CollectAI

close-nasdaq_stocks

2019/03/08

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AACG.US ATA Creativity Global 20190308 0 1.1215 1.1215 1.06 1.0769 68757 1.0769 down down correct
AADI.US Aadi Bioscience Inc 20190308 0 46.35 52.5 43.8 52.5 25042 52.5 up up correct
AAIDX.US AAIDX 20190308 0 25.27 25.27 25.27 25.27 0 21.8175
AAL.US American Airlines Group Inc 20190308 0 31.9 32.115 31.37 31.91 6200496 31.4879 up up correct
AAME.US Atlantic American Corporation 20190308 0 2.51 2.69 2.51 2.58 12628 2.5462 up up correct
AAOI.US Applied Optoelectronics Inc 20190308 0 12.95 13.09 12.85 12.88 709119 12.88 down up incorrect
AAON.US AAON Inc 20190308 0 41.71 42.29 41.16 41.59 112054 40.8345 down down correct
AAPL.US Apple Inc 20190308 0 170.32 173.07 169.5 172.91 23999358 42.1443 up up correct
AATC.US Image Sensing Systems Inc 20190308 0 4.94 5 4.91 4.91 1400 4.6718 down down correct
AAWW.US Atlas Air Worldwide Holdings Inc 20190308 0 48.4 49.225 48.28 48.93 171152 48.93 up up correct
ABCB.US Ameris Bancorp 20190308 0 37.53 38.24 37.42 38.03 392067 36.3254 up up correct
ABEO.US Abeona Therapeutics Inc 20190308 0 7.01 7.35 7 7.17 300397 7.17 up up correct
ABIO.US ARCA biopharma Inc 20190308 0 0.441 0.4499 0.4201 0.4299 23831 7.7382 down down correct
ABMD.US Abiomed Inc 20190308 0 314 314.93 305.37 314.21 400094 314.21 up up correct
ABST.US Absolute Software Corporation 20190308 0 6.84 6.85 6.84 6.85 1000 6.3478 up up correct
ABTX.US Allegiance Bancshares Inc 20190308 0 35.79 36.09 35.64 35.89 42705 34.99 up up correct
ABUS.US Arbutus Biopharma Corporation 20190308 0 4.15 4.15 3.7 3.7 381003 3.7 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20190308 0 25.19 25.78 24.7184 25.76 1107379 25.76 up up correct
ACB.US Aurora Cannabis Inc 20190308 0 7.39 7.88 7.33 7.75 2594595 93 up up correct
ACBI.US Atlantic Capital Bancshares Inc 20190308 0 18.6 18.96 18.54 18.92 70773 18.92 up up correct
ACER.US Acer Therapeutics Inc 20190308 0 23.1 23.5 22.15 22.24 17919 22.24 down down correct
ACET.US Adicet Bio Inc 20190308 0 8.25 8.56 7.96 8.22 10995 57.54 down down correct
ACGL.US Arch Capital Group Ltd 20190308 0 31.99 32.37 31.53 32.11 1139496 32.11 up up correct
ACGLO.US Arch Capital Group Ltd 20190308 0 23.68 23.73 23.58 23.61 22764 20.1209 down down correct
ACHC.US Acadia Healthcare Company Inc 20190308 0 28.15 29.01 27.825 28.98 1151712 28.98 up up correct
ACHV.US Achieve Life Sciences Inc 20190308 0 2.46 2.5 2.37 2.37 220317 47.4 down down correct
ACIU.US AC Immune SA 20190308 0 4.34 4.48 4.31 4.42 95949 4.42 up up correct
ACIW.US ACI Worldwide Inc 20190308 0 31.98 32.68 31.62 31.94 1188691 31.94 down down correct
ACLS.US Axcelis Technologies Inc 20190308 0 19.59 19.94 19.46 19.57 168320 19.57 down up incorrect
ACMR.US ACM Research Inc 20190308 0 10.91 11.99 10.91 11.65 50931 11.65 up up correct
ACNB.US ACNB Corporation 20190308 0 37.02 37.02 35.75 36.11 18716 32.8177 down up incorrect
ACOR.US Acorda Therapeutics Inc 20190308 0 13.69 13.85 13.4 13.51 112491 81.06 down down correct
ACRS.US Aclaris Therapeutics Inc 20190308 0 5.9 5.94 5.54 5.77 568253 5.77 down up incorrect
ACRX.US AcelRx Pharmaceuticals Inc 20190308 0 3.55 3.57 3.25 3.27 4392184 3.27 down up incorrect
ACST.US Acasti Pharma Inc 20190308 0 1 1.04 1 1.01 27488 8.08 up up correct
ACTG.US Acacia Research Corporation 20190308 0 3 3.05 2.96 3.04 305442 3.04 up up correct
ADAP.US Adaptimmune Therapeutics plc 20190308 0 4.07 4.1999 3.7 3.72 502790 3.72 down up incorrect
ADBE.US Adobe Inc 20190308 0 251.49 255.02 249.0954 254.74 2195350 254.74 up up correct
ADES.US Advanced Emissions Solutions Inc 20190308 0 11.62 11.67 11.3699 11.58 112929 10.6504 down up incorrect
ADI.US Analog Devices Inc 20190308 0 104.75 105.68 104.12 105.41 4791732 100.0482 up up correct
ADIL.US Adial Pharmaceuticals Inc 20190308 0 3.3 3.92 3.29 3.39 1768982 3.39 up up correct
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20190308 0 0.45 0.45 0.45 0.45 2267 0.45
ADMA.US ADMA Biologics Inc 20190308 0 3.97 4.04 3.87 4.01 227581 4.01 up up correct
ADMP.US Adamis Pharmaceuticals Corporation 20190308 0 2.7 2.77 2.58 2.72 312978 2.72 up down incorrect
ADMS.US Adamas Pharmaceuticals Inc 20190308 0 7.85 7.99 7.64 7.76 577461 7.76 down down correct
ADN.US Advent Technologies Holdings Inc 20190308 0 9.775 9.775 9.775 9.775 0 9.775
ADP.US Automatic Data Processing Inc 20190308 0 149.01 149.58 148.15 149.24 1928067 140.8285 up up correct
ADSK.US Autodesk Inc 20190308 0 150.29 152.5 149.5 152.37 1692091 152.37 up up correct
ADTN.US ADTRAN Inc 20190308 0 14.58 14.81 14.58 14.75 207622 13.6952 up up correct
ADUS.US Addus HomeCare Corporation 20190308 0 60.71 61.67 60.27 61.28 85142 61.28 up up correct
ADVM.US Adverum Biotechnologies Inc 20190308 0 4.74 4.74 4.3 4.4 249926 4.4 down down correct
ADXS.US Advaxis Inc 20190308 0 0.3342 0.3415 0.321 0.3292 406411 4.938 down down correct
AEGN.US Aegion Corporation 20190308 0 16.8 16.89 16.62 16.73 91349 16.73 down down correct
AEHL.US Antelope Enterprise Holdings Limited 20190308 0 1.71 1.72 1.63 1.71 248663 5.13
AEHR.US Aehr Test Systems 20190308 0 1.33 1.373 1.2726 1.3 14865 1.3 down down correct
AEIS.US Advanced Energy Industries Inc 20190308 0 46.59 47.4999 46.01 46.74 197188 46.5402 up down incorrect
AEMD.US Aethlon Medical Inc 20190308 0 1 1.02 0.97 0.982 6233 14.73 down down correct
AEP.US American Electric Power Company Inc 20190308 0 81.69 81.99 80.93 81.95 1721072 74.8492 up up correct
AERI.US Aerie Pharmaceuticals Inc 20190308 0 46.03 47.12 45.95 46.19 325681 46.19 up up correct
AEY.US ADDvantage Technologies Group Inc 20190308 0 1.36 1.39 1.36 1.39 10213 1.39 up up correct
AEYE.US AudioEye Inc 20190308 0 10.16 10.19 9.9 10.15 12982 10.15 down up incorrect
AEZS.US Aeterna Zentaris Inc 20190308 0 3.5 3.72 3.5 3.65 148009 3.65 up up correct
AFBI.US Affinity Bancshares Inc 20190308 0 11.5453 11.8541 11.5453 11.8541 590 11.8541 up up correct
AFIN.US American Finance Trust Inc 20190308 0 10.75 10.87 10.54 10.7 419962 8.391 down down correct
AFMD.US Affimed N.V 20190308 0 3.5 3.64 3.5 3.6 285723 3.6 up up correct
AGEN.US Agenus Inc 20190308 0 2.8 2.84 2.62 2.67 1388276 2.67 down down correct
AGFS.US AgroFresh Solutions Inc 20190308 0 4.8 4.83 4.69 4.81 129376 4.81 up up correct
AGIO.US Agios Pharmaceuticals Inc 20190308 0 62.48 63.13 61.77 61.85 318236 61.85 down down correct
AGLE.US Aeglea BioTherapeutics Inc 20190308 0 8.16 8.29 7.86 8 186173 8 down down correct
AGMH.US AGM Group Holdings Inc 20190308 0 29.1 29.1 26.85 26.85 3684 26.85 down down correct
AGNC.US AGNC Investment Corp 20190308 0 17.64 17.78 17.64 17.76 3724022 13.3773 up down incorrect
AGNCM.US AGNC Investment Corp 20190308 0 24.83 24.85 24.8 24.8493 174201 20.6434 up down incorrect
AGNCN.US AGNC Investment Corp 20190308 0 25.68 25.85 25.68 25.84 18379 21.2802 up up correct
AGRX.US Agile Therapeutics Inc 20190308 0 1.08 1.1505 1.05 1.14 439222 1.14 up up correct
AGTC.US Applied Genetic Technologies Corporation 20190308 0 3.83 3.98 3.8 3.91 26529 3.91 up down incorrect
AGYS.US Agilysys Inc 20190308 0 20.1 20.46 19.93 20.02 107445 20.02 down down correct
AHCO.US AdaptHealth Corp 20190308 0 9.94 9.94 9.94 9.94 1000 9.94
AHPI.US Allied Healthcare Products Inc 20190308 0 1.859 1.9 1.82 1.85 27891 1.85 down down correct
AIHS.US Senmiao Technology Limited 20190308 0 3.43 3.82 3.41 3.7 24536 3.7 up up correct
AIKI.US AIkido Pharma Inc 20190308 0 0.7538 0.7752 0.6894 0.7752 16788 2.9602 up up correct
AIMC.US Altra Industrial Motion Corp 20190308 0 30.87 31.19 30.58 30.98 303415 29.7616 up up correct
AINV.US Apollo Investment Corporation 20190308 0 15.3 15.45 15.25 15.4 279918 10.6481 up up correct
AIRG.US Airgain Inc 20190308 0 13.55 13.55 12.62 13.21 71563 13.21 down up incorrect
AIRT.US Air T Inc 20190308 0 31.56 31.56 29.8421 29.8421 827 19.8947 down down correct
AKAM.US Akamai Technologies Inc 20190308 0 69.71 70.65 69.33 70.3 867440 70.3 up up correct
AKBA.US Akebia Therapeutics Inc 20190308 0 7.14 7.3 7.01 7.03 623079 7.03 down down correct
AKTS.US Akoustis Technologies Inc 20190308 0 6.07 6.2 6 6 146196 6 down down correct
AKTX.US Akari Therapeutics Plc 20190308 0 1.81 1.83 1.77 1.8299 31759 1.8299 up up correct
ALAC.US Alberton Acquisition Corporation 20190308 0 9.95 9.95 9.9 9.9 249 9.9 down down correct
ALACR.US Alberton Acquisition Corporation RT 20190308 0 0.18 0.18 0.17 0.17 32000 0.17 down down correct
ALACU.US Alberton Acquisition Corporation 20190308 0 10.15 10.15 10.14 10.14 2000 10.14 down down correct
ALACW.US Alberton Acquisition Corporation 20190308 0 0.075 0.085 0.075 0.085 26501 0.085 up up correct
ALBO.US Albireo Pharma Inc 20190308 0 28.43 29.27 27.84 28.96 46048 28.96 up up correct
ALCO.US Alico Inc 20190308 0 29.6317 29.69 29.43 29.45 4676 27.7766 down up incorrect
ALDX.US Aldeyra Therapeutics Inc 20190308 0 7.68 7.68 7.05 7.53 471901 7.53 down down correct
ALEC.US Alector Inc 20190308 0 17.69 18.79 16.17 16.61 529771 16.61 down down correct
ALGN.US Align Technology Inc 20190308 0 228.64 231.725 224.581 230.84 1357757 230.84 up up correct
ALGT.US Allegiant Travel Company 20190308 0 126.31 127.845 125.8 126.82 169331 124.4332 up up correct
ALIM.US Alimera Sciences Inc 20190308 0 1.14 1.169 1.14 1.14 105871 17.1
ALJJ.US ALJ Regional Holdings Inc 20190308 0 1.78 1.78 1.76 1.76 452 1.76 down down correct
ALKS.US Alkermes plc 20190308 0 32.35 32.42 31.67 31.93 627059 31.93 down down correct
ALLK.US Allakos Inc 20190308 0 37.07 37.085 35.25 36.83 321835 36.83 down up incorrect
ALLO.US Allogene Therapeutics Inc 20190308 0 29.54 29.54 27.26 28.38 688065 28.38 down down correct
ALLT.US Allot Ltd 20190308 0 7.68 8 7.55 7.94 231073 7.94 up up correct
ALNA.US Allena Pharmaceuticals Inc 20190308 0 6.65 6.94 6.65 6.87 17617 6.87 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20190308 0 82.77 83.74 81.295 83.27 553997 83.27 up up correct
ALOT.US AstroNova Inc 20190308 0 18.22 18.68 17.4669 18.68 2246 18.2192 up up correct
ALPN.US Alpine Immune Sciences Inc 20190308 0 6.62 6.76 6.4501 6.57 5239 6.57 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20190308 0 0.0553 0.057 0.0553 0.057 4038 0.057 up up correct
ALRM.US Alarm.com Holdings Inc 20190308 0 57.19 58.39 56.61 58.15 508414 58.15 up down incorrect
ALRN.US Aileron Therapeutics Inc 20190308 0 1.48 1.5457 1.4074 1.45 33610 1.45 down down correct
ALRS.US Alerus Financial Corporation 20190308 0 19.9 19.9 19.9 19.9 2500 18.4233
ALT.US Altimmune Inc 20190308 0 3.63 3.75 2.61 2.88 7264051 2.88 down down correct
ALTM.US Altus Midstream Company 20190308 0 5.56 6 5.18 5.5 79107 100.1625 down down correct
ALTO.US Alto Ingredients Inc 20190308 0 1.2 1.4269 1.1601 1.42 955943 1.42 up up correct
ALTR.US Altair Engineering Inc 20190308 0 35.64 36.21 35.63 36 176400 36 up up correct
ALYA.US Alithya Group Inc 20190308 0 2.57 2.77 2.57 2.74 13288 2.74 up up correct
AMAL.US Amalgamated Financial Corp 20190308 0 16.94 16.94 16.44 16.65 45380 15.7455 down up incorrect
AMAT.US Applied Materials Inc 20190308 0 36.835 37.84 36.8 37.74 8174435 36.4952 up up correct
AMBA.US Ambarella Inc 20190308 0 41.47 41.49 40.04 40.62 894012 40.62 down down correct
AMCX.US AMC Networks Inc 20190308 0 61.72 62.39 61.4 62.39 315660 62.39 up up correct
AMD.US Advanced Micro Devices Inc 20190308 0 21.35 22.085 21.035 22.01 49967725 22.01 up up correct
AMED.US Amedisys Inc 20190308 0 117.71 119.72 115.71 118.28 198560 118.28 up up correct
AMEH.US Apollo Medical Holdings Inc 20190308 0 19.3 19.3 19.12 19.12 7665 19.12 down down correct
AMGN.US Amgen Inc 20190308 0 180.6 181.31 179.01 180.87 2750928 166.966 up up correct
AMKR.US Amkor Technology Inc 20190308 0 8.49 8.59 8.421 8.47 849228 8.3877 down down correct
AMNB.US American National Bankshares Inc 20190308 0 33.76 35.1982 33.76 34.12 7228 31.0448 up down incorrect
AMOT.US Allied Motion Technologies Inc 20190308 0 40.84 41.42 40.32 40.55 50308 26.7783 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20190308 0 23.7 24 23.65 23.81 117942 23.81 up up correct
AMRN.US Amarin Corporation plc 20190308 0 21.15 21.6 21.05 21.4 5710692 21.4 up up correct
AMRS.US Amyris Inc 20190308 0 4.3 4.355 4.16 4.27 1346576 4.27 down down correct
AMSC.US American Superconductor Corporation 20190308 0 14.51 14.61 14 14.46 244927 14.46 down down correct
AMSF.US AMERISAFE Inc 20190308 0 60.59 61.13 60.59 60.83 36707 48.6226 up up correct
AMSWA.US American Software Inc 20190308 0 11.21 11.47 11.21 11.45 55997 10.6787 up up correct
AMTB.US Amerant Bancorp Inc 20190308 0 14.5442 15 14.302 14.75 37615 14.7247 up down incorrect
AMTBB.US Amerant Bancorp Inc 20190308 0 13.1262 13.1262 13.1262 13.1262 457 13.1262
AMTX.US Aemetis Inc 20190308 0 0.93 1.05 0.88 0.94 119255 0.94 up up correct
AMWD.US American Woodmark Corporation 20190308 0 79.25 80.27 78.94 79.89 120500 79.89 up up correct
AMZN.US Amazon.com Inc 20190308 0 1604.01 1622.72 1586.57 1620.8 4667014 1620.8 up up correct
ANAB.US AnaptysBio Inc 20190308 0 62.44 63.85 61.91 63.74 158796 63.74 up down incorrect
ANAT.US American National Group Inc 20190308 0 143.25 143.3962 140.4 140.98 24907 129.7857 down down correct
ANDE.US The Andersons Inc 20190308 0 34.34 34.68 34.322 34.64 103413 31.8977 up up correct
ANGI.US Angi Inc 20190308 0 15.88 16.07 15.6903 16.03 703516 16.03 up down incorrect
ANGO.US AngioDynamics Inc 20190308 0 21.62 21.82 21.38 21.58 209486 21.58 down down correct
ANIK.US Anika Therapeutics Inc 20190308 0 30.83 31.295 30.43 30.66 196151 30.66 down down correct
ANIP.US ANI Pharmaceuticals Inc 20190308 0 63.04 64.15 62.06 63.83 35786 63.83 up down incorrect
ANIX.US Anixa Biosciences Inc 20190308 0 4.95 5.04 4.65 4.91 78564 4.91 down down correct
ANSS.US ANSYS Inc 20190308 0 177.02 178.4 174.5509 177.43 635601 177.43 up up correct
ANTE.US AirNet Technology Inc 20190308 0 0.47 0.47 0.431 0.469 83212 2.345 down down correct
ANY.US Sphere 3D Corp 20190308 0 2.35 2.49 2.35 2.38 66692 2.38 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20190308 0 10.88 11.15 10.88 10.99 51295 10.99 up down incorrect
APA.US APA Corporation 20190308 0 32.61 32.61 31.52 31.95 5241090 30.3805 down up incorrect
