIZ.US First Business Financial Services Inc 20190225 0 22.46 22.46 22.07 22.11 14224 20.3425 down down correct
FBMS.US The First Bancshares Inc 20190225 0 32.84 32.93 32.38 32.38 23496 31.0908 down up incorrect
FBNC.US First Bancorp 20190225 0 39.46 39.82 39.41 39.7 115460 37.4174 up up correct
FBRX.US Forte Biosciences Inc 20190225 0 11.04 11.24 10.96 11 12022 165 down down correct
FCAP.US First Capital Inc 20190225 0 52 52 50.73 51 3187 48.2263 down down correct
FCBC.US First Community Bankshares Inc 20190225 0 36.22 36.47 36.12 36.21 35605 32.6211 down up incorrect
FCCO.US First Community Corporation 20190225 0 19.71 19.9 19.31 19.5 24927 18.1198 down up incorrect
FCCY.US 1st Constitution Bancorp 20190225 0 18.37 18.6 18.37 18.37 5255 17.3596
FCEL.US FuelCell Energy Inc 20190225 0 0.584 0.59 0.49 0.4964 622370 5.9568 down down correct
FCFS.US FirstCash Inc 20190225 0 89.56 90.565 88.38 88.5 189075 85.0359 down down correct
FCNCA.US First Citizens BancShares Inc 20190225 0 441.96 445 435.99 437.32 28338 433.0331 down down correct
FCRD.US First Eagle Alternative Capital BDC Inc 20190225 0 7.41 7.43 7.13 7.37 301100 4.8981 down down correct
FCREX.US FCREX 20190225 0 12.81 12.81 12.81 12.81 0 10.8107
FCRIX.US FCRIX 20190225 0 12.84 12.84 12.84 12.84 0 10.7553
FDBC.US Fidelity D & D Bancorp Inc 20190225 0 58.24 59.67 58.1 58.1 1650 54.7395 down down correct
FDUS.US Fidus Investment Corporation 20190225 0 15.5 15.76 15.33 15.68 171267 11.4963 up up correct
FDUSZ.US Fidus Investment Corporation 20190225 0 25.175 25.3 25.15 25.23 41500 21.3961 up down incorrect
FEIM.US Frequency Electronics Inc 20190225 0 11.11 11.31 11.02 11.13 28124 11.13 up up correct
FELE.US Franklin Electric Co. Inc 20190225 0 55.09 55.5 54.6 54.76 143726 53.2358 down up incorrect
FENC.US Fennec Pharmaceuticals Inc 20190225 0 7.15 7.281 7.05 7.09 51042 7.09 down down correct
FEYE.US Mandiant Inc 20190225 0 16.99 17.25 16.92 16.94 2907553 16.94 down up incorrect
FFBC.US First Financial Bancorp 20190225 0 27.78 28.23 27.72 27.77 210796 24.3129 down down correct
FFBW.US FFBW Inc 20190225 0 10.69 10.7 10.65 10.7 2079 9.1219 up up correct
FFHL.US Fuwei Films (Holdings) Co. Ltd 20190225 0 2.1893 2.59 2.1893 2.37 242895 2.37 up up correct
FFIC.US Flushing Financial Corporation 20190225 0 23.55 23.72 23.24 23.28 51265 20.3115 down down correct
FFIN.US First Financial Bankshares Inc 20190225 0 64.5 64.7 63.38 63.51 659188 30.386 down down correct
FFIV.US F5 Networks Inc 20190225 0 173.19 173.44 171.42 171.59 684717 171.59 down up incorrect
FFNW.US First Financial Northwest Inc 20190225 0 16.36 16.5 15.8 16.28 12755 14.8629 down down correct
FFWM.US First Foundation Inc 20190225 0 15.66 15.71 15.54 15.6 112216 14.8801 down up incorrect
FGBI.US First Guaranty Bancshares Inc 20190225 0 20.71 21 20.71 20.8 3640 15.4313 up up correct
FGEN.US FibroGen Inc 20190225 0 57.33 59.18 57 58.53 754174 58.53 up up correct
FGF.US FG Financial Group Inc 20190225 0 4.58 4.82 4.55 4.8 19149 4.8 up up correct
FGFPP.US FG Financial Group Inc 20190225 0 23.4 23.48 23.4 23.48 2600 18.462 up up correct
FHB.US First Hawaiian Inc 20190225 0 27.38 27.5 27.065 27.12 1258071 24.0494 down up incorrect
FIBK.US First Interstate BancSystem Inc 20190225 0 42.24 42.31 41.655 41.71 171801 37.0264 down down correct
FINW.US FinWise Bancorp Common Stock 20190225 0 177.66 177.66 177.66 177.66 0 177.66
FISI.US Financial Institutions Inc 20190225 0 30.44 30.72 30.17 30.19 28900 26.6986 down down correct
FISV.US Fiserv Inc 20190225 0 85.46 85.5 84.18 84.24 3975507 84.24 down down correct
FITB.US Fifth Third Bancorp 20190225 0 27.96 28.11 27.67 27.7 5621679 24.8504 down down correct
FITBI.US Fifth Third Bancorp 20190225 0 28.49 28.49 28.2152 28.4 23353 24.0657 down up incorrect
FIVE.US Five Below Inc 20190225 0 124.92 125.9846 121.54 121.97 1014460 121.97 down down correct
FIVN.US Five9 Inc 20190225 0 53.35 54.31 52.6 53.36 697617 53.36 up up correct
FIXX.US Homology Medicines Inc 20190225 0 24.5 27.09 24.1 27.02 378871 27.02 up up correct
FIZZ.US National Beverage Corp 20190225 0 73.49 73.9498 71.11 71.77 468066 31.7474 down down correct
FKWL.US Franklin Wireless Corp 20190225 0 2.65 2.7 2.65 2.7 3615 2.7 up up correct
FLDM.US Fluidigm Corporation 20190225 0 10.85 11.07 10.7171 10.97 1067965 10.97 up down incorrect
FLEX.US Flex Ltd 20190225 0 10.69 10.8 10.635 10.66 4949838 10.66 down down correct
FLGT.US Fulgent Genetics Inc 20190225 0 4.58 4.67 4.35 4.5728 24880 4.5728 down down correct
FLIC.US The First of Long Island Corporation 20190225 0 23.28 23.46 23.2 23.26 58704 20.9678 down down correct
FLL.US Full House Resorts Inc 20190225 0 2.14 2.14 2.1 2.11 27403 2.11 down down correct
FLMN.US Falcon Minerals Corporation 20190225 0 7.63 7.78 7.52 7.69 49300 6.0032 up down incorrect
FLMNW.US Falcon Minerals Corporation WT EXP 072122 20190225 0 0.67 0.67 0.64 0.645 3750 0.645 down down correct
FLNT.US Fluent Inc 20190225 0 4.93 5.24 4.85 5.19 290291 5.19 up up correct
FLUX.US Flux Power Holdings Inc 20190225 0 1.4 1.4 1.15 1.34 11625 13.4 down down correct
FLWS.US 1 20190225 0 17.82 18.09 17.74 17.98 324480 17.98 up down incorrect
FLXN.US Flexion Therapeutics Inc 20190225 0 14.73 14.92 14.47 14.5 411224 14.5 down down correct
FLXS.US Flexsteel Industries Inc 20190225 0 25.56 25.6723 25.06 25.13 21983 22.8582 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20190225 0 31.575 31.86 31.15 31.16 18238 28.7531 down down correct
FMBH.US First Mid Bancshares Inc 20190225 0 35.7 35.7 34.91 35 16092 32.6007 down down correct
FMBI.US First Midwest Bancorp Inc 20190225 0 23.51 23.67 23.11 23.14 473260 20.9683 down down correct
FMNB.US Farmers National Banc Corp 20190225 0 14.9799 14.9799 14.73 14.73 29657 13.4737 down down correct
FNCB.US FNCB Bancorp Inc 20190225 0 7.68 7.7494 7.52 7.55 23789 6.8711 down up incorrect
FNHC.US FedNat Holding Company 20190225 0 19 19.01 18.49 18.75 62758 17.7525 down down correct
FNKO.US Funko Inc 20190225 0 19.75 20.11 19.6101 19.97 686366 19.97 up up correct
FNLC.US The First Bancorp Inc 20190225 0 27.17 27.17 26.59 26.59 11218 23.3511 down down correct
FNWB.US First Northwest Bancorp 20190225 0 16.135 16.62 16.12 16.25 27443 15.6358 up up correct
FNWD.US Finward Bancorp Common Stock 20190225 0 42.6 42.75 42.5 42.75 2200 39.1547 up up correct
FOCS.US Focus Financial Partners Inc 20190225 0 34 35.68 33.5 35.39 332890 35.39 up down incorrect
FOLD.US Amicus Therapeutics Inc 20190225 0 12.25 12.83 12.1 12.44 4645393 12.44 up up correct
FONR.US FONAR Corporation 20190225 0 22.48 22.98 22.33 22.33 16708 22.33 down down correct
FORD.US Forward Industries Inc 20190225 0 1.67 1.7 1.66 1.68 13396 1.68 up up correct
FORM.US FormFactor Inc 20190225 0 16.43 16.75 16.4 16.54 381129 16.54 up up correct
FORR.US Forrester Research Inc 20190225 0 49.4 49.81 48.14 48.43 61012 48.43 down down correct
FORTY.US Formula Systems (1985) Ltd 20190225 0 40.8 41.6 40.62 41.6 583 40.1272 up up correct
FOSL.US Fossil Group Inc 20190225 0 16.02 16.43 15.96 16.42 3210738 16.42 up up correct
FOXF.US Fox Factory Holding Corp 20190225 0 62.05 62.93 61.3105 62.85 239233 62.85 up up correct
FPAY.US FlexShopper Inc 20190225 0 0.8 0.829 0.7997 0.8026 90338 0.8026 up up correct
FRAF.US Franklin Financial Services Corporation 20190225 0 35.5 35.5 35.5 35.5 318 31.8739
FRBA.US First Bank 20190225 0 11.57 11.58 11.5 11.52 93247 11.1288 down down correct
FRBK.US Republic First Bancorp Inc 20190225 0 6.52 6.73 6.4931 6.51 89845 6.51 down down correct
FRG.US Franchise Group Inc 20190225 0 11.75 11.75 11.6 11.7 5800 10.453 down down correct
FRGI.US Fiesta Restaurant Group Inc 20190225 0 16.41 16.81 15.83 16.05 282143 16.05 down down correct
FRHC.US Freedom Holding Corp 20190225 0 8.9 9 8.67 8.9 4892 8.9
FRME.US First Merchants Corporation 20190225 0 40.97 41.19 40.84 41.05 172326 37.6218 up up correct
FROPX.US FROPX 20190225 0 19.31 19.31 19.31 19.31 0 14.3332
FRPH.US FRP Holdings Inc 20190225 0 53.84 54.23 51.693 52.15 16640 52.15 down up incorrect
FRPT.US Freshpet Inc 20190225 0 39.41 39.41 38.2 38.49 228866 38.49 down down correct
FRST.US Primis Financial Corp 20190225 0 16.2 16.27 15.99 16.01 57642 14.7275 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20190225 0 1.91 1.91 1.75 1.8212 44983 1.8212 down up incorrect
FRTA.US Forterra Inc 20190225 0 5.94 6.17 5.895 6.1 58467 6.1 up up correct
FSBW.US FS Bancorp Inc 20190225 0 52.95 52.95 52.27 52.27 7870 25.0238 down down correct
FSFG.US First Savings Financial Group Inc 20190225 0 52.2 53.04 52.2 52.31 1278 16.744 up up correct
FSLR.US First Solar Inc 20190225 0 54.12 55.38 51.63 51.77 3266190 51.77 down down correct
FSTR.US L.B. Foster Company 20190225 0 17.95 18.206 17.82 17.83 26642 17.83 down down correct
FSTX.US F 20190225 0 10 10.37 9.65 10.15 10435 40.6 up up correct
FSV.US FirstService Corporation 20190225 0 88.52 88.93 87.06 87.11 19733 85.7336 down down correct
FTDR.US Frontdoor Inc 20190225 0 29 29.19 28.37 28.8 283845 28.8 down down correct
FTEK.US Fuel Tech Inc 20190225 0 1.25 1.29 1.22 1.27 18888 1.27 up up correct
FTFT.US Future FinTech Group Inc 20190225 0 0.89 1.039 0.89 0.96 214804 0.96 up up correct
FTNT.US Fortinet Inc 20190225 0 87.46 88.6 86.85 87.06 1554901 87.06 down up incorrect
FULT.US Fulton Financial Corporation 20190225 0 17.23 17.38 17.1 17.12 1169705 15.2515 down down correct
FUNC.US First United Corporation 20190225 0 17.03 17.36 17 17.14 33776 15.7472 up down incorrect
FUND.US Sprott Focus Trust Inc 20190225 0 6.95 7.17 6.94 6.94 264434 5.4308 down up incorrect
FUSB.US First US Bancshares Inc 20190225 0 10.09 10.2275 10.0624 10.18 1975 9.8222 up up correct
FUV.US Arcimoto Inc 20190225 0 4.25 4.6 4.12 4.22 166819 4.22 down down correct
FVCB.US FVCBankcorp Inc 20190225 0 17.82 17.99 17.66 17.74 4414 17.74 down down correct
FVE.US Five Star Senior Living Inc 20190225 0 0.994 0.994 0.94 0.95 39524 9.5 down down correct
FWBI.US First Wave BioPharma Inc 20190225 0 2.17 2.224 1.98 2.08 72056 2.08 down up incorrect
FWONA.US Formula One Group 20190225 0 31.87 31.89 30.9 31.13 132585 31.13 down down correct
FWONK.US Formula One Group 20190225 0 32.08 32.345 31.33 31.47 806403 31.47 down down correct
FWRD.US Forward Air Corporation 20190225 0 67.1 67.12 65.55 65.73 165866 63.5691 down up incorrect
FXNC.US First National Corporation 20190225 0 20.1 20.25 20.05 20.25 3200 18.8801 up up correct
GABC.US German American Bancorp Inc 20190225 0 31.24 31.28 30.84 30.87 142885 28.9901 down down correct
GAIA.US Gaia Inc 20190225 0 11.88 11.88 11.28 11.35 62672 11.35 down up incorrect
GAIN.US Gladstone Investment Corporation 20190225 0 12.04 12.05 11.8101 12.05 197977 9.5965 up up correct
GALT.US Galectin Therapeutics Inc 20190225 0 5.65 5.96 5.55 5.62 433069 5.62 down down correct
GASS.US StealthGas Inc 20190225 0 3.32 3.4 3.31 3.36 26261 3.36 up up correct
GBCI.US Glacier Bancorp Inc 20190225 0 45.08 45.47 44.22 44.26 248339 40.4827 down down correct
GBDC.US Golub Capital BDC Inc 20190225 0 17.8777 17.8874 17.7228 17.8196 287797 13.9718 down down correct
GBLI.US Global Indemnity Group LLC 20190225 0 39.59 39.775 39.08 39.21 14433 35.0299 down down correct
GBLIL.US Global Indemnity Limited SUB NT 47 20190225 0 25.55 25.55 25.4106 25.5 4056 20.6868 down up incorrect
GBT.US Global Blood Therapeutics Inc 20190225 0 51.9 54 51 52.68 854700 52.68 up down incorrect
GCBC.US Greene County Bancorp Inc 20190225 0 31.758 32.4304 31.5 31.51 4688 30.0273 down down correct
GCMG.US GCM Grosvenor Inc 20190225 0 9.88 9.88 9.88 9.88 100 9.6045
GCREX.US Griffin Institutional Access Real Estate 20190225 0 26.65 26.65 26.65 26.65 0 22.7636
GDEN.US Golden Entertainment Inc 20190225 0 19.1 19.4 18.58 18.58 78209 18.58 down down correct
GDS.US GDS Holdings Limited 20190225 0 32.54 34.81 32.06 33.06 2293691 33.06 up up correct
GDYN.US Grid Dynamics Holdings Inc 20190225 0 9.79 9.79 9.79 9.79 3560 9.79
GECC.US Great Elm Capital Corporation 20190225 0 8.55 8.55 8.45 8.48 101894 6.1842 down down correct
GECCM.US GECCM 20190225 0 25.01 25.2 25.01 25.094 1835 22.1379 up up correct
GEG.US Great Elm Group Inc 20190225 0 3.56 3.6694 3.45 3.55 21777 3.55 down down correct
GENC.US Gencor Industries Inc 20190225 0 14.56 14.56 14.25 14.28 7672 14.28 down down correct
GENE.US Genetic Technologies Limited 20190225 0 0.87 0.9 0.85 0.85 11487 3.4 down down correct
GEOS.US Geospace Technologies Corporation 20190225 0 16.73 16.92 16.48 16.5 39473 16.5 down up incorrect
GERN.US Geron Corporation 20190225 0 1.49 1.54 1.45 1.52 5360228 1.52 up up correct
GEVO.US Gevo Inc 20190225 0 2.54 2.5699 2.48 2.54 116563 2.54
GFED.US Guaranty Federal Bancshares Inc 20190225 0 22.9954 23.5 22.9954 23.5 493 21.6054 up up correct
GFN.US General Finance Corporation 20190225 0 10.67 11.01 10.46 10.91 52511 10.91 up up correct
GGAL.US Grupo Financiero Galicia S.A 20190225 0 34.28 34.56 33.35 33.46 413211 32.4292 down down correct
GH.US Guardant Health Inc 20190225 0 56.17 57.16 55.01 55.06 485878 55.06 down down correct
GIFI.US Gulf Island Fabrication Inc 20190225 0 10.11 10.43 10.11 10.21 16722 10.21 up down incorrect
GIGM.US GigaMedia Limited 20190225 0 2.85 2.85 2.7801 2.8359 3232 2.8359 down up incorrect
GIII.US G 20190225 0 36.14 36.62 35.59 35.81 643452 35.81 down down correct
GILD.US Gilead Sciences Inc 20190225 0 66.055 66.055 65.2341 65.35 7090495 57.9961 down down correct
GILT.US Gilat Satellite Networks Ltd 20190225 0 9.18 9.4 9.18 9.2801 9013 7.6073 up up correct
GIREX.US Griffin Institutional Access Real Estate 20190225 0 27.35 27.35 27.35 27.35 0 23.3618
GLAD.US Gladstone Capital Corporation 20190225 0 9.55 9.58 9.14 9.48 296103 7.3745 down down correct
GLBFX.US GL Beyond Income Fund 20190225 0 1.94 1.94 1.94 1.94 0 1.5547
GLBS.US Globus Maritime Limited 20190225 0 3.57 3.57 3.37 3.55 24155 355 down down correct
GLBZ.US Glen Burnie Bancorp 20190225 0 11.75 11.75 11.7 11.7 741 10.6444 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20190225 0 8.32 8.54 8.285 8.31 1680541 8.31 down down correct
GLG.US TD Holdings Inc 20190225 0 1.57 2.15 1.51 1.85 977270 1.85 up down incorrect
GLMD.US Galmed Pharmaceuticals Ltd 20190225 0 8.43 8.43 7.91 8.13 121706 8.13 down up incorrect
GLNG.US Golar LNG Limited 20190225 0 21.8 22.03 21.4357 21.99 698657 21.6541 up up correct
GLPG.US Galapagos NV 20190225 0 99.72 100.26 98.48 98.74 72595 98.74 down up incorrect
GLPI.US Gaming and Leisure Properties Inc 20190225 0 37.22 37.35 36.83 36.95 954605 31.1939 down down correct
GLRE.US Greenlight Capital Re Ltd 20190225 0 11.65 11.77 11.56 11.6 72600 11.6 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20190225 0 27.25 27.25 27.25 27.25 0 23.2758
GLYC.US GlycoMimetics Inc 20190225 0 11.86 12.29 11.71 12.18 186358 12.18 up up correct
GMBL.US Esports Entertainment Group Inc 20190225 0 0.52 0.54 0.47 0.54 2037 8.1 up up correct
GMDA.US Gamida Cell Ltd 20190225 0 14 14 13.61 13.6595 2382 13.6595 down down correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20190225 0 27.05 27.05 27.05 27.05 0 23.1049
GNCA.US Genocea Biosciences Inc 20190225 0 0.59 0.72 0.57 0.6686 2099549 5.3488 up up correct
GNPX.US Genprex Inc 20190225 0 1.5 1.5 1.43 1.44 8459 1.44 down down correct
GNSS.US Genasys Inc 20190225 0 2.67 2.75 2.63 2.685 65983 2.685 up up correct
GNTX.US Gentex Corporation 20190225 0 20.24 20.52 20.07 20.11 2402229 19.1921 down down correct
GNTY.US Guaranty Bancshares Inc 20190225 0 31.2 31.5 31 31.15 20411 26.0945 down down correct
GNUS.US Genius Brands International Inc 20190225 0 2.12 2.12 2.05 2.09 38843 2.09 down down correct
GOGL.US Golden Ocean Group Limited 20190225 0 5.3 5.37 5.23 5.31 505592 4.2266 up up correct
GOGO.US Gogo Inc 20190225 0 4.21 4.2975 4.07 4.07 1822030 4.07 down down correct
GOOD.US Gladstone Commercial Corporation 20190225 0 21.15 21.42 20.9649 21.01 125772 16.8579 down down correct
GOOG.US Alphabet Inc 20190225 0 1116 1118.54 1107.27 1109.4 1413061 1109.4 down up incorrect
GOOGL.US Alphabet Inc 20190225 0 1121.93 1125.4 1114.11 1117.33 1310362 1117.33 down down correct
GOSS.US Gossamer Bio Inc 20190225 0 22.6 24 22.27 23.17 544655 23.17 up up correct
GOVX.US GeoVax Labs Inc 20190225 0 0.014 0.014 0.0101 0.012 0 240000 down down correct
GP.US GreenPower Motor Company Inc 20190225 0 0.353 0.353 0.3322 0.3428 11030 2.3996 down down correct
GPP.US Green Plains Partners LP 20190225 0 15.7 16 15.53 16 63608 12.5495 up up correct
GPRE.US Green Plains Inc 20190225 0 15.97 16.16 15.91 16.06 568426 15.9328 up up correct
GPRO.US GoPro Inc 20190225 0 6.27 6.43 6.27 6.32 4738055 6.32 up down incorrect
GRBK.US Green Brick Partners Inc 20190225 0 9.15 9.22 8.93 9 43809 9 down down correct
GREE.US Greenidge Generation Holdings Inc 20190225 0 20.3478 20.9565 20.3478 20.8696 2231 10.7876 up up correct
GRFS.US Grifols S.A 20190225 0 19.13 19.395 19.03 19.33 978859 18.2572 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20190225 0 27.6 27.6 27.6 27.6 0 23.5751
GRIN.US Grindrod Shipping Holdings Ltd 20190225 0 5.87 5.93 5.55 5.6381 13681 5.3601 down down correct
GRMN.US Garmin Ltd 20190225 0 83 84.83 82.9 83.55 1751357 77.8927 up up correct
GROW.US U.S. Global Investors Inc 20190225 0 1.32 1.33 1.22 1.31 62537 1.2545 down down correct
GRPN.US Groupon Inc 20190225 0 3.37 3.44 3.31 3.32 280223 66.4 down down correct
GRTS.US Gritstone bio Inc 20190225 0 12.7 12.945 12.15 12.34 70951 12.34 down down correct
GRVY.US Gravity Co. Ltd 20190225 0 47.98 48.01 45.76 46.51 22335 46.51 down down correct
GRWG.US GrowGeneration Corp 20190225 0 3.275 3.29 3.01 3.13 197760 3.13 down down correct
GSBC.US Great Southern Bancorp Inc 20190225 0 56.85 57.47 56.395 56.46 27101 51.1788 down down correct
GSHD.US Goosehead Insurance Inc 20190225 0 33.4 33.73 31.161 31.91 84179 30.638 down down correct
GSIT.US GSI Technology Inc 20190225 0 8.1 8.15 8.03 8.12 28229 8.12 up down incorrect
GSKY.US GreenSky Inc 20190225 0 10.59 10.63 10.4 10.41 771868 10.41 down up incorrect
GSM.US Ferroglobe PLC 20190225 0 2.13 2.25 2.12 2.19 1591908 2.19 up up correct
GSMGW.US Glory Star New Media Group Holdings Limited 20190225 0 0.2 0.2 0.155 0.17 3600 0.17 down down correct
GT.US The Goodyear Tire & Rubber Company 20190225 0 19.47 20.3 19.44 20.08 5931854 19.2619 up up correct
GTBP.US GT Biopharma Inc 20190225 0 0.47 0.519 0.42 0.46 7176 7.82 down down correct
GTHX.US G1 Therapeutics Inc 20190225 0 20.54 21.26 19.91 20.19 187496 20.19 down down correct
GTIM.US Good Times Restaurants Inc 20190225 0 2.69 2.7 2.54 2.636 148877 2.636 down down correct
GTX.US Garrett Motion Inc 20190225 0 16.36 16.4989 15.94 16.35 735382 16.35 down up incorrect
GTYH.US GTY Technology Holdings Inc 20190225 0 10.45 10.45 9.98 10 78744 10 down up incorrect
GURE.US Gulf Resources Inc 20190225 0 1.01 1.045 1.0099 1.03 18274 5.15 up up correct
GVP.US GSE Systems Inc 20190225 0 3.1 3.19 3.08 3.15 17625 3.15 up up correct
GWGH.US GWG Holdings Inc 20190225 0 10.88 10.88 10.51 10.88 6469 10.88
GWRS.US Global Water Resources Inc 20190225 0 9.76 9.76 9.56 9.56 12871 8.9741 down down correct
GYRO.US Gyrodyne LLC 20190225 0 18.0827 18.32 18.0827 18.25 1830 18.25 up up correct
HA.US Hawaiian Holdings Inc 20190225 0 31.55 31.85 31.37 31.39 588912 30.8468 down down correct
HAFC.US Hanmi Financial Corporation 20190225 0 23.55 23.63 23.24 23.25 102796 20.9148 down down correct
HAIN.US The Hain Celestial Group Inc 20190225 0 17.7 17.7 17.185 17.23 1342725 17.23 down down correct
HALL.US Hallmark Financial Services Inc 20190225 0 10.3989 10.42 10.34 10.34 10124 10.34 down up incorrect
HALO.US Halozyme Therapeutics Inc 20190225 0 16.97 17.56 16.5 17.47 1510342 17.47 up up correct
HARP.US Harpoon Therapeutics Inc 20190225 0 16.72 17.85 14.36 14.36 85118 14.36 down down correct
HAS.US Hasbro Inc 20190225 0 86.51 86.89 85.62 86.17 959278 79.5091 down down correct
HAYN.US Haynes International Inc 20190225 0 35.2 35.2 34.64 34.81 32296 31.8004 down down correct
HBAN.US Huntington Bancshares Incorporated 20190225 0 14.43 14.61 14.385 14.4 14219090 12.5134 down down correct
HBCP.US Home Bancorp Inc 20190225 0 35.7499 35.75 35.1 35.1 13818 32.5463 down up incorrect
HBIO.US Harvard Bioscience Inc 20190225 0 4.33 4.4281 3.98 4.08 105973 4.08 down down correct
HBMD.US Howard Bancorp Inc 20190225 0 13.69 13.69 13.27 13.27 22097 13.27 down up incorrect
HBNC.US Horizon Bancorp Inc 20190225 0 17.86 17.94 17.53 17.73 148382 16.1495 down down correct
HBP.US Huttig Building Products Inc 20190225 0 3.43 3.47 3.12 3.23 42148 3.23 down down correct
HCCI.US Heritage 20190225 0 26.54 28 26.515 27.13 214110 27.13 up up correct