APDN.US Applied DNA Sciences Inc 20190308 0 0.66 0.68 0.6112 0.64 4158 25.6 down up incorrect
APEI.US American Public Education Inc 20190308 0 32.4 32.77 32.16 32.17 42484 32.17 down down correct
APEN.US Apollo Endosurgery Inc 20190308 0 3.25 3.5 3.18 3.27 12138 3.27 up up correct
APLS.US Apellis Pharmaceuticals Inc 20190308 0 18.88 19.465 18.52 19.41 327629 19.41 up up correct
APM.US Aptorum Group Limited 20190308 0 14.33 14.33 14.29 14.32 5501 14.32 down up incorrect
APOG.US Apogee Enterprises Inc 20190308 0 34.52 35.16 34.52 35.04 133568 32.8179 up up correct
APOP.US Cellect Biotechnology Ltd 20190308 0 1.14 1.14 1.01 1.02 392641 20.4 down down correct
APPF.US AppFolio Inc 20190308 0 65.55 68.21 65.5 68.1 154569 68.1 up up correct
APPN.US Appian Corporation 20190308 0 34.9 35.43 34.6927 35.03 372425 35.03 up down incorrect
APPS.US Digital Turbine Inc 20190308 0 3.13 3.1765 3.038 3.1 800306 3.1 down down correct
APTO.US Aptose Biosciences Inc 20190308 0 1.69 1.7 1.63 1.64 239135 1.64 down down correct
APTX.US Aptinyx Inc 20190308 0 4.66 4.66 4.24 4.28 331659 4.28 down down correct
APVO.US Aptevo Therapeutics Inc 20190308 0 0.85 0.885 0.83 0.845 1996655 11.83 down down correct
APYX.US Apyx Medical Corporation 20190308 0 7.3 7.3 6.74 7 155466 7 down down correct
AQB.US AquaBounty Technologies Inc 20190308 0 2.24 5.45 2.2 4.89 6310206 4.89 up up correct
AQMS.US Aqua Metals Inc 20190308 0 3.86 3.92 3.43 3.55 1555878 3.55 down down correct
AQST.US Aquestive Therapeutics Inc 20190308 0 7.3971 7.59 7.29 7.5 55988 7.5 up down incorrect
ARAV.US Aravive Inc 20190308 0 6.78 6.78 6.055 6.65 32840 6.65 down down correct
ARAY.US Accuray Incorporated 20190308 0 4.88 4.95 4.71 4.77 868195 4.77 down down correct
ARCB.US ArcBest Corporation 20190308 0 33.33 33.81 33.1875 33.72 223973 32.8888 up up correct
ARCC.US Ares Capital Corporation 20190308 0 17.28 17.305 17.09 17.26 1774479 13.0228 down down correct
ARCE.US Arco Platform Limited 20190308 0 24.29 26.03 24.29 26.03 59052 26.03 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20190308 0 4.63 4.77 4.4133 4.66 15946 4.66 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20190308 0 8.44 8.93 8.44 8.88 2452 8.88 up up correct
ARDX.US Ardelyx Inc 20190308 0 3.34 3.45 3.05 3.28 369209 3.28 down down correct
AREC.US American Resources Corporation 20190308 0 4.3 4.3 4.175 4.175 2402 4.175 down down correct
ARGX.US argenx SE 20190308 0 121.03 123.43 119.95 122.73 260219 122.73 up up correct
ARKO.US Arko Corp 20190308 0 11.39 11.65 11.26 11.58 1839361 11.58 up up correct
ARLP.US Alliance Resource Partners L.P 20190308 0 19.82 20.02 19.6702 20.02 452698 16.5041 up up correct
ARNA.US Arena Pharmaceuticals Inc 20190308 0 45.93 46.29 44.56 45.48 403031 45.48 down down correct
AROW.US Arrow Financial Corporation 20190308 0 33.13 33.62 33.1159 33.26 10810 29.5831 up up correct
ARTNA.US Artesian Resources Corporation 20190308 0 38.5 39.7325 37.9819 38.46 8283 35.7071 down down correct
ARTW.US Art's 20190308 0 1.9385 2.07 1.9369 1.9897 14037 1.9897 up up correct
ARVN.US Arvinas Inc 20190308 0 17.26 17.7 16.1 16.58 74215 16.58 down up incorrect
ARWR.US Arrowhead Pharmaceuticals Inc 20190308 0 17.89 18.5 17.58 18.41 1415844 18.41 up up correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20190308 0 24.52 24.52 24.52 24.52 0 19.4808
ASLN.US ASLAN Pharmaceuticals Limited 20190308 0 3.61 3.7971 3.4673 3.59 13314 3.59 down down correct
ASMB.US Assembly Biosciences Inc 20190308 0 18.75 18.75 17.92 18.17 173359 18.17 down up incorrect
ASML.US ASML Holding N.V 20190308 0 175.96 178.97 175.57 178.84 415717 173.4867 up up correct
ASPS.US Altisource Portfolio Solutions S.A 20190308 0 25.06 25.42 24.88 25.29 82916 25.29 up up correct
ASPU.US Aspen Group Inc 20190308 0 5.08 5.08 4.91 5 24193 5 down down correct
ASRT.US Assertio Holdings Inc 20190308 0 4.02 4.06 3.91 4.01 493671 16.04 down down correct
ASRV.US AmeriServ Financial Inc 20190308 0 4.17 4.18 4.15 4.16 4268 3.8589 down up incorrect
ASTC.US Astrotech Corporation 20190308 0 4.189 4.31 3.81 3.91 20464 3.91 down down correct
ASTE.US Astec Industries Inc 20190308 0 38.37 38.9 38.08 38.81 171614 37.608 up up correct
ASUR.US Asure Software Inc 20190308 0 5.91 6.13 5.855 6.06 151133 6.06 up up correct
ASYS.US Amtech Systems Inc 20190308 0 4.77 4.9 4.77 4.87 54311 4.87 up up correct
ATAX.US America First Multifamily Investors L.P 20190308 0 6.71 6.75 6.7 6.74 76615 5.6211 up up correct
ATEC.US Alphatec Holdings Inc 20190308 0 2.26 2.515 2.18 2.49 812650 2.49 up up correct
ATEX.US Anterix Inc 20190308 0 37.48 37.669 36.886 37.02 43412 37.02 down down correct
ATHE.US Alterity Therapeutics Limited 20190308 0 1.76 1.9199 1.67 1.9 91906 1.9 up up correct
ATHX.US Athersys Inc 20190308 0 1.5 1.52 1.48 1.51 288890 1.51 up down incorrect
ATLC.US Atlanticus Holdings Corporation 20190308 0 3.7 3.78 3.6 3.7336 29908 3.7336 up up correct
ATLO.US Ames National Corporation 20190308 0 27.6 28.0738 27.5001 27.61 7800 24.6304 up up correct
ATMH.US All Things Mobile Analytic Inc 20190308 0 0.0031 0.0039 0.0019 0.0022 66546963 0.0022 down down correct
ATNF.US 180 Life Sciences Corp 20190308 0 10.2839 10.33 10.2839 10.32 137293 10.32 up up correct
ATNI.US ATN International Inc 20190308 0 55.03 55.78 54.1101 55.16 32703 53.1943 up up correct
ATNX.US Athenex Inc 20190308 0 11.9 11.93 11.61 11.79 283056 11.79 down up incorrect
ATOM.US Atomera Incorporated 20190308 0 3.7149 3.7149 3.5 3.56 23229 3.56 down up incorrect
ATOS.US Atossa Therapeutics Inc 20190308 0 1.43 1.7 1.4 1.5 696629 1.5 up up correct
ATRA.US Atara Biotherapeutics Inc 20190308 0 36.59 36.91 35.935 36.52 301397 36.52 down up incorrect
ATRC.US AtriCure Inc 20190308 0 29.13 29.51 28.6 29 122406 29 down down correct
ATRI.US Atrion Corporation 20190308 0 800 805.88 798 805.88 6812 783.0366 up up correct
ATRO.US Astronics Corporation 20190308 0 32.04 32.46 31.8301 32.35 96317 32.35 up up correct
ATRS.US Antares Pharma Inc 20190308 0 3.73 3.73 3.23 3.37 4506662 3.37 down down correct
ATSG.US Air Transport Services Group Inc 20190308 0 21.11 21.56 21.01 21.33 643966 21.33 up up correct
ATVI.US Activision Blizzard Inc 20190308 0 41.01 42.12 40.89 42.03 8735175 41.223 up up correct
ATXI.US Avenue Therapeutics Inc 20190308 0 5.5 5.66 5.2601 5.27 22279 5.27 down down correct
ATXS.US Astria Therapeutics Inc 20190308 0 31.2 32.46 30 32.46 73600 32.46 up down incorrect
AUB.US Atlantic Union Bankshares Corporation 20190308 0 34.07 34.66 34.07 34.54 233138 31.6916 up down incorrect
AUBN.US Auburn National Bancorporation Inc 20190308 0 33.43 34.355 32.3 32.3 9193 30.154 down down correct
AUDC.US AudioCodes Ltd 20190308 0 12.98 13.06 12.74 12.88 100634 12.5388 down down correct
AUID.US Ipsidy Inc. Common Stock 20190308 0 3 3.03 3 3.03 3666 3.03 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20190308 0 6.36 6.53 6.3 6.38 638761 6.38 up up correct
AUTL.US Autolus Therapeutics plc 20190308 0 28.9 29.04 26.99 27.06 26962 27.06 down down correct
AUTO.US AutoWeb Inc 20190308 0 3.55 4.2 3.51 3.89 130591 3.89 up up correct
AVAV.US AeroVironment Inc 20190308 0 78.02 79.04 76.5201 78.69 244584 78.69 up up correct
AVCO.US Avalon GloboCare Corp 20190308 0 3.59 3.93 3.5 3.84 161809 3.84 up down incorrect
AVCT.US American Virtual Cloud Technologies Inc 20190308 0 10.2285 10.2285 10.2285 10.2285 864 10.2285
AVCTW.US AVCTW 20190308 0 0.25 0.25 0.2492 0.2492 12116 0.2492 down up incorrect
AVDL.US Avadel Pharmaceuticals plc 20190308 0 2 2.03 1.92 1.99 69398 1.99 down down correct
AVEO.US AVEO Pharmaceuticals Inc 20190308 0 0.5007 0.5227 0.5 0.5146 2341290 5.146 up up correct
AVGO.US Broadcom Inc 20190308 0 261.56 264.76 259.2 264.19 2216990 236.292 up down incorrect
AVGR.US Avinger Inc 20190308 0 0.5969 0.62 0.58 0.613 280773 6.13 up up correct
AVID.US Avid Technology Inc 20190308 0 4.42 4.4999 4.37 4.43 102350 4.43 up up correct
AVNW.US Aviat Networks Inc 20190308 0 14.07 14.07 13.35 13.7 18937 6.85 down down correct
AVRO.US AVROBIO Inc 20190308 0 13.3 13.66 12.98 13.55 215140 13.55 up up correct
AVT.US Avnet Inc 20190308 0 41.61 42.29 40.69 42.2 586158 39.2824 up up correct
AVTX.US Avalo Therapeutics Inc 20190308 0 5.44 5.56 5.41 5.51 122300 5.51 up up correct
AVXL.US Anavex Life Sciences Corp 20190308 0 2.86 3 2.73 2.83 358753 2.83 down down correct
AWH.US Aspira Women's Health Inc 20190308 0 1.04 1.04 0.9002 0.97 182109 0.97 down up incorrect
AWRE.US Aware Inc 20190308 0 3.74 3.98 3.74 3.76 6050 3.76 up down incorrect
AXAS.US Abraxas Petroleum Corporation 20190308 0 1.14 1.15 1.11 1.14 38026 22.8
AXDX.US Accelerate Diagnostics Inc 20190308 0 20.57 20.7882 19.89 20.37 177825 20.37 down down correct
AXGN.US AxoGen Inc 20190308 0 20.31 20.3548 18.98 19.18 843174 19.18 down up incorrect
AXNX.US Axonics Inc 20190308 0 20.27 20.98 20.27 20.53 24384 20.53 up up correct
AXON.US Axon Enterprise Inc 20190308 0 47.75 47.75 46.28 46.86 1057336 46.86 down up incorrect
AXSM.US Axsome Therapeutics Inc 20190308 0 8.86 9.71 8.86 9.63 791491 9.63 up up correct
AXTI.US AXT Inc 20190308 0 4.15 4.24 4.15 4.19 234605 4.19 up down incorrect
AY.US Atlantica Sustainable Infrastructure plc 20190308 0 20.05 20.24 19.75 19.99 442774 16.8204 down up incorrect
AYRO.US Ayro Inc 20190308 0 0.275 0.275 0.2072 0.265 51854 15.9 down down correct
AYTU.US Aytu Biopharma Inc 20190308 0 1.5 1.58 1.4 1.41 155390 14.1 down down correct
AZN.US AstraZeneca PLC 20190308 0 41.45 41.795 41.34 41.77 4139424 39.1194 up up correct
AZPN.US Aspen Technology Inc 20190308 0 96.91 98.31 96.25 98.26 330590 98.26 up down incorrect
AZRX.US AzurRx BioPharma Inc 20190308 0 1.94 1.9695 1.83 1.84 2984 18.4 down down correct
BAND.US Bandwidth Inc 20190308 0 60 62.37 59.22 62.15 177544 62.15 up up correct
BANF.US BancFirst Corporation 20190308 0 54.4 55 54.31 54.63 30580 50.9011 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20190308 0 26.93 26.93 26.7122 26.7167 875 22.286 down up incorrect
BANR.US Banner Corporation 20190308 0 56.88 57.65 56.7075 57.37 141714 51.2245 up up correct
BANX.US StoneCastle Financial Corp 20190308 0 20.78 20.9649 20.6044 20.71 6087 16.7839 down up incorrect
BATRA.US The Liberty Braves Group 20190308 0 27.78 28.33 27.78 28.22 57996 28.22 up up correct
BATRK.US The Liberty Braves Group 20190308 0 27.76 28.18 27.6854 28.12 384353 28.12 up down incorrect
BBBY.US Bed Bath & Beyond Inc 20190308 0 15.27 15.3 14.9 14.96 4397150 13.8999 down down correct
BBCP.US Concrete Pumping Holdings Inc 20190308 0 7.6228 8.09 7.6228 8.08 14475 8.08 up up correct
BBGI.US Beasley Broadcast Group Inc 20190308 0 4.25 4.3299 4.0523 4.26 24935 3.902 up up correct
BBI.US Brickell Biotech Inc 20190308 0 1.17 1.18 1.11 1.15 602984 8.05 down down correct
BBQ.US BBQ Holdings Inc 20190308 0 5.41 5.5667 5.3501 5.4 14992 5.4 down down correct
BBSI.US Barrett Business Services Inc 20190308 0 80.63 81.17 80.09 80.51 43379 76.4773 down down correct
BCACW.US Brookline Capital Acquisition Corp 20190308 0 0.11 0.12 0.1 0.12 17100 0.12 up down incorrect
BCBP.US BCB Bancorp Inc 20190308 0 12.52 13.14 12.37 13 26426 11.3783 up up correct
BCDA.US BioCardia Inc 20190308 0 1.258 1.41 1.258 1.41 38 12.69 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20190308 0 3.95 4.01 3.9 3.98 45865 3.98 up up correct
BCML.US BayCom Corp 20190308 0 22.71 23.0799 22.31 22.7 10657 22.7 down down correct
BCOR.US Blucora Inc 20190308 0 26.75 27.19 26.64 27.16 149406 27.16 up up correct
BCOV.US Brightcove Inc 20190308 0 8.15 8.54 8.15 8.49 122988 8.49 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20190308 0 7.2964 7.3936 7.2964 7.3024 13818 7.3024 up up correct
BCPC.US Balchem Corporation 20190308 0 90.73 91.6 90 91.28 93137 89.9972 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20190308 0 7.98 8.03 7.82 7.96 517348 7.96 down up incorrect
BCTX.US BriaCell Therapeutics Corp 20190308 0 0.0849 0.0849 0.0849 0.0849 2000 25.47
BDREX.US BDREX 20190308 0 10.43 10.43 10.43 10.43 0 1.7532
BDRWX.US BDRWX 20190308 0 10.43 10.43 10.43 10.43 0 1.7454
BDSI.US BioDelivery Sciences International Inc 20190308 0 4.72 4.91 4.33 4.73 3310448 4.73 up up correct
BECN.US Beacon Roofing Supply Inc 20190308 0 34.22 34.34 33.81 34.05 498804 34.05 down down correct
BEEM.US Beam Global 20190308 0 0.2 0.2 0.19 0.195 5500 9.75 down down correct
BELFB.US Bel Fuse Inc 20190308 0 24.22 25.35 24.1121 24.57 13893 23.2318 up up correct
BFC.US Bank First Corporation 20190308 0 57.25 58.54 57 58.54 6817 56.1481 up down incorrect
BFI.US BurgerFi International Inc 20190308 0 10.15 10.15 10.13 10.15 7889 10.15
BFIIW.US BurgerFi International LLC 20190308 0 0.25 0.27 0.25 0.26 60588 0.26 up up correct
BFIN.US BankFinancial Corporation 20190308 0 15.65 15.73 15.45 15.63 90173 14.0646 down up incorrect
BFRA.US Biofrontera AG 20190308 0 11.7601 11.7601 11.7601 11.7601 1003 11.7114
BFST.US Business First Bancshares Inc 20190308 0 23.43 24.24 23.43 23.93 107898 22.6306 up up correct
BGCP.US BGC Partners Inc 20190308 0 5.61 5.69 5.6 5.66 2308085 4.9777 up down incorrect
BGFDX.US BGFDX 20190308 0 24.32 24.32 24.32 24.32 0 21.2243
BGFLX.US BGFLX 20190308 0 24.32 24.32 24.32 24.32 0 21.1022
BGFTX.US BGFTX 20190308 0 24.27 24.27 24.27 24.27 0 21.3002
BGFV.US Big 5 Sporting Goods Corporation 20190308 0 3.7 3.75 3.4 3.66 360738 2.9716 down down correct
BGNE.US BeiGene Ltd 20190308 0 136.29 136.45 128.12 128.75 398016 128.75 down down correct
BHF.US Brighthouse Financial Inc 20190308 0 37.1 37.74 36.845 37.62 874926 37.62 up up correct
BHFAL.US Brighthouse Financial Inc 20190308 0 24.9 24.99 24.603 24.91 66229 21.2043 up up correct
BHTG.US BioHiTech Global Inc 20190308 0 2.87 3.02 2.79 2.8 8606 2.8 down down correct
BIDU.US Baidu Inc 20190308 0 162.94 164.71 160.83 163.65 2634966 163.65 up up correct
BIIB.US Biogen Inc 20190308 0 312.29 313.33 305.9 307.93 1602132 307.93 down down correct
BILI.US Bilibili Inc 20190308 0 17.21 18.2 17.15 17.94 3441173 17.94 up up correct
BIMI.US BIMI International Medical Inc 20190308 0 6.1 6.2811 5.87 6.0667 29460 6.0667 down down correct
BIOC.US Biocept Inc 20190308 0 1.02 1.03 0.99 1.02 72978 10.2
BIOL.US BIOLASE Inc 20190308 0 2.78 2.84 2.5001 2.51 77342 2.51 down down correct
BIOX.US Bioceres Crop Solutions Corp 20190308 0 7.1 7.76 7.1 7.682 5641 7.682 up up correct
BIVI.US BioVie Inc 20190308 0 0.0511 0.0511 0.04 0.05 745 6.25 down down correct
BJRI.US BJ's Restaurants Inc 20190308 0 46.15 47.78 45.8 47.66 810252 46.9162 up up correct
BKCC.US BlackRock Capital Investment Corporation 20190308 0 6.05 6.1 6.02 6.08 417464 4.2712 up up correct
BKEP.US Blueknight Energy Partners L.P 20190308 0 1.12 1.19 1.11 1.14 304959 0.8683 up up correct
BKEPP.US Blueknight Energy Partners L.P 20190308 0 5.14 5.39 5.13 5.17 19261 3.7547 up down incorrect
BKNG.US Booking Holdings Inc 20190308 0 1708.04 1719.51 1692.9269 1715.82 773255 1715.82 up up correct
BKR.US Baker Hughes Company 20190308 0 25.64 25.785 25.22 25.73 3554655 23.3544 up down incorrect
BKSC.US Bank of South Carolina Corporation 20190308 0 18.1527 18.28 18.1527 18.28 323 16.38 up down incorrect
BKYI.US BIO 20190308 0 1.0438 1.06 1.0364 1.0364 1187 8.2912 down down correct
BL.US BlackLine Inc 20190308 0 46.36 47.3 45.89 46.37 500621 46.37 up down incorrect
BLBD.US Blue Bird Corporation 20190308 0 16.85 16.97 16.37 16.9 145980 16.9 up up correct
BLCM.US Bellicum Pharmaceuticals Inc 20190308 0 3.07 3.15 3.03 3.08 258652 30.8 up up correct
BLDP.US Ballard Power Systems Inc 20190308 0 3.03 3.09 2.93 2.97 623525 2.97 down down correct
BLFS.US BioLife Solutions Inc 20190308 0 16.68 16.79 16.0501 16.34 109503 16.34 down down correct
BLIN.US Bridgeline Digital Inc 20190308 0 0.2362 0.308 0.225 0.295 3267249 14.75 up down incorrect
BLKB.US Blackbaud Inc 20190308 0 74.33 76.3 73.51 76.11 260636 75.6585 up up correct
BLMN.US Bloomin' Brands Inc 20190308 0 20.65 20.88 20.42 20.65 1499439 20.1271
BLNK.US Blink Charging Co 20190308 0 3.53 3.65 3.2 3.28 1264930 3.28 down down correct
BLNKW.US BLNKW 20190308 0 1.4 1.4 1.27 1.299 64680 1.299 down down correct
BLPH.US Bellerophon Therapeutics Inc 20190308 0 0.63 0.6315 0.55 0.5684 22376 8.526 down down correct
BLRX.US BioLineRx Ltd 20190308 0 0.43 0.44 0.42 0.4252 106019 6.378 down up incorrect
BLU.US BELLUS Health Inc 20190308 0 0.9947 0.9947 0.97 0.97 8639 3.492 down down correct
BLUCX.US Bluestone Community Development Fund 20190308 0 9.78 9.78 9.78 9.78 0 9.0365
BLUE.US bluebird bio Inc 20190308 0 138.4313 140.4012 136.4922 138.7611 441350 89.8712 up up correct
BMRA.US Biomerica Inc 20190308 0 2.59 2.61 2.4224 2.61 1711 2.61 up up correct
BMRC.US Bank of Marin Bancorp 20190308 0 41.77 42.46 41.385 42.28 22401 39.5602 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20190308 0 90.44 91.38 89.6 89.99 701138 89.99 down down correct
BMTC.US Bryn Mawr Bank Corporation 20190308 0 38.12 38.44 38.1 38.21 50551 35.1359 up up correct
BNFT.US Benefitfocus Inc 20190308 0 45.55 47.01 45.55 46.68 372673 46.68 up up correct
BNGO.US Bionano Genomics Inc 20190308 0 4.35 4.6494 4.09 4.39 11433 4.39 up up correct
BNSO.US Bonso Electronics International Inc 20190308 0 2.71 2.86 2.71 2.86 519 2.86 up up correct
BNTC.US Benitec Biopharma Inc 20190308 0 2.0599 2.06 1.91 2.0246 240 30.369 down up incorrect
BOCH.US Bank of Commerce Holdings 20190308 0 10.8 11.1 10.7251 11.02 27883 10.3962 up down incorrect
BOKF.US BOK Financial Corporation 20190308 0 85.53 86.74 85.53 86.06 102852 79.8765 up up correct
BOMN.US Boston Omaha Corporation 20190308 0 24.7 25.09 24.64 24.64 14592 24.64 down down correct
BOOM.US DMC Global Inc 20190308 0 45.2 45.62 44.56 45.03 42229 44.5166 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20190308 0 3.48 3.73 3.44 3.7049 132335 3.7049 up up correct
BOXL.US Boxlight Corporation 20190308 0 2.56 2.6 2.28 2.42 130898 2.42 down down correct
BPMC.US Blueprint Medicines Corporation 20190308 0 78.73 81.37 78.46 81.25 304957 81.25 up up correct
BPOP.US Popular Inc 20190308 0 52.11 53.1 51.7 53.1 779018 48.9253 up down incorrect
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20190308 0 25.06 25.1 25.06 25.095 905 21.3021 up up correct
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20190308 0 26.58 26.72 26.58 26.72 19565 23.0191 up up correct
BPRN.US The Bank of Princeton 20190308 0 32.25 32.65 32.0201 32.14 7378 30.7005 down down correct
BPTH.US Bio 20190308 0 33.85 35.86 21 21 5339954 21 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20190308 0 19.44 19.45 19.04 19.18 1202600 16.0349 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20190308 0 0.65 0.65 0.59 0.6 51850 0.6 down down correct
BRID.US Bridgford Foods Corporation 20190308 0 23.52 23.89 23.2 23.21 2017 23.21 down up incorrect
BRKL.US Brookline Bancorp Inc 20190308 0 14.98 15.19 14.98 15.06 226495 13.6829 up up correct
BRKR.US Bruker Corporation 20190308 0 37.41 37.72 37.14 37.55 275636 37.2369 up up correct
BRKS.US Brooks Automation Inc 20190308 0 30.82 31.39 30.375 30.51 824770 29.912 down down correct
BROG.US Brooge Energy Limited 20190308 0 9.9662 10.02 9.9487 10 135519 10 up up correct
BROGW.US Brooge Energy Limited 20190308 0 0.26 0.28 0.25 0.28 76400 0.28 up up correct
BRQS.US Borqs Technologies Inc 20190308 0 4.27 4.27 3.76 3.98 1494 3.98 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20190308 0 0.69 0.701 0.63 0.6635 83503 2654 down down correct
BRY.US Berry Corporation 20190308 0 11.68 11.97 11.44 11.68 1100852 10.4257
BSET.US Bassett Furniture Industries Incorporated 20190308 0 18.17 18.65 18.17 18.53 18070 16.7182 up up correct
BSGM.US BioSig Technologies Inc 20190308 0 5.4 5.6197 5.4 5.61 38732 5.61 up up correct
BSQR.US BSQUARE Corporation 20190308 0 1.89 1.91 1.85 1.86 4617 1.86 down up incorrect
BSRR.US Sierra Bancorp 20190308 0 25.25 25.82 25.18 25.37 35858 23.1002 up up correct
BSVN.US Bank7 Corp 20190308 0 15.53 16.9275 15.37 15.41 1826 14.0067 down down correct
BTAI.US BioXcel Therapeutics Inc 20190308 0 8 8.45 7.6 7.77 48203 7.77 down down correct
BTB.US Bit Brother Limited 20190308 0 1.32 1.49 1.32 1.47 78300 1.47 up up correct
BTBT.US Bit Digital Inc 20190308 0 11.8 11.8 10.7175 11.8 700 11.8
BTCS.US BTCS Inc. Common Stock 20190308 0 0.0188 0.0215 0.0187 0.0213 8737 6.393 up up correct
BTCY.US Biotricity Inc. Common Stock 20190308 0 0.75 1.35 0.7 1.18 542209 1.18 up up correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20190308 0 3.6 3.6873 3.47 3.47 2787 6.94 down up incorrect
BUSE.US First Busey Corporation 20190308 0 25.88 26.23 25.88 26.16 96661 23.4606 up down incorrect
BVXV.US BiondVax Pharmaceuticals Ltd 20190308 0 4.8489 4.85 4.65 4.82 1280 4.82 down up incorrect
BWB.US Bridgewater Bancshares Inc 20190308 0 10.43 10.93 10.34 10.79 85629 10.79 up up correct
BWEN.US Broadwind Inc 20190308 0 1.72 1.85 1.705 1.71 22350 1.71 down down correct
BWFG.US Bankwell Financial Group Inc 20190308 0 29.35 30.03 29.0411 29.32 12409 27.3446 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20190308 0 9.8 9.8 9.8 9.8 75000 8.8047
BYFC.US Broadway Financial Corporation 20190308 0 1.436 1.46 1.22 1.45 32801 1.45 up down incorrect
BYRN.US Byrna Technologies Inc 20190308 0 1.399 1.399 1.399 1.399 50 1.399
BYSI.US BeyondSpring Inc 20190308 0 18.34 18.34 18.06 18.06 948 18.06 down down correct
BZUN.US Baozun Inc 20190308 0 33.03 35.57 32.45 34.41 3012533 34.41 up up correct
CAAS.US China Automotive Systems Inc 20190308 0 4 4.0582 3.751 3.9 70156 3.9 down down correct
CAC.US Camden National Corporation 20190308 0 42.91 43.62 42.91 43.29 31470 39.5565 up up correct
CACC.US Credit Acceptance Corporation 20190308 0 432.04 442.32 430.16 440.8 68938 440.8 up up correct
CADCX.US CADCX 20190308 0 25.64 25.64 25.64 25.64 0 22.0581
CADEX.US CADEX 20190308 0 25.64 25.64 25.64 25.64 0 22.1679
CADFX.US CION Ares Diversified Credit Fund W 20190308 0 25.65 25.65 25.65 25.65 0 22.0876
CADUX.US CADUX 20190308 0 25.63 25.63 25.63 25.63 0 22.0658
CADWX.US CADWX 20190308 0 25.63 25.63 25.63 25.63 0 23.5394
CAKE.US The Cheesecake Factory Incorporated 20190308 0 46.3 46.53 45.925 46.13 461993 44.4964 down up incorrect
CALA.US Calithera Biosciences Inc 20190308 0 5.04 5.89 5.04 5.75 229928 5.75 up up correct
CALM.US Cal 20190308 0 43.96 44.28 43.5387 43.66 164898 43.3362 down down correct
CAMP.US CalAmp Corp 20190308 0 12.92 13.11 12.8 13.02 159640 13.02 up up correct
CAMT.US Camtek Ltd 20190308 0 8.45 8.54 8.32 8.52 92397 8.3548 up down incorrect
CAPR.US Capricor Therapeutics Inc 20190308 0 0.47 0.47 0.442 0.455 12740 4.55 down down correct
CAR.US Avis Budget Group Inc 20190308 0 34.2 34.39 33.785 34.28 951990 34.28 up up correct
CARA.US Cara Therapeutics Inc 20190308 0 16.14 16.65 16.0805 16.6 413516 16.6 up up correct
CARE.US Carter Bankshares Inc 20190308 0 17.2 17.2 17.17 17.2 906 17.0777
CARG.US CarGurus Inc 20190308 0 38.47 39.29 38.03 39.24 611551 39.24 up up correct
CARV.US Carver Bancorp Inc 20190308 0 3.301 3.4064 3.25 3.282 4097 3.282 down down correct
CASA.US Casa Systems Inc 20190308 0 9.38 9.5 9.32 9.44 258708 9.44 up up correct
CASH.US Meta Financial Group Inc 20190308 0 20.03 20.14 19.49 19.72 538512 19.3925 down up incorrect
CASI.US CASI Pharmaceuticals Inc 20190308 0 3.24 3.25 3.1 3.16 251255 3.16 down down correct
CASS.US Cass Information Systems Inc 20190308 0 49.01 49.78 49.01 49.65 21561 46.48 up up correct
CASY.US Casey's General Stores Inc 20190308 0 130.94 132 128.61 129.27 432039 126.6008 down down correct
CATB.US Catabasis Pharmaceuticals Inc 20190308 0 5.2 5.41 5 5.41 441604 32.46 up up correct
CATC.US Cambridge Bancorp 20190308 0 79.3372 81.97 79.3372 80.35 2931 74.0327 up up correct
CATY.US Cathay General Bancorp 20190308 0 36.3 36.77 36.28 36.68 491708 33.4057 up up correct
CBAN.US Colony Bankcorp Inc 20190308 0 17.4 17.4 17.4 17.4 359 16.2056
CBAT.US CBAK Energy Technology Inc 20190308 0 1 1.01 0.9402 1 158198 1
CBAY.US CymaBay Therapeutics Inc 20190308 0 13 13.22 12.06 12.36 723077 12.36 down down correct
CBFV.US CB Financial Services Inc 20190308 0 24.91 25.9282 24.91 25 5560 22.323 up down incorrect
CBIO.US Catalyst Biosciences Inc 20190308 0 7.93 7.93 7.52 7.86 165857 7.86 down down correct
CBLI.US Cleveland BioLabs Inc 20190308 0 2.08 2.12 1.7033 1.74 102361 1.74 down down correct
CBMB.US CBM Bancorp Inc 20190308 0 13 13.24 12.9 13.17 4784 11.7775 up up correct
CBNK.US Capital Bancorp Inc 20190308 0 11.68 11.73 11.02 11.02 20755 10.9757 down down correct
CBOE.US Cboe Global Markets Inc 20190308 0 92.89 92.89 89.53 92.33 1294839 89.0353 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20190308 0 157.35 158.78 156.07 157.96 583151 144.1956 up down incorrect
CBSH.US Commerce Bancshares Inc 20190308 0 56.9904 57.7096 56.8952 57.419 451146 49.7748 up up correct
CBTX.US CBTX Inc 20190308 0 31.85 32.7 31.58 32.45 32885 30.9348 up up correct
CCB.US Coastal Financial Corporation 20190308 0 16.75 17.005 16.75 16.87 10682 16.87 up up correct
CCBG.US Capital City Bank Group Inc 20190308 0 23.03 23.41 22.75 23.38 29258 21.9334 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20190308 0 19.26 19.38 19.19 19.38 61317 15.3377 up down incorrect
CCEP.US Coca 20190308 0 47.85 47.87 47.44 47.83 746671 44.1107 down down correct
CCLFX.US CCLFX 20190308 0 10 10 10 10 0 8.6486
CCLP.US CSI Compressco LP 20190308 0 2.9 2.95 2.78 2.82 238954 2.6059 down down correct
CCMP.US CMC Materials Inc 20190308 0 108.61 110.26 108.01 109.14 202307 104.8769 up up correct
CCNC.US Code Chain New Continent Limited 20190308 0 1.91 2.04 1.8 1.98 61684 1.98 up up correct
CCNE.US CNB Financial Corporation 20190308 0 27.03 27.29 26.706 26.98 10454 24.8971 down down correct
CCOI.US Cogent Communications Holdings Inc 20190308 0 48.22 49.03 48.22 48.76 137196 43.4502 up up correct
CCRN.US Cross Country Healthcare Inc 20190308 0 7.62 7.66 7.54 7.57 151295 7.57 down down correct
CCXI.US ChemoCentryx Inc 20190308 0 10.15 10.31 9.91 10.01 170627 10.01 down up incorrect
CDEV.US Centennial Resource Development Inc 20190308 0 8.5 8.71 8.28 8.68 4794328 8.68 up up correct
CDK.US CDK Global Inc 20190308 0 57.43 57.634 57.175 57.5 776600 55.4768 up up correct
CDLX.US Cardlytics Inc 20190308 0 16.22 16.68 15.5857 16 172975 16 down down correct
CDMO.US Avid Bioservices Inc 20190308 0 3.9 3.9 3.8 3.88 133810 3.88 down down correct
CDNA.US CareDx Inc 20190308 0 33.27 34.4 32.7638 34.16 839579 34.16 up up correct
CDNS.US Cadence Design Systems Inc 20190308 0 58.13 59.17 57.76 59.16 1835892 59.16 up up correct
CDTX.US Cidara Therapeutics Inc 20190308 0 2.51 2.54 2.4 2.4 41415 2.4 down down correct
CDW.US CDW Corporation 20190308 0 90.8 92.36 90.53 92.3 478612 89.5358 up up correct
CDXC.US ChromaDex Corporation 20190308 0 3.52 3.71 3.45 3.54 229358 3.54 up down incorrect
CDXS.US Codexis Inc 20190308 0 19.84 20.0799 19.29 19.38 501121 19.38 down down correct
CDZI.US Cadiz Inc 20190308 0 9.76 9.82 9.52 9.7 140602 9.7 down down correct
CECE.US CECO Environmental Corp 20190308 0 7.15 7.27 6.85 7.24 91837 7.24 up down incorrect
CEDAX.US CEDAX 20190308 0 24.16 24.16 24.16 24.16 0 21.7995
CEDIX.US Destra International & Event 20190308 0 24.16 24.16 24.16 24.16 0 21.271
CEDLX.US CEDLX 20190308 0 24.14 24.14 24.14 24.14 0 21.9028
CEDTX.US CEDTX 20190308 0 24.13 24.13 24.13 24.13 0 21.9999
CELC.US Celcuity Inc 20190308 0 19.4875 19.64 18.4604 19.44 11709 19.44 down down correct
CELH.US Celsius Holdings Inc 20190308 0 3.46 3.6199 3.45 3.51 38107 3.51 up down incorrect
CEMI.US Chembio Diagnostics Inc 20190308 0 6.58 6.58 5.94 6 159303 6 down down correct
CENT.US Central Garden & Pet Company 20190308 0 30.07 30.385 29.83 29.96 111209 29.96 down down correct
CENTA.US Central Garden & Pet Company 20190308 0 27.28 27.54 26.96 26.98 131211 26.98 down up incorrect
CENX.US Century Aluminum Company 20190308 0 7.89 7.9 7.48 7.64 2130595 7.64 down up incorrect
CERC.US Cerecor Inc 20190308 0 5.44 5.56 5.41 5.51 122299 5.51 up up correct
CERN.US Cerner Corporation 20190308 0 55.01 55.68 54.6001 55.45 2572828 53.7962 up up correct
CERS.US Cerus Corporation 20190308 0 6.45 6.52 6.415 6.48 547360 6.48 up down incorrect
CETX.US Cemtrex Inc 20190308 0 0.549 0.6 0.545 0.6 7604 4.8 up up correct
CETXP.US Cemtrex Inc 20190308 0 2.02 2.04 2.02 2.02 2200 1.745
CEVA.US CEVA Inc 20190308 0 27.1 27.78 26.59 27.59 108720 27.59 up up correct
CFBK.US CF Bankshares Inc 20190308 0 13.25 13.5 13.1 13.1 6633 12.9827 down down correct