HCKT.US The Hackett Group Inc 20190225 0 16.63 16.6514 16.31 16.32 78872 15.2664 down down correct
HCM.US HUTCHMED (China) Limited 20190225 0 26.25 26.79 26.18 26.46 108492 26.46 up up correct
HCSG.US Healthcare Services Group Inc 20190225 0 40.54 40.8285 40.07 40.08 683933 36.6295 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20190225 0 0.0001 0.0002 0.0001 0.0001 181287726 0.0001
HDSN.US Hudson Technologies Inc 20190225 0 1.27 1.3 1.24 1.3 190546 1.3 up up correct
HEAR.US Turtle Beach Corporation 20190225 0 15.64 16.49 15.64 16.2 1380727 16.2 up up correct
HEES.US H&E Equipment Services Inc 20190225 0 30.22 30.5 29.75 29.97 466730 26.8134 down down correct
HELE.US Helen of Troy Limited 20190225 0 117.2 118.1 112.71 114.86 508221 114.86 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20190225 0 0.23 0.2305 0.2206 0.2245 2685 15.715 down down correct
HEXO.US HEXO Corp. Common Shares 20190225 0 5.87 5.88 5.5901 5.68 2710362 22.72 down up incorrect
HFBL.US Home Federal Bancorp Inc. of Louisiana 20190225 0 30.9335 31.0474 30.9335 30.9517 2070 14.5804 up up correct
HFFG.US HF Foods Group Inc 20190225 0 13.3 13.49 13.06 13.06 2828 13.06 down down correct
HFWA.US Heritage Financial Corporation 20190225 0 32.92 33.175 32.85 32.98 114203 30.0294 up up correct
HGBL.US Heritage Global Inc 20190225 0 0.4575 0.51 0.3976 0.51 35934 0.51 up down incorrect
HGEN.US Humanigen Inc 20190225 0 1.25 1.35 1.24 1.25 1966 6.25
HGSH.US China HGS Real Estate Inc 20190225 0 1.04 1.19 1.0335 1.0831 31599 2.1662 up up correct
HIBB.US Hibbett Inc 20190225 0 17.83 18.07 17.68 17.97 206254 17.8081 up up correct
HIFS.US Hingham Institution for Savings 20190225 0 192.97 193.77 192.024 193.77 5015 188.1031 up up correct
HIHO.US Highway Holdings Limited 20190225 0 3.26 3.36 3.26 3.34 10210 2.9511 up up correct
HIMX.US Himax Technologies Inc 20190225 0 3.87 3.93 3.74 3.81 2749470 3.7413 down up incorrect
HITI.US High Tide Inc. Common Shares 20190225 0 0.52 0.53 0.51 0.52 444033 0.52
HIVE.US HIVE Blockchain Technologies Ltd 20190225 0 0.392 0.4049 0.3621 0.39 752456 0.39 down down correct
HJLI.US Hancock Jaffe Laboratories Inc 20190225 0 1.44 1.5499 1.42 1.45 28296 36.25 up up correct
HLG.US Hailiang Education Group Inc 20190225 0 32.48 35.2 32.48 33.63 24108 33.63 up up correct
HLIT.US Harmonic Inc 20190225 0 5.58 5.63 5.48 5.5 327398 5.5 down down correct
HLNE.US Hamilton Lane Incorporated 20190225 0 46 46.46 45.13 45.18 95453 42.8083 down down correct
HMHC.US Houghton Mifflin Harcourt Company 20190225 0 9.12 9.31 8.79 8.79 678273 8.79 down down correct
HMNF.US HMN Financial Inc 20190225 0 21 21 21 21 407 21
HMST.US HomeStreet Inc 20190225 0 28.32 28.57 27.95 28.06 165829 26.8514 down down correct
HMTV.US Hemisphere Media Group Inc 20190225 0 13.91 13.98 13.74 13.94 24036 13.94 up up correct
HNNA.US Hennessy Advisors Inc 20190225 0 10.5 10.5 10.38 10.5 13597 9.005
HNRG.US Hallador Energy Company 20190225 0 5.59 5.62 5.5 5.54 44498 5.2688 down up incorrect
HOFT.US Hooker Furniture Corporation 20190225 0 31.52 32.18 31.52 31.97 43383 29.4858 up up correct
HOLI.US Hollysys Automation Technologies Ltd 20190225 0 22.26 22.86 21.82 21.85 427227 21.1809 down down correct
HOLX.US Hologic Inc 20190225 0 47.82 47.82 46.945 46.99 4294837 46.99 down down correct
HON.US Honeywell International Inc 20190225 0 154.2 154.68 153.73 154.06 2312501 145.8497 down down correct
HONE.US HarborOne Bancorp Inc 20190225 0 16.29 16.35 16.03 16.03 21418 8.7465 down up incorrect
HOPE.US Hope Bancorp Inc 20190225 0 14.92 14.92 14.675 14.68 371108 12.8807 down down correct
HOTH.US Hoth Therapeutics Inc 20190225 0 7.15 7.68 5.55 6.45 134067 6.45 down down correct
HPK.US HighPeak Energy Inc 20190225 0 9.97 9.98 9.97 9.97 1700 9.8595
HQI.US HireQuest Inc 20190225 0 3.96 4.16 3.96 4.16 600 4.0554 up up correct
HQY.US HealthEquity Inc 20190225 0 81 82.98 80.77 81.61 517501 81.61 up up correct
HROW.US Harrow Health Inc 20190225 0 6.8 7.06 6.56 6.88 228896 6.88 up up correct
HRTX.US Heron Therapeutics Inc 20190225 0 27.08 27.89 27.08 27.67 1223512 27.67 up up correct
HRZN.US Horizon Technology Finance Corporation 20190225 0 13.13 13.1725 12.71 13.16 159776 10.0869 up up correct
HSDT.US Helius Medical Technologies Inc 20190225 0 7.35 7.35 7.05 7.24 91638 253.4 down down correct
HSIC.US Henry Schein Inc 20190225 0 60.37 60.7 59.81 59.83 1442959 59.83 down up incorrect
HSII.US Heidrick & Struggles International Inc 20190225 0 33.97 34.64 33.42 33.86 283619 31.8948 down down correct
HSKA.US Heska Corporation 20190225 0 99 99.23 96.12 96.5 59784 96.5 down down correct
HSON.US Hudson Global Inc 20190225 0 1.51 1.5945 1.51 1.57 47829 15.7 up down incorrect
HST.US Host Hotels & Resorts Inc 20190225 0 20.26 20.345 19.78 19.8 8389201 18.5554 down down correct
HSTM.US HealthStream Inc 20190225 0 27.39 27.66 27.15 27.16 71461 27.16 down up incorrect
HSTO.US Histogen Inc 20190225 0 1.89 1.99 1.89 1.94 37703 19.4 up up correct
HTBI.US HomeTrust Bancshares Inc 20190225 0 27.65 27.88 27.27 27.3 25980 26.3236 down down correct
HTBK.US Heritage Commerce Corp 20190225 0 14.49 14.61 14.3 14.36 144253 12.4681 down down correct
HTBX.US Heat Biologics Inc 20190225 0 1.4 1.4282 1.28 1.35 289774 9.45 down down correct
HTGM.US HTG Molecular Diagnostics Inc 20190225 0 2.75 2.83 2.63 2.81 30678 42.15 up up correct
HTHT.US Huazhu Group Limited 20190225 0 36.4 37 34.96 35.29 965612 34.9915 down down correct
HTLD.US Heartland Express Inc 20190225 0 20.89 21.07 20.6 20.64 350761 19.7985 down down correct
HTLF.US Heartland Financial USA Inc 20190225 0 49.02 49.27 48.45 48.56 68612 46.0166 down down correct
HUBG.US Hub Group Inc 20190225 0 44.93 45.335 44.36 44.44 104574 44.44 down down correct
HUGE.US FSD Pharma Inc 20190225 0 0.2178 0.22 0.2026 0.21 269761 42.21 down down correct
HURC.US Hurco Companies Inc 20190225 0 42.86 43.845 42.5 43.45 33101 41.5565 up up correct
HURN.US Huron Consulting Group Inc 20190225 0 55.94 56.16 54.78 54.78 87209 54.78 down down correct
HUSN.US Hudson Capital Inc 20190225 0 1.7 3.58 1.57 2.8 12405816 14 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20190225 0 0.95 0.956 0.918 0.918 15325 0.918 down down correct
HVBC.US HV Bancorp Inc 20190225 0 15.5301 16.11 15.5301 16.11 1338 16.11 up down incorrect
HWBK.US Hawthorn Bancshares Inc 20190225 0 20.0913 21.3359 19.5579 21.3359 18362 19.8694 up up correct
HWC.US Hancock Whitney Corporation 20190225 0 44.06 44.34 43.68 43.83 272603 39.8951 down up incorrect
HWKN.US Hawkins Inc 20190225 0 42.065 42.385 41.49 41.6 27821 19.772 down down correct
HX.US Xiaobai Maimai Inc 20190225 0 3.68 4.1 3.65 3.97 315770 11.91 up up correct
HYRE.US HyreCar Inc 20190225 0 5.25 5.6 5.1 5.34 1678206 5.34 up up correct
HZNP.US Horizon Therapeutics Public Limited Company 20190225 0 21.23 21.4669 20.86 20.92 2321057 20.92 down down correct
IART.US Integra LifeSciences Holdings Corporation 20190225 0 55.52 56.16 55.25 55.96 565552 55.96 up up correct
IBCP.US Independent Bank Corporation 20190225 0 23.42 23.64 23.19 23.31 100177 20.8144 down down correct
IBKR.US Interactive Brokers Group Inc 20190225 0 57.12 58.14 56.78 57.26 513377 56.1596 up up correct
IBOC.US International Bancshares Corporation 20190225 0 40.51 40.72 40.23 40.45 176594 36.7419 down up incorrect
IBTX.US Independent Bank Group Inc 20190225 0 58.55 58.64 57.855 58.04 207516 54.8274 down up incorrect
ICAD.US iCAD Inc 20190225 0 5.57 5.65 5.34 5.47 152359 5.47 down down correct
ICBK.US County Bancorp Inc 20190225 0 19.52 19.52 19 19 7745 18.2803 down down correct
ICCC.US ImmuCell Corporation 20190225 0 7.27 7.27 7 7.1926 1393 7.1926 down down correct
ICCH.US ICC Holdings Inc 20190225 0 13.7213 13.7213 13.4013 13.55 1718 13.55 down up incorrect
ICFI.US ICF International Inc 20190225 0 74.88 75.54 73.92 74 101318 72.4433 down down correct
ICHR.US Ichor Holdings Ltd 20190225 0 21.8 21.99 21.38 21.68 289353 21.68 down down correct
ICLK.US iClick Interactive Asia Group Limited 20190225 0 5.75 5.75 5.36 5.4 111435 5.4 down up incorrect
ICLR.US ICON Public Limited Company 20190225 0 144.7 147.31 140.7109 146.95 255545 146.95 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20190225 0 8 8 7.77 7.97 78984 6.003 down down correct
ICPT.US Intercept Pharmaceuticals Inc 20190225 0 95.47 95.91 93.17 94.24 1354154 94.24 down down correct
ICUI.US ICU Medical Inc 20190225 0 251.79 253.92 249.41 250.63 291124 250.63 down down correct
IDCC.US InterDigital Inc 20190225 0 69.15 70.0995 68.6 69.39 439721 65.1033 up up correct
IDEX.US Ideanomics Inc 20190225 0 1.98 2.11 1.8 1.88 838100 1.88 down down correct
IDN.US Intellicheck Inc 20190225 0 2.7 2.78 2.65 2.75 16782 2.75 up up correct
IDRA.US Idera Pharmaceuticals Inc 20190225 0 2.89 3.05 2.8 2.92 209157 2.92 up up correct
IDXX.US IDEXX Laboratories Inc 20190225 0 210.44 212.75 209.94 210.1 492755 210.1 down up incorrect
IEA.US Infrastructure and Energy Alternatives Inc 20190225 0 6.48 6.51 6.19 6.21 42525 6.21 down down correct
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20190225 0 0.57 0.57 0.57 0.57 309 0.57
IEP.US Icahn Enterprises L.P 20190225 0 70.99 71 70.3 70.77 40825 46.897 down down correct
IESC.US IES Holdings Inc 20190225 0 19 19.24 18.9 19 13579 19
IFMK.US iFresh Inc 20190225 0 0.96 0.96 0.8888 0.908 184631 0.908 down up incorrect
IFRX.US InflaRx N.V 20190225 0 32.48 33.49 30.872 32.8 120034 32.8 up up correct
IGIC.US International General Insurance Holdings Ltd 20190225 0 9.99 9.99 9.99 9.99 200 9.4797
IGICW.US International General Insurance Holdings Ltd 20190225 0 0.42 0.42 0.42 0.42 600 0.42
III.US Information Services Group Inc 20190225 0 4.37 4.5 4.35 4.48 50362 4.4215 up up correct
IIIV.US i3 Verticals Inc 20190225 0 22.1 22.77 21.3 21.4 147407 21.4 down down correct
IIN.US IntriCon Corporation 20190225 0 27.9 28.405 27.11 27.39 154370 27.39 down down correct
IIVI.US II 20190225 0 42.4 43.49 42.0911 42.86 892837 42.86 up up correct
IKNX.US IKONICS Corporation 20190225 0 8.25 8.25 8 8.09 3222 8.09 down down correct
ILMN.US Illumina Inc 20190225 0 302.82 306.31 301.92 304.74 635208 304.74 up up correct
ILPT.US Industrial Logistics Properties Trust 20190225 0 21.7 21.71 21.26 21.28 390319 18.2847 down up incorrect
IMAC.US IMAC Holdings Inc 20190225 0 3.86 4.11 3.798 3.85 57763 3.85 down down correct
IMACW.US IMAC Holdings Inc 20190225 0 0.53 0.6 0.51 0.6 10000 0.6 up up correct
IMBI.US iMedia Brands Inc 20190225 0 0.5159 0.5355 0.5076 0.527 41442 5.27 up up correct
IMGN.US ImmunoGen Inc 20190225 0 5.79 6.125 5.6 5.91 2557284 5.91 up down incorrect
IMKTA.US Ingles Markets Incorporated 20190225 0 30.38 30.91 30.295 30.44 65044 29.1455 up down incorrect
IMMP.US Immutep Limited 20190225 0 1.99 2 1.95 1.97 81221 1.97 down down correct
IMMR.US Immersion Corporation 20190225 0 9.85 9.98 9.77 9.86 185804 9.86 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20190225 0 16.78 16.9 16.75 16.75 10788 14.63 down down correct
IMTE.US Integrated Media Technology Limited 20190225 0 7.8392 9 6.78 8.7656 21735 8.7656 up up correct
IMUX.US Immunic Inc 20190225 0 0.2044 0.21 0.2044 0.209 6434 8.36 up up correct
IMV.US IMV Inc 20190225 0 5.35 5.65 5.35 5.48 11161 5.48 up down incorrect
IMXI.US International Money Express Inc 20190225 0 11.29 11.35 11.01 11.14 23571 11.14 down down correct
INBK.US First Internet Bancorp 20190225 0 21.879 22.2 21.59 21.59 29963 20.9379 down up incorrect
INCR.US Intercure Ltd. Ordinary Shares 20190225 0 3.3 3.55 3.22 3.22 33546 3.22 down up incorrect
INCY.US Incyte Corporation 20190225 0 85.49 87.65 85.35 86.88 1650501 86.88 up up correct
INDB.US Independent Bank Corp 20190225 0 85 85.13 84.03 84.09 98431 77.8959 down down correct
INDP.US Indaptus Therapeutics Inc 20190225 0 718.4 726.4 672 699.2 5045 699.2 down up incorrect
INDT.US INDUS Realty Trust Inc 20190225 0 32.21 32.21 32.21 32.21 500 30.7893
INFI.US Infinity Pharmaceuticals Inc 20190225 0 1.69 1.75 1.59 1.65 260126 1.65 down down correct
INFN.US Infinera Corporation 20190225 0 5.41 5.74 5.24 5.28 4995212 5.28 down down correct
INGN.US Inogen Inc 20190225 0 144.4 146.89 143.82 144.43 778393 144.43 up up correct
INMB.US INmune Bio Inc 20190225 0 8 8.1506 7.87 8.14 1894 8.14 up up correct
INO.US Inovio Pharmaceuticals Inc 20190225 0 3.74 3.82 3.7 3.78 1483084 3.78 up up correct
INOD.US Innodata Inc 20190225 0 1.45 1.48 1.4 1.4 22498 1.4 down down correct
INOV.US Inovalon Holdings Inc 20190225 0 12.89 12.97 12.59 12.93 593596 12.93 up up correct
INPX.US Inpixon 20190225 0 1.35 1.3872 1.3 1.32 6047 59.4 down down correct
INSE.US Inspired Entertainment Inc 20190225 0 7 7 6.815 6.9 7539 6.9 down down correct
INSG.US Inseego Corp 20190225 0 5.86 5.96 5.5 5.63 1267641 5.63 down down correct
INSM.US Insmed Incorporated 20190225 0 27.94 29.37 27.39 29.22 1305972 29.22 up down incorrect
INTC.US Intel Corporation 20190225 0 53.06 53.61 52.86 53.1 20711750 49.5871 up up correct
INTG.US The InterGroup Corporation 20190225 0 29.124 30.6 29.124 30.5999 1409 30.5999 up up correct
INTU.US Intuit Inc 20190225 0 247.1 249.66 245.1185 247.72 2876918 243.5787 up up correct
INTZ.US Intrusion Inc 20190225 0 4.08 4.09 3.95 4.09 3826 4.09 up up correct
INVA.US Innoviva Inc 20190225 0 15.25 16 14.94 15.87 2221676 15.87 up up correct
INVE.US Identiv Inc 20190225 0 5.89 6.2299 5.8001 5.97 53439 5.97 up up correct
INVO.US INVO Bioscience Inc 20190225 0 0.4201 0.4696 0.4201 0.4696 316 15.0288 up up correct
IONM.US Assure Holdings Corp. Common Stock 20190225 0 2.19 2.194 2.19 2.191 3400 2.191 up down incorrect
IONS.US Ionis Pharmaceuticals Inc 20190225 0 59.17 61.92 59.0501 61.67 1497423 61.67 up up correct
IOSP.US Innospec Inc 20190225 0 81.2 82.355 81.07 81.78 101876 78.7308 up up correct
IOVA.US Iovance Biotherapeutics Inc 20190225 0 10.01 10.5 9.83 10.49 882760 10.49 up up correct
IPA.US ImmunoPrecise Antibodies Ltd 20190225 0 0.5885 0.595 0.5823 0.5874 22000 0.5874 down up incorrect
IPAR.US Inter Parfums Inc 20190225 0 76 76 73.63 74.55 131266 71.8927 down down correct
IPDN.US Professional Diversity Network Inc 20190225 0 1.2 1.4381 1.13 1.26 29986 1.26 up up correct
IPGP.US IPG Photonics Corporation 20190225 0 158.22 162.23 158.1901 161.18 691571 161.18 up up correct
IPLDP.US Interstate Power and Light Company 20190225 0 24.96 24.96 24.69 24.94 5800 21.4754 down down correct
IPWR.US Ideal Power Inc 20190225 0 0.445 0.47 0.425 0.45 15055 4.5 up up correct
IQ.US iQIYI Inc 20190225 0 29.09 29.18 26.54 27.01 35313695 27.01 down down correct
IRBT.US iRobot Corporation 20190225 0 121.94 123.26 120.15 121.69 1397154 121.69 down down correct
IRCP.US IRSA Propiedades Comerciales S.A 20190225 0 22.76 23.68 22.76 23 106189 16.4076 up up correct
IRDM.US Iridium Communications Inc 20190225 0 21.76 21.8 21.39 21.41 681651 21.41 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20190225 0 60.8 61.8 60.8 61.8 18 61.8 up up correct
IRIX.US IRIDEX Corporation 20190225 0 4.75 4.75 4.55 4.73 10200 4.73 down down correct
IRMD.US IRadimed Corporation 20190225 0 26.05 26.6 25.97 26.21 41641 26.21 up up correct
IROQ.US IF Bancorp Inc 20190225 0 21 21.15 20.9897 21.15 3538 20.186 up up correct
IRTC.US iRhythm Technologies Inc 20190225 0 96 97.39 93.83 96.48 393742 96.48 up down incorrect
IRWD.US Ironwood Pharmaceuticals Inc 20190225 0 14.4213 14.7711 14.3914 14.5013 878199 12.1451 up up correct
ISBC.US Investors Bancorp Inc 20190225 0 12.81 12.86 12.59 12.59 1760513 11.1419 down down correct
ISEE.US IVERIC bio Inc 20190225 0 1.42 1.47 1.4 1.46 617795 1.46 up up correct
ISIG.US Insignia Systems Inc 20190225 0 1.39 1.4 1.34 1.375 1019 9.625 down down correct
ISRG.US Intuitive Surgical Inc 20190225 0 555 558.9518 552.63 553.39 502486 184.4633 down up incorrect
ISSC.US Innovative Solutions and Support Inc 20190225 0 3.11 3.15 3.0119 3.15 15605 2.7089 up up correct
ISTR.US Investar Holding Corporation 20190225 0 24.75 25.2 24.23 24.38 11276 23.4697 down down correct
ITCI.US Intra 20190225 0 13.63 13.88 13.12 13.13 406491 13.13 down down correct
ITI.US Iteris Inc 20190225 0 4.6 4.85 4.57 4.78 119754 4.78 up up correct
ITIC.US Investors Title Company 20190225 0 174.1499 174.88 172.11 172.11 2438 134.7337 down down correct
ITRI.US Itron Inc 20190225 0 61.57 62.21 60.5521 60.65 312163 60.65 down down correct
ITRM.US Iterum Therapeutics plc 20190225 0 5.61 5.6719 5.4 5.5 3134 5.5 down down correct
ITRN.US Ituran Location and Control Ltd 20190225 0 36.14 37.24 35.87 37.06 74951 33.9758 up up correct
IVAC.US Intevac Inc 20190225 0 6.25 6.35 6.21 6.3 68693 6.3 up down incorrect
IZEA.US IZEA Worldwide Inc 20190225 0 1.63 1.75 1.6 1.6478 330243 1.6478 up up correct
JACK.US Jack in the Box Inc 20190225 0 81.5 81.62 79.31 79.71 644321 75.6874 down down correct
JAGX.US Jaguar Health Inc 20190225 0 0.223 0.2289 0.218 0.225 633060 47.25 up up correct
JAKK.US JAKKS Pacific Inc 20190225 0 2.04 2.04 1.98 1.99 495 19.9 down down correct
JAN.US JanOne Inc 20190225 0 0.4421 0.4925 0.4421 0.475 40423 2.375 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20190225 0 126.98 127.9605 125.26 126.25 1052959 126.25 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20190225 0 109.64 110.38 107.31 107.39 935954 104.8498 down down correct
JBLU.US JetBlue Airways Corporation 20190225 0 17.3 17.36 17.17 17.25 3718335 17.25 down up incorrect
JBSS.US John B. Sanfilippo & Son Inc 20190225 0 70.6 70.6 69.41 69.45 35481 62.0945 down down correct
JCS.US Communications Systems Inc 20190225 0 2.7 2.7 2.59 2.66 2860 1.5316 down down correct
JCTCF.US Jewett 20190225 0 7.1456 7.639 7.1456 7.42 4519 7.42 up up correct
JD.US JD.com Inc 20190225 0 27.11 27.38 26.04 26.19 29338461 26.19 down down correct
JG.US Aurora Mobile Limited 20190225 0 8.44 9 8.43 8.995 49278 8.995 up up correct
JJSF.US J & J Snack Foods Corp 20190225 0 156.34 156.34 152.87 154.33 76689 147.5981 down down correct
JKHY.US Jack Henry & Associates Inc 20190225 0 133.51 133.51 131.94 132.3 391746 127.9212 down up incorrect
JNCE.US Jounce Therapeutics Inc 20190225 0 4.42 4.49 4.35 4.39 74027 4.39 down down correct
JOBS.US 51job Inc 20190225 0 73.76 75.84 72.97 74.07 308137 74.07 up up correct
JOUT.US Johnson Outdoors Inc 20190225 0 68.09 68.485 66.18 66.34 31427 64.7883 down down correct
JRJC.US China Finance Online Co. Limited 20190225 0 1.18 1.4 1.16 1.3 651920 13 up down incorrect
JRSH.US Jerash Holdings (US) Inc 20190225 0 6.5 7.07 6.5 6.8 39933 6.2159 up up correct
JRVR.US James River Group Holdings Ltd 20190225 0 40.62 41.08 40.35 40.92 129130 37.3367 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20190225 0 20.81 20.94 20.6299 20.89 14960 17.4786 up up correct
JVA.US Coffee Holding Co. Inc 20190225 0 6.7 6.94 6.505 6.73 91514 6.73 up up correct
JYNT.US The Joint Corp 20190225 0 10.99 11 10.66 10.98 45396 10.98 down down correct
KALA.US Kala Pharmaceuticals Inc 20190225 0 9.16 9.25 8.545 8.8 564847 8.8 down up incorrect
KALU.US Kaiser Aluminum Corporation 20190225 0 108.34 112.08 107.76 111.99 183826 104.0593 up up correct
KALV.US KalVista Pharmaceuticals Inc 20190225 0 20.83 22.68 20.7638 22.29 108410 22.29 up down incorrect
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20190225 0 0.0942 0.3 0.0942 0.3 124932 0.3 up down incorrect
KBAL.US Kimball International Inc 20190225 0 15.31 15.36 15.02 15.09 232336 13.8867 down down correct
KBSF.US KBS Fashion Group Limited 20190225 0 3.97 4.21 3.92 4 60374 4 up up correct
KDMN.US Kadmon Holdings Inc 20190225 0 2.54 2.665 2.52 2.63 1397778 2.63 up up correct
KDNY.US Chinook Therapeutics Inc 20190225 0 20.75 21.3 20.35 21 98926 21 up up correct
KDP.US Keurig Dr Pepper Inc 20190225 0 27.49 27.51 26.74 27 2339094 25.4736 down down correct
KE.US Kimball Electronics Inc 20190225 0 16.47 16.79 16.18 16.19 90768 16.19 down down correct
KELYA.US Kelly Services Inc 20190225 0 25.08 25.315 24.8 24.8 69706 24.348 down down correct
KEQU.US Kewaunee Scientific Corporation 20190225 0 31.4954 31.4954 31.1 31.3223 1368 30.4226 down up incorrect
KERN.US Akerna Corp 20190225 0 10.14 10.1699 10.13 10.1451 10182 10.1451 up up correct
KERNW.US Akerna Corp 20190225 0 0.62 0.62 0.58 0.6 22500 0.6 down down correct
KFFB.US Kentucky First Federal Bancorp 20190225 0 7.97 8.14 7.97 8.14 488 6.95 up up correct
KFRC.US Kforce Inc 20190225 0 38.81 39.14 38.31 38.31 80170 36.1079 down down correct
KHC.US The Kraft Heinz Company 20190225 0 35 35.42 34.06 34.23 47394341 29.4913 down down correct
KIDS.US OrthoPediatrics Corp 20190225 0 39.32 40.83 38.58 40.07 130376 40.07 up up correct
KINS.US Kingstone Companies Inc 20190225 0 16.92 17.06 16.77 16.88 37105 15.4755 down down correct