CFFI.US C&F Financial Corporation 20190308 0 50.65 51.48 50.64 50.64 3573 45.6401 down down correct
CFFN.US Capitol Federal Financial Inc 20190308 0 12.96 13.08 12.96 13.02 180607 11.2612 up up correct
CFMS.US Conformis Inc 20190308 0 1.18 1.18 1.14 1.15 198303 1.15 down down correct
CFRX.US ContraFect Corporation 20190308 0 0.4075 0.4198 0.4 0.4011 137689 4.011 down down correct
CG.US The Carlyle Group Inc 20190308 0 17.5 17.72 17.33 17.54 331207 15.9213 up up correct
CGBD.US TCG BDC Inc 20190308 0 14.58 14.845 14.58 14.75 396837 10.117 up down incorrect
CGC.US Canopy Growth Corporation 20190308 0 43.97 45.5 43.71 45.4 3895306 45.4 up down incorrect
CGCCX.US Griffin Inst Access Credit Fund CL C 20190308 0 24.67 24.67 24.67 24.67 0 21.2404
CGEN.US Compugen Ltd 20190308 0 3.3018 3.45 3.3018 3.43 95435 3.43 up down incorrect
CGNX.US Cognex Corporation 20190308 0 51.38 51.66 50.65 51.49 1118639 49.6392 up up correct
CGO.US Calamos Global Total Return Fund 20190308 0 11.77 11.8753 11.7 11.87 30691 9.3488 up up correct
CGRN.US Capstone Green Energy Corporation 20190308 0 0.8241 0.83 0.795 0.795 18160 7.95 down down correct
CHCI.US Comstock Holding Companies Inc 20190308 0 2.52 2.69 2.4 2.69 11653 2.69 up up correct
CHCO.US City Holding Company 20190308 0 75.03 76.39 75.03 76.22 33476 69.9056 up up correct
CHDN.US Churchill Downs Incorporated 20190308 0 86.95 87.96 86.385 87.38 209161 86.4228 up down incorrect
CHEF.US The Chefs' Warehouse Inc 20190308 0 30.23 30.626 30.04 30.42 76305 30.42 up down incorrect
CHEK.US Check 20190308 0 2.09 2.29 2.06 2.14 668858 2.14 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20190308 0 10.09 10.104 9.99 10.06 255527 7.8812 down down correct
CHKP.US Check Point Software Technologies Ltd 20190308 0 117.59 119 117.07 118.94 529916 118.94 up down incorrect
CHMG.US Chemung Financial Corporation 20190308 0 45.13 45.2 44.2001 44.85 6951 41.1184 down down correct
CHNR.US China Natural Resources Inc 20190308 0 1.7765 1.7799 1.7001 1.7075 8761 1.7075 down down correct
CHRS.US Coherus BioSciences Inc 20190308 0 13.52 14.03 13.3 14.01 445674 14.01 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20190308 0 86.94 87.59 86.15 87.44 563817 81.9485 up down incorrect
CHSCL.US CHS Inc 20190308 0 27.1 27.24 27 27 21243 22.0852 down down correct
CHSCM.US CHS Inc 20190308 0 26.3 26.4 26.2686 26.3 9483 21.7638
CHSCN.US CHS Inc 20190308 0 26.65 26.7524 26.51 26.58 10638 21.8146 down down correct
CHSCO.US CHS Inc 20190308 0 27.764 27.77 27.7 27.7 3273 22.4081 down down correct
CHSCP.US CHS Inc 20190308 0 29.0648 29.5231 29.0648 29.52 12983 24.0584 up up correct
CHTR.US Charter Communications Inc 20190308 0 337.4 339.78 335.53 337.54 701542 337.54 up up correct
CHUY.US Chuy's Holdings Inc 20190308 0 22 22.04 20.31 21.35 830147 21.35 down down correct
CHW.US Calamos Global Dynamic Income Fund 20190308 0 7.8 7.87 7.75 7.87 208395 5.9816 up up correct
CHX.US ChampionX Corporation 20190308 0 39 40.28 38.48 39.36 367092 39.36 up up correct
CHY.US Calamos Convertible and High Income Fund 20190308 0 10.7 10.7242 10.58 10.67 203144 8.4429 down up incorrect
CIDM.US Cinedigm Corp 20190308 0 1.51 1.52 1.4505 1.5 43603 1.5 down down correct
CIGI.US Colliers International Group Inc 20190308 0 65.82 65.86 65.17 65.57 49197 65.3565 down up incorrect
CINF.US Cincinnati Financial Corporation 20190308 0 84.11 84.57 83 84.49 416294 78.2451 up up correct
CIVB.US Civista Bancshares Inc 20190308 0 21.1 21.62 21.1 21.5 70594 20.1183 up up correct
CIZN.US Citizens Holding Company 20190308 0 20.59 20.59 20.59 20.59 243 17.9002
CJJD.US China Jo 20190308 0 2.57 2.74 2.57 2.73 580524 2.73 up up correct
CKPT.US Checkpoint Therapeutics Inc 20190308 0 2.7 2.8055 2.68 2.71 16753 2.71 up down incorrect
CLAR.US Clarus Corporation 20190308 0 11.5316 11.771 11.5316 11.7311 76575 11.5267 up up correct
CLBK.US Columbia Financial Inc 20190308 0 15.72 16 15.72 15.89 59692 15.89 up up correct
CLBS.US Caladrius Biosciences Inc 20190308 0 3.8 3.8 3.7 3.7 11115 3.7 down down correct
CLDB.US Cortland Bancorp 20190308 0 22.5 28.68 22.5 25 2522 23.2532 up up correct
CLDX.US Celldex Therapeutics Inc 20190308 0 4.5 5.3799 4.38 5.1 1053043 5.1 up up correct
CLFD.US Clearfield Inc 20190308 0 15.06 15.45 15.05 15.37 24910 15.37 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20190308 0 6.0001 6.0426 5.8 6 11666 6 down down correct
CLIR.US ClearSign Technologies Corporation 20190308 0 0.9 0.9853 0.9 0.94 12657 0.94 up up correct
CLLS.US Cellectis S.A 20190308 0 17.72 18.08 17.41 18.04 127990 18.04 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20190308 0 3.79 3.95 3.5 3.87 652865 3.87 up up correct
CLNE.US Clean Energy Fuels Corp 20190308 0 2.05 2.09 2 2.06 402871 2.06 up up correct
CLNN.US Clene Inc 20190308 0 9.975 9.975 9.975 9.975 575 9.975
CLPS.US CLPS Incorporation 20190308 0 9.45 10.2 9.24 10.1465 14760 10.1465 up up correct
CLPT.US ClearPoint Neuro Inc 20190308 0 3.3 3.35 3.2 3.25 15277 3.25 down down correct
CLRB.US Cellectar Biosciences Inc 20190308 0 2 2.17 1.9501 2.12 218062 2.12 up up correct
CLRO.US ClearOne Inc 20190308 0 1.77 1.8588 1.77 1.8 13094 1.8 up up correct
CLSD.US Clearside Biomedical Inc 20190308 0 1.32 1.37 1.3 1.3 804082 1.3 down down correct
CLSK.US CleanSpark Inc 20190308 0 3.49 4.18 3.45 4.02 42074 40.2 up up correct
CLSN.US Celsion Corporation 20190308 0 2.2 2.35 2.2 2.29 213731 2.29 up up correct
CLVS.US Clovis Oncology Inc 20190308 0 27.12 28.1397 26.9 27.47 3513452 27.47 up up correct
CLWT.US Euro Tech Holdings Company Limited 20190308 0 1.32 1.46 1.312 1.448 451660 0.9348 up up correct
CLXT.US Calyxt Inc 20190308 0 16.22 17.11 15.86 16.8 76709 16.8 up up correct
CMCO.US Columbus McKinnon Corporation 20190308 0 35.79 36.175 35.43 35.56 50468 34.9533 down down correct
CMCSA.US Comcast Corporation 20190308 0 38.22 38.48 37.89 38.19 13652890 36.1524 down down correct
CMCT.US CIM Commercial Trust Corporation 20190308 0 17.8 18.4999 17.8 18.4 3968 40.5137 up up correct
CME.US CME Group Inc 20190308 0 171.37 171.98 170.45 171.54 1832963 157.3392 up down incorrect
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20190308 0 15.81 16.22 15.69 16.22 728100 16.22 up up correct
CMII.US CM Life Sciences II Inc 20190308 0 0.027 0.027 0.027 0.027 0 0.027
CMLS.US Cumulus Media Inc 20190308 0 17.98 19.12 17.98 18.59 67955 18.59 up down incorrect
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20190308 0 0.1 0.1 0.1 0.1 0 0.1
CMMB.US Chemomab Therapeutics Ltd 20190308 0 122.56 123.44 120.64 123.44 646 123.44 up up correct
CMPR.US Cimpress plc 20190308 0 77.02 77.02 73.96 74.91 254557 74.91 down down correct
CMRX.US Chimerix Inc 20190308 0 1.81 1.82 1.74 1.79 502565 1.79 down down correct
CMTL.US Comtech Telecommunications Corp 20190308 0 23.67 23.74 22.92 23.66 423703 22.5174 down down correct
CNBKA.US Century Bancorp Inc 20190308 0 77.15 78.325 77.15 77.37 3365 75.9648 up up correct
CNCE.US Concert Pharmaceuticals Inc 20190308 0 16.08 16.4 16.01 16.32 172979 16.32 up up correct
CNDT.US Conduent Incorporated 20190308 0 13.73 14.37 13.65 14.16 2812300 14.16 up up correct
CNET.US ZW Data Action Technologies Inc 20190308 0 1.66 1.6986 1.6 1.64 96541 1.64 down down correct
CNFR.US Conifer Holdings Inc 20190308 0 4.1 4.14 4.1 4.1 6232 4.1
CNOB.US ConnectOne Bancorp Inc 20190308 0 20.59 20.8 20.54 20.71 81474 19.7174 up up correct
CNRLX.US CNRLX 20190308 0 10.24 10.24 10.24 10.24 0 10.24
CNROX.US CNROX 20190308 0 10.49 10.49 10.49 10.49 0 8.3138
CNSL.US Consolidated Communications Holdings Inc 20190308 0 9.72 9.86 9.62 9.74 421951 9.4153 up up correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20190308 0 7800 7800 7800 7800 0 7800
CNTX.US Context Therapeutics Inc. Common Stock 20190308 0 530 530 525 525 5000 525 down down correct
CNTY.US Century Casinos Inc 20190308 0 8.04 8.21 8.04 8.14 66942 8.14 up down incorrect
CNXN.US PC Connection Inc 20190308 0 37.9 38.39 37.47 37.93 106463 36.7145 up up correct
COCP.US Cocrystal Pharma Inc 20190308 0 2.99 3 2.88 2.9 5772 2.9 down down correct
CODA.US Coda Octopus Group Inc 20190308 0 7.21 7.78 7.15 7.78 51555 7.78 up up correct
CODX.US Co 20190308 0 1.16 1.2101 1.13 1.2 295676 1.2 up up correct
COFS.US ChoiceOne Financial Services Inc 20190308 0 25 25 24.6 24.6 4300 21.9784 down down correct
COGT.US Cogent Biosciences Inc 20190308 0 4.18 4.48 4.1061 4.13 28705 16.52 down down correct
COHR.US Coherent Inc 20190308 0 129.8 134.06 127.2 133.86 336502 133.86 up up correct
COHU.US Cohu Inc 20190308 0 16.94 17.21 16.76 17.1 139539 16.8587 up up correct
COKE.US Coca 20190308 0 246.83 249.75 240 248.6 18808 246.2031 up up correct
COLB.US Columbia Banking System Inc 20190308 0 35.12 35.74 35.12 35.48 400344 32.1047 up up correct
COLL.US Collegium Pharmaceutical Inc 20190308 0 17.85 18.16 17.54 18.07 409596 18.07 up up correct
COLM.US Columbia Sportswear Company 20190308 0 100.5 101.58 100.03 100.96 563170 98.8712 up up correct
COMM.US CommScope Holding Company Inc 20190308 0 21.84 22.03 21.56 21.9 1901785 20.7703 up up correct
COMS.US COMSovereign Holding Corp 20190308 0 1.09 1.09 0.91 1 7863 3 down down correct
CONE.US CyrusOne Inc 20190308 0 50.48 50.8 49.61 49.91 745112 45.9194 down down correct
CONN.US Conn's Inc 20190308 0 22.82 23.43 22.64 23.2 277445 23.2 up up correct
COOP.US Mr. Cooper Group Inc 20190308 0 13.37 13.57 12.84 13.01 769473 13.01 down down correct
CORE.US Core 20190308 0 37.91 38.89 37.91 38.18 232868 36.6848 up up correct
CORT.US Corcept Therapeutics Incorporated 20190308 0 12.1 12.36 11.98 12.09 806716 12.09 down down correct
COST.US Costco Wholesale Corporation 20190308 0 225.48 228.7 223.77 227.82 6782749 216.9277 up up correct
COUP.US Coupa Software Incorporated 20190308 0 87.04 91.35 83.0005 90.59 1967433 90.59 up up correct
COWN.US Cowen Inc 20190308 0 14.29 14.61 14.2 14.45 296102 14.1426 up up correct
COWNL.US Cowen Group Inc 20190308 0 25.145 25.27 25.0301 25.27 34343 21.0775 up up correct
CPHC.US Canterbury Park Holding Corporation 20190308 0 13.9 14.4074 13.9 14.091 2650 13.7842 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20190308 0 5.8001 6.02 5.532 5.8 78602 5.8 down down correct
CPLP.US Capital Product Partners L.P 20190308 0 1.2394 1.2397 1.2114 1.2114 53485 6.8097 down down correct
CPRT.US Copart Inc 20190308 0 57.86 58.26 57.72 58.24 1312895 58.24 up up correct
CPRX.US Catalyst Pharmaceuticals Inc 20190308 0 2.86 2.9 2.83 2.86 771777 2.86
CPSH.US CPS Technologies Corporation 20190308 0 1.4712 1.5599 1.4 1.4237 37216 1.4237 down up incorrect
CPSI.US Computer Programs and Systems Inc 20190308 0 30.81 31.32 30.6843 31.11 70340 30.3851 up up correct
CPSS.US Consumer Portfolio Services Inc 20190308 0 3.99 4.24 3.9195 4.2 37740 4.2 up up correct
CPTAG.US Capitala Finance Corp 20190308 0 25.18 25.18 25.01 25.05 3528 21.1755 down down correct
CPTAL.US Capitala Finance Corp 20190308 0 25.0241 25.28 25 25.12 1354 21.0981 up up correct
CRAI.US CRA International Inc 20190308 0 49.88 50.44 49 50.15 38730 47.5684 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20190308 0 5.86 6.27 5.62 5.86 1947082 5.86
CRDF.US Cardiff Oncology Inc 20190308 0 8.9 9.65 4.64 4.8 28645529 4.8 down down correct
CRDFX.US CRDFX 20190308 0 24.68 24.68 24.68 24.68 0 21.2547
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20190308 0 24.67 24.67 24.67 24.67 0 20.8929
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20190308 0 6.95 7.12 6.69 6.96 36830 6.96 up up correct
CRDLX.US CRDLX 20190308 0 24.67 24.67 24.67 24.67 0 21.6086
CRDTX.US Griffin Inst Access Credit Fund CL A 20190308 0 24.67 24.67 24.67 24.67 0 21.2411
CREDX.US CREDX 20190308 0 9.96 9.96 9.96 9.96 0 9.523
CREG.US China Recycling Energy Corporation 20190308 0 0.99 1.03 0.91 0.9949 40517 9.949 up down incorrect
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20190308 0 11.3091 11.7218 11.3091 11.5721 48921 11.5721 up up correct
CREX.US Creative Realities Inc 20190308 0 2.39 2.54 2.36 2.36 5901 2.36 down down correct
CREXW.US Creative Realities Inc. WT EXP 110922 20190308 0 0.4497 0.4497 0.4497 0.4497 100 0.4497
CRIS.US Curis Inc 20190308 0 1.09 1.11 1.04 1.06 81143 1.06 down down correct
CRMD.US CorMedix Inc 20190308 0 1.76 1.86 1.74 1.78 226535 8.9 up up correct
CRMT.US America's Car 20190308 0 80.88 81.95 80.45 80.67 75290 80.67 down down correct
CRNT.US Ceragon Networks Ltd 20190308 0 3.7 3.75 3.62 3.73 439604 3.73 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20190308 0 24.8 25.61 24.8 25.19 43898 25.19 up up correct
CRON.US Cronos Group Inc 20190308 0 21.54 22.17 21.091 21.74 8609903 21.74 up up correct
CROX.US Crocs Inc 20190308 0 25.25 25.5 24.82 25.18 1232308 25.18 down down correct
CRSP.US CRISPR Therapeutics AG 20190308 0 37.61 38.64 36.6846 37.7 595705 37.7 up up correct
CRTD.US Creatd Inc 20190308 0 7.8 7.8 7.5 7.5 542 7.5 down down correct
CRTO.US Criteo S.A 20190308 0 27.6 28.46 27.28 28.21 455838 28.21 up down incorrect
CRUS.US Cirrus Logic Inc 20190308 0 39.2 40.09 38.79 40.07 352270 40.07 up up correct
CRVL.US CorVel Corporation 20190308 0 62.62 63.95 62.62 63.21 27189 63.21 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20190308 0 4.22 4.4 4.12 4.33 104634 4.33 up down incorrect
CRWS.US Crown Crafts Inc 20190308 0 5.285 5.3069 5.285 5.3069 2262 4.21 up up correct
CSBR.US Champions Oncology Inc 20190308 0 9.76 9.76 9.47 9.67 26118 9.67 down down correct
CSCO.US Cisco Systems Inc 20190308 0 50.72 51.13 50.51 51.07 18182180 47.0127 up up correct
CSCW.US Color Star Technology Co. Ltd 20190308 0 2.61 2.6698 2.54 2.6698 16445 2.6698 up up correct
CSGP.US CoStar Group Inc 20190308 0 453.06 460.64 451.3 459.98 166602 45.998 up up correct
CSGS.US CSG Systems International Inc 20190308 0 40.85 41.26 40.27 41.15 85750 38.7175 up up correct
CSII.US Cardiovascular Systems Inc 20190308 0 40.15 40.31 39.22 40.26 7020981 40.26 up up correct
CSIQ.US Canadian Solar Inc 20190308 0 23 23.48 22.08 23.07 710924 23.07 up up correct
CSPI.US CSP Inc 20190308 0 10.11 10.2894 10.11 10.2894 1609 9.8391 up up correct
CSQ.US Calamos Strategic Total Return Fund 20190308 0 12.02 12.05 11.98 12.02 409578 9.6352
CSSE.US Chicken Soup for the Soul Entertainment Inc 20190308 0 7.86 8.2 7.74 8.2 22284 8.0814 up up correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20190308 0 24.35 24.35 24.1594 24.1594 1185 18.4946 down down correct
CSTE.US Caesarstone Ltd 20190308 0 16.43 16.61 16.33 16.4 154967 15.7193 down down correct
CSTR.US Capstar Financial Holdings Inc 20190308 0 16.05 16.2 15.95 16.03 30558 15.4219 down down correct
CSWC.US Capital Southwest Corporation 20190308 0 21.38 21.9543 21.3 21.47 58859 14.8448 up up correct
CSWI.US CSW Industrials Inc 20190308 0 55.25 56.245 55.015 55.42 38878 54.4331 up up correct
CSX.US CSX Corporation 20190308 0 71.47 71.83 70.57 71.77 5604611 23.1068 up up correct
CTAS.US Cintas Corporation 20190308 0 201.1 201.7 199.7025 201.32 473946 195.547 up up correct
CTBI.US Community Trust Bancorp Inc 20190308 0 40.47 41.14 40.39 40.95 45991 36.4019 up up correct
CTG.US Computer Task Group Incorporated 20190308 0 4 4.08 4 4.01 19221 4.01 up up correct
CTHR.US Charles & Colvard Ltd 20190308 0 1.05 1.05 1.03 1.03 25514 1.03 down down correct
CTIB.US Yunhong CTI Ltd 20190308 0 2.78 2.78 2.78 2.78 366 2.78
CTIC.US CTI BioPharma Corp 20190308 0 1.09 1.09 1 1 285874 1 down down correct
CTLP.US Cantaloupe Inc 20190308 0 3.41 3.43 3.29 3.41 1346108 3.41
CTMX.US CytomX Therapeutics Inc 20190308 0 9.73 10 9.49 9.5 1705049 9.5 down up incorrect
CTRE.US CareTrust REIT Inc 20190308 0 22.85 23.3 22.85 23.22 725662 20.3641 up up correct
CTRM.US Castor Maritime Inc 20190308 0 5 5 5 5 51 50
CTRN.US Citi Trends Inc 20190308 0 20.64 20.703 20.0251 20.36 42973 19.9875 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20190308 0 71.61 72 70.565 71.15 3912538 68.643 down down correct
CTSO.US Cytosorbents Corporation 20190308 0 7.41 7.5129 7.01 7.2 350552 7.2 down down correct
CTXR.US Citius Pharmaceuticals Inc 20190308 0 1.21 1.28 1.21 1.25 54647 1.25 up up correct
CTXS.US Citrix Systems Inc 20190308 0 102.15 102.97 98.15 99.98 7005703 96.4851 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20190308 0 5.8835 5.8835 5.8007 5.8318 12180 3.6446 down down correct
CUE.US Cue Biopharma Inc 20190308 0 6.33 6.57 6.231 6.5 37617 6.5 up up correct
CUTR.US Cutera Inc 20190308 0 16.63 16.64 16.42 16.42 174379 16.42 down down correct
CVBF.US CVB Financial Corp 20190308 0 21.28 21.49 21.25 21.44 644576 19.4277 up down incorrect
CVCO.US Cavco Industries Inc 20190308 0 126.07 128.15 123.93 124.57 57509 124.57 down down correct
CVCY.US Central Valley Community Bancorp 20190308 0 19.57 19.98 19.55 19.85 12794 18.5461 up up correct
CVET.US Covetrus Inc 20190308 0 32 33.55 32 33.41 871955 33.41 up down incorrect
CVGI.US Commercial Vehicle Group Inc 20190308 0 7.82 8.08 7.78 7.92 122354 7.92 up up correct
CVGW.US Calavo Growers Inc 20190308 0 82.05 84.58 81.46 82.7 125796 78.1687 up up correct
CVLG.US Covenant Logistics Group Inc 20190308 0 22.37 22.65 22.29 22.4 95037 22.4 up up correct
CVLT.US Commvault Systems Inc 20190308 0 64.24 64.82 63.8 64.21 224049 64.21 down down correct
CVLY.US Codorus Valley Bancorp Inc 20190308 0 22.8403 22.94 22.39 22.42 10050 19.6081 down down correct
CVV.US CVD Equipment Corporation 20190308 0 3.82 4.16 3.8 4.05 20524 4.05 up up correct
CWBC.US Community West Bancshares 20190308 0 10.15 10.29 9.95 10.29 4855 9.6643 up up correct
CWBR.US CohBar Inc 20190308 0 2.99 3.16 2.99 3.06 27176 3.06 up up correct
CWCO.US Consolidated Water Co. Ltd 20190308 0 12.96 13.15 12.85 12.95 36965 12.0732 down down correct
CWST.US Casella Waste Systems Inc 20190308 0 34.45 34.45 33.29 33.84 215843 33.84 down up incorrect
CXDC.US China XD Plastics Company Limited 20190308 0 2.45 2.51 2.4 2.5 26915 2.5 up up correct
CXDO.US Crexendo Inc 20190308 0 2.92 2.96 2.91 2.95 3000 2.95 up up correct
CYAD.US Celyad Oncology SA 20190308 0 20.95 21.08 20.81 20.81 2084 20.81 down down correct
CYAN.US Cyanotech Corporation 20190308 0 3.65 3.91 3.59 3.71 4481 3.71 up up correct
CYBE.US CyberOptics Corporation 20190308 0 19.78 20.35 19.78 20.15 16502 20.15 up up correct
CYBR.US CyberArk Software Ltd 20190308 0 104.98 107.59 103.0601 106.83 503649 106.83 up up correct
CYCC.US Cyclacel Pharmaceuticals Inc 20190308 0 1.05 1.05 0.771 0.797 459148 15.94 down down correct
CYRN.US Cyren Ltd 20190308 0 2.12 2.23 2.1 2.23 53620 2.23 up up correct
CYRX.US Cryoport Inc 20190308 0 10.75 10.9499 9.85 10.76 429706 10.76 up up correct
CYTK.US Cytokinetics Incorporated 20190308 0 5.97 6.27 5.9 6.25 595124 6.25 up up correct
CYTO.US Auris Medical Holding Ltd 20190308 0 0.367 0.37 0.3525 0.3698 677126 0.3698 up up correct
CZNC.US Citizens & Northern Corporation 20190308 0 25.95 26.4899 25.89 26.23 11431 22.9579 up up correct
CZR.US Caesars Entertainment Inc 20190308 0 44.07 46.01 43.8 45.78 825201 45.78 up up correct
CZWI.US Citizens Community Bancorp Inc 20190308 0 12.29 12.379 12 12 7631 11.5476 down down correct
DAKT.US Daktronics Inc 20190308 0 7.77 7.88 7.76 7.8 75959 7.5512 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20190308 0 3.78 3.8012 3.64 3.66 5491 11.8382 down up incorrect
DARE.US Daré Bioscience Inc 20190308 0 0.949 0.95 0.8864 0.9472 62039 0.9472 down down correct
DBVT.US DBV Technologies S.A 20190308 0 8.5 8.54 8.25 8.36 157638 8.36 down down correct
DBX.US Dropbox Inc 20190308 0 22.03 22.49 21.84 22.23 2440719 22.23 up up correct
DCOM.US Dime Community Bancshares Inc 20190308 0 19.39 19.89 19.39 19.73 161963 16.5658 up up correct
DCPH.US Deciphera Pharmaceuticals Inc 20190308 0 25.8 26.5 25.52 25.8 69826 25.8
DCTH.US Delcath Systems Inc 20190308 0 0.263 0.2658 0.255 0.258 84636 180.6 down down correct
DENN.US Denny's Corporation 20190308 0 17.32 17.57 17.23 17.56 355484 17.56 up up correct
DFFN.US Diffusion Pharmaceuticals Inc 20190308 0 10.47 11 4.6 5 1833547 5 down down correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20190308 0 0.03 0.035 0.03 0.035 1088535 0.035 up up correct
DGICA.US Donegal Group Inc 20190308 0 13.54 13.62 13.25 13.31 18689 11.873 down up incorrect
DGII.US Digi International Inc 20190308 0 12.57 12.715 12.52 12.59 101690 12.59 up down incorrect
DGLY.US Digital Ally Inc 20190308 0 4.16 4.5323 4.07 4.13 180762 4.13 down down correct
DHC.US Diversified Healthcare Trust 20190308 0 11.88 12.09 11.85 12.05 1696432 11.0571 up up correct
DHCNI.US DHCNI 20190308 0 21.94 22.06 21.65 21.75 35300 18.2139 down down correct
DHCNL.US Diversified Healthcare Trust 20190308 0 25.57 25.68 24.83 25.14 61411 23.1544 down down correct
DHIL.US Diamond Hill Investment Group Inc 20190308 0 136.15 139.63 136.0101 138.27 10883 117.9669 up up correct
DIOD.US Diodes Incorporated 20190308 0 37.29 37.53 36.81 37.11 394379 37.11 down down correct
DISCA.US Discovery Inc 20190308 0 28.28 28.945 28.26 28.92 2809966 28.92 up up correct
DISCK.US Discovery Inc 20190308 0 26.69 27.32 26.69 27.29 1218700 27.29 up up correct
DISH.US DISH Network Corporation 20190308 0 31.76 31.91 31.56 31.75 1683083 31.75 down down correct
DJCO.US Daily Journal Corporation 20190308 0 228 228 223.5 223.5 815 223.5 down down correct
DLHC.US DLH Holdings Corp 20190308 0 6.13 6.2 5.95 5.98 60485 5.98 down down correct
DLPN.US Dolphin Entertainment Inc 20190308 0 1.661 1.7189 1.6 1.601 9326 8.005 down down correct
DLTH.US Duluth Holdings Inc 20190308 0 22.21 22.54 22 22.44 132930 22.44 up up correct
DLTR.US Dollar Tree Inc 20190308 0 102.42 104.19 101.13 102.4 2332404 102.4 down up incorrect
DMAC.US DiaMedica Therapeutics Inc 20190308 0 3.36 3.36 3.3 3.3 63446 3.3 down down correct
DMLP.US Dorchester Minerals L.P 20190308 0 18.1 18.38 17.9 18.37 39512 13.8322 up up correct
DMRC.US Digimarc Corporation 20190308 0 29.34 29.9125 29.19 29.64 74022 29.64 up up correct
DNLI.US Denali Therapeutics Inc 20190308 0 20.5 20.98 20.4378 20.61 139609 20.61 up up correct
DOCU.US DocuSign Inc 20190308 0 54.89 56.1 54.4201 55.99 1191772 55.99 up up correct
DOGZ.US Dogness (International) Corporation 20190308 0 3.81 3.81 3.43 3.6 4095 3.6 down down correct
DOMO.US Domo Inc 20190308 0 31.1 31.22 29.66 31.05 673306 31.05 down down correct
DOOO.US BRP Inc 20190308 0 27.68 28.07 27.54 27.92 21884 27.5466 up down incorrect
DORM.US Dorman Products Inc 20190308 0 81.6 83.12 81.37 82.91 219698 82.91 up up correct
DOX.US Amdocs Limited 20190308 0 54.01 54.67 53.75 54.57 795464 51.7021 up down incorrect
DRIO.US DarioHealth Corp 20190308 0 0.69 0.765 0.69 0.703 7541 14.06 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20190308 0 50 50 50 50 0 50
DRNA.US Dicerna Pharmaceuticals Inc 20190308 0 11.07 11.34 10.7 10.93 1072458 10.93 down down correct
DRRX.US DURECT Corporation 20190308 0 0.75 0.7659 0.6501 0.6924 772216 0.6924 down down correct
DSGX.US The Descartes Systems Group Inc 20190308 0 34.01 34.68 33.79 34.62 96421 34.62 up up correct
DSKE.US Daseke Inc 20190308 0 5 5 4.21 4.62 795636 4.62 down down correct
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20190308 0 0.29 0.3014 0.25 0.27 92177 0.27 down down correct
DSPG.US DSP Group Inc 20190308 0 13.26 13.49 13.22 13.29 50735 13.29 up up correct
DSWL.US Deswell Industries Inc 20190308 0 3 3.03 3 3.03 3501 2.5731 up up correct
DTEA.US DAVIDsTEA Inc 20190308 0 1.26 1.3034 1.21 1.3034 208294 1.3034 up up correct
DTSS.US Datasea Inc 20190308 0 3 3.1 2.93 3.1 3190 3.1 up up correct
DTST.US Data Storage Corporation 20190308 0 0.185 0.2 0.185 0.195 45137 0.195 up up correct
DUOT.US Duos Technologies Group Inc 20190308 0 9.66 9.8 9.1 9.1 5810 9.1 down down correct
DVAX.US Dynavax Technologies Corporation 20190308 0 8.27 8.61 8.2 8.34 671180 8.34 up up correct
DVCR.US Diversicare Healthcare Services Inc 20190308 0 3.59 3.85 3.59 3.85 669 3.85 up up correct
DWSN.US Dawson Geophysical Company 20190308 0 3.12 3.19 3.0099 3.07 98459 3.07 down down correct
DXCM.US DexCom Inc 20190308 0 141.56 143.41 139.595 143.24 740986 143.24 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20190308 0 2.497 2.52 2.47 2.48 33693 2.48 down down correct
DXPE.US DXP Enterprises Inc 20190308 0 37.76 42.99 36.18 42.17 519311 42.17 up up correct
DXYN.US The Dixie Group Inc 20190308 0 1.07 1.1047 1.06 1.06 33886 1.06 down down correct
DYAI.US Dyadic International Inc 20190308 0 2.75 2.78 2.7 2.77 5500 2.77 up up correct
DYNT.US Dynatronics Corporation 20190308 0 2.0742 2.084 2.06 2.06 6354 2.06 down down correct
DZSI.US DZS Inc 20190308 0 10 10.29 10 10.05 11692 10.05 up up correct
EA.US Electronic Arts Inc 20190308 0 97.96 99.75 97.475 98.36 7357914 97.7433 up up correct
EAST.US Eastside Distilling Inc 20190308 0 5.6629 5.85 5.5 5.8 29881 5.8 up up correct
EBAY.US eBay Inc 20190308 0 36.02 36.02 35.51 35.89 16417029 34.6 down down correct
EBAYL.US eBay Inc. NT 56 20190308 0 26.4 26.57 26.38 26.5 34312 23.6135 up up correct
EBIX.US Ebix Inc 20190308 0 49.75 50.53 49.45 50.23 350988 48.8388 up up correct
EBMT.US Eagle Bancorp Montana Inc 20190308 0 17.25 17.56 17.25 17.56 593 16.5879 up up correct
EBSB.US Meridian Bancorp Inc 20190308 0 15.51 15.68 15.51 15.66 88772 14.7931 up up correct
EBTC.US Enterprise Bancorp Inc 20190308 0 29.23 29.97 28.85 29.4 5532 27.4812 up up correct
ECHO.US Echo Global Logistics Inc 20190308 0 23.02 23.42 22.89 23.38 141615 23.38 up up correct
ECOL.US US Ecology Inc 20190308 0 57.69 57.94 57.09 57.42 44572 56.7275 down down correct
ECOR.US electroCore Inc 20190308 0 8.09 8.19 7.28 7.56 132517 7.56 down down correct
ECPG.US Encore Capital Group Inc 20190308 0 31.3 32.01 31.06 31.9 153656 31.9 up down incorrect
EDAP.US EDAP TMS S.A 20190308 0 2.87 2.95 2.87 2.9 32168 2.9 up up correct
EDIT.US Editas Medicine Inc 20190308 0 22.87 23.29 22.4659 22.6 900930 22.6 down down correct
EDRY.US EuroDry Ltd 20190308 0 6.73 7.5973 6.73 7.2 11621 7.2 up up correct
EDSA.US Edesa Biotech Inc 20190308 0 1.75 2.9 1.43 1.54 21725343 9.24 down down correct
EDUC.US Educational Development Corporation 20190308 0 7.91 8.15 7.87 7.9 8765 7.2678 down down correct
EEFT.US Euronet Worldwide Inc 20190308 0 135.27 136.52 134.601 135.55 277161 135.55 up up correct
EFOI.US Energy Focus Inc 20190308 0 1.17 1.19 1.07 1.09 42044 5.45 down down correct
EFSC.US Enterprise Financial Services Corp 20190308 0 42.97 43.44 42.97 43.19 58959 40.9 up down incorrect
EGAN.US eGain Corporation 20190308 0 11.2 11.75 11.001 11.56 233269 11.56 up up correct
EGBN.US Eagle Bancorp Inc 20190308 0 55.37 56.17 55.37 55.74 100703 52.5743 up up correct
EGLE.US Eagle Bulk Shipping Inc 20190308 0 4.53 4.53 4.21 4.41 821780 29.3253 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20190308 0 47.37 48.06 46.685 47.67 151416 47.67 up up correct
EHTH.US eHealth Inc 20190308 0 53.6 56.95 53.57 56.44 490154 56.44 up down incorrect
EIGR.US Eiger BioPharmaceuticals Inc 20190308 0 13.47 13.48 12.81 12.89 73643 12.89 down down correct
EKSO.US Ekso Bionics Holdings Inc 20190308 0 2.16 2.2 2.06 2.13 16908 31.95 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20190308 0 4.28 4.43 3.99 4.4 2451 79.2 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20190308 0 11.79 13.3 11.5412 11.76 32218 11.76 down up incorrect
ELSE.US Electro 20190308 0 3.5 3.5 3.5 3.5 420 3.5
ELTK.US Eltek Ltd 20190308 0 2.21 2.21 2.15 2.15 3651 2.15 down down correct
EMCF.US Emclaire Financial Corp 20190308 0 30.4 31.0723 30.4 31.0723 1345 27.5603 up down incorrect
EMKR.US EMCORE Corporation 20190308 0 4.07 4.07 4 4.03 25815 4.03 down down correct
EML.US The Eastern Company 20190308 0 28.5 29.1 28.5 28.76 5127 27.3445 up up correct
ENDP.US Endo International plc 20190308 0 8.45 8.75 8.2715 8.65 4484572 8.65 up down incorrect
ENG.US ENGlobal Corporation 20190308 0 0.84 0.84 0.7921 0.7921 14618 0.7921 down down correct
ENLV.US Enlivex Therapeutics Ltd 20190308 0 14.72 15 12.5001 12.6 62677 12.6 down down correct
ENOB.US Enochian Biosciences Inc 20190308 0 5.8 6.5 5.8 6.26 62837 6.26 up down incorrect
ENPH.US Enphase Energy Inc 20190308 0 8.19 8.4792 8.03 8.46 1854757 8.46 up down incorrect
ENSC.US Ensysce Biosciences Inc. Common Stock 20190308 0 9.96 9.96 9.96 9.96 5000 9.96
ENSG.US The Ensign Group Inc 20190308 0 47.8953 48.6551 47.6368 48.4852 203426 44.9099 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20190308 0 96.47 99.69 95.21 99.3 365936 99.3 up up correct