KIRK.US Kirkland's Inc 20190225 0 10.86 11.18 10.83 10.95 63041 10.95 up up correct
KLAC.US KLA Corporation 20190225 0 116.53 117.45 115.68 115.76 1611771 110.4697 down down correct
KLIC.US Kulicke and Soffa Industries Inc 20190225 0 23.77 24.13 23.77 23.83 332472 22.6239 up down incorrect
KLXE.US KLX Energy Services Holdings Inc 20190225 0 28.65 29.95 28.65 29.38 69097 146.9 up up correct
KMDA.US Kamada Ltd 20190225 0 6.07 6.43 5.93 6.1 222207 6.1 up up correct
KMPH.US KemPharm Inc 20190225 0 2.19 2.3 2.057 2.2401 9187 35.8416 up down incorrect
KNDI.US Kandi Technologies Group Inc 20190225 0 8.78 8.9 8.14 8.25 3593093 8.25 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20190225 0 17.8 18.22 17.38 17.64 157784 17.64 down down correct
KNSL.US Kinsale Capital Group Inc 20190225 0 66.56 66.82 65.2 65.54 115066 65.0308 down down correct
KOD.US Kodiak Sciences Inc 20190225 0 7.05 7.4 6.83 6.89 69630 6.89 down down correct
KOPN.US Kopin Corporation 20190225 0 1.67 1.7 1.52 1.54 426303 1.54 down down correct
KOR.US Corvus Gold Inc 20190225 0 1.5851 1.6 1.571 1.58 14510 1.58 down down correct
KOSS.US Koss Corporation 20190225 0 2 2.05 1.9015 1.9512 6072 1.9512 down up incorrect
KPRX.US Kiora Pharmaceuticals Inc 20190225 0 6.405 6.75 6.165 6.57 12733 6.57 up down incorrect
KPTI.US Karyopharm Therapeutics Inc 20190225 0 5.05 5.66 4.7675 5.06 6378048 5.06 up up correct
KRMD.US Repro Med Systems Inc 20190225 0 1.41 1.47 1.39 1.41 24321 1.41
KRNT.US Kornit Digital Ltd 20190225 0 23.43 23.66 23.12 23.17 382395 23.17 down down correct
KRNY.US Kearny Financial Corp 20190225 0 13.66 13.68 13.45 13.46 217630 12.3666 down down correct
KRYS.US Krystal Biotech Inc 20190225 0 22.75 23.12 21.965 22.65 85831 22.65 down down correct
KSPN.US Kaspien Holdings Inc 20190225 0 0.51 0.54 0.51 0.54 132 10.8 up up correct
KTCC.US Key Tronic Corporation 20190225 0 6.4601 6.7 6.4601 6.6526 3403 6.6526 up down incorrect
KTOS.US Kratos Defense & Security Solutions Inc 20190225 0 17.73 17.75 17.47 17.5 942887 17.5 down down correct
KTRA.US Kintara Therapeutics Inc 20190225 0 0.3403 0.3403 0.311 0.319 19591 3.19 down down correct
KURA.US Kura Oncology Inc 20190225 0 15.16 15.77 15.15 15.42 247065 15.42 up up correct
KVHI.US KVH Industries Inc 20190225 0 11.55 11.6 11.39 11.43 25126 11.43 down down correct
KZIA.US Kazia Therapeutics Limited 20190225 0 3.4673 3.47 3.45 3.45 1281 3.45 down down correct
KZR.US Kezar Life Sciences Inc 20190225 0 20.19 20.565 19.63 20.32 120452 20.32 up up correct
LAKE.US Lakeland Industries Inc 20190225 0 11.165 11.17 11.04 11.15 32320 11.15 down down correct
LAMR.US Lamar Advertising Company (REIT) 20190225 0 77.8 78.178 77.21 78.11 368927 69.1034 up up correct
LANC.US Lancaster Colony Corporation 20190225 0 158.55 159.41 154.76 156.08 148721 148.1085 down down correct
LAND.US Gladstone Land Corporation 20190225 0 12.28 12.29 12.12 12.27 91838 11.1054 down down correct
LASR.US nLIGHT Inc 20190225 0 21.27 22.86 21.05 22.85 493953 22.85 up down incorrect
LAUR.US Laureate Education Inc 20190225 0 14.97 15.05 14.77 15.03 529979 8.4517 up up correct
LAWS.US Lawson Products Inc 20190225 0 30.326 30.326 29.07 29.13 8827 29.13 down down correct
LAZY.US Lazydays Holdings Inc 20190225 0 6.035 6.2449 6.035 6.2449 945 6.2449 up up correct
LBAI.US Lakeland Bancorp Inc 20190225 0 16.98 17.1 16.89 16.89 96389 15.3241 down down correct
LBC.US Luther Burbank Corporation 20190225 0 10.7 10.93 10.68 10.72 67186 10.0184 up down incorrect
LBRDA.US Liberty Broadband Corporation 20190225 0 90 90.38 89.23 89.23 139287 89.23 down down correct
LBRDK.US Liberty Broadband Corporation 20190225 0 89.65 90.5 89.39 89.46 514601 89.46 down down correct
LBTYA.US Liberty Global plc 20190225 0 26.16 26.24 25.3 25.36 1586195 25.36 down down correct
LBTYB.US Liberty Global plc 20190225 0 25.9893 25.9893 25.9893 25.9893 123 25.9893
LBTYK.US Liberty Global plc 20190225 0 25.21 25.32 24.48 24.53 1919222 24.53 down down correct
LCNB.US LCNB Corp 20190225 0 17.15 17.25 17.1257 17.2 22979 15.0966 up up correct
LCRDX.US LCRDX 20190225 0 10.03 10.03 10.03 10.03 0 8.6158
LCUT.US Lifetime Brands Inc 20190225 0 10.4312 10.61 10.4 10.4 11310 9.9391 down down correct
LE.US Lands' End Inc 20190225 0 17.66 18.01 17.66 17.85 106026 17.85 up up correct
LECO.US Lincoln Electric Holdings Inc 20190225 0 88.57 89.245 87.71 88.61 561194 83.7098 up up correct
LEDS.US SemiLEDs Corporation 20190225 0 3 3.17 2.9927 3.15 201892 3.15 up up correct
LEE.US Lee Enterprises Incorporated 20190225 0 2.87 2.94 2.84 2.91 284335 29.1 up up correct
LEGH.US Legacy Housing Corporation 20190225 0 14.39 14.75 13.95 14 100308 14 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20190225 0 10.23 10.23 10.23 10.23 0 33.7821
LEVL.US Level One Bancorp Inc 20190225 0 23.7 23.99 23.14 23.36 39194 22.7929 down down correct
LEXX.US Lexaria Bioscience Corp 20190225 0 1.44 1.52 1.38 1.41 4338 42.3 down up incorrect
LFMD.US LifeMD Inc 20190225 0 0.8 0.85 0.8 0.85 4539 0.85 up up correct
LFUS.US Littelfuse Inc 20190225 0 192.87 197.02 192.41 195.47 141716 190.5018 up up correct
LFVN.US LifeVantage Corporation 20190225 0 15.31 15.5 14.91 15.15 134840 15.15 down down correct
LGIH.US LGI Homes Inc 20190225 0 62.35 62.82 61.03 61.3 368329 61.3 down up incorrect
LGND.US Ligand Pharmaceuticals Incorporated 20190225 0 120.98 124.435 120.02 123.51 498558 123.51 up up correct
LGO.US Largo Resources Ltd 20190225 0 1.865 1.88 1.79 1.82 233081 18.2 down down correct
LHCG.US LHC Group Inc 20190225 0 111.31 113.03 108.93 109.06 215440 109.06 down down correct
LIFE.US aTyr Pharma Inc 20190225 0 0.51 0.5205 0.46 0.4799 272799 6.7186 down down correct
LILA.US Liberty Latin America Ltd 20190225 0 19.25 19.35 18.95 19.01 898908 17.9171 down down correct
LILAK.US Liberty Latin America Ltd 20190225 0 19.05 19.27 18.87 18.93 516580 17.8249 down up incorrect
LINC.US Lincoln Educational Services Corporation 20190225 0 3.22 3.22 3.21 3.22 816 3.22
LIND.US Lindblad Expeditions Holdings Inc 20190225 0 13.38 13.38 13.2 13.34 41798 13.34 down down correct
LINK.US Interlink Electronics Inc 20190225 0 2 2.05 1.96 2.05 2976 2.05 up up correct
LIQT.US LiqTech International Inc 20190225 0 2.05 2.07 1.97 2.03 237275 8.12 down down correct
LITE.US Lumentum Holdings Inc 20190225 0 51 52.12 50.91 51.24 1677173 51.24 up up correct
LIVE.US Live Ventures Incorporated 20190225 0 8.38 8.38 8 8.1 10809 8.1 down down correct
LIVN.US LivaNova PLC 20190225 0 100.64 100.64 96.6 96.73 606156 96.73 down down correct
LIVX.US LiveXLive Media Inc 20190225 0 6.36 6.61 6.1 6.36 140984 6.36
LIXT.US Lixte Biotechnology Holdings Inc 20190225 0 0.81 0.81 0.81 0.81 100 4.86
LJPC.US La Jolla Pharmaceutical Company 20190225 0 6.17 6.315 5.85 5.9 566267 5.9 down down correct
LKCO.US Luokung Technology Corp 20190225 0 8.88 8.88 8.072 8.34 16405 8.34 down up incorrect
LKFN.US Lakeland Financial Corporation 20190225 0 48.38 48.68 47.01 47.95 106531 44.7213 down down correct
LKQ.US LKQ Corporation 20190225 0 27.62 27.84 27.47 27.52 2145356 27.4004 down down correct
LLL.US JX Luxventure Ltd 20190225 0 3.97 4.21 3.92 4 60374 4 up down incorrect
LLNW.US Limelight Networks Inc 20190225 0 2.98 3.04 2.88 2.88 743999 2.88 down down correct
LMAT.US LeMaitre Vascular Inc 20190225 0 29.78 30.09 29.09 30.01 148110 29.0535 up up correct
LMB.US Limbach Holdings Inc 20190225 0 5.1657 5.9 5.1657 5.9 40636 5.9 up up correct
LMFA.US LM Funding America Inc 20190225 0 1.31 1.39 1.31 1.3546 57339 6.773 up up correct
LMNL.US Liminal BioSciences Inc 20190225 0 0.2234 0.2412 0.2234 0.2338 36 233.7901 up up correct
LMNR.US Limoneira Company 20190225 0 23.63 23.7625 23.42 23.53 39546 22.2943 down down correct
LMRK.US Landmark Infrastructure Partners LP 20190225 0 14.25 14.42 14.16 14.18 143680 11.562 down down correct
LMRKN.US Landmark Infrastructure Partners LP 20190225 0 24.1187 24.38 24 24.2388 7114 19.992 up up correct
LMRKO.US Landmark Infrastructure Partners LP 20190225 0 24.1124 24.19 24.0863 24.12 12671 19.3882 up up correct
LMRKP.US Landmark Infrastructure Partners LP 20190225 0 25 25 24.8 24.8 1609 19.8234 down down correct
LMST.US Limestone Bancorp Inc 20190225 0 15.17 15.25 15.15 15.16 4756 15.16 down down correct
LNDC.US Landec Corporation 20190225 0 12.84 12.85 12.58 12.66 77684 12.66 down up incorrect
LNT.US Alliant Energy Corporation 20190225 0 45.75 45.8051 45.09 45.34 1342351 41.9023 down up incorrect
LNTH.US Lantheus Holdings Inc 20190225 0 24.2 25.12 23.55 23.9 1032650 23.9 down down correct
LOAN.US Manhattan Bridge Capital Inc 20190225 0 6.5 6.56 6.43 6.5589 50226 5.2696 up down incorrect
LOB.US Live Oak Bancshares Inc 20190225 0 16.7 16.9025 16.29 16.45 145460 16.2421 down down correct
LOCO.US El Pollo Loco Holdings Inc 20190225 0 15.25 15.3427 15.09 15.11 456890 15.11 down down correct
LOGC.US LogicBio Therapeutics Inc 20190225 0 9.4657 10.41 9.045 9.87 21765 9.87 up up correct
LOGI.US Logitech International S.A 20190225 0 37.82 37.96 37.66 37.7 124910 36.2275 down down correct
LOOP.US Loop Industries Inc 20190225 0 12.05 12.05 11.75 11.8 50132 11.8 down down correct
LOPE.US Grand Canyon Education Inc 20190225 0 117.46 118.78 115.585 116.09 595603 116.09 down down correct
LORL.US Loral Space & Communications Inc 20190225 0 40.89 41.27 40.85 41.15 37653 29.906 up up correct
LOVE.US The Lovesac Company 20190225 0 32.55 34.22 32.35 33.64 180110 33.64 up up correct
LPCN.US Lipocine Inc 20190225 0 1.72 1.72 1.69 1.7 138895 1.7 down up incorrect
LPLA.US LPL Financial Holdings Inc 20190225 0 77.25 78.24 76.31 77.53 2226548 74.9869 up up correct
LPSN.US LivePerson Inc 20190225 0 27.94 28.37 27.61 28.22 1417775 28.22 up down incorrect
LPTH.US LightPath Technologies Inc 20190225 0 1.69 1.7 1.65 1.65 42052 1.65 down down correct
LPTX.US Leap Therapeutics Inc 20190225 0 1.61 1.69 1.51 1.53 961225 1.53 down down correct
LQDA.US Liquidia Corporation 20190225 0 18.75 20 17.65 19.41 154245 19.41 up up correct
LQDT.US Liquidity Services Inc 20190225 0 6.9 7 6.69 6.73 81324 6.73 down down correct
LRCX.US Lam Research Corporation 20190225 0 182.3 182.3844 179.42 179.6 1837965 171.4154 down down correct
LRFC.US Logan Ridge Finance Corp 20190225 0 8.61 8.69 8.51 8.61 119962 4.399
LRMR.US Larimar Therapeutics Inc 20190225 0 4.83 4.93 4.77 4.9 5280 58.8 up up correct
LSCC.US Lattice Semiconductor Corporation 20190225 0 12.46 12.5 12.14 12.34 2354222 12.34 down down correct
LSTR.US Landstar System Inc 20190225 0 110.62 111.43 109.6455 110.66 353993 105.405 up up correct
LSXMA.US The Liberty SiriusXM Group 20190225 0 40.72 40.815 40.13 40.29 521817 40.29 down down correct
LSXMK.US The Liberty SiriusXM Group 20190225 0 40.83 40.96 40.31 40.42 503588 39.7612 down down correct
LTAFX.US Altst Strgs Fd A 20190225 0 7.27 7.27 7.27 7.27 0 6.0561
LTBR.US Lightbridge Corporation 20190225 0 0.5722 0.5999 0.5701 0.5942 118350 7.1304 up up correct
LTCFX.US Alternative Strategies Fund Class C 20190225 0 7.04 7.04 7.04 7.04 0 5.8552
LTIFX.US LTIFX 20190225 0 7.29 7.29 7.29 7.29 0 7.29
LTRPA.US Liberty TripAdvisor Holdings Inc 20190225 0 16.39 16.53 15.47 15.5 590940 15.5 down down correct
LTRX.US Lantronix Inc 20190225 0 2.95 2.97 2.9278 2.93 39390 2.93 down up incorrect
LULU.US Lululemon Athletica Inc 20190225 0 150.12 151.51 148.05 148.54 1216851 148.54 down down correct
LUMO.US Lumos Pharma Inc 20190225 0 1.66 1.72 1.62 1.63 358633 14.67 down up incorrect
LUNA.US Luna Innovations Incorporated 20190225 0 3.1398 3.2151 3.1 3.21 54995 3.21 up up correct
LVO.US LiveOne Inc 20190225 0 6.36 6.61 6.1 6.36 141000 6.36
LWAY.US Lifeway Foods Inc 20190225 0 2.42 2.4499 2.3115 2.44 12351 2.44 up down incorrect
LWLG.US Lightwave Logic Inc. Common Stock 20190225 0 0.65 0.7 0.65 0.67 126878 0.67 up up correct
LX.US LexinFintech Holdings Ltd 20190225 0 12.3 12.82 12.03 12.1 965459 12.1 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20190225 0 5.55 5.67 5.37 5.49 441501 5.49 down down correct
LYL.US Dragon Victory International Limited 20190225 0 1.48 1.88 1.48 1.67 56949 1.67 up down incorrect
LYTS.US LSI Industries Inc 20190225 0 3.39 3.5 3.36 3.46 57642 3.1688 up down incorrect
MACK.US Merrimack Pharmaceuticals Inc 20190225 0 6.16 6.32 6.1201 6.19 24537 4.3274 up up correct
MANH.US Manhattan Associates Inc 20190225 0 55.21 55.39 54.46 54.82 316927 54.82 down down correct
MANT.US ManTech International Corporation 20190225 0 53.64 54.1 53.14 53.89 226495 51.1117 up down incorrect
MAR.US Marriott International Inc 20190225 0 129.69 130.16 128.42 128.48 2325103 126.159 down up incorrect
MARA.US Marathon Digital Holdings Inc 20190225 0 0.69 0.73 0.63 0.6949 378196 2.7796 up up correct
MARK.US Remark Holdings Inc 20190225 0 2.12 2.23 1.96 2.07 248715 2.07 down down correct
MARPS.US Marine Petroleum Trust 20190225 0 2.4 2.4 2.3639 2.4 16647 1.8492
MASI.US Masimo Corporation 20190225 0 129.53 130.395 128.87 129.41 436594 129.41 down up incorrect
MAT.US Mattel Inc 20190225 0 14.16 14.23 13.94 13.99 5037935 13.99 down down correct
MATW.US Matthews International Corporation 20190225 0 41.92 44.32 41.29 41.36 91670 38.6776 down down correct
MBCN.US Middlefield Banc Corp 20190225 0 42.44 42.44 42 42.25 2399 19.4229 down up incorrect
MBII.US Marrone Bio Innovations Inc 20190225 0 1.64 1.7399 1.61 1.7 214429 1.7 up up correct
MBIN.US Merchants Bancorp 20190225 0 21.95 22.0399 21.5 21.5 13203 20.6347 down down correct
MBIO.US Mustang Bio Inc 20190225 0 4.47 4.4891 4.18 4.37 33042 4.37 down down correct
MBOT.US Microbot Medical Inc 20190225 0 9 9.35 8.98 9.05 132362 9.05 up up correct
MBRX.US Moleculin Biotech Inc 20190225 0 1.39 1.4 1.37 1.4 13075 8.4 up up correct
MBUU.US Malibu Boats Inc 20190225 0 46.28 47.25 46.12 46.42 345517 46.42 up up correct
MBWM.US Mercantile Bank Corporation 20190225 0 35.58 35.58 35.12 35.15 26372 31.3315 down up incorrect
MCBC.US Macatawa Bank Corporation 20190225 0 10.98 10.99 10.8 10.84 27030 9.8417 down down correct
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20190225 0 13.29 13.29 13.29 13.29 0 11.2067
MCFT.US MasterCraft Boat Holdings Inc 20190225 0 23.5 24.95 23.5 24.79 517224 24.79 up down incorrect
MCHP.US Microchip Technology Incorporated 20190225 0 90.26 91.14 89.69 89.81 4726348 43.2529 down down correct
MCHX.US Marchex Inc 20190225 0 4.34 4.45 4.304 4.36 244933 4.36 up up correct
MCRB.US Seres Therapeutics Inc 20190225 0 5.9 6.02 5.87 5.94 127471 5.94 up up correct
MCRI.US Monarch Casino & Resort Inc 20190225 0 44.78 44.935 44.05 44.46 44197 44.46 down down correct
MDB.US MongoDB Inc 20190225 0 107.26 109.97 106.365 107.92 827198 107.92 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20190225 0 129.22 137.74 128.23 136.3 269094 136.3 up up correct
MDGS.US Medigus Ltd 20190225 0 2.88 2.96 2.79 2.96 34068 2.96 up up correct
MDJH.US MDJM Ltd 20190225 0 4.13 4.5499 3.9 4.01 18332 4.01 down down correct
MDLZ.US Mondelez International Inc 20190225 0 47.73 47.8 47.07 47.21 10070530 44.497 down up incorrect
MDRX.US Allscripts Healthcare Solutions Inc 20190225 0 10.69 11.15 10.66 10.9 3477608 10.9 up up correct
MDVL.US Medavail Holdings Inc 20190225 0 1.61 1.62 1.5727 1.62 3415 19.44 up up correct
MDWD.US MediWound Ltd 20190225 0 4.89 5.06 4.73 5 153424 5 up up correct
MDXG.US MiMedx Group Inc 20190225 0 3.165 3.24 3.13 3.18 802388 3.18 up up correct
MEDP.US Medpace Holdings Inc 20190225 0 70.75 71.66 70.34 70.58 653916 70.58 down down correct
MEDS.US TRxADE HEALTH Inc 20190225 0 0.57 0.59 0.5 0.5 3167 3 down down correct
MEIP.US MEI Pharma Inc 20190225 0 2.84 2.9 2.78 2.8 149962 2.8 down down correct
MELI.US MercadoLibre Inc 20190225 0 375.23 382.84 373.85 375.09 548343 375.09 down up incorrect
MEOH.US Methanex Corporation 20190225 0 58.62 59.01 57.5296 58 310283 54.0879 down down correct
MERC.US Mercer International Inc 20190225 0 14.78 15.1 14.72 15 343096 13.488 up up correct
MESA.US Mesa Air Group Inc 20190225 0 10.09 10.63 9.45 9.71 318812 9.71 down down correct
MESO.US Mesoblast Limited 20190225 0 4.61 4.64 4.5 4.52 81874 4.52 down down correct
METC.US Ramaco Resources Inc 20190225 0 5.95 6 5.03 5.29 253146 5.29 down down correct
METX.US Meten EdtechX Education Group Ltd 20190225 0 10.0224 10.04 10.0224 10.04 4093 10.04 up up correct
MFH.US Mercurity Fintech Holding Inc 20190225 0 1 1.15 0.9 0.931 162534 1.862 down down correct
MFIN.US Medallion Financial Corp 20190225 0 6.39 6.65 6.2644 6.52 133767 6.52 up down incorrect
MGEE.US MGE Energy Inc 20190225 0 64.39 66.705 64.2601 65 90974 61.1685 up up correct
MGI.US MoneyGram International Inc 20190225 0 2.74 2.74 2.48 2.5 595536 2.5 down up incorrect
MGIC.US Magic Software Enterprises Ltd 20190225 0 8.53 8.64 8.46 8.61 31190 7.9657 up up correct
MGLN.US Magellan Health Inc 20190225 0 73.28 73.76 71.14 71.15 638755 71.15 down down correct
MGNI.US Magnite Inc 20190225 0 5.18 5.4 5.13 5.35 1123496 5.35 up up correct
MGNX.US MacroGenics Inc 20190225 0 21.56 22.35 21.48 21.73 1358218 21.73 up down incorrect
MGPI.US MGP Ingredients Inc 20190225 0 78.48 78.73 77.64 78.19 145994 76.0465 down down correct
MGRC.US McGrath RentCorp 20190225 0 53.71 53.89 52.8768 53.23 109658 49.7739 down down correct
MGTA.US Magenta Therapeutics Inc 20190225 0 9.54 10.895 9.105 10.52 176440 10.52 up up correct
MGTX.US MeiraGTx Holdings plc 20190225 0 13.12 14.48 12.725 14.36 374536 14.36 up up correct
MHLD.US Maiden Holdings Ltd 20190225 0 1.35 1.42 1.34 1.34 180775 1.34 down up incorrect
MICT.US MICT Inc 20190225 0 1.17 1.22 1.17 1.17 59729 1.17
MIDD.US The Middleby Corporation 20190225 0 119.55 120.33 117.98 118.71 705792 118.71 down down correct
MIME.US Mimecast Limited 20190225 0 48.65 50.04 48.427 49.74 657412 49.74 up down incorrect
MIND.US MIND Technology Inc 20190225 0 3.8214 4.09 3.7 4.01 9206 4.01 up down incorrect
MINDP.US MIND Technology Inc 20190225 0 23.02 23.18 23.02 23.18 1250 17.6509 up up correct
MINM.US Minim Inc. Common Stock 20190225 0 1.3 1.3 1.25 1.25 2100 1.25 down down correct
MITK.US Mitek Systems Inc 20190225 0 10.89 10.96 10.51 10.72 498345 10.72 down up incorrect
MITO.US Stealth BioTherapeutics Corp 20190225 0 12 12 11.95 11.97 28924 11.97 down down correct
MKSI.US MKS Instruments Inc 20190225 0 85.91 86.9 85 85.84 350954 84.3131 down down correct
MKTX.US MarketAxess Holdings Inc 20190225 0 239.72 242.19 239.03 241.39 193383 237.6802 up up correct
MKTY.US Mechanical Technology Incorporated 20190225 0 0.88 0.88 0.88 0.88 1878 0.4797
MLAB.US Mesa Laboratories Inc 20190225 0 236.95 237.2575 233.66 235.1 15878 233.3287 down down correct
MLCO.US Melco Resorts & Entertainment Limited 20190225 0 24.05 24.08 22.8301 22.87 2644225 22.0088 down down correct
MLHR.US Herman Miller Inc 20190225 0 37.38 37.62 37.01 37.09 233479 35.5032 down down correct
MLKN.US MillerKnoll Inc 20190225 0 37.38 37.62 37.01 37.09 233479 35.3445 down up incorrect
MLVF.US Malvern Bancorp Inc 20190225 0 21.14 21.15 20.77 20.77 3998 20.77 down down correct
MMAT.US Meta Materials Inc 20190225 0 3.24 3.6 3.2 3.54 606050 3.54 up up correct
MMLP.US Martin Midstream Partners L.P 20190225 0 12.5 12.7 12.43 12.63 162232 10.443 up up correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20190225 0 0.75 0.79 0.73 0.79 17280 0.79 up up correct
MMSI.US Merit Medical Systems Inc 20190225 0 60.1 60.49 59.3 59.39 368048 59.39 down down correct
MMYT.US MakeMyTrip Limited 20190225 0 28.26 28.5795 28.07 28.39 142696 28.39 up up correct
MNDO.US MIND C.T.I. Ltd 20190225 0 2.48 2.48 2.44 2.4614 17793 1.7777 down down correct
MNDT.US Mandiant Inc. 20190225 0 16.99 17.25 16.92 16.94 2907553 16.94 down up incorrect
MNKD.US MannKind Corporation 20190225 0 1.58 1.6 1.5 1.51 2579721 1.51 down up incorrect
MNMD.US Mind Medicine (MindMed) Inc 20190225 0 0.0605 0.0605 0.06 0.06 212941 0.48 down down correct
MNOV.US MediciNova Inc 20190225 0 8.75 8.77 8.48 8.5 57640 8.5 down down correct
MNRO.US Monro Inc 20190225 0 78.29 79.2 77.23 78.16 533077 74.7457 down up incorrect
MNSB.US MainStreet Bancshares Inc 20190225 0 23.25 23.5 23 23.5 1624 23.5 up down incorrect
MNST.US Monster Beverage Corporation 20190225 0 59.08 59.14 58.27 58.54 2430009 58.54 down down correct
MNTV.US Momentive Global Inc 20190225 0 13.47 13.58 13.01 13.1 1507039 13.1 down down correct
MNTX.US Manitex International Inc 20190225 0 7.8 7.9594 7.74 7.82 55120 7.82 up down incorrect
MODV.US ModivCare Inc 20190225 0 73.3 73.695 71.88 72.22 81810 70.1619 down down correct
MOFG.US MidWestOne Financial Group Inc 20190225 0 32.06 32.06 31.7 31.7 13459 28.8186 down down correct
MOGO.US Mogo Inc 20190225 0 2.3021 2.3021 2.25 2.29 2010 2.29 down up incorrect