ENTG.US Entegris Inc 20190308 0 34.73 35.7799 34.41 35.04 876053 34.5862 up up correct
ENTX.US Entera Bio Ltd 20190308 0 4.0987 4.56 4.0987 4.5 10783 4.5 up up correct
ENVB.US Enveric Biosciences Inc 20190308 0 0.38 0.418 0.361 0.4098 46002 40.98 up up correct
EOLS.US Evolus Inc 20190308 0 24.84 25.25 24.17 24.75 290717 24.75 down up incorrect
EPAY.US Bottomline Technologies (de) Inc 20190308 0 47.13 47.78 46.27 47.69 163843 47.69 up up correct
EPIX.US ESSA Pharma Inc 20190308 0 3.72 3.72 3.6501 3.7017 4712 3.7017 down down correct
EPSN.US Epsilon Energy Ltd 20190308 0 4.3 4.32 4.12 4.12 1846 4.12 down down correct
EPZM.US Epizyme Inc 20190308 0 11.89 12.02 11.46 11.94 959005 11.94 up up correct
EQ.US Equillium Inc 20190308 0 7.49 7.75 7.1 7.45 13227 7.45 down down correct
EQBK.US Equity Bancshares Inc 20190308 0 32.1 32.32 31.99 32.05 17840 31.9754 down down correct
EQIX.US Equinix Inc. (REIT) 20190308 0 426.85 431 424.5 430.38 581512 411.6248 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20190308 0 9.15 9.2301 9.14 9.21 5370956 8.7766 up up correct
ERIE.US Erie Indemnity Company 20190308 0 179.34 180.67 176.93 179.01 82226 168.1229 down down correct
ERII.US Energy Recovery Inc 20190308 0 8.1 9 7.72 8.88 1044870 8.88 up up correct
ERYP.US ERYTECH Pharma S.A 20190308 0 9.24 9.3 9.06 9.28 6623 9.28 up up correct
ESBK.US Elmira Savings Bank 20190308 0 18.3 18.3 17.57 17.57 1144 15.3207 down down correct
ESCA.US Escalade Incorporated 20190308 0 11.5 11.73 11.34 11.36 11371 10.2321 down down correct
ESEA.US Euroseas Ltd 20190308 0 0.72 0.82 0.6575 0.6805 868831 5.444 down down correct
ESGR.US Enstar Group Limited 20190308 0 159.64 162.54 158.7249 161.21 48382 161.21 up up correct
ESGRO.US Enstar Group Limited 20190308 0 24.74 24.8409 24.51 24.6 49404 20.5535 down down correct
ESGRP.US Enstar Group Limited 20190308 0 24.97 24.97 24.8 24.83 13468 20.8466 down down correct
ESLT.US Elbit Systems Ltd 20190308 0 131.12 132.64 131.12 132.64 5044 127.8344 up down incorrect
ESPR.US Esperion Therapeutics Inc 20190308 0 46.72 47.38 46.02 47.05 303978 47.05 up up correct
ESQ.US Esquire Financial Holdings Inc 20190308 0 21.95 21.95 21.37 21.37 6607 21.37 down down correct
ESSA.US ESSA Bancorp Inc 20190308 0 16.11 16.25 16.08 16.08 6127 14.7472 down down correct
ESTA.US Establishment Labs Holdings Inc 20190308 0 26.69 26.85 26.5001 26.85 3418 26.85 up up correct
ESXB.US Community Bankers Trust Corporation 20190308 0 7.57 7.94 7.57 7.85 16850 7.2737 up down incorrect
ETON.US Eton Pharmaceuticals Inc 20190308 0 7.79 7.985 7.09 7.9 8854 7.9 up up correct
ETSY.US Etsy Inc 20190308 0 64 68.25 62.03 67.77 3291876 67.77 up up correct
ETTX.US Entasis Therapeutics Holdings Inc 20190308 0 7.03 7.03 6.7947 6.8776 4082 6.8776 down down correct
EVBG.US Everbridge Inc 20190308 0 69.16 70.44 69.02 70.31 389542 70.31 up up correct
EVER.US EverQuote Inc 20190308 0 7.5 7.61 7.14 7.47 35100 7.47 down up incorrect
EVFM.US Evofem Biosciences Inc 20190308 0 3.29 3.5668 3.28 3.3968 14819 3.3968 up up correct
EVGN.US Evogene Ltd 20190308 0 2.06 2.0759 2.06 2.07 4402 2.07 up down incorrect
EVLO.US Evelo Biosciences Inc 20190308 0 8.73 9.26 8.6522 9.19 18730 9.19 up down incorrect
EVOK.US Evoke Pharma Inc 20190308 0 1.26 1.3 1.21 1.27 586860 1.27 up up correct
EVOL.US Evolving Systems Inc 20190308 0 1.23 1.33 1.23 1.33 30325 1.33 up up correct
EVOP.US EVO Payments Inc 20190308 0 25.63 25.94 24.89 25.45 226337 25.45 down down correct
EWBC.US East West Bancorp Inc 20190308 0 51.78 52.7 51.4 52.21 542366 48.9415 up up correct
EXAS.US Exact Sciences Corporation 20190308 0 83.84 85.73 82.31 85.37 1801764 85.37 up up correct
EXC.US Exelon Corporation 20190308 0 48.6 48.82 48.31 48.78 3405442 44.3858 up up correct
EXEL.US Exelixis Inc 20190308 0 22.76 23.3 22.5985 23.04 2124990 23.04 up up correct
EXLS.US ExlService Holdings Inc 20190308 0 58.12 58.77 58.08 58.68 88029 58.68 up up correct
EXPD.US Expeditors International of Washington Inc 20190308 0 73.73 74.57 73.21 74.51 1226574 71.893 up up correct
EXPE.US Expedia Group Inc 20190308 0 121.77 122.47 120.71 121.36 1242521 119.8401 down up incorrect
EXPI.US eXp World Holdings Inc 20190308 0 10 10.18 9.78 9.89 86719 4.9366 down up incorrect
EXPO.US Exponent Inc 20190308 0 56.25 56.47 55.34 55.93 137729 54.5463 down down correct
EXTR.US Extreme Networks Inc 20190308 0 7.48 7.57 7.46 7.55 1723592 7.55 up up correct
EYE.US National Vision Holdings Inc 20190308 0 30.84 31.31 30.25 30.44 903823 30.44 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20190308 0 0.44 0.4501 0.423 0.4463 19971 6.6945 up up correct
EYEN.US Eyenovia Inc 20190308 0 4.96 5.29 4.83 5.13 156440 5.13 up up correct
EYES.US Second Sight Medical Products Inc 20190308 0 0.76 0.8298 0.76 0.77 51818 6.16 up up correct
EYESW.US Second Sight Medical Products Inc. Warrants 20190308 0 0.19 0.209 0.19 0.195 34911 1.56 up up correct
EYPT.US EyePoint Pharmaceuticals Inc 20190308 0 2.34 2.395 2.27 2.33 167216 23.3 down down correct
EZPW.US EZCORP Inc 20190308 0 9.5 9.74 9.43 9.67 390993 9.67 up down incorrect
FAMI.US Farmmi Inc 20190308 0 3.21 3.3 3.15 3.21 141300 3.21
FANG.US Diamondback Energy Inc 20190308 0 95.87 96.06 92.87 95.5 1873781 89.7256 down down correct
FANH.US Fanhua Inc 20190308 0 22.78 23.32 22.625 23.3 187092 19.7859 up up correct
FARM.US Farmer Bros. Co 20190308 0 23.65 23.75 23.43 23.67 49904 23.67 up down incorrect
FARO.US FARO Technologies Inc 20190308 0 44.56 44.9464 44.05 44.46 66187 44.46 down down correct
FAST.US Fastenal Company 20190308 0 61.09 61.6 60.58 61.43 3771462 28.5421 up up correct
FAT.US FAT Brands Inc 20190308 0 5.21 5.2799 5.06 5.1999 13875 4.9623 down down correct
FATE.US Fate Therapeutics Inc 20190308 0 16.09 16.3077 15.63 16.18 543879 16.18 up up correct
FB.US Meta Platforms Inc. 20190308 0 166.2 169.62 165.97 169.6 13184830 169.6 up up correct
FBIO.US Fortress Biotech Inc 20190308 0 1.81 1.856 1.72 1.75 184839 1.75 down down correct
FBIOP.US Fortress Biotech Inc 20190308 0 19.6 19.9 19.6 19.75 2682 14.0649 up up correct
FBIZ.US First Business Financial Services Inc 20190308 0 21.075 21.77 21.075 21.33 7911 19.6248 up up correct
FBMS.US The First Bancshares Inc 20190308 0 30.7 31.17 30.7 30.85 20552 29.6217 up up correct
FBNC.US First Bancorp 20190308 0 36.88 37.58 36.88 37.38 53382 35.2308 up down incorrect
FBRX.US Forte Biosciences Inc 20190308 0 10.6 10.72 10.2 10.35 10813 155.25 down down correct
FCAP.US First Capital Inc 20190308 0 51 52 51 52 1255 49.1719 up up correct
FCBC.US First Community Bankshares Inc 20190308 0 34.47 34.96 34.47 34.7 22490 31.2608 up up correct
FCCO.US First Community Corporation 20190308 0 20.19 20.94 20.19 20.36 5513 18.9189 up up correct
FCCY.US 1st Constitution Bancorp 20190308 0 18.33 18.7 18.33 18.44 4678 17.4258 up up correct
FCEL.US FuelCell Energy Inc 20190308 0 0.43 0.439 0.41 0.4186 221803 5.0232 down down correct
FCFS.US FirstCash Inc 20190308 0 84.87 86.21 84.445 85.76 129727 82.4032 up up correct
FCNCA.US First Citizens BancShares Inc 20190308 0 418.99 424.38 418.99 423.24 46841 419.0912 up up correct
FCRD.US First Eagle Alternative Capital BDC Inc 20190308 0 6.65 6.7 6.58 6.61 301800 4.393 down down correct
FCREX.US FCREX 20190308 0 12.84 12.84 12.84 12.84 0 10.836
FCRIX.US FCRIX 20190308 0 12.87 12.87 12.87 12.87 0 10.7804
FDBC.US Fidelity D & D Bancorp Inc 20190308 0 55.99 55.99 54.81 54.81 1627 51.6398 down down correct
FDUS.US Fidus Investment Corporation 20190308 0 15.31 15.48 14.9716 15.34 177499 11.5296 up up correct
FDUSZ.US Fidus Investment Corporation 20190308 0 25.25 25.3 25.2 25.3 11400 21.4555 up up correct
FEIM.US Frequency Electronics Inc 20190308 0 11.71 11.71 11.255 11.56 7641 11.56 down down correct
FELE.US Franklin Electric Co. Inc 20190308 0 51.88 52.42 51.72 52.2 89362 50.747 up up correct
FENC.US Fennec Pharmaceuticals Inc 20190308 0 6.56 7.038 6.3 6.37 42503 6.37 down down correct
FEYE.US Mandiant Inc 20190308 0 15.99 16.12 15.9 16.1 2490789 16.1 up up correct
FFBC.US First Financial Bancorp 20190308 0 25.29 25.76 25.17 25.41 238529 22.4235 up up correct
FFHL.US Fuwei Films (Holdings) Co. Ltd 20190308 0 2.25 2.46 2.2211 2.32 43084 2.32 up up correct
FFIC.US Flushing Financial Corporation 20190308 0 22.12 22.37 22.12 22.31 36439 19.4652 up up correct
FFIN.US First Financial Bankshares Inc 20190308 0 59.79 60.53 58.44 59.96 781798 28.6875 up up correct
FFIV.US F5 Networks Inc 20190308 0 157.59 158.08 155.66 157.99 610530 157.99 up up correct
FFNW.US First Financial Northwest Inc 20190308 0 15.05 15.76 15.05 15.51 20376 14.2323 up down incorrect
FFWM.US First Foundation Inc 20190308 0 14.46 14.53 14.4 14.48 109605 13.8565 up up correct
FGBI.US First Guaranty Bancshares Inc 20190308 0 21 21.3099 20.9 21.03 6326 15.6019 up up correct
FGEN.US FibroGen Inc 20190308 0 54.79 54.79 53.52 54.37 815687 54.37 down down correct
FGF.US FG Financial Group Inc 20190308 0 5.8 5.92 5.8 5.85 3836 5.85 up up correct
FGFPP.US FG Financial Group Inc 20190308 0 22.99 22.99 22.48 22.9 2400 18.3842 down down correct
FHB.US First Hawaiian Inc 20190308 0 25.88 26.09 25.8 25.88 1426293 22.9498
FIBK.US First Interstate BancSystem Inc 20190308 0 40.86 41.42 40.31 41.25 250270 36.618 up up correct
FINW.US FinWise Bancorp Common Stock 20190308 0 172.5 172.5 172.5 172.5 0 172.5
FISI.US Financial Institutions Inc 20190308 0 29.27 29.41 29.12 29.3 22390 25.9115 up up correct
FISV.US Fiserv Inc 20190308 0 84.25 85.16 84.02 84.88 2230502 84.88 up up correct
FITB.US Fifth Third Bancorp 20190308 0 26.37 26.82 26.22 26.67 7098247 23.9264 up up correct
FITBI.US Fifth Third Bancorp 20190308 0 28.5 28.5 28.2 28.2 26478 23.8962 down down correct
FIVE.US Five Below Inc 20190308 0 115.28 116.87 114 114.89 704409 114.89 down down correct
FIVN.US Five9 Inc 20190308 0 50.51 52.3 50.18 51.97 511837 51.97 up down incorrect
FIXX.US Homology Medicines Inc 20190308 0 27.95 27.95 26.05 26.4 70390 26.4 down up incorrect
FIZZ.US National Beverage Corp 20190308 0 55.31 58.83 50.531 58.27 10829980 25.7757 up down incorrect
FLDM.US Fluidigm Corporation 20190308 0 11.2 11.73 11 11.64 611742 11.64 up up correct
FLEX.US Flex Ltd 20190308 0 9.91 10.15 9.8701 9.92 11307750 9.92 up up correct
FLGT.US Fulgent Genetics Inc 20190308 0 4.77 5.18 4.77 5.18 23017 5.18 up up correct
FLIC.US The First of Long Island Corporation 20190308 0 22.57 22.72 22.45 22.58 73047 20.3548 up down incorrect
FLL.US Full House Resorts Inc 20190308 0 2.2 2.25 2.1301 2.2 22945 2.2
FLMN.US Falcon Minerals Corporation 20190308 0 8.04 8.09 7.78 7.89 112999 6.1593 down down correct
FLNT.US Fluent Inc 20190308 0 5.49 5.68 5.43 5.54 377090 5.54 up up correct
FLUX.US Flux Power Holdings Inc 20190308 0 1.3 1.38 1.2 1.38 5080 13.8 up up correct
FLWS.US 1 20190308 0 17.56 18.05 17.34 17.87 479977 17.87 up up correct
FLXN.US Flexion Therapeutics Inc 20190308 0 12.88 13.22 12.6 13.08 352351 13.08 up up correct
FLXS.US Flexsteel Industries Inc 20190308 0 24 24.45 23.97 24.16 11108 21.9759 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20190308 0 29.2 30 29.2 29.57 19621 27.2859 up up correct
FMBH.US First Mid Bancshares Inc 20190308 0 33.51 34.16 33.26 33.87 12245 31.5482 up up correct
FMBI.US First Midwest Bancorp Inc 20190308 0 21.3 21.73 21.3 21.63 315099 19.6 up up correct
FMNB.US Farmers National Banc Corp 20190308 0 14.33 14.39 14.22 14.24 22897 13.1066 down down correct
FNCB.US FNCB Bancorp Inc 20190308 0 7.72 7.73 7.5869 7.73 95453 7.0813 up up correct
FNHC.US FedNat Holding Company 20190308 0 16.65 17.44 16.65 17.34 38488 16.4174 up up correct
FNKO.US Funko Inc 20190308 0 18.29 20.18 18.29 19.8 2026633 19.8 up up correct
FNLC.US The First Bancorp Inc 20190308 0 25.66 25.9006 25.66 25.75 6760 22.6134 up up correct
FNWB.US First Northwest Bancorp 20190308 0 15.42 15.92 15.42 15.66 8865 15.0973 up up correct
FNWD.US Finward Bancorp Common Stock 20190308 0 42.56 43 42.35 42.35 2800 38.7883 down down correct
FOCS.US Focus Financial Partners Inc 20190308 0 36.22 37.01 36.22 36.83 147857 36.83 up up correct
FOLD.US Amicus Therapeutics Inc 20190308 0 12.87 13.15 12.8 13.06 1813297 13.06 up up correct
FONR.US FONAR Corporation 20190308 0 21.17 21.65 21.17 21.24 8335 21.24 up up correct
FORD.US Forward Industries Inc 20190308 0 1.62 1.67 1.57 1.57 45541 1.57 down down correct
FORM.US FormFactor Inc 20190308 0 14.99 15.19 14.87 15.08 229075 15.08 up up correct
FORR.US Forrester Research Inc 20190308 0 48.34 48.52 47.9 48.2 30444 48.2 down down correct
FOSL.US Fossil Group Inc 20190308 0 14.59 14.78 14.247 14.68 854041 14.68 up up correct
FOXF.US Fox Factory Holding Corp 20190308 0 62.77 63.67 62.77 63.57 128889 63.57 up up correct
FPAY.US FlexShopper Inc 20190308 0 0.93 1.04 0.9 0.95 1226608 0.95 up up correct
FRAF.US Franklin Financial Services Corporation 20190308 0 37.45 37.5 37.45 37.5 4100 33.6696 up down incorrect
FRBA.US First Bank 20190308 0 11.19 11.32 11.13 11.255 27820 10.8728 up up correct
FRBK.US Republic First Bancorp Inc 20190308 0 5.8 5.99 5.78 5.91 79120 5.91 up up correct
FRG.US Franchise Group Inc 20190308 0 10.99 10.99 10.99 10.99 100 9.8187
FRGI.US Fiesta Restaurant Group Inc 20190308 0 13.78 14.0478 13.61 13.88 221079 13.88 up up correct
FRHC.US Freedom Holding Corp 20190308 0 8.55 8.55 8.45 8.45 967 8.45 down down correct
FRME.US First Merchants Corporation 20190308 0 38.68 39.24 38.68 39.08 117740 36.0119 up up correct
FROPX.US FROPX 20190308 0 19.31 19.31 19.31 19.31 0 14.3332
FRPH.US FRP Holdings Inc 20190308 0 49.91 51.1796 49.307 49.95 20290 49.95 up down incorrect
FRPT.US Freshpet Inc 20190308 0 39.35 41.35 39.31 39.68 374774 39.68 up down incorrect
FRST.US Primis Financial Corp 20190308 0 15.12 15.43 15.12 15.4 48501 14.1664 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20190308 0 1.9 1.95 1.9 1.93 4721 1.93 up up correct
FRTA.US Forterra Inc 20190308 0 4.34 4.51 4.32 4.4 225012 4.4 up up correct
FSBW.US FS Bancorp Inc 20190308 0 50.36 51 50.21 50.64 7545 24.2435 up down incorrect
FSFG.US First Savings Financial Group Inc 20190308 0 52.25 52.25 52.25 52.25 813 16.7759
FSLR.US First Solar Inc 20190308 0 49.67 51.36 49.06 51.16 1673067 51.16 up up correct
FSTR.US L.B. Foster Company 20190308 0 17.33 17.94 17.05 17.72 26614 17.72 up down incorrect
FSTX.US F 20190308 0 10.13 10.44 9.6581 9.91 11090 39.64 down down correct
FSV.US FirstService Corporation 20190308 0 86.54 86.75 85.2 85.57 24000 84.2179 down up incorrect
FTDR.US Frontdoor Inc 20190308 0 36.35 37.21 36 36.12 206368 36.12 down down correct
FTEK.US Fuel Tech Inc 20190308 0 1.28 1.35 1.28 1.35 6804 1.35 up up correct
FTFT.US Future FinTech Group Inc 20190308 0 0.9 0.9 0.83 0.88 86868 0.88 down up incorrect
FTNT.US Fortinet Inc 20190308 0 81.64 81.68 79.6806 80.67 1847994 80.67 down down correct
FULT.US Fulton Financial Corporation 20190308 0 16.19 16.46 16.15 16.32 612723 14.5388 up up correct
FUNC.US First United Corporation 20190308 0 16.95 17.29 16.85 17.01 5493 15.6278 up up correct
FUND.US Sprott Focus Trust Inc 20190308 0 6.77 6.77 6.74 6.75 30100 5.2821 down down correct
FUSB.US First US Bancshares Inc 20190308 0 10.25 10.32 10.05 10.05 2047 9.6968 down down correct
FUTU.US Futu Holdings Limited 20190308 0 14.76 17.5 14.68 15.32 7250538 15.32 up up correct
FUV.US Arcimoto Inc 20190308 0 4.48 4.48 4.31 4.33 62384 4.33 down down correct
FVCB.US FVCBankcorp Inc 20190308 0 17.61 17.64 17.33 17.5 12385 17.5 down down correct
FVE.US Five Star Senior Living Inc 20190308 0 0.94 0.966 0.9221 0.95 92158 9.5 up up correct
FWBI.US First Wave BioPharma Inc 20190308 0 1.94 1.9695 1.83 1.84 29844 1.84 down down correct
FWONA.US Formula One Group 20190308 0 32.37 32.79 31.91 32.14 79667 32.14 down down correct
FWONK.US Formula One Group 20190308 0 33.02 33.265 32.585 32.81 1463466 32.81 down down correct
FWRD.US Forward Air Corporation 20190308 0 61.09 62.07 60.705 61.97 130266 60.107 up up correct
GABC.US German American Bancorp Inc 20190308 0 29.55 30.07 29.55 29.95 52419 28.1262 up up correct
GAIA.US Gaia Inc 20190308 0 8.74 9.25 8.45 9.04 407688 9.04 up up correct
GAIN.US Gladstone Investment Corporation 20190308 0 11.36 11.53 11.36 11.45 53493 9.1187 up up correct
GALT.US Galectin Therapeutics Inc 20190308 0 4.86 4.93 4.68 4.73 230396 4.73 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20190308 0 0.0834 0.0834 0.02 0.02 4450 22.5 down down correct
GASS.US StealthGas Inc 20190308 0 3.07 3.1 3.02 3.07 25245 3.07
GBCI.US Glacier Bancorp Inc 20190308 0 40.19 40.9 39.89 40.85 298611 37.3637 up up correct
GBDC.US Golub Capital BDC Inc 20190308 0 17.384 17.5583 17.326 17.5486 113932 14.0012 up up correct
GBLI.US Global Indemnity Group LLC 20190308 0 36.89 36.89 34.46 34.56 49640 30.8757 down down correct
GBLIL.US Global Indemnity Limited SUB NT 47 20190308 0 25.7 25.9 25.525 25.753 14324 20.892 up up correct
GBT.US Global Blood Therapeutics Inc 20190308 0 48.97 50.3 48.63 50.02 461393 50.02 up up correct
GCBC.US Greene County Bancorp Inc 20190308 0 30.5 30.5 30.5 30.5 811 29.0648
GCMG.US GCM Grosvenor Inc 20190308 0 9.85 9.85 9.85 9.85 0 9.5753
GCREX.US Griffin Institutional Access Real Estate 20190308 0 26.67 26.67 26.67 26.67 0 22.7807
GDEN.US Golden Entertainment Inc 20190308 0 17.19 17.4 16.84 17.35 91775 17.35 up up correct
GDS.US GDS Holdings Limited 20190308 0 33.64 34.23 32.73 34.13 515148 34.13 up up correct
GDYN.US Grid Dynamics Holdings Inc 20190308 0 9.8172 9.8172 9.8172 9.8172 975 9.8172
GECC.US Great Elm Capital Corporation 20190308 0 8.14 8.2799 8.01 8.17 26977 6.0182 up up correct
GECCM.US GECCM 20190308 0 25.2001 25.5 25.2001 25.49 2327 22.4875 up down incorrect
GEG.US Great Elm Group Inc 20190308 0 3.8 4 3.7729 3.81 57896 3.81 up down incorrect
GENC.US Gencor Industries Inc 20190308 0 13.14 13.25 12.68 12.69 9893 12.69 down down correct
GENE.US Genetic Technologies Limited 20190308 0 0.83 0.85 0.8 0.83 8183 3.32
GEOS.US Geospace Technologies Corporation 20190308 0 15.07 15.335 14.85 15.08 32940 15.08 up up correct
GERN.US Geron Corporation 20190308 0 1.4 1.47 1.31 1.44 3584964 1.44 up up correct
GEVO.US Gevo Inc 20190308 0 2.17 2.6 2.16 2.39 2327586 2.39 up up correct
GFED.US Guaranty Federal Bancshares Inc 20190308 0 22.91 23.255 22.91 23.01 2906 21.1549 up down incorrect
GFN.US General Finance Corporation 20190308 0 9.7 9.83 9.44 9.51 14737 9.51 down up incorrect
GGAL.US Grupo Financiero Galicia S.A 20190308 0 26.13 28.07 26.0687 26.48 1479164 25.6642 up up correct
GH.US Guardant Health Inc 20190308 0 62.38 63.1003 60.72 62.92 356967 62.92 up up correct
GIFI.US Gulf Island Fabrication Inc 20190308 0 9.2 9.48 9.2 9.45 21181 9.45 up up correct
GIGM.US GigaMedia Limited 20190308 0 2.72 2.74 2.72 2.7201 2248 2.7201 up up correct
GIII.US G 20190308 0 34.35 35.19 34.08 35.01 349882 35.01 up up correct
GILD.US Gilead Sciences Inc 20190308 0 62.23 63.41 62 63.23 7639655 56.1146 up down incorrect
GILT.US Gilat Satellite Networks Ltd 20190308 0 8.83 8.83 8.67 8.83 10913 7.2383
GIREX.US Griffin Institutional Access Real Estate 20190308 0 27.37 27.37 27.37 27.37 0 23.3789
GLAD.US Gladstone Capital Corporation 20190308 0 9.03 9.03 8.946 9 78141 7.0011 down down correct
GLBFX.US GL Beyond Income Fund 20190308 0 1.94 1.94 1.94 1.94 0 1.5547
GLBS.US Globus Maritime Limited 20190308 0 3.34 5.338 3.25 4.44 2941907 444 up up correct
GLBZ.US Glen Burnie Bancorp 20190308 0 11.4224 11.44 11.4224 11.44 413 10.4079 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20190308 0 8.32 8.42 8.25 8.3 295518 8.3 down up incorrect
GLG.US TD Holdings Inc 20190308 0 1.72 1.8 1.67 1.76 81230 1.76 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20190308 0 7.55 7.846 7.45 7.56 49609 7.56 up up correct
GLNG.US Golar LNG Limited 20190308 0 20.59 20.82 20.1 20.6 1287843 20.2853 up up correct
GLPG.US Galapagos NV 20190308 0 97.76 98.12 96.34 96.96 74611 96.96 down down correct
GLPI.US Gaming and Leisure Properties Inc 20190308 0 35.47 35.9 35.39 35.86 857480 30.8484 up up correct
GLRE.US Greenlight Capital Re Ltd 20190308 0 10.63 10.72 10.55 10.63 75145 10.63
GLREX.US Griffin Inst Access Real Estate Fund Cla 20190308 0 27.27 27.27 27.27 27.27 0 23.2929
GLYC.US GlycoMimetics Inc 20190308 0 10.92 11.34 10.76 11.24 262141 11.24 up up correct
GMBL.US Esports Entertainment Group Inc 20190308 0 0.511 0.598 0.51 0.598 379 8.97 up up correct
GMDA.US Gamida Cell Ltd 20190308 0 11.4 11.79 11.3 11.68 2011 11.68 up up correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20190308 0 27.06 27.06 27.06 27.06 0 23.1134
GNCA.US Genocea Biosciences Inc 20190308 0 0.8119 0.82 0.73 0.775 345735 6.2 down down correct
GNPX.US Genprex Inc 20190308 0 1.498 1.52 1.47 1.47 8298 1.47 down down correct
GNSS.US Genasys Inc 20190308 0 2.69 2.75 2.65 2.7 156928 2.7 up up correct
GNTX.US Gentex Corporation 20190308 0 20.46 20.81 20.41 20.48 1604069 19.5452 up up correct
GNTY.US Guaranty Bancshares Inc 20190308 0 29.99 30.33 29.85 30.05 10094 25.173 up up correct
GNUS.US Genius Brands International Inc 20190308 0 2.01 2.05 1.94 2 11215 2 down down correct
GOGL.US Golden Ocean Group Limited 20190308 0 4.7 4.74 4.62 4.68 260233 3.762 down down correct
GOGO.US Gogo Inc 20190308 0 4.53 4.67 4.465 4.57 652944 4.57 up up correct
GOOD.US Gladstone Commercial Corporation 20190308 0 20.19 20.34 20.14 20.23 156111 16.232 up up correct
GOOG.US Alphabet Inc 20190308 0 1126.73 1147.08 1123.3 1142.32 1212489 1142.32 up up correct
GOOGL.US Alphabet Inc 20190308 0 1133.9 1153.45 1130.2 1149.97 1184732 1149.97 up up correct
GOSS.US Gossamer Bio Inc 20190308 0 19.13 20.0805 18.78 19.73 186443 19.73 up up correct
GOVX.US GeoVax Labs Inc 20190308 0 0.0132 0.0133 0.0125 0.0133 0 266000 up up correct
GP.US GreenPower Motor Company Inc 20190308 0 0.3496 0.3496 0.3496 0.3496 6000 2.4472
GPP.US Green Plains Partners LP 20190308 0 15.82 15.96 15.71 15.96 18359 12.5181 up down incorrect
GPRE.US Green Plains Inc 20190308 0 15.34 15.5 15.06 15.23 473440 15.1094 down down correct
GPRO.US GoPro Inc 20190308 0 5.83 6.02 5.8 6 3063387 6 up up correct
GRBK.US Green Brick Partners Inc 20190308 0 8.84 9.2 8.76 8.9 62184 8.9 up up correct
GREE.US Greenidge Generation Holdings Inc 20190308 0 20.8696 20.8696 20 20 2691 10.3382 down down correct
GRFS.US Grifols S.A 20190308 0 19.46 19.57 19.25 19.43 786331 18.3516 down up incorrect
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20190308 0 27.62 27.62 27.62 27.62 0 23.5921
GRIN.US Grindrod Shipping Holdings Ltd 20190308 0 5.45 5.54 5.38 5.45 18167 5.1812
GRMN.US Garmin Ltd 20190308 0 82.51 83.45 82.29 82.68 1106979 77.0817 up up correct
GRNQ.US Greenpro Capital Corp 20190308 0 2.742 2.742 2.742 2.742 571 2.742
GROM.US Grom Social Enterprises Inc. Common Stock 20190308 0 0.21 0.255 0.21 0.25 40000 8 up up correct
GROW.US U.S. Global Investors Inc 20190308 0 1.28 1.3599 1.28 1.3 20365 1.2474 up down incorrect
GRPN.US Groupon Inc 20190308 0 3.25 3.38 3.23 3.36 204893 67.2 up up correct
GRTS.US Gritstone bio Inc 20190308 0 11.6 11.8599 10.81 10.93 95283 10.93 down down correct
GRVY.US Gravity Co. Ltd 20190308 0 55.02 57.75 54 57.44 43365 57.44 up up correct
GRWG.US GrowGeneration Corp 20190308 0 2.66 2.8 2.52 2.76 174228 2.76 up down incorrect
GSBC.US Great Southern Bancorp Inc 20190308 0 53.88 54.73 53.88 54.44 18054 49.3477 up down incorrect
GSHD.US Goosehead Insurance Inc 20190308 0 27.5 27.5035 26.13 26.82 238860 25.7509 down down correct
GSIT.US GSI Technology Inc 20190308 0 7.81 7.95 7.49 7.82 34104 7.82 up up correct
GSKY.US GreenSky Inc 20190308 0 12.37 13.06 12.27 12.81 588789 12.81 up up correct
GSM.US Ferroglobe PLC 20190308 0 2.51 2.535 2.42 2.43 908443 2.43 down down correct
GT.US The Goodyear Tire & Rubber Company 20190308 0 17.76 17.78 17.55 17.63 3340424 16.9116 down up incorrect
GTBP.US GT Biopharma Inc 20190308 0 0.433 0.44 0.415 0.415 7943 7.055 down down correct
GTHX.US G1 Therapeutics Inc 20190308 0 17.05 17.51 16.57 17.46 213105 17.46 up up correct
GTIM.US Good Times Restaurants Inc 20190308 0 2.6 2.71 2.57 2.59 25535 2.59 down down correct
GTX.US Garrett Motion Inc 20190308 0 15.35 15.44 14.88 15.21 843018 15.21 down down correct
GTYH.US GTY Technology Holdings Inc 20190308 0 8.44 8.45 8.1 8.14 603685 8.14 down down correct
GURE.US Gulf Resources Inc 20190308 0 1.05 1.06 1.0202 1.05 14437 5.25
GVP.US GSE Systems Inc 20190308 0 2.9513 3.06 2.9513 3 3337 3 up up correct
GWGH.US GWG Holdings Inc 20190308 0 11.28 11.75 11.27 11.59 8725 11.59 up up correct
GWRS.US Global Water Resources Inc 20190308 0 9.79 9.9531 9.57 9.57 13481 8.9835 down down correct
GYRO.US Gyrodyne LLC 20190308 0 20.1 20.2 19.89 20.1 2134 20.1
HA.US Hawaiian Holdings Inc 20190308 0 25.67 25.94 25.19 25.62 710464 25.1766 down down correct
HAFC.US Hanmi Financial Corporation 20190308 0 21.16 21.52 20.9728 21.47 106916 19.3136 up up correct
HAIN.US The Hain Celestial Group Inc 20190308 0 21.7 21.76 20.87 21.5 2065273 21.5 down down correct
HALL.US Hallmark Financial Services Inc 20190308 0 10.34 10.49 10.14 10.37 16751 10.37 up up correct
HALO.US Halozyme Therapeutics Inc 20190308 0 15.47 15.81 15.29 15.76 868397 15.76 up up correct
HARP.US Harpoon Therapeutics Inc 20190308 0 12.55 14.49 12.51 13.16 89261 13.16 up up correct
HAS.US Hasbro Inc 20190308 0 86.38 87.28 85.96 87.05 808390 80.3211 up down incorrect
HAYN.US Haynes International Inc 20190308 0 31.09 31.66 30.83 31.5 64152 28.9577 up up correct
HBAN.US Huntington Bancshares Incorporated 20190308 0 13.59 13.79 13.55 13.76 14976910 11.9572 up up correct
HBCP.US Home Bancorp Inc 20190308 0 34.43 35.16 34.43 34.69 11088 32.1661 up up correct
HBIO.US Harvard Bioscience Inc 20190308 0 3.79 3.995 3.59 3.72 74114 3.72 down down correct
HBMD.US Howard Bancorp Inc 20190308 0 13 13.31 12.965 13.22 29456 13.22 up up correct
HBNC.US Horizon Bancorp Inc 20190308 0 16.67 16.9 16.67 16.83 40894 15.3297 up up correct
HBP.US Huttig Building Products Inc 20190308 0 2.38 2.47 2.28 2.43 425059 2.43 up up correct
HCCI.US Heritage 20190308 0 24.96 25.25 23.84 24.29 119278 24.29 down down correct
HCKT.US The Hackett Group Inc 20190308 0 15.93 16.19 15.93 16.13 49355 15.0886 up up correct
HCM.US HUTCHMED (China) Limited 20190308 0 26.11 26.99 25.78 26.9 183865 26.9 up up correct
HCSG.US Healthcare Services Group Inc 20190308 0 33.57 34.11 32.84 33.09 1184934 30.2413 down down correct
HDSN.US Hudson Technologies Inc 20190308 0 1.66 1.78 1.4897 1.72 277834 1.72 up down incorrect
HEAR.US Turtle Beach Corporation 20190308 0 15.4 15.68 15.11 15.44 723789 15.44 up up correct
HEES.US H&E Equipment Services Inc 20190308 0 26.87 27.42 26.74 27.12 166978 24.2636 up up correct
HELE.US Helen of Troy Limited 20190308 0 109 110.97 108.75 110.5 199348 110.5 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20190308 0 0.24 0.246 0.224 0.2376 2411 16.632 down down correct
HEXO.US HEXO Corp. Common Shares 20190308 0 5.15 5.44 5.1 5.42 1252539 21.68 up up correct
HFFG.US HF Foods Group Inc 20190308 0 13.195 13.195 13.195 13.195 292 13.195
HFWA.US Heritage Financial Corporation 20190308 0 30.62 31.05 30.62 30.74 103957 27.9898 up up correct
HGBL.US Heritage Global Inc 20190308 0 0.5 0.5 0.498 0.498 9500 0.498 down down correct
HGEN.US Humanigen Inc 20190308 0 1.34 1.35 1.312 1.312 590 6.56 down down correct
HGSH.US China HGS Real Estate Inc 20190308 0 1.25 1.25 1.15 1.15 10791 2.3 down down correct
HIBB.US Hibbett Inc 20190308 0 18.53 18.83 18.11 18.2 454070 18.036 down down correct
HIFS.US Hingham Institution for Savings 20190308 0 186.01 186.26 186.01 186.26 1114 180.8128 up up correct
HIHO.US Highway Holdings Limited 20190308 0 3.29 3.29 3.26 3.28 848 2.8981 down down correct
HIMX.US Himax Technologies Inc 20190308 0 3.54 3.59 3.5 3.57 888274 3.5056 up up correct
HITI.US High Tide Inc. Common Shares 20190308 0 0.49 0.49 0.45 0.465 127589 0.465 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20190308 0 0.3625 0.378 0.3522 0.36 149967 0.36 down down correct
HJLI.US Hancock Jaffe Laboratories Inc 20190308 0 1.4 1.4416 1.364 1.41 5752 35.25 up up correct
HLG.US Hailiang Education Group Inc 20190308 0 35.2 36.3 35.2 35.63 17188 35.63 up up correct
HLIT.US Harmonic Inc 20190308 0 5.47 5.62 5.46 5.61 238720 5.61 up up correct
HLNE.US Hamilton Lane Incorporated 20190308 0 45.58 46.45 45.45 45.96 93047 43.5473 up up correct
HMHC.US Houghton Mifflin Harcourt Company 20190308 0 7.81 7.88 7.74 7.79 1160682 7.79 down up incorrect