MOLN.US Molecular Partners AG American Depositary Shares 20190225 0 17.62 18 17.62 17.98 8169 17.98 up up correct
MOMO.US Momo Inc 20190225 0 35.4 35.59 34.28 35.34 5174197 32.2101 down down correct
MOR.US MorphoSys AG 20190225 0 25.99 26.19 25.52 25.74 62796 25.74 down down correct
MORN.US Morningstar Inc 20190225 0 126.9 127.87 125.24 127.17 55640 124.7314 up down incorrect
MOSY.US MoSys Inc 20190225 0 3.638 3.68 3.42 3.62 48162 3.62 down down correct
MOTS.US Motus GI Holdings Inc 20190225 0 4.28 4.4 4.21 4.29 52469 4.29 up up correct
MOXC.US Moxian Inc 20190225 0 0.53 0.6 0.5 0.5 24297 2.5 down down correct
MPAA.US Motorcar Parts of America Inc 20190225 0 21.09 21.44 21.05 21.05 91261 21.05 down down correct
MPB.US Mid Penn Bancorp Inc 20190225 0 23.78 24 23.31 23.46 8938 21.4587 down up incorrect
MPWR.US Monolithic Power Systems Inc 20190225 0 138 139.18 137.2 137.54 272720 134.2842 down down correct
MRAM.US Everspin Technologies Inc 20190225 0 9.09 9.219 8.6668 8.95 154476 8.95 down down correct
MRBK.US Meridian Corporation 20190225 0 17.5 17.5976 17.36 17.5 3926 16.2372
MRCC.US Monroe Capital Corporation 20190225 0 13.25 13.2962 12.805 13.18 193071 9.2731 down down correct
MRCY.US Mercury Systems Inc 20190225 0 65.31 65.98 64.6 65.31 248362 65.31
MRIN.US Marin Software Incorporated 20190225 0 4.42 4.42 4.16 4.25 158358 4.25 down down correct
MRKR.US Marker Therapeutics Inc 20190225 0 6 6.51 5.98 6.44 693044 6.44 up up correct
MRLN.US Marlin Business Services Corp 20190225 0 23.47 23.56 23.29 23.5 14847 21.1247 up up correct
MRNA.US Moderna Inc 20190225 0 20.54 22.3 19.83 21.65 1917872 21.65 up up correct
MRNS.US Marinus Pharmaceuticals Inc 20190225 0 4.34 4.63 4.05 4.14 699129 16.56 down down correct
MRSN.US Mersana Therapeutics Inc 20190225 0 7.5 7.65 7.07 7.07 46410 7.07 down up incorrect
MRTN.US Marten Transport Ltd 20190225 0 19.75 19.92 19.61 19.75 456756 11.7866
MRTX.US Mirati Therapeutics Inc 20190225 0 76.73 79.31 74.44 75.99 721582 75.99 down down correct
MRUS.US Merus N.V 20190225 0 11.25 11.27 11.04 11.1 43415 11.1 down down correct
MRVL.US Marvell Technology Inc 20190225 0 20 20.05 19.68 19.7 10597700 19.3009 down down correct
MSBI.US Midland States Bancorp Inc 20190225 0 25.74 25.8393 25.49 25.56 51592 22.3357 down up incorrect
MSEX.US Middlesex Water Company 20190225 0 59.18 59.33 57.72 57.78 47403 55.529 down down correct
MSFDX.US Mlt Strgy Grwt A 20190225 0 13.72 13.72 13.72 13.72 0 11.5115
MSFIX.US The Multi 20190225 0 13.93 13.93 13.93 13.93 0 11.6874
MSFT.US Microsoft Corporation 20190225 0 111.76 112.18 111.26 111.59 23750600 108.3677 down down correct
MSFYX.US The Multi 20190225 0 13.43 13.43 13.43 13.43 0 11.2682
MSTR.US MicroStrategy Incorporated 20190225 0 146.34 147.445 144.88 146.19 119049 146.19 down up incorrect
MSVB.US Mid 20190225 0 12.95 12.95 12.797 12.797 994 12.5508 down down correct
MTBC.US CareCloud Inc 20190225 0 4.43 4.5394 4.43 4.45 23478 4.45 up up correct
MTBCP.US CareCloud Inc 20190225 0 26.97 27.1975 26.8492 27.15 8613 20.3635 up up correct
MTC.US Mmtec Inc 20190225 0 5.27 5.93 5.27 5.3968 24209 5.3968 up up correct
MTEM.US Molecular Templates Inc 20190225 0 5.17 5.28 5.09 5.25 44913 5.25 up up correct
MTEX.US Mannatech Incorporated 20190225 0 19.2 19.27 18.967 19.27 2492 16.0756 up up correct
MTLS.US Materialise NV 20190225 0 18.94 19.37 18.7226 19.17 65944 19.17 up up correct
MTP.US Midatech Pharma plc 20190225 0 0.125 0.13 0.12 0.12 6891 6 down down correct
MTRX.US Matrix Service Company 20190225 0 20.39 20.56 20.11 20.4 98127 20.4 up down incorrect
MTSI.US MACOM Technology Solutions Holdings Inc 20190225 0 18.57 19.365 18.54 19.21 547618 19.21 up up correct
MU.US Micron Technology Inc 20190225 0 43.805 43.99 42.7 42.75 25233731 42.6903 down down correct
MULN.US Mullen Automotive Inc 20190225 0 6.21 6.21 5.98 6.11 56000 6.11 down down correct
MVBF.US MVB Financial Corp 20190225 0 15.8 15.8 15.5 15.5 9244 14.8146 down down correct
MVIS.US MicroVision Inc 20190225 0 1.37 1.439 1.25 1.29 1975808 1.29 down down correct
MYFW.US First Western Financial Inc 20190225 0 13.6 13.75 13.205 13.205 4376 13.205 down down correct
MYGN.US Myriad Genetics Inc 20190225 0 32.6 32.86 31.685 31.79 851599 31.79 down up incorrect
MYMD.US MyMD Pharmaceuticals Inc 20190225 0 1 1.03 0.95 0.9798 194972 47.0304 down up incorrect
MYRG.US MYR Group Inc 20190225 0 34.8 35.3 34.56 35.07 41519 35.07 up up correct
MYSZ.US My Size Inc 20190225 0 0.7807 0.8178 0.7601 0.7937 4258 11.9055 up down incorrect
NAII.US Natural Alternatives International Inc 20190225 0 11.16 11.37 11.16 11.3 5846 11.3 up up correct
NAKD.US Naked Brand Group Limited 20190225 0 0.35 0.3954 0.3461 0.394 498 591.0137 up up correct
NAOV.US NanoVibronix Inc 20190225 0 3.8 4.15 3.8 4.135 15355 4.135 up up correct
NATH.US Nathan's Famous Inc 20190225 0 73.16 75.225 72.22 72.43 8120 67.969 down up incorrect
NATI.US National Instruments Corporation 20190225 0 46.81 47.13 46.64 46.81 699428 43.6002
NATR.US Nature's Sunshine Products Inc 20190225 0 8.39 8.4333 8.38 8.38 8905 7.9364 down up incorrect
NAVI.US Navient Corporation 20190225 0 12.51 12.67 12.47 12.59 2563109 10.7921 up down incorrect
NBEV.US NewAge Inc 20190225 0 6.06 6.0899 5.81 5.89 5418400 5.89 down down correct
NBIX.US Neurocrine Biosciences Inc 20190225 0 79.49 81.57 79.13 80.95 776795 80.95 up down incorrect
NBN.US Northeast Bank 20190225 0 19.79 19.85 18.7751 19.38 22571 19.2863 down down correct
NBRV.US Nabriva Therapeutics plc 20190225 0 2.11 2.11 2.02 2.02 45232 20.2 down down correct
NBSE.US NeuBase Therapeutics Inc 20190225 0 1.94 2.1601 1.93 2.13 103349 2.13 up up correct
NBTB.US NBT Bancorp Inc 20190225 0 39.3 39.56 38.93 39.08 59972 35.6919 down down correct
NCBS.US Nicolet Bankshares Inc 20190225 0 56.71 57.02 56.49 56.57 18108 56.57 down down correct
NCMI.US National CineMedia Inc 20190225 0 8 8 7.71 7.85 479703 6.1622 down down correct
NCNA.US NuCana plc 20190225 0 11.66 12.1 11.65 11.73 27135 11.73 up up correct
NCSM.US NCS Multistage Holdings Inc 20190225 0 5.9 6.01 5.65 5.73 71947 114.6 down down correct
NCTY.US The9 Limited 20190225 0 1.41 1.5394 1.3279 1.4708 468387 14.708 up up correct
NDAQ.US Nasdaq Inc 20190225 0 89.42 90.56 89.41 90.14 1238459 85.9222 up down incorrect
NDLS.US Noodles & Company 20190225 0 8.1 8.21 7.77 7.87 508088 7.87 down down correct
NDRA.US ENDRA Life Sciences Inc 20190225 0 1.75 1.84 1.701 1.77 75291 1.77 up down incorrect
NDSN.US Nordson Corporation 20190225 0 137.42 140 137.175 138.63 244144 135.2453 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20190225 0 11.63 11.685 11.63 11.65 2200 8.4377 up up correct
NEGG.US Newegg Commerce Inc 20190225 0 11.36 11.36 11.36 11.36 25 11.36
NEO.US NeoGenomics Inc 20190225 0 19.05 19.44 19 19.3 845215 19.3 up down incorrect
NEOG.US Neogen Corporation 20190225 0 63.3 63.76 62.53 62.59 124422 31.295 down down correct
NEON.US Neonode Inc 20190225 0 2.613 2.752 2.613 2.7 12542 2.7 up up correct
NEPH.US Nephros Inc 20190225 0 0.541 0.57 0.53 0.53 1225 4.77 down down correct
NEPT.US Neptune Wellness Solutions Inc 20190225 0 3.75 3.75 3.57 3.67 593485 3.67 down down correct
NERV.US Minerva Neurosciences Inc 20190225 0 8.06 8.26 8.02 8.16 94137 8.16 up up correct
NESR.US National Energy Services Reunited Corp 20190225 0 9 9.02 8.31 8.59 63181 8.59 down down correct
NETE.US Net Element Inc 20190225 0 6.21 6.21 5.98 6.11 56072 6.11 down down correct
NEWT.US Newtek Business Services Corp 20190225 0 20.5 20.64 19.61 20.06 191274 14.5453 down down correct
NEXT.US NextDecade Corporation 20190225 0 3.43 3.59 3.4 3.46 25798 3.46 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20190225 0 15.1 15.23 14.93 14.97 59103 13.6618 down up incorrect
NFE.US New Fortress Energy Inc 20190225 0 14.05 14.65 13.9 14 404063 13.7566 down down correct
NFLX.US Netflix Inc 20190225 0 367.01 371.49 363.79 363.91 7569320 363.91 down down correct
NH.US NantHealth Inc 20190225 0 0.66 0.6823 0.64 0.6611 80126 0.6611 up up correct
NHTC.US Natural Health Trends Corp 20190225 0 13.11 13.94 13.11 13.53 123948 9.8339 up up correct
NICE.US NICE Ltd 20190225 0 118.22 118.47 117.55 118.01 155982 118.01 down up incorrect
NICHX.US NICHX 20190225 0 25.34 25.34 25.34 25.34 0 21.7838
NICK.US Nicholas Financial Inc 20190225 0 10.22 10.22 10.1805 10.21 1158 10.21 down down correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20190225 0 0.85 0.9099 0.85 0.8734 30115 0.8734 up up correct
NIU.US Niu Technologies 20190225 0 7.68 8.44 7.68 8.36 206855 8.36 up up correct
NK.US NantKwest Inc 20190225 0 1.2 1.2 1.12 1.18 159288 1.18 down down correct
NKLA.US Nikola Corporation 20190225 0 9.95 9.97 9.95 9.97 6143 9.97 up up correct
NKSH.US National Bankshares Inc 20190225 0 40 40.33 39.76 39.76 4606 35.4048 down up incorrect
NKTR.US Nektar Therapeutics 20190225 0 40.45 41.33 40.06 40.98 2309990 40.98 up up correct
NLOK.US NortonLifeLock Inc 20190225 0 22.81 22.94 22.4836 22.64 4580459 12.361 down down correct
NLTX.US Neoleukin Therapeutics Inc 20190225 0 2.58 2.64 2.56 2.6 73111 2.6 up up correct
NMFC.US New Mountain Finance Corporation 20190225 0 14.15 14.1699 13.94 14.06 450548 10.3583 down down correct
NMIH.US NMI Holdings Inc 20190225 0 24.94 24.96 24.09 24.21 385142 24.21 down down correct
NMRD.US Nemaura Medical Inc 20190225 0 1.29 1.37 1.23 1.2681 26681 12.681 down up incorrect
NMRK.US Newmark Group Inc 20190225 0 10.28 10.34 9.74 9.82 1339833 9.2447 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20190225 0 6.25 9.89 5.95 8.99 214800 8.99 up up correct
NMTR.US 9 Meters Biopharma Inc 20190225 0 1.93 1.936 1.835 1.85 337498 1.85 down down correct
NNBR.US NN Inc 20190225 0 10.8 10.84 10.35 10.39 296452 10.2005 down down correct
NNDM.US Nano Dimension Ltd 20190225 0 0.9 0.9089 0.8452 0.879 53981 8.79 down up incorrect
NODK.US NI Holdings Inc 20190225 0 15.4 15.4 15.04 15.04 5757 15.04 down down correct
NOTV.US Inotiv Inc 20190225 0 1.54 1.59 1.54 1.58 3743 1.58 up up correct
NOVN.US Novan Inc 20190225 0 1.15 1.2 1.12 1.14 4137 11.4 down up incorrect
NOVT.US Novanta Inc 20190225 0 79.2 80.11 78.75 78.96 174576 78.96 down up incorrect
NRBO.US NeuroBo Pharmaceuticals Inc 20190225 0 1.18 1.25 1.15 1.2 920 30 up down incorrect
NRC.US National Research Corporation 20190225 0 39.74 39.82 38.56 38.76 13186 37.7034 down down correct
NRIM.US Northrim BanCorp Inc 20190225 0 39.55 39.57 39.305 39.37 25410 35.1031 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20190225 0 20.11 20.11 20.11 20.11 0 16.0419
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20190225 0 20.21 20.21 20.21 20.21 0 16.4982
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20190225 0 20.21 20.21 20.21 20.21 0 16.045
NRXP.US NRx Pharmaceuticals Inc 20190225 0 10.3 10.3 10.3 10.3 0 10.3
NSEC.US The National Security Group Inc 20190225 0 11.78 12.1399 11.7042 12.12 3158 11.4882 up up correct
NSIT.US Insight Enterprises Inc 20190225 0 57.62 57.933 56.73 57.2 183061 57.2 down down correct
NSPR.US InspireMD Inc 20190225 0 127.5 135 127.5 135 1468 135 up down incorrect
NSSC.US Napco Security Technologies Inc 20190225 0 21.06 21.4525 20.71 20.71 70782 20.71 down down correct
NSTG.US NanoString Technologies Inc 20190225 0 23.46 23.95 23.46 23.77 336163 23.77 up up correct
NSYS.US Nortech Systems Incorporated 20190225 0 4.74 4.75 4.66 4.66 1952 4.66 down down correct
NTAP.US NetApp Inc 20190225 0 66.55 66.95 65.9 66 2407417 60.3236 down up incorrect
NTCT.US NetScout Systems Inc 20190225 0 28.29 28.65 27.96 28.06 339669 28.06 down down correct
NTES.US NetEase Inc 20190225 0 227.23 229.58 220.7 224.19 7100140 42.5719 down up incorrect
NTGR.US NETGEAR Inc 20190225 0 36.04 36.25 35.38 35.42 423875 35.42 down down correct
NTIC.US Northern Technologies International Corporation 20190225 0 31.6 32 31.563 31.707 4420 15.2761 up up correct
NTLA.US Intellia Therapeutics Inc 20190225 0 14.02 14.49 14 14.36 1145979 14.36 up up correct
NTNX.US Nutanix Inc 20190225 0 53.45 53.7036 51.1 51.23 3062745 51.23 down down correct
NTRA.US Natera Inc 20190225 0 16.89 17.27 16.35 16.58 498382 16.58 down down correct
NTRB.US Nutriband Inc. Common Stock 20190225 0 8.96 8.96 8.96 8.96 100 35.84
NTRS.US Northern Trust Corporation 20190225 0 93.46 93.7 92.6 92.68 1171577 85.0408 down up incorrect
NTUS.US Natus Medical Incorporated 20190225 0 28.36 28.48 28.01 28.03 233451 28.03 down down correct
NTWK.US NetSol Technologies Inc 20190225 0 7.13 7.5 7.1 7.33 294079 7.33 up up correct
NUAN.US Nuance Communications Inc 20190225 0 16.6369 16.8068 16.547 16.7269 2138194 14.4821 up up correct
NURO.US NeuroMetrix Inc 20190225 0 1.06 1.06 1.01 1.05 62097 10.5 down down correct
NUVA.US NuVasive Inc 20190225 0 58.74 59.22 57.66 58.1 802463 58.1 down down correct
NUWE.US Nuwellis Inc 20190225 0 9.5 9.5 8.6488 8.9282 14210 8.9282 down down correct
NVAX.US Novavax Inc 20190225 0 1.96 2.04 1.93 2.02 498214 40.4 up down incorrect
NVCN.US Neovasc Inc 20190225 0 0.65 0.6599 0.6201 0.6302 1315198 6.302 down down correct
NVCR.US NovoCure Limited 20190225 0 53.28 54.11 52.91 53.52 652193 53.52 up up correct
NVDA.US NVIDIA Corporation 20190225 0 162.56 165.28 158.34 158.69 16400481 39.4186 down down correct
NVEC.US NVE Corporation 20190225 0 102.76 103.09 101.0976 102.96 13241 86.7451 up up correct
NVEE.US NV5 Global Inc 20190225 0 81.19 81.4 79.98 80.45 44605 80.45 down down correct
NVFY.US Nova LifeStyle Inc 20190225 0 0.85 0.85 0.82 0.8325 16383 4.1625 down down correct
NVIV.US InVivo Therapeutics Holdings Corp 20190225 0 1.42 1.44 1.38 1.44 59756 43.2 up up correct
NVMI.US Nova Measuring Instruments Ltd 20190225 0 25.68 25.9893 25.4 25.61 137702 25.61 down down correct
NVNO.US enVVeno Medical Corp 20190225 0 36 38.75 35.5 36.25 1132 36.25 up up correct
NVNOW.US enVVeno Medical Corporation 20190225 0 0.4 0.4 0.4 0.4 0 0.4
NVOS.US Novo Integrated Sciences Inc 20190225 0 0.173 0.181 0.167 0.175 200 17.5 up up correct
NWBI.US Northwest Bancshares Inc 20190225 0 18.67 18.81 18.63 18.68 390996 15.9647 up up correct
NWE.US NorthWestern Corporation 20190225 0 67.34 67.55 66.85 67.21 290289 59.9267 down down correct
NWFL.US Norwood Financial Corp 20190225 0 31.3375 31.715 30.94 30.94 8101 28.0572 down down correct
NWL.US Newell Brands Inc 20190225 0 17.15 17.41 17.1 17.13 10294040 14.7592 down down correct
NWLI.US National Western Life Group Inc 20190225 0 308.9 311.3 306 309.6 4473 308.102 up up correct
NWPX.US Northwest Pipe Company 20190225 0 25.11 25.4 24.61 25.31 36403 25.31 up up correct
NWS.US News Corporation 20190225 0 13.34 13.445 13.26 13.27 446153 12.759 down down correct
NWSA.US News Corporation 20190225 0 13.11 13.19 12.99 13.02 3020713 12.5149 down down correct
NXGN.US NextGen Healthcare Inc 20190225 0 18.69 18.74 18.46 18.47 138127 18.47 down down correct
NXPI.US NXP Semiconductors N.V 20190225 0 95.93 98.2 95.32 97.14 5013403 93.7133 up up correct
NXST.US Nexstar Media Group Inc 20190225 0 92.55 93 90.65 90.86 714042 85.6827 down down correct
NXTD.US Nxt 20190225 0 1.25 1.26 1.2 1.24 88188 12.4 down down correct
NXTP.US Nextplay Technologies Inc 20190225 0 2.46 2.529 2.46 2.5 1200 2.5 up up correct
NYMT.US New York Mortgage Trust Inc 20190225 0 6.16 6.205 6.13 6.16 1421583 4.5807
NYMTN.US New York Mortgage Trust Inc 20190225 0 22.95 23.2 22.95 23.08 30943 18.2299 up up correct
NYMTP.US New York Mortgage Trust Inc 20190225 0 24.11 24.11 23.8925 23.9638 3930 19.0681 down down correct
NYMX.US Nymox Pharmaceutical Corporation 20190225 0 2.26 2.26 2.07 2.12 108380 2.12 down down correct
OBAS.US Optibase Ltd 20190225 0 10.1 10.224 9.74 9.74 4900 9.74 down down correct
OBCI.US Ocean Bio 20190225 0 3.72 3.759 3.61 3.61 22195 3.4789 down down correct
OBLG.US Oblong Inc 20190225 0 0.168 0.175 0.152 0.163 20676 1.63 down down correct
OBNK.US Origin Bancorp Inc 20190225 0 35.94 35.99 35.35 35.5 20334 34.31 down down correct
OBSV.US ObsEva SA 20190225 0 12.27 13 12.16 12.66 44855 12.66 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20190225 0 28 28 26.5 26.5 3200 24.3513 down up incorrect
OCC.US Optical Cable Corporation 20190225 0 4.87 5.5695 4.76 5.24 81661 5.24 up up correct
OCCI.US OFS Credit Company Inc 20190225 0 16.8863 16.8863 16.7 16.7 3395 10.6816 down down correct
OCFC.US OceanFirst Financial Corp 20190225 0 25.6 25.75 25.26 25.26 157820 23.0069 down down correct
OCGN.US Ocugen Inc 20190225 0 0.13 0.134 0.129 0.1318 48360 7.908 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20190225 0 5.26 5.29 5.19 5.27 471913 4.1624 up up correct
OCUL.US Ocular Therapeutix Inc 20190225 0 4.25 5 4.24 4.77 1735150 4.77 up up correct
OCUP.US Ocuphire Pharma Inc 20190225 0 0.54 0.54 0.505 0.5201 15341 24.9648 down down correct
OCX.US OncoCyte Corporation 20190225 0 3.65 3.747 3.2 3.47 899431 3.47 down down correct
ODFL.US Old Dominion Freight Line Inc 20190225 0 152.4 152.93 151.5 151.97 885571 100.2217 down down correct
ODP.US The ODP Corporation 20190225 0 3.34 3.38 3.3 3.3 280465 31.1374 down down correct
ODT.US Odonate Therapeutics Inc 20190225 0 15.49 16.3699 15.25 15.51 24417 15.51 up up correct
OEG.US Orbital Energy Group Inc 20190225 0 1.44 1.45 1.43 1.45 8170 1.45 up up correct
OESX.US Orion Energy Systems Inc 20190225 0 1.02 1.03 0.9811 1.02 20254 1.02
OFED.US Oconee Federal Financial Corp 20190225 0 27.2 27.49 26.75 26.75 2662 25.5209 down down correct
OFIX.US Orthofix Medical Inc 20190225 0 65.52 68.09 65.38 67.71 256505 67.71 up up correct
OFLX.US Omega Flex Inc 20190225 0 72.5 74.656 71.7 72.83 18224 70.7409 up up correct
OFS.US OFS Capital Corporation 20190225 0 12.29 12.3 11.65 12.14 161890 8.4723 down down correct
OGI.US OrganiGram Holdings Inc 20190225 0 5.88 6.05 5.88 5.953 939208 5.953 up down incorrect
OIIM.US O2Micro International Limited 20190225 0 1.62 1.67 1.6 1.61 43274 1.61 down up incorrect
OKTA.US Okta Inc 20190225 0 85.02 86.319 83.79 84.23 1509849 84.23 down down correct
OLED.US Universal Display Corporation 20190225 0 146.9 151.44 146.05 147.26 2347639 145.8034 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20190225 0 89.18 89.97 88.29 88.48 619080 88.48 down up incorrect
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20190225 0 48.21 48.4 47.74 47.9 79711 44.5261 down down correct
OMCL.US Omnicell Inc 20190225 0 85.7 85.79 83.2 84.24 290604 84.24 down down correct
OMER.US Omeros Corporation 20190225 0 14.58 14.68 13.92 13.92 730190 13.92 down down correct
OMEX.US Odyssey Marine Exploration Inc 20190225 0 7.75 8.4197 7.5 7.82 109657 7.82 up up correct
OMP.US Oasis Midstream Partners LP 20190225 0 19.44 19.79 19.21 19.62 48596 13.6257 up up correct
OMQS.US OMNIQ Corp. Common Stock 20190225 0 10.5 10.5 10 10 100 200 down down correct
ON.US ON Semiconductor Corporation 20190225 0 23.14 23.35 22.94 22.97 3988308 22.97 down up incorrect
ONB.US Old National Bancorp 20190225 0 18 18 17.735 17.77 744890 16.1085 down down correct
ONCS.US OncoSec Medical Incorporated 20190225 0 0.59 0.6 0.56 0.5608 87764 5.608 down down correct
ONCT.US Oncternal Therapeutics Inc 20190225 0 1.05 1.14 1.0201 1.04 87466 7.28 down down correct
ONCY.US Oncolytics Biotech Inc 20190225 0 2.06 2.1701 2.05 2.14 106280 2.14 up up correct
ONDS.US Ondas Holdings Inc 20190225 0 6 6 6 6 200 6
ONTX.US Onconova Therapeutics Inc 20190225 0 3.7 3.8 3.66 3.72 2306 55.8 up up correct
ONVO.US Organovo Holdings Inc 20190225 0 1.13 1.18 1.1 1.14 43629 22.8 up down incorrect
OPBK.US OP Bancorp 20190225 0 9.35 9.39 9.2706 9.29 24314 8.5254 down down correct
OPCH.US Option Care Health Inc 20190225 0 3.45 3.48 3.23 3.33 628740 13.32 down down correct
OPGN.US OpGen Inc 20190225 0 1.48 1.59 1.4301 1.5 5429 30 up up correct
OPHC.US OptimumBank Holdings Inc 20190225 0 3.69 4.39 3.69 3.7112 4415 3.7112 up up correct
OPI.US Office Properties Income Trust 20190225 0 30.99 31.23 30.42 30.45 227404 24.8908 down up incorrect
OPK.US OPKO Health Inc 20190225 0 2.84 2.86 2.75 2.84 8210239 2.84
OPNT.US Opiant Pharmaceuticals Inc 20190225 0 14.5 15.0599 14.2452 14.27 27031 14.27 down down correct
OPOF.US Old Point Financial Corporation 20190225 0 23.14 23.14 23 23.06 1759 21.5042 down down correct
OPRA.US Opera Limited 20190225 0 8.98 9.4 8.78 9.12 105843 9.12 up down incorrect
OPRX.US OptimizeRx Corporation 20190225 0 13.22 13.89 13 13.85 57500 13.85 up up correct
OPTN.US OptiNose Inc 20190225 0 7.51 7.7404 6.77 7.5 133239 7.5 down down correct
ORGO.US Organogenesis Holdings Inc 20190225 0 7.84 7.84 7.03 7.5 43987 7.5 down up incorrect
ORGS.US Orgenesis Inc 20190225 0 5.15 5.2 4.99 5.2 22625 5.2 up up correct
ORLY.US O'Reilly Automotive Inc 20190225 0 384.38 384.9999 372.91 375.16 756246 375.16 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20190225 0 3.15 3.2 3.1 3.14 23241 3.14 down up incorrect
ORRF.US Orrstown Financial Services Inc 20190225 0 20.4 20.86 20.04 20.3 11904 18.4029 down down correct
ORTX.US Orchard Therapeutics plc 20190225 0 16.56 18.4 16.5 17.52 337898 17.52 up up correct
OSBC.US Old Second Bancorp Inc 20190225 0 14.8 14.8 14.67 14.7 55861 14.4183 down up incorrect
OSIS.US OSI Systems Inc 20190225 0 90.17 90.17 87.66 87.74 151375 87.74 down up incorrect
OSMT.US Osmotica Pharmaceuticals plc 20190225 0 7.3 7.3 7.11 7.12 5945 7.12 down down correct
OSPN.US OneSpan Inc 20190225 0 20.41 21.07 20.35 21.07 466972 21.07 up up correct
OSS.US One Stop Systems Inc 20190225 0 2.4102 2.43 2.21 2.41 36148 2.41 down up incorrect
OSTK.US Overstock.com Inc 20190225 0 19.4768 19.4865 17.6023 17.6316 3451275 17.6316 down down correct
OSUR.US OraSure Technologies Inc 20190225 0 11.66 11.71 11.28 11.37 705599 11.37 down up incorrect
OSW.US OneSpaWorld Holdings Limited 20190225 0 10.23 10.35 10.23 10.29 2792394 10.1327 up up correct
OTEL.US Otelco Inc 20190225 0 16.1601 16.32 16.1601 16.26 3420 16.26 up up correct
OTEX.US Open Text Corporation 20190225 0 38 38.34 38 38.08 330720 36.1941 up up correct
OTIC.US Otonomy Inc 20190225 0 2.13 2.19 2.1 2.19 73889 2.19 up up correct
OTLK.US Outlook Therapeutics Inc 20190225 0 1.1 1.12 1.02 1.08 22112 8.64 down up incorrect
OTRK.US Ontrak Inc 20190225 0 11 11 10 10 130767 10 down down correct
OTTR.US Otter Tail Corporation 20190225 0 50 50.37 50 50.03 77850 45.9452 up up correct
OVBC.US Ohio Valley Banc Corp 20190225 0 38.04 39.07 38.0001 38.23 8259 35.0666 up up correct
OVID.US Ovid Therapeutics Inc 20190225 0 1.92 1.94 1.85 1.93 438146 1.93 up up correct
OVLY.US Oak Valley Bancorp 20190225 0 17.9524 18 17.85 17.85 4465 17.1049 down down correct
OXBR.US Oxbridge Re Holdings Limited 20190225 0 0.9427 0.9827 0.87 0.9826 7442 0.9826 up up correct
OXLC.US Oxford Lane Capital Corp 20190225 0 10.2 10.2 10.05 10.07 472058 6.1616 down down correct
OXLCM.US Oxford Lane Capital Corp 20190225 0 25.36 25.38 25.2878 25.3799 2700 20.888 up up correct
OXSQ.US Oxford Square Capital Corp 20190225 0 7.45 7.45 7.04 7.38 424802 4.8857 down down correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20190225 0 25.0301 25.27 25.03 25.23 8444 20.7502 up up correct
OZK.US Bank OZK 20190225 0 33.8 33.89 33.33 33.48 503028 30.2154 down down correct
PAA.US Plains All American Pipeline L.P 20190225 0 23.63 23.91 23.46 23.74 2069916 19.0683 up up correct
PAAS.US Pan American Silver Corp 20190225 0 14.27 14.35 13.95 14.01 3362451 13.6005 down down correct
PACB.US Pacific Biosciences of California Inc 20190225 0 7.35 7.36 7.29 7.35 1863859 7.35
PACW.US PacWest Bancorp 20190225 0 41.45 41.6 40.75 40.87 1363542 36.0305 down down correct
PAE.US PAE Incorporated 20190225 0 9.96 9.97 9.9 9.97 6248 9.97 up up correct
PAEWW.US PAE Incorporated 20190225 0 1.5 1.5 1.5 1.5 200 1.5
PAGP.US Plains GP Holdings L.P 20190225 0 23.65 23.78 23.44 23.73 837104 19.2014 up up correct
PAHC.US Phibro Animal Health Corporation 20190225 0 30.8 30.8 30.25 30.34 83587 28.5545 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20190225 0 3.57 3.6583 3.46 3.63 21124 3.4089 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20190225 0 236.01 236.17 232.1801 233.88 1887830 233.88 down up incorrect
PATK.US Patrick Industries Inc 20190225 0 47.89 48.64 46.85 46.9 160712 45.375 down down correct
PAVM.US PAVmed Inc 20190225 0 0.962 0.99 0.962 0.9899 60567 0.9899 up up correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20190225 0 0.32 0.32 0.31 0.32 111550 0.32
PAYS.US PaySign Inc 20190225 0 7.5 7.56 7.25 7.25 147842 7.25 down down correct
PAYX.US Paychex Inc 20190225 0 76.41 76.4946 75.62 75.84 1747991 70.0034 down down correct
PBCT.US People's United Financial Inc 20190225 0 17.83 17.885 17.66 17.69 2327118 15.4676 down down correct
PBCTP.US People's United Financial Inc 20190225 0 24.15 24.26 24.07 24.11 434750 20.6221 down up incorrect
PBHC.US Pathfinder Bancorp Inc 20190225 0 14.25 14.25 14.25 14.25 367 13.507
PBIP.US Prudential Bancorp Inc 20190225 0 18.37 18.47 18.21 18.21 3980 16.3896 down down correct
PBPB.US Potbelly Corporation 20190225 0 8.53 8.53 8.05 8.32 701985 8.32 down down correct
PBYI.US Puma Biotechnology Inc 20190225 0 27.28 28.75 26.83 28.61 2228965 28.61 up up correct
PCAR.US PACCAR Inc 20190225 0 70.32 70.35 69.429 69.49 1416641 63.0456 down up incorrect
PCB.US PCB Bancorp 20190225 0 16.85 17.05 16.8 17.04 31692 15.7694 up up correct
PCH.US PotlatchDeltic Corporation 20190225 0 37.05 38 37.015 37.73 747923 31.471 up up correct
PCOM.US Points International Ltd 20190225 0 10.91 11.01 10.78 10.85 158911 10.85 down down correct
PCRX.US Pacira BioSciences Inc 20190225 0 39.83 40.43 39.29 39.5 361993 39.5 down down correct
PCSB.US PCSB Financial Corporation 20190225 0 20.49 20.6 20.33 20.33 32984 19.7396 down down correct
PCTI.US PCTEL Inc 20190225 0 5.226 5.33 5.18 5.24 15655 4.7537 up up correct
PCTY.US Paylocity Holding Corporation 20190225 0 90.34 92.5 86.74 86.88 352493 86.88 down down correct
PCYG.US Park City Group Inc 20190225 0 8.206 8.32 7.98 8.01 33370 8.01 down down correct
PCYO.US Pure Cycle Corporation 20190225 0 10.19 10.21 10.15 10.16 15526 10.16 down down correct
PDCE.US PDC Energy Inc 20190225 0 38.97 39.24 36.83 37.57 1050538 36.8842 down down correct
PDCO.US Patterson Companies Inc 20190225 0 22.44 22.67 22.34 22.41 919522 19.8087 down down correct
PDD.US Pinduoduo Inc 20190225 0 30.7 31 28.91 29.01 10262421 29.01 down down correct
PDEX.US Pro 20190225 0 14.85 15.38 14.674 14.75 19032 14.75 down down correct
PDFS.US PDF Solutions Inc 20190225 0 12.35 12.42 12.23 12.3 98916 12.3 down down correct
PDLB.US PDL Community Bancorp 20190225 0 13.2 13.2 13.09 13.09 10313 13.09 down down correct
PDSB.US PDS Biotechnology Corporation 20190225 0 0.4049 0.414 0.3841 0.4019 5680 8.038 down up incorrect
PEBK.US Peoples Bancorp of North Carolina Inc 20190225 0 28.43 29.1 27.8389 28.01 9808 25.8786 down down correct
PEBO.US Peoples Bancorp Inc 20190225 0 34.12 34.275 33.74 33.79 31468 29.578 down down correct
PEGA.US Pegasystems Inc 20190225 0 64.6 66.18 64.6 64.98 422383 64.7454 up up correct
PENN.US Penn National Gaming Inc 20190225 0 25.37 25.53 25 25.19 1113457 25.19 down down correct
PEP.US PepsiCo Inc 20190225 0 117.17 117.3 115.71 116.06 3755910 106.417 down down correct
PERI.US Perion Network Ltd 20190225 0 3.03 3.05 3.01 3.03 18925 3.03
PESI.US Perma 20190225 0 3.59 3.59 3.5 3.55 3237 3.55 down down correct
PETQ.US PetIQ Inc 20190225 0 29.84 30.76 29.78 30.65 279858 30.65 up up correct
PETS.US PetMed Express Inc 20190225 0 22.93 23.73 22.93 23.38 536592 20.8253 up down incorrect
PETV.US PetVivo Holdings Inc. Common Stock 20190225 0 0.53 0.73 0.53 0.69 506 3.0667 up up correct
PETZ.US TDH Holdings Inc 20190225 0 0.71 0.82 0.71 0.7305 128791 0.7305 up up correct
PFBC.US Preferred Bank 20190225 0 52.37 52.56 51.425 51.47 34393 47.8538 down down correct
PFC.US Premier Financial Corp 20190225 0 31.09 31.3 31.04 31.04 80219 28.0959 down down correct
PFFLX.US PFFLX 20190225 0 9.91 9.91 9.91 9.91 0 8.0252
PFG.US Principal Financial Group Inc 20190225 0 53.23 53.43 53 53.09 1271153 46.7053 down down correct
PFHD.US Professional Holding Corp 20190225 0 17.25 17.25 17.25 17.25 3600 17.25
PFIE.US Profire Energy Inc 20190225 0 1.81 1.87 1.76 1.86 202914 1.86 up down incorrect
PFIN.US P&F Industries Inc 20190225 0 8.55 8.729 8.5 8.6 3254 8.3118 up down incorrect
PFIS.US Peoples Financial Services Corp 20190225 0 44.7861 44.7861 43.64 43.64 9429 39.4843 down up incorrect
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20190225 0 9.91 9.91 9.91 9.91 0 7.7118
PFLT.US PennantPark Floating Rate Capital Ltd 20190225 0 13.38 13.4 13.29 13.37 152556 9.9033 down up incorrect
PFMT.US Performant Financial Corporation 20190225 0 2.4 2.53 2.3439 2.35 3023 2.35 down down correct
PFSW.US PFSweb Inc 20190225 0 6.02 6.46 6.01 6.22 54003 6.22 up down incorrect
PFX.US Phenixfin Corporation 20190225 0 3.5 3.72 3.13 3.6 482791 70.1476 up up correct
PFXNL.US PhenixFIN Corporation 20190225 0 24.51 24.94 24.51 24.6526 1881 21.3091 up up correct
PGC.US Peapack 20190225 0 30.1 30.6 30.02 30.18 81038 29.5282 up down incorrect
PGEN.US Precigen Inc 20190225 0 8.39 8.58 8.295 8.48 1276708 8.48 up up correct
PHAS.US PhaseBio Pharmaceuticals Inc 20190225 0 3.09 3.1811 3.06 3.1 3544 3.1 up up correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20190225 0 3.77 4.0797 3.77 3.98 16524 3.98 up up correct
PHIO.US Phio Pharmaceuticals Corp 20190225 0 0.372 0.386 0.372 0.3818 249134 20.999 up up correct
PHUN.US Phunware Inc 20190225 0 39.5 40.5 36.5633 37.9 4985 37.9 down down correct
PHUNW.US Phunware Inc 20190225 0 0.45 0.45 0.4002 0.45 18679 0.45
PI.US Impinj Inc 20190225 0 17.98 18.705 17.961 18.2 343260 18.2 up up correct
PIIVX.US PIIVX 20190225 0 28.57 28.57 28.57 28.57 0 28.0134
PINC.US Premier Inc 20190225 0 36.88 37.33 36.69 36.71 623521 35.5119 down down correct
PIRS.US Pieris Pharmaceuticals Inc 20190225 0 3.14 3.2 2.98 3.03 454117 3.03 down down correct
PIXY.US ShiftPixy Inc 20190225 0 1.61 1.68 1.61 1.68 1198 67.2 up up correct
PKBK.US Parke Bancorp Inc 20190225 0 22.98 23.75 22.16 22.19 46875 18.2931 down down correct
PKOH.US Park 20190225 0 33.78 33.96 32.24 32.24 24271 31.0143 down down correct
PLAB.US Photronics Inc 20190225 0 10.53 10.6486 10.16 10.28 1079956 10.28 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20190225 0 51.1 51.13 50.36 50.47 687522 49.7307 down down correct
PLBC.US Plumas Bancorp 20190225 0 24.5 24.5 24.5 24.5 177 23.1554
PLCE.US The Children's Place Inc 20190225 0 93.65 97.36 93.5337 95.6 804187 92.988 up up correct
PLL.US Piedmont Lithium Inc 20190225 0 7.7325 7.7325 7.24 7.52 12826 7.52 down down correct
PLPC.US Preformed Line Products Company 20190225 0 63.27 64.15 61.9 62.7 10766 60.3433 down up incorrect
PLSE.US Pulse Biosciences Inc 20190225 0 18.45 18.77 17.66 18.06 171752 18.06 down down correct
PLUG.US Plug Power Inc 20190225 0 1.82 1.83 1.72 1.75 3225486 1.75 down down correct
PLUS.US ePlus inc 20190225 0 92.55 93.17 91.37 91.39 50567 45.695 down down correct
PLXP.US PLx Pharma Inc 20190225 0 4.79 5 4.5 4.9 20817 4.9 up up correct
PLXS.US Plexus Corp 20190225 0 60.84 61.92 60.84 61.25 149984 61.25 up up correct
PLYA.US Playa Hotels & Resorts N.V 20190225 0 8.13 8.13 7.82 7.85 136846 7.85 down down correct
PMCB.US PharmaCyte Biotech Inc. Common Stock 20190225 0 0.0555 0.0558 0.05 0.0549 2229 82.3541 down down correct
PMD.US Psychemedics Corporation 20190225 0 18.7 19.26 18.5 19.26 16892 17.4892 up up correct
PME.US Pingtan Marine Enterprise Ltd 20190225 0 2.26 2.27 2.035 2.08 89034 2.08 down up incorrect
PMTS.US CPI Card Group Inc. Common Stock 20190225 0 3.7 3.7 3.58 3.6 8230 3.6 down down correct
PNFP.US Pinnacle Financial Partners Inc 20190225 0 59.46 59.99 58.97 59.05 398044 57.2736 down down correct
PNNT.US PennantPark Investment Corporation 20190225 0 7.34 7.34 7.13 7.24 498143 5.2177 down down correct
PNRG.US PrimeEnergy Resources Corporation 20190225 0 124.5 124.5 124.5 124.5 318 124.5
POAI.US Predictive Oncology Inc 20190225 0 0.8842 0.93 0.85 0.86 4743 8.6 down down correct
PODD.US Insulet Corporation 20190225 0 88.57 90.2 87.7 89.92 1332331 89.92 up up correct
POLA.US Polar Power Inc 20190225 0 4.85 4.87 4.76 4.76 4498 4.76 down down correct
POOL.US Pool Corporation 20190225 0 158.31 160.29 158.02 160.15 248639 155.8886 up up correct
POPM.US PopMail.com Inc 20190225 0 0 0 0 0 0 0
POWI.US Power Integrations Inc 20190225 0 73.94 75.9 73.75 74.47 283704 36.4254 up up correct
POWL.US Powell Industries Inc 20190225 0 33.8 33.8 33.4 33.57 26280 30.6191 down down correct
POWW.US AMMO Inc 20190225 0 3.95 4 3.6 3.6 16040 3.6 down down correct
PPBI.US Pacific Premier Bancorp Inc 20190225 0 30.84 30.9399 30.38 30.42 155171 27.6045 down down correct
PPBT.US Purple Biotech Ltd 20190225 0 0.113 0.1137 0.1054 0.106 463167 1.06 down down correct
PPC.US Pilgrim's Pride Corporation 20190225 0 20.07 20.18 19.85 20 878804 20 down down correct
PPIH.US Perma 20190225 0 8.64 8.65 8.5619 8.6 3965 8.6 down down correct
PPSI.US Pioneer Power Solutions Inc 20190225 0 5.461 5.461 5.461 5.461 156 3.7664
PPTA.US Midas Gold Corp. 20190225 0 7.095 7.2426 6.8012 7 25825 7 down down correct
PRAA.US PRA Group Inc 20190225 0 32.2 32.67 32.06 32.07 198691 32.07 down up incorrect
PRDEX.US PREDEX Funds 20190225 0 26.32 26.32 26.32 26.32 0 23.4176
PRDO.US Perdoceo Education Corporation 20190225 0 16.62 17 16.62 16.71 565782 16.71 up up correct
PRFT.US Perficient Inc 20190225 0 26.66 26.88 26.46 26.59 233297 26.59 down up incorrect
PRGS.US Progress Software Corporation 20190225 0 38.06 38.43 37.84 37.9 368238 36.1173 down down correct
PRIM.US Primoris Services Corporation 20190225 0 21.89 22.02 21.55 21.85 146882 21.1758 down up incorrect
PRIVX.US Sharespost 100 Fund 20190225 0 28.49 28.49 28.49 28.49 0 27.9308
PRLVX.US PRLVX 20190225 0 28.42 28.42 28.42 28.42 0 27.8583
PROF.US Profound Medical Corp 20190225 0 0.615 0.6256 0.571 0.571 440 5.71 down down correct
PROV.US Provident Financial Holdings Inc 20190225 0 20.34 20.7985 20.23 20.23 6478 18.4494 down up incorrect
PRPH.US ProPhase Labs Inc 20190225 0 3 3.02 3 3.02 996 2.5508 up up correct
PRPL.US Purple Innovation Inc 20190225 0 5.75 5.75 5.4581 5.54 5808 5.54 down down correct
PRPO.US Precipio Inc 20190225 0 0.175 0.1792 0.171 0.1725 114005 2.5875 down down correct
PRQR.US ProQR Therapeutics N.V 20190225 0 12.74 13.91 12.74 13.64 158403 13.64 up up correct
PRTA.US Prothena Corporation plc 20190225 0 13.65 13.98 13.38 13.49 370976 13.49 down down correct
PRTH.US Priority Technology Holdings Inc 20190225 0 6.2001 6.5 6.2001 6.5 2300 6.5 up up correct
PRTK.US Paratek Pharmaceuticals Inc 20190225 0 7.25 7.39 7.1862 7.23 319217 7.23 down down correct
PRTS.US CarParts.com Inc 20190225 0 1.1 1.1 1.07 1.08 71816 1.08 down down correct
PRVB.US Provention Bio Inc 20190225 0 2.48 2.6 2.47 2.57 81607 2.57 up up correct
PSEC.US Prospect Capital Corporation 20190225 0 6.9 6.95 6.85 6.88 2794328 4.9913 down down correct
PSHG.US Performance Shipping Inc 20190225 0 0.88 0.88 0.8014 0.8043 92493 7.8892 down down correct
PSMT.US PriceSmart Inc 20190225 0 63.77 64.68 63.27 64.48 130328 62.9242 up down incorrect
PSOIX.US Palmer Square Opportunistic Income Fund 20190225 0 18.71 18.71 18.71 18.71 0 15.9912
PSTI.US Pluristem Therapeutics Inc 20190225 0 1.04 1.04 1.01 1.03 11033 10.3 down down correct
PSTV.US Plus Therapeutics Inc 20190225 0 0.2536 0.2725 0.242 0.2617 39642 13.085 up up correct
PT.US Pintec Technology Holdings Limited 20190225 0 10.4501 10.9 10.4 10.8101 4363 10.8101 up down incorrect
PTC.US PTC Inc 20190225 0 93.67 94.47 92.98 93.2 819710 93.2 down down correct
PTCT.US PTC Therapeutics Inc 20190225 0 33.34 34.8 33.07 33.77 1120227 33.77 up up correct
PTDEX.US PREDEX 20190225 0 26.31 26.31 26.31 26.31 0 23.57
PTE.US PolarityTE Inc 20190225 0 12.57 13.13 12.53 12.66 175944 12.66 up up correct
PTEN.US Patterson 20190225 0 13.95 14.25 13.89 14.18 3033168 13.5155 up down incorrect
PTGX.US Protagonist Therapeutics Inc 20190225 0 8.1 8.28 7.91 8.1 51766 8.1
PTMN.US Portman Ridge Finance Corporation 20190225 0 37 37 36.1 36.7 39140 21.0509 down up incorrect
PTNR.US Partner Communications Company Ltd 20190225 0 4.5426 4.66 4.51 4.66 3824 4.66 up up correct
PTRS.US Partners Bancorp 20190225 0 7.2 7.2 7.2 7.2 1100 6.9056
PTSI.US P.A.M. Transportation Services Inc 20190225 0 50.5 53.438 50.4528 50.56 4725 25.28 up up correct
PULM.US Pulmatrix Inc 20190225 0 0.89 1 0.87 0.9953 420411 0.9953 up down incorrect
PVAC.US Penn Virginia Corporation 20190225 0 56.23 56.98 55.26 55.91 142308 55.91 down down correct
PVBC.US Provident Bancorp Inc 20190225 0 22.8738 23.22 22.8738 22.98 6483 11.1489 up up correct
PWDEX.US PREDEX 20190225 0 26.31 26.31 26.31 26.31 0 23.57
PWFL.US PowerFleet Inc 20190225 0 7.24 7.24 7.05 7.23 2715 7.23 down down correct
PWOD.US Penns Woods Bancorp Inc 20190225 0 42.36 43.9882 42 42.74 12542 24.6811 up up correct
PXLW.US Pixelworks Inc 20190225 0 4.1 4.23 3.97 4.19 313824 4.19 up up correct
PXS.US Pyxis Tankers Inc 20190225 0 1.07 1.07 1.02 1.04 79498 1.04 down down correct
PYPL.US PayPal Holdings Inc 20190225 0 96.07 97.3038 96 96.7 7470730 96.7 up down incorrect
PZZA.US Papa John's International Inc 20190225 0 42.3 42.79 41.43 41.87 843165 40.4719 down down correct
QADA.US QAD Inc 20190225 0 43.88 44.54 43.275 43.37 29768 42.743 down up incorrect
QADB.US QAD Inc 20190225 0 32.05 32.05 32.05 32.05 637 31.5333
QCOM.US QUALCOMM Incorporated 20190225 0 53.78 53.97 52.9 52.99 15341730 48.9239 down down correct
QCRH.US QCR Holdings Inc 20190225 0 36.36 36.73 36.21 36.35 35574 35.6635 down down correct
QDEL.US Quidel Corporation 20190225 0 68.5 68.78 66.98 67.57 186798 67.57 down down correct
QFIN.US 360 DigiTech Inc 20190225 0 17.95 18.384 16.46 16.9 165724 16.6718 down down correct
QIWI.US QIWI plc 20190225 0 14.36 14.47 14.12 14.16 81904 11.1884 down down correct
QLGN.US Qualigen Therapeutics Inc 20190225 0 0.5959 0.62 0.5701 0.615 9002 15.375 up up correct
QLYS.US Qualys Inc 20190225 0 84.91 85.61 84.04 84.08 297009 84.08 down down correct
QMCO.US Quantum Corporation 20190225 0 2.4 2.56 2.4 2.49 49048 2.49 up up correct
QNST.US QuinStreet Inc 20190225 0 13.97 14.45 13.9613 14.03 894981 14.03 up down incorrect
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20190225 0 22.1 22.23 22.0806 22.2 109645 18.8047 up up correct
QRHC.US Quest Resource Holding Corporation 20190225 0 1.62 1.63 1.5779 1.58 6896 1.58 down down correct
QRTEA.US Qurate Retail Inc 20190225 0 21.95 21.99 21.7146 21.86 2841378 12.4696 down down correct
QRVO.US Qorvo Inc 20190225 0 68.85 69.91 68.58 68.7 1781472 68.7 down up incorrect
QTNT.US Quotient Limited 20190225 0 10.24 10.42 10.07 10.2 295819 10.2 down down correct
QTRX.US Quanterix Corporation 20190225 0 23.88 24.43 23.5259 24.3 44641 24.3 up up correct
QTT.US Qutoutiao Inc 20190225 0 13.24 13.4 12.1 12.12 1210689 121.2 down down correct
QUIK.US QuickLogic Corporation 20190225 0 0.7999 0.7999 0.7523 0.7782 201148 10.8948 down down correct
QUMU.US Qumu Corporation 20190225 0 2.3199 2.32 2.26 2.26 3754 2.26 down down correct
QURE.US uniQure N.V 20190225 0 50.6 59.45 50.52 55.87 4048664 55.87 up down incorrect
RADA.US RADA Electronic Industries Ltd 20190225 0 2.8 2.84 2.74 2.78 64196 2.78 down down correct
RAIL.US FreightCar America Inc 20190225 0 8.5 8.5 8.305 8.39 79536 8.39 down down correct
RAND.US Rand Capital Corporation 20190225 0 3.07 3.07 3.051 3.0548 3064 22.5759 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20190225 0 61.5 65.68 61.5 63.37 742812 63.37 up up correct
RAVE.US RAVE Restaurant Group Inc 20190225 0 1.08 1.1 1.0754 1.1 7834 1.1 up down incorrect
RAVN.US Raven Industries Inc 20190225 0 40.94 41.39 40.1 40.24 90035 39.1772 down down correct
RBB.US RBB Bancorp 20190225 0 22.09 22.57 22.09 22.5 49242 21.1699 up up correct
RBBN.US Ribbon Communications Inc 20190225 0 5.62 5.78 5.2 5.26 1034375 5.26 down up incorrect
RBCAA.US Republic Bancorp Inc 20190225 0 44.0022 45.8164 44.0022 44.13 18923 40.5971 up up correct
RBCN.US Rubicon Technology Inc 20190225 0 8.4 8.4 8.1397 8.242 1963 8.242 down down correct
RBKB.US Rhinebeck Bancorp Inc 20190225 0 11.71 11.8 11.66 11.8 9774 11.8 up down incorrect
RBNC.US Reliant Bancorp Inc 20190225 0 22.3 22.5 22.15 22.15 5991 20.9736 down down correct
RCAT.US Red Cat Holdings Inc 20190225 0 0.0017 0.0017 0.0017 0.0017 227 2.04
RCEL.US AVITA Medical Inc 20190225 0 1.937 1.937 1.937 1.937 11441 9.685
RCIAX.US Resource Credit Income Fund Class A Shar 20190225 0 10.93 10.93 10.93 10.93 0 8.8309
RCICX.US Resource Credit Income Fund Class C 20190225 0 11.05 11.05 11.05 11.05 0 9.1365
RCII.US Rent 20190225 0 18.26 18.28 17.9 17.98 975639 16.5299 down up incorrect
RCIIX.US Resource Credit Income Fund Class I Shar 20190225 0 10.96 10.96 10.96 10.96 0 8.8119
RCILX.US RCILX 20190225 0 10.93 10.93 10.93 10.93 0 9.2909
RCIWX.US Resource Credit Income Fund Class W Shar 20190225 0 10.93 10.93 10.93 10.93 0 8.8631
RCKT.US Rocket Pharmaceuticals Inc 20190225 0 15.13 16.85 15.13 16.61 363452 16.61 up up correct
RCKY.US Rocky Brands Inc 20190225 0 28.18 28.74 28.121 28.46 28607 26.9258 up up correct
RCM.US R1 RCM Inc 20190225 0 10.13 10.19 9.91 10.11 1929199 10.11 down down correct
RCMT.US RCM Technologies Inc 20190225 0 4.35 4.418 4.34 4.34 22549 4.34 down down correct
RCON.US Recon Technology Ltd 20190225 0 1 1.02 0.99 0.995 14543 4.975 down down correct
RDCM.US RADCOM Ltd 20190225 0 7.68 7.79 7.59 7.65 82949 7.65 down up incorrect
RDFN.US Redfin Corporation 20190225 0 19.75 19.84 19.17 19.52 1023394 19.52 down down correct
RDHL.US RedHill Biopharma Ltd 20190225 0 7.79 7.9 7.59 7.8 48714 7.8 up up correct
RDI.US Reading International Inc 20190225 0 16.13 16.345 15.98 15.98 31713 15.98 down down correct
RDNT.US RadNet Inc 20190225 0 14.01 14.18 13.88 13.88 213321 13.88 down up incorrect
RDUS.US Radius Health Inc 20190225 0 19.36 19.89 19.2223 19.58 573256 19.58 up down incorrect
RDVT.US Red Violet Inc 20190225 0 7.28 7.5728 7.28 7.44 19299 7.44 up up correct
RDWR.US Radware Ltd 20190225 0 25.59 25.8 25.07 25.19 314332 25.19 down down correct
REDU.US RISE Education Cayman Ltd 20190225 0 9.98 10.09 9.87 10.03 75100 10.03 up up correct
REED.US Reed's Inc 20190225 0 2.68 2.69 2.48 2.5 189130 2.5 down up incorrect
REFR.US Research Frontiers Incorporated 20190225 0 2.32 2.408 2.01 2.11 466226 2.11 down down correct
REG.US Regency Centers Corporation 20190225 0 66.1 66.23 65.5741 65.78 574345 58.6001 down down correct
REGI.US Renewable Energy Group Inc 20190225 0 27.01 27.29 26.09 26.51 410427 26.51 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20190225 0 424.94 426.53 415.76 420.38 660430 420.38 down down correct
REKR.US Rekor Systems Inc 20190225 0 0.83 0.83 0.7437 0.77 18222 0.77 down down correct
RELI.US Reliance Global Group Inc 20190225 0 0.1275 0.1425 0.123 0.1425 1664 12.2137 up up correct
RELL.US Richardson Electronics Ltd 20190225 0 7 7.05 6.95 7 50421 6.2286
REPH.US Recro Pharma Inc 20190225 0 8.48 8.72 8.38 8.44 119916 7.5695 down down correct
REPL.US Replimune Group Inc 20190225 0 13.02 14.53 12.685 12.95 88047 12.95 down down correct
RESN.US Resonant Inc 20190225 0 3.7 3.745 3.32 3.38 347996 3.38 down down correct
RETA.US Reata Pharmaceuticals Inc 20190225 0 90 91 88.285 89.62 211198 89.62 down down correct
RETO.US ReTo Eco 20190225 0 1.93 2 1.91 1.99 4452 1.99 up down incorrect
RFIL.US RF Industries Ltd 20190225 0 7.69 7.86 7.49 7.61 39687 7.4879 down down correct
RGCO.US RGC Resources Inc 20190225 0 27.4 27.6978 27.21 27.21 7725 25.1927 down up incorrect
RGEN.US Repligen Corporation 20190225 0 59.59 60.79 59.11 60.19 255230 60.19 up up correct
RGLD.US Royal Gold Inc 20190225 0 89.99 90.87 88.64 89.31 576635 86.7756 down down correct
RGLS.US Regulus Therapeutics Inc 20190225 0 1.06 1.1301 1.05 1.07 274305 1.07 up up correct
RGNX.US REGENXBIO Inc 20190225 0 54.05 55.97 51.01 54.02 1688055 54.02 down down correct
RGP.US Resources Connection Inc 20190225 0 17.61 17.67 17.29 17.31 72700 15.5277 down down correct
RIBT.US RiceBran Technologies 20190225 0 3.35 3.48 3.25 3.37 93493 3.37 up up correct
RICK.US RCI Hospitality Holdings Inc 20190225 0 24 24.44 23.6878 23.88 50383 23.4775 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20190225 0 2.39 2.44 2.3 2.36 1763685 2.36 down down correct
RILY.US B. Riley Financial Inc 20190225 0 16.89 17.2799 16.77 16.81 40903 14.4467 down down correct
RIOT.US Riot Blockchain Inc 20190225 0 3.75 3.94 3.55 3.59 2556018 3.59 down down correct
RIVE.US Riverview Financial Corporation 20190225 0 11.1133 11.1133 11.1133 11.1133 1002 10.5784
RKDA.US Arcadia Biosciences Inc 20190225 0 5.5 5.69 5.3 5.44 108995 5.44 down up incorrect
RLMD.US Relmada Therapeutics Inc 20190225 0 1.31 1.31 1.3 1.3 11151 5.2 down down correct
RMBL.US RumbleON Inc 20190225 0 5.62 5.66 5.5 5.57 7268 111.4 down down correct
RMBS.US Rambus Inc 20190225 0 10.73 10.83 10.58 10.59 986365 10.59 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20190225 0 9.05 9.3 9.0337 9.25 6496 8.6534 up up correct
RMNI.US Rimini Street Inc 20190225 0 5.22 5.58 5.05 5.29 22721 5.29 up up correct
RMR.US The RMR Group Inc 20190225 0 77.16 77.16 75 75.56 29428 58.0005 down down correct
RMRM.US RMR Mortgage Trust 20190225 0 18.35 18.4 18.2 18.25 30000 15.2259 down down correct
RMTI.US Rockwell Medical Inc 20190225 0 4.39 4.43 4.24 4.38 178163 4.38 down down correct
RNST.US Renasant Corporation 20190225 0 38.78 38.96 38.47 38.47 285243 35.4729 down down correct
RNWK.US RealNetworks Inc 20190225 0 3.04 3.15 3.01 3.12 24615 3.12 up up correct
ROAD.US Construction Partners Inc 20190225 0 11.96 12.14 11.67 11.85 43876 11.85 down up incorrect
ROCK.US Gibraltar Industries Inc 20190225 0 42.2 43.48 41.87 42.31 305841 42.31 up up correct
ROIC.US Retail Opportunity Investments Corp 20190225 0 17.18 17.23 16.94 16.95 551718 15.4825 down down correct
ROKU.US Roku Inc 20190225 0 64.83 67.43 63.22 64.87 22283393 64.87 up up correct
ROLL.US RBC Bearings Incorporated 20190225 0 143.26 146.56 142.67 144.45 129481 144.45 up up correct
ROST.US Ross Stores Inc 20190225 0 94.7 95.21 93.72 93.86 1826370 91.7393 down down correct
RPAY.US Repay Holdings Corporation 20190225 0 10.17 10.18 10.15 10.17 2500 10.17
RPD.US Rapid7 Inc 20190225 0 47.2 47.2 46.2601 46.63 425948 46.63 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20190225 0 32.09 32.09 30.56 30.65 296513 30.65 down down correct
RRR.US Red Rock Resorts Inc 20190225 0 29.62 29.8 28.88 28.92 378478 26.5533 down down correct
RSLS.US ReShape Lifesciences Inc 20190225 0 0.34 0.355 0.34 0.34 41258 3.4
RUBY.US Rubius Therapeutics Inc 20190225 0 14.62 16 14.62 15.82 538878 15.82 up up correct
RUN.US Sunrun Inc 20190225 0 16 16.0298 15.54 15.71 1147614 15.71 down down correct
RUSHA.US Rush Enterprises Inc 20190225 0 42.73 42.82 41.92 41.94 273465 26.9214 down up incorrect
RUSHB.US Rush Enterprises Inc 20190225 0 41.4 41.95 40.56 40.72 13165 26.0763 down down correct
RUTH.US Ruth's Hospitality Group Inc 20190225 0 25.28 25.82 25.01 25.3 351961 24.5358 up up correct
RVNC.US Revance Therapeutics Inc 20190225 0 17.79 17.88 16.96 16.98 526357 16.98 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20190225 0 10.06 10.06 10.06 10.06 206 10.06
RVSB.US Riverview Bancorp Inc 20190225 0 7.66 7.67 7.52 7.57 20689 6.9487 down down correct
RWLK.US ReWalk Robotics Ltd 20190225 0 0.27 0.275 0.26 0.2688 182517 6.72 down down correct
RYAAY.US Ryanair Holdings plc 20190225 0 73.98 74.75 73.91 74.18 367154 74.18 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20190225 0 28.38 29.38 28.15 29.3 115743 29.3 up down incorrect
RZB.US Reinsurance Group of America Incorporated 20190225 0 26.6 26.6 26.48 26.59 26219 22.7407 down down correct
RZLT.US Rezolute Inc 20190225 0 0.24 0.3 0.24 0.3 17000 15 up up correct
SABR.US Sabre Corporation 20190225 0 22.87 22.87 21.83 22.07 3285360 20.9446 down down correct
SAFM.US Sanderson Farms Inc 20190225 0 119.1 119.84 116.05 118.11 533429 114.819 down up incorrect
SAFT.US Safety Insurance Group Inc 20190225 0 92.81 93.4988 92.5 92.73 24980 81.7243 down down correct
SAGE.US Sage Therapeutics Inc 20190225 0 155.63 161.045 155.63 159.37 485393 159.37 up up correct
SAIA.US Saia Inc 20190225 0 69.1 69.71 68.54 68.61 137915 68.61 down down correct
SAL.US Salisbury Bancorp Inc 20190225 0 42.3245 42.41 42.26 42.3 1106 39.1374 down down correct
SALM.US Salem Media Group Inc 20190225 0 2.81 2.87 2.78 2.79 32136 2.4423 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20190225 0 15.35 15.35 14.9 15.11 4358 13.1409 down up incorrect
SANM.US Sanmina Corporation 20190225 0 32.9 33.3 32.82 32.89 558829 32.89 down down correct
SANW.US S&W Seed Company 20190225 0 2.85 2.89 2.84 2.85 8831 2.85
SASR.US Sandy Spring Bancorp Inc 20190225 0 35.11 35.25 34.86 35 212582 31.6455 down down correct
SATS.US EchoStar Corporation 20190225 0 40.11 40.55 39.64 39.89 558615 32.3258 down down correct
SAVA.US Cassava Sciences Inc 20190225 0 1.09 1.26 1.09 1.22 444434 1.22 up down incorrect
SBAC.US SBA Communications Corporation 20190225 0 181.92 182.63 179.88 181.09 656799 178.0485 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20190225 0 29.62 29.75 29.22 29.25 147884 28.9087 down down correct
SBET.US Sharplink Gaming Ltd 20190225 0 1.84 1.86 1.8 1.81 24500 1.81 down up incorrect
SBFG.US SB Financial Group Inc 20190225 0 18.623 18.96 18.62 18.96 11434 17.7536 up up correct
SBGI.US Sinclair Broadcast Group Inc 20190225 0 33.02 33.29 32.64 32.66 751062 30.104 down down correct
SBLK.US Star Bulk Carriers Corp 20190225 0 7.87 7.95 7.74 7.81 595625 6.7286 down down correct
SBNY.US Signature Bank 20190225 0 136.6 137.69 135.3501 135.75 387539 129.7919 down down correct
SBRA.US Sabra Health Care REIT Inc 20190225 0 19.55 19.65 18.735 19.06 4150927 15.265 down down correct
SBSI.US Southside Bancshares Inc 20190225 0 34.99 34.99 34.57 34.72 108938 31.2312 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20190225 0 10.27 10.39 10 10.12 33140 10.0751 down down correct
SBUX.US Starbucks Corporation 20190225 0 71.9 72.07 70.98 71.05 12071170 67.5681 down down correct
SCHL.US Scholastic Corporation 20190225 0 43.74 43.87 43.11 43.3 118680 40.9854 down up incorrect
SCHN.US Schnitzer Steel Industries Inc 20190225 0 24.65 25.1 24.61 25.04 157914 23.011 up up correct
SCKT.US Socket Mobile Inc 20190225 0 2 2.02 1.926 1.9772 8246 1.9772 down down correct
SCOA.US Scion Tech Growth I 20190225 0 2.93 2.93 2.93 2.93 2 2.93
SCOR.US comScore Inc 20190225 0 22.94 23.8199 22.86 23.22 218608 23.22 up up correct
SCPH.US scPharmaceuticals Inc 20190225 0 3.22 3.31 3.15 3.25 9935 3.25 up up correct
SCR.US Score Media and Gaming Inc 20190225 0 0.2711 0.2792 0.265 0.2746 20033 0.2746 up up correct
SCSC.US ScanSource Inc 20190225 0 39.4 39.55 38.895 38.95 92231 38.95 down down correct
SCVL.US Shoe Carnival Inc 20190225 0 38.42 38.51 37.04 37.34 722486 18.1182 down down correct
SCWX.US SecureWorks Corp 20190225 0 20.62 21.1 20.46 20.88 195425 20.88 up up correct
SCYX.US SCYNEXIS Inc 20190225 0 1.34 1.34 1.25 1.28 46565 12.8 down down correct
SEAC.US SeaChange International Inc 20190225 0 1.74 1.83 1.7 1.81 121564 1.81 up down incorrect
SECO.US Secoo Holding Limited 20190225 0 8.74 9.45 8.69 9.2 829162 9.2 up up correct
SEDG.US SolarEdge Technologies Inc 20190225 0 42.2 42.84 40.29 40.36 849963 40.36 down down correct
SEED.US Origin Agritech Limited 20190225 0 6.45 6.6165 6.42 6.55 15560 6.55 up down incorrect
SEEL.US Seelos Therapeutics Inc 20190225 0 2.25 2.39 2.05 2.32 798170 2.32 up up correct
SEIC.US SEI Investments Company 20190225 0 52.87 53.26 52.59 52.68 705256 50.775 down down correct
SELB.US Selecta Biosciences Inc 20190225 0 2.25 2.42 2.18 2.2 419933 2.2 down down correct
SELF.US Global Self Storage Inc 20190225 0 3.95 3.95 3.9193 3.9473 3652 3.3133 down down correct
SENEA.US Seneca Foods Corporation 20190225 0 29.755 30.34 29.53 29.53 14076 29.53 down down correct
SESN.US Sesen Bio Inc 20190225 0 0.81 0.845 0.801 0.8307 1258049 0.8307 up up correct
SFBC.US Sound Financial Bancorp Inc 20190225 0 34.86 35.1 34.86 35.1 3616 33.0835 up up correct
SFBS.US ServisFirst Bancshares Inc 20190225 0 36.1 36.31 35.57 35.67 120818 33.9923 down down correct
SFET.US Safe 20190225 0 2.28 2.32 2.26 2.32 3920 46.4 up up correct
SFIX.US Stitch Fix Inc 20190225 0 27.07 27.41 26.71 27.27 1059035 27.27 up up correct
SFM.US Sprouts Farmers Market Inc 20190225 0 23.55 23.91 23.49 23.69 1674008 23.69 up down incorrect
SFNC.US Simmons First National Corporation 20190225 0 27.65 27.87 27.4372 27.54 405386 25.1763 down up incorrect
SFST.US Southern First Bancshares Inc 20190225 0 38.96 39.32 38.65 38.65 9552 38.65 down down correct
SGA.US Saga Communications Inc 20190225 0 34 34.85 33.76 34.01 12053 30.9896 up down incorrect
SGBX.US SG Blocks Inc 20190225 0 2.8614 2.8614 2.7463 2.765 290 55.3 down down correct
SGC.US Superior Group of Companies Inc 20190225 0 17.97 17.985 17.695 17.79 10826 16.7415 down down correct
SGEN.US Seagen Inc 20190225 0 71.9 73.915 71.41 72.7 564480 72.7 up down incorrect
SGH.US SMART Global Holdings Inc 20190225 0 31.16 31.55 31.01 31.33 263548 31.33 up up correct
SGLB.US Sigma Labs Inc 20190225 0 2.09 2.16 2 2.09 63078 20.9
SGLBW.US Sigma Labs Inc. Warrant 20190225 0 0.7 0.7 0.7 0.7 1600 0.7
SGMA.US SigmaTron International Inc 20190225 0 3.05 3.2089 3.05 3.18 12472 3.18 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20190225 0 1.544 1.544 1.544 1.544 0 1.544
SGMO.US Sangamo Therapeutics Inc 20190225 0 9.27 9.58 8.74 9.03 3189262 9.03 down down correct
SGMS.US Scientific Games Corporation 20190225 0 28.83 29.42 28.8 28.87 1331073 28.87 up down incorrect
SGOC.US SGOCO Group Ltd 20190225 0 1.0966 1.2 1.0828 1.0913 51108 1.0913 down up incorrect
SGRP.US SPAR Group Inc 20190225 0 0.61 0.61 0.6011 0.6011 4959 0.6011 down down correct
SGRY.US Surgery Partners Inc 20190225 0 13.42 13.61 13.08 13.1 166328 13.1 down down correct
SHBI.US Shore Bancshares Inc 20190225 0 15.94 16.105 15.61 15.61 23303 14.2583 down down correct
SHEN.US Shenandoah Telecommunications Company 20190225 0 48.84 48.84 46.305 46.57 307678 28.7892 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20190225 0 0.55 0.55 0.5253 0.5253 91 126.072 down down correct
SHIPW.US Seanergy Maritime Holdings Corp 20190225 0 0.065 0.065 0.065 0.065 1000 0.065
SHOO.US Steven Madden Ltd 20190225 0 32.85 33.61 32.8 33.16 690202 31.9986 up up correct
SHYF.US The Shyft Group Inc 20190225 0 9.25 9.31 8.96 9.02 176106 8.8735 down up incorrect
SIBN.US SI 20190225 0 20.65 21.16 20.0382 20.72 147779 20.72 up up correct
SIEB.US Siebert Financial Corp 20190225 0 12.25 12.25 12.17 12.17 4002 12.17 down down correct
SIEN.US Sientra Inc 20190225 0 10.63 10.8 10.4 10.68 365625 10.68 up up correct
SIFY.US Sify Technologies Limited 20190225 0 1.61 1.63 1.5895 1.59 85014 1.5698 down down correct
SIGA.US SIGA Technologies Inc 20190225 0 6.88 7.03 6.72 6.76 151353 6.76 down down correct
SIGI.US Selective Insurance Group Inc 20190225 0 66.7 67.05 66.08 66.21 99685 63.6684 down down correct
SILC.US Silicom Ltd 20190225 0 38.97 39.49 38.6 39.03 23626 39.03 up up correct
SIMO.US Silicon Motion Technology Corporation 20190225 0 41.92 44.3 41.82 43.89 522766 40.462 up up correct
SINO.US Sino 20190225 0 0.94 1.04 0.93 1 32022 5 up up correct
SINT.US Sintx Technologies Inc 20190225 0 0.242 0.26 0.242 0.2598 3832 7.794 up down incorrect
SIOX.US Sio Gene Therapies Inc 20190225 0 1.32 1.42 1.2 1.34 623539 10.72 up up correct
SIRI.US Sirius XM Holdings Inc 20190225 0 6.08 6.1 6 6.02 17138840 5.8683 down down correct
SISI.US Shineco Inc 20190225 0 0.4915 0.53 0.4915 0.53 304706 0.53 up up correct
SIVB.US SVB Financial Group 20190225 0 248.19 250.56 245.82 247.78 360843 247.78 down up incorrect
SKYW.US SkyWest Inc 20190225 0 56.13 56.5 55.655 56.04 189651 55.2931 down down correct
SLAB.US Silicon Laboratories Inc 20190225 0 86.9 87.77 85.7 86.02 562987 86.02 down down correct
SLDB.US Solid Biosciences Inc 20190225 0 9.5 10.53 9.41 9.82 2011798 9.82 up up correct
SLGL.US Sol 20190225 0 6.9 7.05 6.7436 7.03 27620 7.03 up down incorrect
SLGN.US Silgan Holdings Inc 20190225 0 28.93 29.09 28.51 28.63 371273 27.436 down down correct
SLM.US SLM Corporation 20190225 0 11.41 11.53 11.4 11.43 2161121 11.0136 up up correct
SLMBP.US SLM Corporation 20190225 0 67.5 67.5 67.1675 67.1675 997 57.1702 down down correct
SLNG.US Stabilis Solutions Inc 20190225 0 0.8001 0.8241 0.8001 0.8097 34408 6.4776 up up correct
SLNH.US Soluna Holdings Inc 20190225 0 0.88 0.88 0.88 0.88 1900 0.6629
SLNO.US Soleno Therapeutics Inc 20190225 0 1.74 1.75 1.65 1.67 25588 1.67 down down correct
SLP.US Simulations Plus Inc 20190225 0 21.47 21.66 21.11 21.2 47007 20.9028 down down correct
SLRC.US SLR Investment Corp 20190225 0 21.54 21.7 21.43 21.63 191953 16.514 up up correct
SLRX.US Salarius Pharmaceuticals Inc 20190225 0 0.34 0.34 0.32 0.33 326127 8.25 down down correct
SLS.US SELLAS Life Sciences Group Inc 20190225 0 1.4 1.43 1.38 1.42 3701 71 up up correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20190225 0 0.9 0.9 0.9 0.9 0 0.9
SMBC.US Southern Missouri Bancorp Inc 20190225 0 36.4 36.93 35.57 35.63 12129 33.8432 down down correct
SMBK.US SmartFinancial Inc 20190225 0 20.44 20.46 20.05 20.05 19810 19.5532 down up incorrect
SMCI.US Super Micro Computer Inc 20190225 0 19.74 19.74 19.22 19.67 109430 19.67 down down correct
SMED.US Sharps Compliance Corp 20190225 0 3.7 3.77 3.6373 3.77 6843 3.77 up up correct
SMID.US Smith 20190225 0 7.17 7.3 7.17 7.3 2300 7.2277 up up correct
SMIT.US Schmitt Industries Inc 20190225 0 2.75 2.75 2.74 2.75 2557 2.75
SMLR.US Semler Scientific Inc. Common Stock 20190225 0 40.9 42.89 40 41 18608 41 up down incorrect
SMMF.US Summit Financial Group Inc 20190225 0 24.52 24.7505 24.11 24.25 20673 22.1594 down down correct
SMMT.US Summit Therapeutics Inc 20190225 0 1.5 1.55 1.41 1.45 239757 1.45 down down correct
SMPL.US The Simply Good Foods Company 20190225 0 20.74 20.74 19.7 19.84 469397 19.84 down down correct
SMSI.US Smith Micro Software Inc 20190225 0 1.92 1.955 1.92 1.92 23478 1.92
SMTC.US Semtech Corporation 20190225 0 56.79 57.96 56.31 57.08 537392 57.08 up up correct
SMTI.US Sanara MedTech Inc 20190225 0 0.055 0.055 0.0437 0.045 51593 4.5 down down correct
SNBR.US Sleep Number Corporation 20190225 0 43.79 43.93 43.28 43.61 816867 43.61 down down correct
SNCR.US Synchronoss Technologies Inc 20190225 0 8.06 8.195 7.85 7.91 195174 7.91 down up incorrect
SND.US Smart Sand Inc 20190225 0 2.97 3.06 2.96 3.04 124000 3.04 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20190225 0 6.43 6.7234 6.234 6.28 123825 6.28 down up incorrect
SNES.US SenesTech Inc 20190225 0 0.92 0.92 0.89 0.91 5321 18.2 down up incorrect
SNEX.US StoneX Group Inc 20190225 0 42.76 44.4 42.76 43.32 79036 43.32 up up correct
SNFCA.US Security National Financial Corporation 20190225 0 4.8502 4.8502 4.6643 4.8037 34997 4.575 down down correct
SNGX.US Soligenix Inc 20190225 0 0.89 0.91 0.88 0.91 26486 0.91 up down incorrect
SNOA.US Sonoma Pharmaceuticals Inc 20190225 0 0.905 0.905 0.8605 0.89 20605 8.01 down down correct
SNPS.US Synopsys Inc 20190225 0 103 103.68 102.67 102.89 950284 102.89 down down correct
SNT.US Senstar Technologies Ltd. 20190225 0 5.25 5.34 5.25 5.34 4326 2.9244 up up correct
SNY.US Sanofi 20190225 0 41.39 41.41 40.65 40.83 1120239 36.4167 down up incorrect
SOHO.US Sotherly Hotels Inc 20190225 0 7.28 7.3 7.15 7.23 27300 6.3295 down down correct
SOHOB.US Sotherly Hotels Inc 20190225 0 24.85 24.9 24.85 24.9 1625 21.5402 up down incorrect
SOHOO.US Sotherly Hotels Inc 20190225 0 24.55 24.95 24.5361 24.6072 2342 21.1494 up up correct
SOHU.US Sohu.com Limited 20190225 0 21.41 21.42 20.62 20.93 336668 20.93 down down correct
SOLO.US Electrameccanica Vehicles Corp 20190225 0 4.04 4.22 3.8 3.89 2624982 3.89 down down correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20190225 0 0.71 0.9 0.71 0.75 169962 0.75 up up correct
SOLY.US Soliton Inc 20190225 0 4.6 4.75 4.5 4.7 21417 4.7 up down incorrect
SONN.US Sonnet BioTherapeutics Holdings Inc 20190225 0 2.04 2.0437 2 2.02 14969 52.52 down down correct
SONO.US Sonos Inc 20190225 0 11.2 11.24 11.01 11.19 1725941 11.19 down down correct
SP.US SP Plus Corporation 20190225 0 36.54 37.37 35.03 35.05 127068 35.05 down down correct
SPCB.US SuperCom Ltd 20190225 0 1.71 1.75 1.67 1.725 28779 1.725 up up correct
SPI.US SPI Energy Co. Ltd 20190225 0 2.47 2.83 2.4215 2.8 303500 2.8 up up correct
SPLK.US Splunk Inc 20190225 0 136.89 136.9 134.51 135.4 1429367 135.4 down down correct
SPNE.US SeaSpine Holdings Corporation 20190225 0 17.96 17.96 16.98 17.27 50313 17.27 down up incorrect
SPNS.US Sapiens International Corporation N.V 20190225 0 13.29 13.4 13.22 13.34 55445 12.9553 up down incorrect
SPOK.US Spok Holdings Inc 20190225 0 14.46 14.46 14.17 14.18 140650 12.342 down up incorrect
SPPI.US Spectrum Pharmaceuticals Inc 20190225 0 11.89 12.15 11.55 11.84 1045446 11.84 down up incorrect
SPRO.US Spero Therapeutics Inc 20190225 0 11.5 11.72 11.34 11.37 129644 11.37 down down correct
SPSC.US SPS Commerce Inc 20190225 0 111.23 112 109.49 109.73 259998 54.865 down up incorrect
SPTN.US SpartanNash Company 20190225 0 19.36 19.795 18.96 19.14 235731 16.6407 down up incorrect
SPWH.US Sportsman's Warehouse Holdings Inc 20190225 0 6.28 6.69 6.2326 6.51 652650 6.51 up down incorrect
SPWR.US SunPower Corporation 20190225 0 6.5586 6.6785 6.3186 6.3286 1725588 4.1445 down down correct
SQBG.US Sequential Brands Group Inc 20190225 0 1.2 1.25 1.2 1.23 2512 49.2 up up correct
SQBGQ.US Sequential Brands Group Inc 20190225 0 48 50 48 49.2 2513 49.2 up up correct
SRAX.US SRAX Inc 20190225 0 3.87 3.9499 3.46 3.65 131096 3.65 down down correct
SRCE.US 1st Source Corporation 20190225 0 47.93 48.4 47.44 47.54 45468 44.0817 down up incorrect
SRCL.US Stericycle Inc 20190225 0 45.64 46.03 45.14 45.24 898087 45.24 down down correct
SRDX.US Surmodics Inc 20190225 0 56.87 58.12 56.33 57.86 136440 57.86 up up correct
SREV.US ServiceSource International Inc 20190225 0 1.06 1.07 0.98 0.98 2181044 0.98 down up incorrect
SRGA.US Surgalign Holdings Inc 20190225 0 4.84 4.85 4.66 4.8 87585 4.8 down down correct
SRNE.US Sorrento Therapeutics Inc 20190225 0 2.13 2.3 2.13 2.2 1672551 2.2 up down incorrect
SRPT.US Sarepta Therapeutics Inc 20190225 0 143.93 149.7 142.38 143.63 2011186 143.63 down down correct
SRRA.US Sierra Oncology Inc 20190225 0 1.78 1.8265 1.71 1.73 193029 69.2 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20190225 0 8.16 8.16 8.16 8.16 0 40.2244
SRRK.US Scholar Rock Holding Corporation 20190225 0 18.55 19.7227 18.1996 18.51 121297 18.51 down down correct
SRTS.US Sensus Healthcare Inc 20190225 0 7.74 8.0299 7.45 7.63 201508 7.63 down up incorrect
SSB.US South State Corporation 20190225 0 71.9 72.5285 71.08 71.15 269477 66.3249 down up incorrect
SSBI.US Summit State Bank 20190225 0 12.38 12.38 12.38 12.38 321 10.1623
SSKN.US STRATA Skin Sciences Inc 20190225 0 3.17 3.28 3.17 3.28 80086 3.28 up up correct
SSNC.US SS&C Technologies Holdings Inc 20190225 0 60.83 62.43 60.11 61.37 3951231 59.8293 up up correct
SSNT.US SilverSun Technologies Inc 20190225 0 4.02 4.05 3.48 3.48 4303 2.6387 down down correct
SSP.US The E.W. Scripps Company 20190225 0 19.98 20 19.61 19.73 324981 19.0909 down down correct
SSRM.US SSR Mining Inc 20190225 0 14.37 14.66 14.23 14.35 912676 14.173 down down correct
SSSS.US SuRo Capital Corp 20190225 0 6.77 6.77 6.27 6.34 233300 3.3817 down down correct
SSTI.US ShotSpotter Inc 20190225 0 48.53 49.34 47.73 47.95 82201 47.95 down down correct
SSYS.US Stratasys Ltd 20190225 0 28.13 28.77 28.1 28.33 558587 28.33 up up correct
STAA.US STAAR Surgical Company 20190225 0 36.28 39.78 35.99 37.98 553955 37.98 up up correct
STAB.US Statera Biopharma Inc 20190225 0 1.3 1.3 1.28 1.29 900 1.29 down down correct
STAF.US Staffing 360 Solutions Inc 20190225 0 1.49 1.52 1.47 1.49 16381 8.7242
STBA.US S&T Bancorp Inc 20190225 0 41.66 42.02 41.28 41.29 85498 37.1843 down down correct
STCN.US Steel Connect Inc 20190225 0 2.04 2.13 1.9842 2.01 47916 2.01 down down correct
STFC.US State Auto Financial Corporation 20190225 0 34.39 34.6 34.26 34.27 36829 32.6447 down down correct
STGW.US MDC Partners Inc 20190225 0 3.35 3.45 3.2 3.42 244435 3.42 up up correct
STIM.US Neuronetics Inc 20190225 0 16.42 17.995 16.37 17.72 141842 17.72 up up correct
STKL.US SunOpta Inc 20190225 0 4.23 4.35 4 4.04 459048 4.04 down down correct
STKS.US The ONE Group Hospitality Inc 20190225 0 2.9 2.95 2.9 2.935 1746 2.935 up down incorrect
STLD.US Steel Dynamics Inc 20190225 0 39.26 39.35 38.57 38.85 1548327 35.8075 down up incorrect
STND.US Standard AVB Financial Corp 20190225 0 29.94 29.95 29.94 29.95 559 27.8695 up up correct
STNE.US StoneCo Ltd 20190225 0 27.05 29.44 26.83 29.35 2526007 29.35 up up correct
STRA.US Strategic Education Inc 20190225 0 128.17 128.17 125.98 126.25 142456 119.2344 down down correct
STRL.US Sterling Construction Company Inc 20190225 0 14.78 14.88 14.47 14.51 109955 14.51 down down correct
STRM.US Streamline Health Solutions Inc 20190225 0 1.07 1.1 1.07 1.1 3267 1.1 up up correct
STRO.US Sutro Biopharma Inc 20190225 0 10.2752 10.48 10.03 10.03 7481 10.03 down down correct
STRR.US Star Equity Holdings Inc 20190225 0 0.75 0.77 0.7 0.7472 8030 7.472 down down correct
STRS.US Stratus Properties Inc 20190225 0 26.47 26.815 24.94 24.94 9975 24.94 down down correct
STRT.US Strattec Security Corporation 20190225 0 30 30.5 30 30.2 3768 29.2943 up up correct
STX.US Seagate Technology Holdings plc 20190225 0 47.87 48.93 47.74 48.05 3360154 42.0124 up up correct
STXB.US Spirit of Texas Bancshares Inc 20190225 0 21.95 21.95 21.47 21.54 11060 20.9414 down up incorrect
SUMO.US Sumo Logic Inc 20190225 0 130 133 123.5951 129.25 469810 129.25 down down correct
SUMR.US Summer Infant Inc 20190225 0 0.79 0.83 0.7803 0.8 10537 7.2 up up correct
SUNS.US SLR Senior Investment Corp 20190225 0 17.34 17.35 16.935 17.35 74004 13.6703 up up correct
SUNW.US Sunworks Inc 20190225 0 0.5885 0.5885 0.5376 0.575 20212 4.025 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20190225 0 37.32 37.78 36.59 37.21 917002 37.21 down down correct
SURF.US Surface Oncology Inc 20190225 0 4.47 4.4942 4 4.27 87906 4.27 down up incorrect
SURG.US SurgePays Inc. Common Stock 20190225 0 0.47 0.515 0.43 0.44 26897 22 down down correct
SVBI.US Severn Bancorp Inc 20190225 0 8.7 8.7925 8.5902 8.61 41037 8.1648 down up incorrect
SVC.US Service Properties Trust 20190225 0 28 28 27.5 27.56 688263 25.0991 down down correct
SVRA.US Savara Inc 20190225 0 6.84 6.94 6.74 6.89 59614 6.89 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20190225 0 13.49 13.51 13.22 13.51 5499 13.51 up up correct
SWBI.US Smith & Wesson Brands Inc 20190225 0 9.8924 9.9616 9.6541 9.6618 745213 9.476 down down correct
SWET.US Athlon Acquisition Corp 20190225 0 0.0008 0.001 0.0007 0.001 3473998 0.001 up up correct
SWIR.US Sierra Wireless Inc 20190225 0 13.08 13.2 12.8 12.83 294285 12.83 down down correct
SWKS.US Skyworks Solutions Inc 20190225 0 83.51 84.06 82.29 82.39 1976180 78.9271 down down correct
SXTC.US China SXT Pharmaceuticals Inc 20190225 0 21.04 26 21.04 25.2 51800 25.2 up up correct
SYBT.US Stock Yards Bancorp Inc 20190225 0 36.92 36.98 36.25 36.38 32254 33.6372 down up incorrect
SYBX.US Synlogic Inc 20190225 0 9.75 9.8224 9.1 9.15 43741 9.15 down down correct
SYNA.US Synaptics Incorporated 20190225 0 41.8 42.5 41.59 41.88 404398 41.88 up down incorrect
SYNC.US Synacor Inc 20190225 0 1.75 1.77 1.71 1.76 51454 1.76 up up correct
SYNH.US Syneos Health Inc 20190225 0 55.94 56.34 55.22 55.53 805584 55.53 down down correct
SYNL.US Synalloy Corporation 20190225 0 14.04 15.75 14.04 15.49 74643 15.49 up up correct
SYPR.US Sypris Solutions Inc 20190225 0 1.032 1.1 1.03 1.03 1902 1.03 down down correct
SYRS.US Syros Pharmaceuticals Inc 20190225 0 6.58 6.9 6.3939 6.63 80982 6.63 up up correct
TA.US TravelCenters of America Inc 20190225 0 4.93 5.039 4.91 4.91 44782 24.55 down down correct
TACO.US Del Taco Restaurants Inc 20190225 0 10.62 10.7 10.25 10.3 272820 10.122 down up incorrect
TACT.US TransAct Technologies Incorporated 20190225 0 10.42 10.42 9.99 10.07 45059 9.8149 down down correct
TAIT.US Taitron Components Incorporated 20190225 0 2.06 2.07 2.0101 2.05 7011 1.8187 down down correct
TANH.US Tantech Holdings Ltd 20190225 0 1.66 1.67 1.6 1.61 222025 1.61 down down correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20190225 0 25.32 25.5 25.284 25.5 6496 20.3576 up up correct
TANNL.US TravelCenters of America LLC SR NT 20190225 0 24.85 25.14 24.85 24.85 17280 19.9566
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20190225 0 25.39 25.39 24.95 25.11 10458 20.1046 down up incorrect
TAOP.US Taoping Inc 20190225 0 1.13 1.1399 1.08 1.1178 13053 6.7068 down up incorrect
TARA.US Protara Therapeutics Inc 20190225 0 3 3.02 2.76 2.88 5784 115.2 down down correct
TAST.US Carrols Restaurant Group Inc 20190225 0 11.24 11.38 10.97 11.1 375983 10.0727 down down correct
TATT.US TAT Technologies Ltd 20190225 0 6.89 6.9 6.51 6.67 3177 6.67 down down correct
TAYD.US Taylor Devices Inc 20190225 0 12.85 12.85 12.7501 12.7501 679 12.7501 down down correct
TBBK.US The Bancorp Inc 20190225 0 9.44 9.47 9.38 9.4 114022 9.4 down up incorrect
TBK.US Triumph Bancorp Inc 20190225 0 33.79 33.97 33.41 33.5 158041 33.5 down down correct
TBLT.US ToughBuilt Industries Inc 20190225 0 1.8 1.839 1.61 1.65 34617 16.5 down down correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20190225 0 0.28 0.28 0.2 0.25 35476 0.25 down down correct
TBNK.US Territorial Bancorp Inc 20190225 0 28.15 28.31 27.9601 28.26 21725 24.9703 up up correct
TBPH.US Theravance Biopharma Inc 20190225 0 25.6 25.69 24.39 24.55 267822 24.55 down down correct
TC.US TuanChe ADR 20190225 0 6.36 6.4 6.34 6.37 65109 25.48 up down incorrect
TCBI.US Texas Capital Bancshares Inc 20190225 0 61.99 62.46 61.52 61.61 390398 61.61 down down correct
TCBK.US TriCo Bancshares 20190225 0 39.9 40.41 39.73 40.11 145650 37.2806 up up correct
TCCO.US Technical Communications Corporation 20190225 0 2.77 2.77 2.66 2.673 5733 2.673 down down correct
TCDA.US Tricida Inc 20190225 0 22.8 23.21 22.2225 22.28 157300 22.28 down down correct
TCFC.US The Community Financial Corporation 20190225 0 30.16 30.27 30.03 30.03 5810 28.6704 down down correct
TCMD.US Tactile Systems Technology Inc 20190225 0 75.12 76.44 75.08 76.29 196790 76.29 up up correct
TCOM.US Trip.com Group Limited 20190225 0 33.95 34.265 33.44 34.09 6512110 34.09 up up correct
TCON.US TRACON Pharmaceuticals Inc 20190225 0 1.03 1.08 0.98 1.07 45404 10.7 up up correct
TCPC.US BlackRock TCP Capital Corp 20190225 0 14.88 14.88 14.72 14.79 234275 10.8132 down down correct
TCRR.US TCR2 Therapeutics Inc 20190225 0 16.35 17.25 15.9 16.39 239397 16.39 up up correct
TCX.US Tucows Inc 20190225 0 77.05 77.81 76.43 77.69 49887 77.69 up down incorrect
TDAC.US Trident Acquisitions Corp 20190225 0 10.15 10.15 10.15 10.15 10000 10.15
TDACW.US Trident Acquisitions Corp. Warrant 20190225 0 0.19 0.2 0.19 0.2 3000 0.2 up up correct
TEAM.US Atlassian Corporation Plc 20190225 0 105.97 107.95 105.75 106.75 1390326 106.75 up up correct
TECH.US Bio 20190225 0 196 197.76 194.71 194.97 167621 192.4844 down down correct
TEDU.US Tarena International Inc 20190225 0 6.6 6.9 6.49 6.59 48592 32.95 down down correct
TELL.US Tellurian Inc 20190225 0 10.17 10.33 10.025 10.04 1084179 10.04 down down correct
TENB.US Tenable Holdings Inc 20190225 0 29.44 30.83 29.35 30.71 1671356 30.71 up up correct
TENX.US Tenax Therapeutics Inc 20190225 0 1.26 1.26 1.21 1.23 157791 1.23 down down correct
TER.US Teradyne Inc 20190225 0 41.69 42.49 41.57 42.07 2211578 41.5099 up up correct
TESS.US TESSCO Technologies Incorporated 20190225 0 15.3 15.8432 15.3 15.635 32466 14.9467 up up correct
TFSL.US TFS Financial Corporation 20190225 0 17.39 17.44 17.2 17.23 104931 14.4234 down down correct
TGA.US TransGlobe Energy Corporation 20190225 0 2.07 2.089 2.02 2.04 52111 1.8242 down down correct
TGLS.US Tecnoglass Inc 20190225 0 8.7 8.75 8.47 8.7 22465 8.0141
TGTX.US TG Therapeutics Inc 20190225 0 4.82 4.96 4.79 4.96 1461509 4.96 up up correct
TH.US Target Hospitality Corp 20190225 0 10.19 10.19 10.14 10.16 120160 10.16 down down correct
THFF.US First Financial Corporation 20190225 0 44.51 44.58 42.12 44.05 42659 41.304 down down correct
THMA.US Thimble Point Acquisition Corp 20190225 0 0.41 0.41 0.39 0.4 68322 0.4 down down correct
THMO.US ThermoGenesis Holdings Inc 20190225 0 0.4 0.42 0.37 0.374 28404 3.74 down down correct
THRM.US Gentherm Incorporated 20190225 0 42.86 43.6 42.36 42.4 209656 42.4 down down correct
THTX.US Theratechnologies Inc 20190225 0 6.2905 6.7131 6.26 6.67 85127 6.67 up up correct
THWWW.US Target Hospitality Corp 20190225 0 1.5 1.5 1.4 1.4 13024 1.4 down down correct
TIGO.US Millicom International Cellular S.A 20190225 0 61.66 61.66 58.8 60.21 14509 57.217 down down correct
TILE.US Interface Inc 20190225 0 19.25 19.4 18.63 18.63 528218 18.0204 down down correct
TIPLX.US Total Income + Real Estate Fund Class L 20190225 0 30.16 30.16 30.16 30.16 0 26.0622
TIPPX.US Total Income + Real Estate Fund CL C 20190225 0 29.22 29.22 29.22 29.22 0 24.8417
TIPRX.US Totl In Rl Est A 20190225 0 30.29 30.29 30.29 30.29 0 26.1889
TIPT.US Tiptree Inc 20190225 0 6.3 6.41 6.21 6.25 22212 5.8435 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20190225 0 30.73 30.73 30.73 30.73 0 26.6049
TITN.US Titan Machinery Inc 20190225 0 19.63 19.83 19.31 19.59 79478 19.59 down down correct
TLGT.US Teligent Inc 20190225 0 1.56 1.61 1.52 1.54 10300 15.4 down down correct
TLRY.US Tilray Inc 20190225 0 79.25 79.65 77.35 77.39 1354462 77.39 down down correct
TLSA.US Tiziana Life Sciences PLC 20190225 0 5.53 5.81 5.53 5.81 500 1.162 up up correct
TMDI.US Titan Medical Inc 20190225 0 3.75 4 3.55 3.86 347683 3.86 up down incorrect
TMUS.US T 20190225 0 73.37 73.53 72.62 73.05 2400367 73.05 down down correct
TNDM.US Tandem Diabetes Care Inc 20190225 0 49.03 49.33 47.97 48.36 1525114 48.36 down down correct
TNT.US Peak Fintech Group Inc. Common Shares 20190225 0 2070 2090 2060 2060 35050 2060 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20190225 0 1.93 1.95 1.83 1.9 24651 19 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20190225 0 0.12 0.12 0.12 0.12 1250 0.96
TOPS.US Top Ships Inc 20190225 0 0.8815 0.9 0.85 0.8601 527627 430.05 down up incorrect
TOUR.US Tuniu Corporation 20190225 0 5.03 5.13 4.9733 4.99 142823 4.99 down down correct
TOWN.US TowneBank 20190225 0 28.43 28.59 28.01 28.07 99596 25.8176 down down correct
TPIC.US TPI Composites Inc 20190225 0 31.95 31.95 31.41 31.41 215894 31.41 down up incorrect
TPST.US Tempest Therapeutics Inc 20190225 0 11.01 11.72 11.01 11.46 214 171.9 up up correct
TREE.US LendingTree Inc 20190225 0 329.11 338.55 319.78 320.41 330375 320.41 down down correct
TRHC.US Tabula Rasa HealthCare Inc 20190225 0 58.63 59.62 58.07 58.73 384890 58.73 up up correct
TRIB.US Trinity Biotech plc 20190225 0 3.1 3.15 2.95 2.95 31720 2.95 down down correct
TRIL.US Trillium Therapeutics Inc 20190225 0 0.7508 0.7508 0.72 0.7331 495682 0.7331 down down correct
TRIP.US TripAdvisor Inc 20190225 0 55.39 55.72 52.865 53.17 2834397 47.2828 down down correct
TRMB.US Trimble Inc 20190225 0 40.19 40.72 40.16 40.55 854695 40.55 up up correct
TRMK.US Trustmark Corporation 20190225 0 36 36.24 35.84 35.92 591820 32.7658 down down correct
TRNS.US Transcat Inc 20190225 0 23.83 23.83 22.02 22.75 42371 22.75 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20190225 0 0.0059 0.0062 0.0056 0.0058 1696 1.16 down down correct
TROO.US TROOPS Inc 20190225 0 1.1 1.2 1.08 1.09 51100 1.09 down down correct
TROW.US T. Rowe Price Group Inc 20190225 0 98.8 99.56 97.87 98.11 1100038 90.543 down down correct
TRS.US TriMas Corporation 20190225 0 31.23 31.44 30.67 30.72 158939 30.6834 down down correct
TRST.US TrustCo Bank Corp NY 20190225 0 8.63 8.64 8.49 8.51 226972 37.8724 down down correct
TRUE.US TrueCar Inc 20190225 0 7.77 7.84 7.59 7.6 1365109 7.6 down down correct
TRUP.US Trupanion Inc 20190225 0 30.19 30.25 29.455 29.62 249591 29.62 down down correct
TRVG.US trivago N.V 20190225 0 5.34 5.35 5.17 5.28 317642 5.28 down down correct
TRVN.US Trevena Inc 20190225 0 1.49 1.53 1.42 1.43 1551969 1.43 down up incorrect
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20190225 0 40.89 41.27 40.85 41.15 37500 29.906 up up correct
TSBK.US Timberland Bancorp Inc 20190225 0 30.2 30.23 29.27 29.92 16527 27.093 down down correct
TSC.US TriState Capital Holdings Inc 20190225 0 22.87 22.95 22.58 22.62 106323 22.62 down down correct
TSCAP.US TriState Capital Holdings Inc 20190225 0 25.99 26.09 25.71 26.09 8349 21.3875 up up correct
TSCO.US Tractor Supply Company 20190225 0 96.53 96.723 94.56 94.8 948708 91.6531 down up incorrect
TSEM.US Tower Semiconductor Ltd 20190225 0 18.94 18.9633 18.42 18.57 1056185 18.57 down down correct
TSIFX.US TSIFX 20190225 0 9.95 9.95 9.95 9.95 0 8.8394
TSLA.US Tesla Inc 20190225 0 297.91 302.9044 297.0005 298.77 33132610 59.754 up up correct
TSRI.US TSR Inc 20190225 0 5.25 5.25 5.23 5.23 519 5.23 down down correct
TTD.US The Trade Desk Inc 20190225 0 193.58 202.3 192.47 197.62 3195443 19.762 up up correct
TTEC.US TTEC Holdings Inc 20190225 0 35.89 36.07 35.23 35.4 40782 33.0919 down up incorrect
TTEK.US Tetra Tech Inc 20190225 0 59.51 60.14 59.07 59.38 290502 58.2919 down down correct
TTGT.US TechTarget Inc 20190225 0 16.28 16.61 16.19 16.31 260266 16.31 up up correct
TTMI.US TTM Technologies Inc 20190225 0 12.5 12.72 12.4 12.51 898658 12.51 up up correct
TTNP.US Titan Pharmaceuticals Inc 20190225 0 2.41 2.45 1.77 1.84 765100 55.2 down down correct
TTOO.US T2 Biosystems Inc 20190225 0 3.88 4.05 3.85 3.98 272297 3.98 up up correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20190225 0 6.13 6.25 6.08 6.13 507746 5.4614
TTWO.US Take 20190225 0 87.52 87.77 85.57 87.29 2700657 87.29 down down correct
TURN.US 180 Degree Capital Corp 20190225 0 1.94 1.95 1.93 1.93 34077 5.79 down down correct
TUSK.US Mammoth Energy Services Inc 20190225 0 23.7 24.1703 23.505 23.58 62182 23.374 down up incorrect
TVTX.US Travere Therapeutics Inc 20190225 0 20.91 21.7699 20.67 21.37 471304 21.37 up up correct
TVTY.US Tivity Health Inc 20190225 0 22.32 22.59 22.2 22.42 707044 22.42 up up correct
TWIN.US Twin Disc Incorporated 20190225 0 18.29 18.61 18.13 18.53 30955 18.53 up up correct
TWLVU.US Twelve Seas Investment Company II 20190225 0 10.6 10.6 10.47 10.47 400 10.47 down down correct
TWLVW.US Twelve Seas Investment Company II 20190225 0 0.24 0.2499 0.22 0.2499 6200 0.2499 up up correct
TWNK.US Hostess Brands Inc 20190225 0 11.88 11.9316 11.57 11.63 1181420 11.63 down down correct
TWNKW.US Hostess Brands Inc 20190225 0 1.146 1.19 1.08 1.08 43717 1.08 down down correct
TWOU.US 2U Inc 20190225 0 71.09 72.27 70.66 71.2 1390291 71.2 up up correct
TWST.US Twist Bioscience Corporation 20190225 0 21.57 22.29 21.5585 21.71 55826 21.71 up up correct
TXMD.US TherapeuticsMD Inc 20190225 0 5.42 5.515 5.19 5.44 3937253 5.44 up up correct
TXN.US Texas Instruments Incorporated 20190225 0 109 109.49 107.83 108.19 5750194 100.6458 down up incorrect
TXRH.US Texas Roadhouse Inc 20190225 0 62.87 62.952 61.9281 62.52 1238256 59.9579 down down correct
TYHT.US Shineco Inc 20190225 0 0.4915 0.53 0.4915 0.53 304706 4.77 up up correct
TYME.US Tyme Technologies Inc 20190225 0 3 3.02 2.61 2.62 586654 2.62 down up incorrect
TZOO.US Travelzoo 20190225 0 14.97 15.5999 12.4986 12.71 248448 12.71 down down correct
UAL.US United Airlines Holdings Inc 20190225 0 90.05 90.6 89.38 89.58 2395019 89.58 down down correct
UBCP.US United Bancorp Inc 20190225 0 11.373 11.373 11.1 11.1 7917 9.8045 down down correct
UBFO.US United Security Bancshares 20190225 0 10.74 11.029 10.74 11.01 15198 9.4864 up up correct
UBOH.US United Bancshares Inc 20190225 0 22.67 22.774 22.67 22.774 1760 21.1253 up up correct
UBSI.US United Bankshares Inc 20190225 0 38.93 39.14 38.38 38.49 429415 33.9073 down down correct
UBX.US Unity Biotechnology Inc 20190225 0 10.21 10.545 9.67 9.93 190068 9.93 down down correct
UCBI.US United Community Banks Inc 20190225 0 29.05 29.54 28.49 28.54 490627 26.2206 down up incorrect
UCTT.US Ultra Clean Holdings Inc 20190225 0 11.56 12.28 11.52 11.69 909858 11.69 up up correct
UEIC.US Universal Electronics Inc 20190225 0 31.53 34.08 31.53 34.03 358065 34.03 up up correct
UEPS.US Net 1 UEPS Technologies Inc 20190225 0 4.14 4.15 4.07 4.09 594748 4.09 down down correct
UFCS.US United Fire Group Inc 20190225 0 48.03 48.13 47.31 47.71 65408 43.5998 down down correct
UFPI.US UFP Industries Inc 20190225 0 32.61 32.765 32.28 32.31 267048 31.4082 down down correct
UFPT.US UFP Technologies Inc 20190225 0 33.86 34.26 33.2396 33.97 14831 33.97 up up correct
UG.US United 20190225 0 19.59 19.913 19.45 19.4531 1842 17.0926 down up incorrect
UHAL.US AMERCO 20190225 0 378.65 382.4 372.92 375 32890 370.4497 down down correct
UIHC.US United Insurance Holdings Corp 20190225 0 16.5 16.84 16.16 16.27 136176 14.7335 down down correct
ULBI.US Ultralife Corporation 20190225 0 11.21 11.74 10.36 10.8 186682 10.8 down up incorrect
ULH.US Universal Logistics Holdings Inc 20190225 0 22.84 22.96 22.56 22.63 37567 21.3027 down up incorrect
ULTA.US Ulta Beauty Inc 20190225 0 311.54 313.6299 308.03 309.05 546264 309.05 down down correct
UMBF.US UMB Financial Corporation 20190225 0 69.47 69.6924 68.39 68.57 267612 64.9565 down down correct
UMPQ.US Umpqua Holdings Corporation 20190225 0 18.54 18.61 18.175 18.2 1255087 15.704 down down correct
UNAM.US Unico American Corporation 20190225 0 5.58 5.65 5.58 5.65 539 5.65 up up correct
UNB.US Union Bankshares Inc 20190225 0 47.17 47.17 45.532 46.03 2416 40.7313 down down correct
UNIQX.US UNIQX 20190225 0 25.36 25.36 25.36 25.36 0 22.2358
UNIT.US Uniti Group Inc 20190225 0 9.45 11.35 8.29 10.6 27674631 8.9612 up up correct
UNTY.US Unity Bancorp Inc 20190225 0 21.14 22.2036 21.14 21.75 16443 20.6685 up down incorrect
UONE.US Urban One Inc 20190225 0 2.18 2.25 2.18 2.25 7389 2.25 up up correct
UONEK.US Urban One Inc 20190225 0 2.08 2.15 2.05 2.06 5369 2.06 down up incorrect
UPLD.US Upland Software Inc 20190225 0 35.18 35.36 34.7 35.15 166905 35.15 down down correct
UPWK.US Upwork Inc 20190225 0 22.91 23.06 22.39 22.5 232564 22.5 down down correct
URBN.US Urban Outfitters Inc 20190225 0 30.53 30.9 30.265 30.31 1571567 30.31 down down correct
URGN.US UroGen Pharma Ltd 20190225 0 41.89 42.32 41.39 41.6 185740 41.6 down down correct
USAK.US USA Truck Inc 20190225 0 18.27 18.7768 17.93 17.93 42797 17.93 down down correct
USAP.US Universal Stainless & Alloy Products Inc 20190225 0 18.41 18.8946 18.41 18.68 31818 18.68 up up correct
USAU.US U.S. Gold Corp 20190225 0 1 1.02 0.9759 1 35451 10
USEG.US U.S. Energy Corp 20190225 0 0.75 0.778 0.731 0.7374 59729 7.374 down down correct
USIO.US Usio Inc 20190225 0 2.81 2.93 2.65 2.77 181061 2.77 down down correct
USLM.US United States Lime & Minerals Inc 20190225 0 73.35 73.35 72.32 72.32 2062 67.4622 down down correct
USQIX.US USQ Core Real Estate Fund 20190225 0 25.74 25.74 25.74 25.74 0 23.042
USQSX.US USQ Core Real Estate Fund 20190225 0 25.74 25.74 25.74 25.74 0 23.0428
USWS.US U.S. Well Services Inc 20190225 0 7.88 8.23 7.85 7.99 6466 27.965 up up correct
USWSW.US U.S. Well Services Inc. WT EXP 031524 20190225 0 0.65 0.7 0.6001 0.7 12192 0.7 up up correct
UTHR.US United Therapeutics Corporation 20190225 0 118.82 120.255 118.345 119.87 345317 119.87 up up correct
UTMD.US Utah Medical Products Inc 20190225 0 88.99 89.32 87.7816 88 14054 83.4806 down down correct
UTSI.US UTStarcom Holdings Corp 20190225 0 4 4.11 3.98 3.98 49270 3.98 down down correct
UVSP.US Univest Financial Corporation 20190225 0 26.31 26.64 26.13 26.22 105386 23.8713 down up incorrect
UXIN.US Uxin Limited 20190225 0 5.17 5.86 4.68 4.7 17217645 4.7 down down correct
VABK.US Virginia National Bankshares Corporation 20190225 0 37.1429 37.1429 37.1429 37.1429 144 33.0964
VALU.US Value Line Inc 20190225 0 19.86 19.92 19.61 19.66 2875 18.1205 down down correct
VBFC.US Village Bank and Trust Financial Corp 20190225 0 32.8 33.2634 32.67 32.6801 2143 32.5984 down down correct
VBIV.US VBI Vaccines Inc 20190225 0 1.81 1.8806 1.75 1.81 252187 1.81
VBLT.US Vascular Biogenics Ltd 20190225 0 1.43 1.5322 1.43 1.5 359217 1.5 up up correct
VBTX.US Veritex Holdings Inc 20190225 0 27.82 28.02 27.43 27.61 519767 25.7051 down down correct
VC.US Visteon Corporation 20190225 0 89.19 89.91 87.68 88.12 497057 88.12 down down correct
VCEL.US Vericel Corporation 20190225 0 19.97 20.1 19.41 20 986599 20 up up correct
VCMIX.US Versus Capital Multi 20190225 0 28.02 28.02 28.02 28.02 0 25.0384
VCNX.US Vaccinex Inc 20190225 0 4.6 4.89 4.46 4.5 21234 4.5 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20190225 0 25.09 25.09 25.09 25.09 0 23.012
VCTR.US Victory Capital Holdings Inc 20190225 0 13.13 13.24 12.9 12.95 62921 12.5157 down up incorrect
VCYT.US Veracyte Inc 20190225 0 20 20.01 19.2 19.69 561360 19.69 down down correct
VECO.US Veeco Instruments Inc 20190225 0 11.9 12.17 11.85 11.91 344555 11.91 up up correct
VEON.US VEON Ltd 20190225 0 2.54 2.54 2.39 2.44 3192853 2.0226 down down correct
VERB.US Verb Technology Company Inc 20190225 0 13.15 16.1 13.15 15.98 67661 15.98 up up correct
VERI.US Veritone Inc 20190225 0 5.3 6.7751 5.2935 6.36 2491690 6.36 up up correct
VERO.US Venus Concept Inc 20190225 0 0.9 0.9 0.84 0.8625 579164 12.9375 down down correct
VERU.US Veru Inc 20190225 0 1.3 1.3212 1.18 1.2 494595 1.2 down up incorrect
VFF.US Village Farms International Inc 20190225 0 11 11.25 9.53 9.9 2191589 9.9 down down correct
VFLEX.US VFLEX 20190225 0 25.02 25.02 25.02 25.02 0 21.9046
VG.US Vonage Holdings Corp 20190225 0 10.14 10.23 9.88 10 4108261 10 down down correct
VIA.US Via Renewables Inc 20190225 0 9.99 10.16 9.87 10.08 105269 8.1322 up up correct
VIAC.US ViacomCBS Inc 20190225 0 51.94 51.94 50.54 50.58 2584592 46.7031 down down correct
VIACA.US ViacomCBS Inc 20190225 0 52.29 52.29 50.48 50.48 9573 46.9604 down down correct
VIASP.US Via Renewables Inc 20190225 0 23.35 23.49 23.21 23.334 16900 18.0929 down down correct
VIAV.US Viavi Solutions Inc 20190225 0 13.45 13.48 13.14 13.16 1885697 13.16 down down correct
VICR.US Vicor Corporation 20190225 0 38.14 39.1 37.77 37.93 179595 37.93 down up incorrect
VINO.US Gaucho Group Holdings Inc 20190225 0 0.338 0.338 0.338 0.338 1500 5.07
VIOT.US Viomi Technology Co. Ltd 20190225 0 11.19 12.2889 10.12 10.43 318596 10.3375 down down correct
VIRC.US Virco Mfg. Corporation 20190225 0 4.25 4.3299 4.1 4.1 20524 4.1 down down correct
VIRT.US Virtu Financial Inc 20190225 0 25.78 25.82 25.06 25.08 575027 22.1019 down down correct
VIRX.US Viracta Therapeutics Inc 20190225 0 5.4 5.5 5.4 5.4 17390 5.4
VISL.US Vislink Technologies Inc 20190225 0 0.372 0.399 0.37 0.3902 1401 23.412 up up correct
VIVE.US Viveve Medical Inc 20190225 0 1050 1080 1020 1040 153 1040 down up incorrect
VIVO.US Meridian Bioscience Inc 20190225 0 17.32 17.38 17.15 17.16 240851 17.16 down down correct
VJET.US voxeljet AG 20190225 0 2.18 2.35 2.18 2.21 22081 11.05 up up correct
VKTX.US Viking Therapeutics Inc 20190225 0 8.21 8.63 8.2005 8.61 3033981 8.61 up up correct
VLDR.US Velodyne Lidar Inc 20190225 0 9.9 9.9 9.77 9.81 12750 9.81 down down correct
VLDRW.US Velodyne Lidar Inc 20190225 0 0.3252 0.33 0.3252 0.33 5000 0.33 up up correct
VLGEA.US Village Super Market Inc 20190225 0 31.47 32.1 31.3016 31.44 29070 28.123 down down correct
VLY.US Valley National Bancorp 20190225 0 10.73 10.78 10.54 10.56 1926664 9.281 down up incorrect
VLYPO.US Valley National Bancorp 20190225 0 24.93 24.949 24.82 24.85 18763 21.0789 down down correct
VLYPP.US Valley National Bancorp 20190225 0 26.5313 26.659 26.29 26.39 14154 22.2649 down up incorrect
VMD.US Viemed Healthcare Inc 20190225 0 4.6018 4.6018 3.8 3.8 5075 3.8 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20190225 0 20.98 21 20.455 20.64 855805 20.64 down down correct
VNET.US 21Vianet Group Inc 20190225 0 9.48 9.95 9.43 9.91 512595 9.91 up down incorrect
VNOM.US Viper Energy Partners LP 20190225 0 35.75 35.75 34.595 34.99 369571 30.1399 down down correct
VOD.US Vodafone Group Plc 20190225 0 18.48 18.495 18.1618 18.2 4276053 15.2779 down down correct
VOXX.US VOXX International Corporation 20190225 0 4.95 5.08 4.94 5.07 16524 5.07 up down incorrect
VRA.US Vera Bradley Inc 20190225 0 9.58 9.72 9.58 9.63 168552 9.63 up up correct
VRAY.US ViewRay Inc 20190225 0 8.3 8.35 8.1601 8.26 768975 8.26 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20190225 0 11.01 12.03 10.92 11.01 56765 11.01
VRDN.US Viridian Therapeutics Inc 20190225 0 2.92 3.01 2.92 2.97 8339 44.55 up up correct
VREX.US Varex Imaging Corporation 20190225 0 32.49 32.7 32.02 32.05 310074 32.05 down up incorrect
VRME.US VerifyMe Inc 20190225 0 0.28 0.29 0.23 0.25 284 12.5 down down correct
VRNA.US Verona Pharma plc 20190225 0 6 6 5.56 5.79 8803 5.79 down down correct
VRNS.US Varonis Systems Inc 20190225 0 54.46 54.7225 52.96 53.38 938418 17.7933 down down correct
VRNT.US Verint Systems Inc 20190225 0 53.5867 54.2065 53.4067 53.7566 358749 27.3849 up up correct
VRRM.US Verra Mobility Corporation 20190225 0 11.01 11.14 10.9 10.94 156381 10.94 down down correct
VRSK.US Verisk Analytics Inc 20190225 0 125.68 126.27 125.13 125.23 543706 122.8311 down down correct
VRSN.US VeriSign Inc 20190225 0 179.81 180.21 177.89 178.08 788290 178.08 down down correct
VRTS.US Virtus Investment Partners Inc 20190225 0 105 106.46 104.82 106.33 59101 100.7308 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20190225 0 186.74 188.1 185.63 186.33 1268772 186.33 down down correct
VSAT.US Viasat Inc 20190225 0 75.44 76 74.735 75.42 663210 75.42 down down correct
VSEC.US VSE Corporation 20190225 0 37.68 39 36.265 36.82 47769 35.7595 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20190225 0 6.57 6.57 6.57 6.57 0 5.8225
VSLCX.US Invesco Senior Loan Fund Class C 20190225 0 6.59 6.59 6.59 6.59 0 5.9658
VSLYX.US If Inv Snr Fnd Y 20190225 0 6.57 6.57 6.57 6.57 0 5.7827
VSTM.US Verastem Inc 20190225 0 3.25 3.3 3.17 3.28 1827636 3.28 up up correct
VTGN.US VistaGen Therapeutics Inc 20190225 0 1.39 1.43 1.2709 1.36 509500 1.36 down down correct
VTIQW.US VectoIQ Acquisition Corp. II 20190225 0 0.41 0.44 0.41 0.44 15700 0.44 up up correct
VTNR.US Vertex Energy Inc 20190225 0 1.25 1.32 1.25 1.3 23617 1.3 up up correct
VTRS.US Viatris Inc 20190225 0 31.51 31.75 30.9 30.97 4930057 30.2645 down down correct
VTSI.US VirTra Inc 20190225 0 4 4.07 4 4.0401 2998 4.0401 up up correct
VTVT.US vTv Therapeutics Inc 20190225 0 2.38 2.62 2.36 2.5 536711 2.5 up up correct
VUZI.US Vuzix Corporation 20190225 0 3.74 3.8568 3.48 3.51 408257 3.51 down down correct
VVPR.US VivoPower International PLC 20190225 0 1.06 1.0799 1.03 1.06 4231 1.06
VWTR.US Vidler Water Resources Inc 20190225 0 10.75 10.83 10.55 10.55 52227 10.55 down up incorrect
VXRT.US Vaxart Inc 20190225 0 1.89 1.89 1.8 1.83 22856 1.83 down down correct
VYGR.US Voyager Therapeutics Inc 20190225 0 13.81 14.86 13.73 13.86 1157070 13.86 up up correct
VYNE.US VYNE Therapeutics Inc 20190225 0 33.08 34.72 30.8 32.32 18800 32.32 down down correct
VYNT.US Vyant Bio Inc 20190225 0 7.5 8.4 7.5 8.4 94387 8.4 up down incorrect
WABC.US Westamerica Bancorporation 20190225 0 64.05 64.91 64.03 64.4 172396 59.7481 up up correct
WAFD.US Washington Federal Inc 20190225 0 30.92 31.04 30.68 30.81 285480 28.3853 down down correct
WASH.US Washington Trust Bancorp Inc 20190225 0 53.48 53.48 52.97 52.98 41711 46.687 down down correct
WATT.US Energous Corporation 20190225 0 11.48 11.54 9.46 10.03 2395890 10.03 down down correct
WB.US Weibo Corporation 20190225 0 70.99 74.68 70.54 74.04 5531531 74.04 up up correct
WBA.US Walgreens Boots Alliance Inc 20190225 0 70.93 71.66 70.74 71.31 4308174 64.1548 up up correct
WDAY.US Workday Inc 20190225 0 196.14 198.97 195.2 196.23 1930009 196.23 up up correct
WDC.US Western Digital Corporation 20190225 0 50.9 52.24 50.76 51.36 7755208 48.7457 up down incorrect
WDFC.US WD 20190225 0 181.11 181.68 179.54 179.94 87351 173.5699 down down correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20190225 0 12.9 12.9 12.9 12.9 0 12.3697
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20190225 0 13.31 13.31 13.31 13.31 0 12.7241
WEN.US The Wendy's Company 20190225 0 17.78 17.78 16.92 17.03 6212567 16.1209 down down correct
WERN.US Werner Enterprises Inc 20190225 0 35.25 35.45 34.81 34.84 543765 30.1889 down up incorrect
WESFX.US Wildermuth Endowment Strategy Fund 20190225 0 13.21 13.21 13.21 13.21 0 12.6613
WETF.US WisdomTree Investments Inc 20190225 0 7.44 7.545 7.37 7.46 2323351 6.9832 up up correct
WEYS.US Weyco Group Inc 20190225 0 30.08 30.8 29.8393 29.94 14689 26.5464 down up incorrect
WFCF.US Where Food Comes From Inc 20190225 0 1.905 1.93 1.8 1.92 2500 7.6034 up down incorrect
WHF.US WhiteHorse Finance Inc 20190225 0 14.53 14.78 14.3 14.66 84132 10.2597 up up correct
WHFBZ.US WHFBZ 20190225 0 25.4143 25.4143 25.4143 25.4143 809 21.3833
WHLM.US Wilhelmina International Inc 20190225 0 5.55 5.55 5.55 5.55 193 5.55
WHLR.US Wheeler Real Estate Investment Trust Inc 20190225 0 1.86 1.9299 1.86 1.89 27579 1.89 up down incorrect
WHLRD.US Wheeler Real Estate Investment Trust Inc 20190225 0 12.5 12.76 12.5 12.51 907 12.51 up up correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20190225 0 10.46 10.89 10.35 10.6 3645 10.6 up up correct
WILC.US G. Willi 20190225 0 8.25 8.2671 8.1606 8.2671 2897 7.7963 up down incorrect
WINA.US Winmark Corporation 20190225 0 169 169 166.77 166.77 2191 156.5191 down down correct
WING.US Wingstop Inc 20190225 0 68.49 69.21 66.33 66.33 569959 63.0134 down down correct
WIRE.US Encore Wire Corporation 20190225 0 59.31 59.355 58.4868 58.76 84710 58.5337 down down correct
WISA.US Summit Wireless Technologies Inc 20190225 0 2.73 2.73 2.3501 2.5 30178 50 down up incorrect
WIX.US Wix.com Ltd 20190225 0 112 114.83 111.96 114.18 1038737 114.18 up up correct
WKHS.US Workhorse Group Inc 20190225 0 1 1.0062 0.96 0.98 155383 0.98 down down correct
WKSP.US Worksport Ltd. Common Stock 20190225 0 0.108 0.108 0.108 0.108 6067 0.108
WLDN.US Willdan Group Inc 20190225 0 38.65 38.96 38.4401 38.53 33525 38.53 down down correct
WLFC.US Willis Lease Finance Corporation 20190225 0 42.95 42.95 42.1082 42.18 4036 42.18 down down correct
WLTW.US Willis Towers Watson Public Limited Company 20190225 0 171.47 172.5 171.09 171.45 890603 165.1803 down up incorrect
WNEB.US Western New England Bancorp Inc 20190225 0 10.02 10.17 9.84 9.85 22111 9.1556 down up incorrect
WORX.US SCWorx Corp 20190225 0 6.34 6.34 5.51 5.84 88518 5.84 down down correct
WPRT.US Westport Fuel Systems Inc 20190225 0 1.5 1.52 1.41 1.41 418793 1.41 down down correct
WRAP.US Wrap Technologies Inc 20190225 0 4.82 4.89 4.42 4.42 120293 4.42 down down correct
WRLD.US World Acceptance Corporation 20190225 0 119.95 121.96 118.615 118.95 77864 118.95 down down correct
WSBC.US WesBanco Inc 20190225 0 42.85 43.13 42.33 42.39 89605 37.4475 down down correct
WSBF.US Waterstone Financial Inc 20190225 0 16.83 16.88 16.72 16.82 62338 13.8635 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20190225 0 10.37 10.41 10.25 10.25 574287 10.25 down down correct
WSFS.US WSFS Financial Corporation 20190225 0 44.25 44.5 43.45 43.5 110725 42.0321 down down correct
WSTG.US Wayside Technology Group Inc 20190225 0 10.62 11.88 10.62 11.66 7679 10.4021 up up correct
WTBA.US West Bancorporation Inc 20190225 0 23.46 23.575 23.21 23.21 25169 20.8319 down down correct
WTER.US The Alkaline Water Company Inc 20190225 0 3.5 3.53 3.3 3.33 403429 3.33 down down correct
WTFC.US Wintrust Financial Corporation 20190225 0 74.92 75.47 73.66 74.27 367410 70.6041 down down correct
WTFCM.US Wintrust Financial Corporation 20190225 0 27.85 28.15 27.7435 27.8 16089 23.5345 down down correct
WTRH.US Waitr Holdings Inc 20190225 0 11.04 11.14 10.55 10.99 334312 10.99 down down correct
WTW.US Weight Watchers International Inc 20190225 0 29.65 29.98 29.38 29.38 16258 29.38 down down correct
WVE.US Wave Life Sciences Ltd 20190225 0 38.05 39.71 37.97 38.89 393085 38.89 up down incorrect
WVFC.US WVS Financial Corp 20190225 0 17.41 17.7999 17.28 17.28 2919 16.0074 down down correct
WVVI.US Willamette Valley Vineyards Inc 20190225 0 7.437 7.53 7.22 7.25 5010 7.25 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20190225 0 4.64 4.7272 4.61 4.633 2075 4.1174 down down correct
WW.US WW International Inc 20190225 0 29.7 30.05 29.37 29.39 1731714 29.39 down up incorrect
WWD.US Woodward Inc 20190225 0 96.89 97 96.09 96.81 415786 95.3185 down down correct
WYNN.US Wynn Resorts Limited 20190225 0 133.34 133.73 129.08 129.2 1944386 124.7986 down down correct
XAIR.US Beyond Air Inc 20190225 0 5.1 5.13 4.76 5.11 7700 5.11 up up correct
XBIO.US Xenetic Biosciences Inc 20190225 0 2.15 2.23 1.99 2.07 8657 24.84 down up incorrect
XBIT.US XBiotech Inc 20190225 0 8.5 8.5 7.86 8.14 147456 8.14 down down correct
XCAPX.US ACAP Strategic Fund 20190225 0 16.47 16.47 16.47 16.47 0 15.8186
XCBFX.US Capstone Church Bond Fund 20190225 0 12.21 12.21 12.21 12.21 0 12.1904
XCLIX.US XCLIX 20190225 0 10.09 10.09 10.09 10.09 0 9.2975
XCUR.US Exicure Inc 20190225 0 2.85 3.01 2.85 2.9 12803 2.9 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20190225 0 12.29 12.29 12.29 12.29 0 12.29
XEL.US Xcel Energy Inc 20190225 0 55.21 55.36 54.5 54.71 3453330 50.477 down down correct
XELA.US Exela Technologies Inc 20190225 0 4.04 4.1705 3.87 3.9 47200 11.7 down down correct
XELB.US Xcel Brands Inc 20190225 0 1.43 1.5277 1.43 1.5 34310 1.5 up up correct
XENE.US Xenon Pharmaceuticals Inc 20190225 0 7.85 8.38 7.751 8.17 124480 8.17 up up correct
XENT.US Intersect ENT Inc 20190225 0 34.73 35.22 34.12 34.55 414229 34.55 down down correct
XERS.US Xeris Pharmaceuticals Inc 20190225 0 10 10.3 9.8702 10.12 775491 10.12 up up correct
XFOR.US X4 Pharmaceuticals Inc 20190225 0 2.67 2.87 2.65 2.84 14004 17.04 up up correct
XGEIX.US Guggenheim Energy & Income Fund 20190225 0 997.11 997.11 997.11 997.11 0 681.1506
XILSX.US Pioneer ILS Interval Fund 20190225 0 8.62 8.62 8.62 8.62 0 7.6792
XLNX.US Xilinx Inc 20190225 0 125 126.2867 123.81 124.04 4261470 120.6537 down down correct
XLRN.US Acceleron Pharma Inc 20190225 0 43.05 43.87 41.965 42.29 535419 42.29 down down correct
XNCR.US Xencor Inc 20190225 0 32.01 32.885 31.03 32.19 353916 32.19 up up correct
XNET.US Xunlei Limited 20190225 0 4.22 4.45 4.03 4.04 2676043 4.04 down up incorrect
XOMA.US XOMA Corporation 20190225 0 14.58 14.75 14.28 14.49 47601 14.49 down down correct
XONE.US The ExOne Company 20190225 0 11.71 11.73 11.51 11.55 111822 11.55 down down correct
XPEL.US XPEL Inc 20190225 0 6.1 6.25 6.1 6.1 5075 6.1
XPER.US Xperi Holding Corporation 20190225 0 24.04 24.485 23.97 24.06 555235 22.2847 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20190225 0 6.57 6.57 6.57 6.57 0 5.8102
XRAY.US DENTSPLY SIRONA Inc 20190225 0 42.12 42.12 41.53 41.54 1692815 40.6515 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20190225 0 31.7 31.96 31.42 31.48 2440905 28.0077 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20190225 0 12.13 12.13 12.13 12.13 0 10.6638
XSICX.US Voya Senior Income Fund Class 20190225 0 12.11 12.11 12.11 12.11 0 10.7924
XSIIX.US ING Senior Incm Fd 20190225 0 12.09 12.09 12.09 12.09 0 10.55
XSIWX.US ING Senior Incm Fd 20190225 0 12.14 12.14 12.14 12.14 0 10.6
XSLCX.US Invesco Senior Loan Fund Class 20190225 0 6.57 6.57 6.57 6.57 0 6.57
XSPA.US XpresSpa Group Inc 20190225 0 3.38 3.55 3.0501 3.3 55374 9.9 down down correct
XTLB.US XTL Biopharmaceuticals Ltd 20190225 0 2.49 2.49 2.49 2.49 115 2.49
XXII.US 22nd Century Group Inc. Common Stock 20190225 0 2.54 2.56 2.43 2.44 850420 2.44 down down correct
YELL.US Yellow Corporation 20190225 0 8.28 8.58 8.28 8.36 744000 8.36 up up correct
YI.US 111 Inc 20190225 0 8.11 8.643 8.11 8.43 35513 8.43 up up correct
YMAB.US Y 20190225 0 22.44 23.19 22.44 22.75 22769 22.75 up up correct
YMTX.US Yumanity Therapeutics Inc 20190225 0 4.09 4.22 3.98 4.08 25109 81.6 down down correct
YNDX.US Yandex N.V 20190225 0 33.64 34.19 33.45 33.59 2320596 33.59 down down correct
YORW.US The York Water Company 20190225 0 36.05 36.35 35.55 35.61 21184 34.0044 down down correct
YTEN.US Yield10 Bioscience Inc 20190225 0 1.15 1.16 1.08 1.16 517 46.4 up up correct
YTRA.US Yatra Online Inc 20190225 0 4.08 4.16 4.08 4.09 55940 4.09 up up correct
YVR.US Liquid Media Group Ltd 20190225 0 2.57 2.7 2.3001 2.41 11733 2.41 down down correct
YY.US JOYY Inc 20190225 0 75.75 76.67 72.86 73.97 1146815 71.0501 down down correct
Z.US Zillow Group Inc 20190225 0 43.8 45.29 43 43.65 8860432 43.65 down up incorrect
ZBRA.US Zebra Technologies Corporation 20190225 0 207.32 207.88 204.33 204.64 508146 204.64 down down correct
ZD.US Ziff Davis Inc. 20190225 0 86.82 86.96 85.48 85.71 304052 85.2606 down up incorrect
ZEST.US Ecoark Holdings Inc. Common Stock 20190225 0 0.8 0.82 0.77 0.77 11843 0.77 down down correct
ZEUS.US Olympic Steel Inc 20190225 0 19.65 19.685 19.25 19.49 53946 19.1874 down up incorrect
ZG.US Zillow Group Inc 20190225 0 43.19 44.725 42.5 43.16 2340216 43.16 down down correct
ZGNX.US Zogenix Inc 20190225 0 49.19 50 48.295 48.94 285118 48.94 down down correct
ZION.US Zions Bancorporation National Association 20190225 0 51.42 51.72 50.95 50.99 1897709 46.892 down down correct
ZIONL.US ZIONL 20190225 0 28.89 28.89 28.89 28.89 0 24.0143
ZIONO.US Zions Bancorporation National Association 20190225 0 27.83 27.83 27.33 27.59 42300 23.1977 down down correct
ZIONP.US Zions Bancorporation National Association 20190225 0 22.59 22.65 22.59 22.65 1171 19.9547 up up correct
ZIOP.US ZIOPHARM Oncology Inc 20190225 0 3.09 3.13 3.03 3.1 2203522 3.1 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20190225 0 0.1 0.11 0.09 0.1 217931 0.1
ZIXI.US Zix Corporation 20190225 0 8.92 8.95 8.64 8.67 484839 8.67 down down correct
ZJZZT.US NASDAQ TEST STOCK 20190225 0 12.1 12.1 9.99 12.1 65643 12.1
ZKIN.US ZK International Group Co. Ltd 20190225 0 1.47 1.57 1.41 1.5611 1712834 1.5611 up up correct
ZLAB.US Zai Lab Limited 20190225 0 29.09 29.7289 28.7197 29.12 76587 29.12 up up correct
ZNGA.US Zynga Inc 20190225 0 5.07 5.07 4.95 5.03 13776803 5.03 down down correct
ZS.US Zscaler Inc 20190225 0 50.3 50.6 49.29 49.93 2270483 49.93 down down correct
ZSAN.US Zosano Pharma Corporation 20190225 0 4.46 5.74 4.26 5.09 8197590 5.09 up up correct
ZUMZ.US Zumiez Inc 20190225 0 25.2 25.3753 24.64 24.68 498862 24.68 down down correct
ZVO.US Zovio Inc 20190225 0 10 10.36 9.99 10.32 66286 10.32 up up correct
ZVZZT.US NASDAQ TEST STOCK 20190225 0 10.02 10.03 9.99 10.03 500 10.03 up up correct
ZWZZT.US NASDAQ TEST STOCK 20190225 0 12.75 12.75 12.75 12.75 200 12.75
ZYNE.US Zynerba Pharmaceuticals Inc 20190225 0 5.14 5.17 5.01 5.04 423786 5.04 down down correct
ZYXI.US Zynex Inc 20190225 0 5.75 5.9 5.43 5.57 88929 5.57 down down correct

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