HMNF.US HMN Financial Inc 20190308 0 21.0321 21.22 21 21.2024 6159 21.2024 up up correct
HMST.US HomeStreet Inc 20190308 0 26.11 26.85 26.11 26.7 87958 25.55 up up correct
HMTV.US Hemisphere Media Group Inc 20190308 0 13.29 13.54 13.29 13.42 28142 13.42 up up correct
HNNA.US Hennessy Advisors Inc 20190308 0 9.96 10.04 9.89 9.89 3925 8.4818 down down correct
HNRG.US Hallador Energy Company 20190308 0 5.12 5.18 5.06 5.16 32276 4.9074 up up correct
HOFT.US Hooker Furniture Corporation 20190308 0 29.73 30.12 29.4 30.02 17194 27.6873 up up correct
HOLI.US Hollysys Automation Technologies Ltd 20190308 0 21.42 21.42 20.61 20.73 269731 20.0952 down down correct
HOLX.US Hologic Inc 20190308 0 46.54 46.72 45.98 46.61 1020316 46.61 up up correct
HON.US Honeywell International Inc 20190308 0 151.27 151.81 150.38 151.59 2920740 143.5113 up up correct
HONE.US HarborOne Bancorp Inc 20190308 0 16.66 16.8 16.62 16.62 50170 9.0684 down down correct
HOPE.US Hope Bancorp Inc 20190308 0 13.5 13.71 13.38 13.65 812284 11.977 up down incorrect
HOTH.US Hoth Therapeutics Inc 20190308 0 5.06 5.5501 5.06 5.33 3370 5.33 up up correct
HPK.US HighPeak Energy Inc 20190308 0 10 10 9.98 9.99 55900 9.8792 down down correct
HQI.US HireQuest Inc 20190308 0 4.21 4.21 4 4.1 1100 3.9969 down down correct
HQY.US HealthEquity Inc 20190308 0 73.95 75.285 73.26 74.84 687279 74.84 up up correct
HROW.US Harrow Health Inc 20190308 0 6.63 6.63 5.87 6.56 249282 6.56 down up incorrect
HRTX.US Heron Therapeutics Inc 20190308 0 25.52 26.13 25.375 25.74 520121 25.74 up up correct
HRZN.US Horizon Technology Finance Corporation 20190308 0 12.94 13.02 12.8602 13.01 81136 9.9719 up up correct
HSDT.US Helius Medical Technologies Inc 20190308 0 6.44 6.44 6.2 6.26 99995 219.1 down down correct
HSIC.US Henry Schein Inc 20190308 0 57.16 58.65 56.9 58.57 2496570 58.57 up down incorrect
HSII.US Heidrick & Struggles International Inc 20190308 0 41.75 41.75 40.55 40.77 95738 38.5409 down down correct
HSKA.US Heska Corporation 20190308 0 76.15 78.36 75.92 77.52 73632 77.52 up up correct
HSON.US Hudson Global Inc 20190308 0 1.5 1.56 1.5 1.51 65699 15.1 up up correct
HST.US Host Hotels & Resorts Inc 20190308 0 19.23 19.29 19.03 19.29 7098793 18.0775 up up correct
HSTM.US HealthStream Inc 20190308 0 26.23 26.44 26.04 26.28 68841 26.28 up up correct
HSTO.US Histogen Inc 20190308 0 2 2.07 1.92 1.97 50961 19.7 down down correct
HTBI.US HomeTrust Bancshares Inc 20190308 0 26.72 26.95 26.66 26.8 59797 25.8415 up up correct
HTBK.US Heritage Commerce Corp 20190308 0 12.94 13.09 12.94 13.01 74305 11.2959 up up correct
HTBX.US Heat Biologics Inc 20190308 0 1.2 1.28 1.18 1.24 85165 8.68 up up correct
HTGM.US HTG Molecular Diagnostics Inc 20190308 0 2.38 2.7484 2.23 2.41 95608 36.15 up up correct
HTHT.US Huazhu Group Limited 20190308 0 31.83 32.75 31.47 32.64 913607 32.3639 up up correct
HTLD.US Heartland Express Inc 20190308 0 19.45 19.92 19.44 19.82 462192 19.0119 up up correct
HTLF.US Heartland Financial USA Inc 20190308 0 45.43 45.95 45.37 45.77 64974 43.3727 up up correct
HTOO.US Fusion Fuel Green PLC 20190308 0 9.9 9.91 9.9 9.91 1500 9.91 up up correct
HUBG.US Hub Group Inc 20190308 0 40.89 41.98 40.58 41.95 263168 41.95 up up correct
HUGE.US FSD Pharma Inc 20190308 0 0.211 0.211 0.1945 0.198 108080 39.798 down up incorrect
HURC.US Hurco Companies Inc 20190308 0 41.9 42.6 40 41.05 58020 39.2611 down down correct
HURN.US Huron Consulting Group Inc 20190308 0 47.3 48.18 47.27 47.64 95874 47.64 up up correct
HUSN.US Hudson Capital Inc 20190308 0 4 4.15 2.66 3.18 722666 15.9 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20190308 0 0.979 0.996 0.93 0.94 6805 0.94 down down correct
HVBC.US HV Bancorp Inc 20190308 0 16.1 16.3 16.1 16.3 522 16.3 up down incorrect
HWBK.US Hawthorn Bancshares Inc 20190308 0 21.2203 21.2203 21.2026 21.2026 1237 19.7452 down down correct
HWC.US Hancock Whitney Corporation 20190308 0 41.32 41.88 41.29 41.56 323932 38.0616 up down incorrect
HWKN.US Hawkins Inc 20190308 0 39.75 40.3 39.4 39.93 18805 18.9783 up down incorrect
HX.US Xiaobai Maimai Inc 20190308 0 2.81 2.93 2.78 2.87 60982 8.61 up up correct
HYMC.US Hycroft Mining Holding Corporation 20190308 0 10.08 10.08 10.08 10.08 1000 10.08
HYRE.US HyreCar Inc 20190308 0 5.25 5.4 5.04 5.21 344503 5.21 down down correct
HZNP.US Horizon Therapeutics Public Limited Company 20190308 0 26.53 27.24 25.8 26.56 2668920 26.56 up down incorrect
IART.US Integra LifeSciences Holdings Corporation 20190308 0 54.65 54.97 54.04 54.87 228726 54.87 up up correct
IBCP.US Independent Bank Corporation 20190308 0 22.9 23.28 22.9 23.13 173476 20.6536 up up correct
IBKR.US Interactive Brokers Group Inc 20190308 0 53.03 53.3688 51.93 52.01 370149 51.1025 down up incorrect
IBOC.US International Bancshares Corporation 20190308 0 39.38 39.8499 39.38 39.61 152473 35.9789 up down incorrect
IBTX.US Independent Bank Group Inc 20190308 0 54.5 55.39 54.18 55.17 129880 52.1163 up up correct
ICAD.US iCAD Inc 20190308 0 4.58 4.59 4.23 4.32 92564 4.32 down down correct
ICBK.US County Bancorp Inc 20190308 0 17.5 17.8291 17.5 17.5 4521 16.885
ICCC.US ImmuCell Corporation 20190308 0 6.9 6.95 6.81 6.81 3328 6.81 down down correct
ICCH.US ICC Holdings Inc 20190308 0 13.72 14.39 13.71 14.2 11621 14.2 up up correct
ICFI.US ICF International Inc 20190308 0 75.09 76.11 74.75 75.53 100067 73.9411 up down incorrect
ICHR.US Ichor Holdings Ltd 20190308 0 18.98 19.71 18.62 19.2 316390 19.2 up up correct
ICLK.US iClick Interactive Asia Group Limited 20190308 0 4.28 4.4 4.28 4.37 19819 4.37 up up correct
ICLR.US ICON Public Limited Company 20190308 0 128.68 130.7528 127.58 128.28 535744 128.28 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20190308 0 7.82 7.82 7.71 7.75 14321 5.8373 down up incorrect
ICPT.US Intercept Pharmaceuticals Inc 20190308 0 100.6 102.48 99 100.94 610962 100.94 up down incorrect
ICUI.US ICU Medical Inc 20190308 0 231.01 233.75 230.4 233.33 196335 233.33 up down incorrect
IDCC.US InterDigital Inc 20190308 0 65.66 66.37 65.51 66.04 314923 61.9603 up up correct
IDEX.US Ideanomics Inc 20190308 0 1.68 1.72 1.5501 1.6 603081 1.6 down down correct
IDN.US Intellicheck Inc 20190308 0 2.63 2.7 2.63 2.7 19279 2.7 up up correct
IDRA.US Idera Pharmaceuticals Inc 20190308 0 2.69 2.7966 2.66 2.74 153660 2.74 up up correct
IDXX.US IDEXX Laboratories Inc 20190308 0 202.63 203.4 198.745 201.74 712170 201.74 down down correct
IEA.US Infrastructure and Energy Alternatives Inc 20190308 0 5.57 5.87 5.57 5.79 8373 5.79 up up correct
IEP.US Icahn Enterprises L.P 20190308 0 71.2 71.25 69.55 70.15 151732 47.779 down up incorrect
IESC.US IES Holdings Inc 20190308 0 18.4 18.7562 18.2533 18.42 9784 18.42 up up correct
IFMK.US iFresh Inc 20190308 0 1.52 1.5533 1.3815 1.47 72414 1.47 down down correct
IFRX.US InflaRx N.V 20190308 0 42.73 46.56 42.45 44.59 73284 44.59 up up correct
IGIC.US International General Insurance Holdings Ltd 20190308 0 10.01 10.01 10.01 10.01 0 9.4987
IGICW.US International General Insurance Holdings Ltd 20190308 0 0.45 0.4515 0.45 0.4515 600 0.4515 up up correct
III.US Information Services Group Inc 20190308 0 4.22 4.37 4.18 4.33 40729 4.2735 up up correct
IIIV.US i3 Verticals Inc 20190308 0 21.86 22.499 21.8 22.37 63118 22.37 up down incorrect
IIN.US IntriCon Corporation 20190308 0 23.2 23.4 22.3 22.58 131069 22.58 down down correct
IIVI.US II 20190308 0 37.86 38.915 37.23 38.36 450167 38.36 up down incorrect
IKNX.US IKONICS Corporation 20190308 0 8.05 8.38 8.04 8.206 3736 8.206 up down incorrect
ILMN.US Illumina Inc 20190308 0 289.2 294.93 285.4965 294.53 944759 294.53 up up correct
ILPT.US Industrial Logistics Properties Trust 20190308 0 19.97 20.1 19.77 20.03 314320 17.2106 up down incorrect
IMAC.US IMAC Holdings Inc 20190308 0 2.8315 2.9899 2.73 2.9648 31560 2.9648 up down incorrect
IMBI.US iMedia Brands Inc 20190308 0 0.355 0.42 0.3305 0.373 1802025 3.73 up up correct
IMGN.US ImmunoGen Inc 20190308 0 2.54 2.66 2.5 2.56 2135003 2.56 up up correct
IMKTA.US Ingles Markets Incorporated 20190308 0 30.01 30.01 29.39 29.57 43250 28.3125 down down correct
IMMP.US Immutep Limited 20190308 0 2.37 2.52 2.33 2.43 70705 2.43 up up correct
IMMR.US Immersion Corporation 20190308 0 8.32 8.61 8.32 8.45 388242 8.45 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20190308 0 15.98 16.34 15.7015 15.86 11052 13.8526 down down correct
IMRN.US Immuron Limited 20190308 0 7.15 7.15 7.15 7.15 180 7.15
IMTE.US Integrated Media Technology Limited 20190308 0 8 8.01 7.23 7.99 10872 7.99 down down correct
IMUX.US Immunic Inc 20190308 0 0.215 0.245 0.215 0.2316 43696 9.264 up down incorrect
IMV.US IMV Inc 20190308 0 4.12 4.12 4 4.045 7948 4.045 down down correct
IMXI.US International Money Express Inc 20190308 0 10.505 10.86 10.5 10.84 11637 10.84 up up correct
INBK.US First Internet Bancorp 20190308 0 19.56 19.82 19.55 19.67 37224 19.0759 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20190308 0 2.92 2.92 2.65 2.65 4112 2.65 down down correct
INCY.US Incyte Corporation 20190308 0 81.83 82.37 80.92 82.12 869448 82.12 up up correct
INDB.US Independent Bank Corp 20190308 0 80.12 81.16 80.045 80.54 61119 74.6074 up down incorrect
INDP.US Indaptus Therapeutics Inc 20190308 0 592 600 577.6 592 3115 592
INDT.US INDUS Realty Trust Inc 20190308 0 33.5 35.47 33 33.73 4600 32.2422 up down incorrect
INFI.US Infinity Pharmaceuticals Inc 20190308 0 1.5 1.66 1.5 1.5 113817 1.5
INFN.US Infinera Corporation 20190308 0 4.55 4.63 4.48 4.54 3306411 4.54 down up incorrect
INGN.US Inogen Inc 20190308 0 96.66 96.99 93.54 93.95 605025 93.95 down down correct
INMB.US INmune Bio Inc 20190308 0 7.52 7.5499 7.5 7.5499 2136 7.5499 up up correct
INO.US Inovio Pharmaceuticals Inc 20190308 0 3.5 3.54 3.33 3.34 1475119 3.34 down down correct
INOD.US Innodata Inc 20190308 0 1.42 1.51 1.4 1.44 30592 1.44 up up correct
INOV.US Inovalon Holdings Inc 20190308 0 12.29 12.42 12.17 12.33 272494 12.33 up up correct
INPX.US Inpixon 20190308 0 1.33 1.63 1.251 1.43 46618 64.35 up up correct
INSE.US Inspired Entertainment Inc 20190308 0 6.62 6.8297 6.62 6.78 11518 6.78 up up correct
INSG.US Inseego Corp 20190308 0 4.79 5.27 4.6 5.17 1778656 5.17 up up correct
INSM.US Insmed Incorporated 20190308 0 28.81 29.99 28.51 29.65 606425 29.65 up up correct
INTC.US Intel Corporation 20190308 0 51.97 52.56 51.7 52.48 16793891 49.0081 up up correct
INTG.US The InterGroup Corporation 20190308 0 30.1461 30.1461 30.1461 30.1461 220 30.1461
INTU.US Intuit Inc 20190308 0 242.82 246.075 240.0102 245.88 1080590 241.7695 up down incorrect
INTZ.US Intrusion Inc 20190308 0 3.99 4.11 3.99 4.11 300 4.11 up up correct
INVA.US Innoviva Inc 20190308 0 14.13 14.21 13.615 14.01 832546 14.01 down down correct
INVE.US Identiv Inc 20190308 0 6.03 6.38 5.38 5.38 97080 5.38 down down correct
INVO.US INVO Bioscience Inc 20190308 0 0.42 0.42 0.4 0.408 872 13.056 down up incorrect
IONM.US Assure Holdings Corp. Common Stock 20190308 0 1.89 1.9 1.824 1.9 4600 1.9 up up correct
IONS.US Ionis Pharmaceuticals Inc 20190308 0 68.98 70.74 68.785 70.46 1151507 70.46 up up correct
IOSP.US Innospec Inc 20190308 0 82.59 83.55 82.42 82.78 44576 79.6935 up up correct
IOVA.US Iovance Biotherapeutics Inc 20190308 0 10.01 10.0488 9.69 9.86 761954 9.86 down down correct
IPA.US ImmunoPrecise Antibodies Ltd 20190308 0 0.5831 0.5831 0.5831 0.5831 894 0.5831
IPAR.US Inter Parfums Inc 20190308 0 78.31 79.1 77.82 78.28 77955 75.4897 down up incorrect
IPDN.US Professional Diversity Network Inc 20190308 0 1.71 2.1 1.71 2.085 13055 2.085 up up correct
IPGP.US IPG Photonics Corporation 20190308 0 145.34 148.42 144.48 148.09 232600 148.09 up up correct
IPLDP.US Interstate Power and Light Company 20190308 0 24.68 25.26 24.68 25.08 5900 21.8737 up down incorrect
IPWR.US Ideal Power Inc 20190308 0 0.421 0.4279 0.41 0.416 5911 4.16 down down correct
IQ.US iQIYI Inc 20190308 0 24.88 25.7469 24.56 25.36 12690341 25.36 up up correct
IRBT.US iRobot Corporation 20190308 0 119.64 122.8849 118.62 122.2 785346 122.2 up up correct
IRCP.US IRSA Propiedades Comerciales S.A 20190308 0 21.4214 21.46 21.1625 21.23 2779 15.1449 down down correct
IRDM.US Iridium Communications Inc 20190308 0 22.02 22.8 22 22.59 638288 22.59 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20190308 0 61 62.2 61 62.2 1059 62.2 up up correct
IRIX.US IRIDEX Corporation 20190308 0 4.16 4.61 4.08 4.4 8983 4.4 up up correct
IRMD.US IRadimed Corporation 20190308 0 24.01 24.47 23.88 24.38 35689 24.38 up up correct
IROQ.US IF Bancorp Inc 20190308 0 20.71 20.71 20.71 20.71 144 19.766
IRTC.US iRhythm Technologies Inc 20190308 0 88.97 90 86.74 88.18 477595 88.18 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20190308 0 13.382 13.382 13.0222 13.282 1042563 11.124 down down correct
ISBC.US Investors Bancorp Inc 20190308 0 12.14 12.26 12.09 12.22 1559703 10.8144 up up correct
ISEE.US IVERIC bio Inc 20190308 0 1.54 1.59 1.51 1.53 90936 1.53 down down correct
ISIG.US Insignia Systems Inc 20190308 0 1.26 1.3 1.26 1.27 3232 8.89 up up correct
ISRG.US Intuitive Surgical Inc 20190308 0 526.1 534.53 525 533.76 558126 177.92 up down incorrect
ISSC.US Innovative Solutions and Support Inc 20190308 0 3.12 3.13 3.01 3.03 9376 2.6056 down up incorrect
ISTR.US Investar Holding Corporation 20190308 0 23.18 23.86 23.18 23.2 9960 22.3338 up up correct
ISUN.US iSun Inc 20190308 0 10.97 10.97 10.96 10.96 1100 10.96 down down correct
ITCI.US Intra 20190308 0 12.52 12.68 12.03 12.42 336964 12.42 down down correct
ITI.US Iteris Inc 20190308 0 3.96 4.09 3.96 3.97 73406 3.97 up up correct
ITIC.US Investors Title Company 20190308 0 165.73 169.75 162.5 167.68 19248 131.2657 up up correct
ITMR.US Itamar Medical Ltd 20190308 0 11.4228 11.4228 11.4 11.4 1499 11.4 down down correct
ITRI.US Itron Inc 20190308 0 48.85 49.22 48.75 48.99 285119 48.99 up up correct
ITRM.US Iterum Therapeutics plc 20190308 0 5.5343 5.5343 5.01 5.02 15868 5.02 down down correct
ITRN.US Ituran Location and Control Ltd 20190308 0 36.4 36.9416 36.34 36.65 28437 33.5999 up up correct
IVAC.US Intevac Inc 20190308 0 6.39 6.54 6.39 6.46 87059 6.46 up up correct
IZEA.US IZEA Worldwide Inc 20190308 0 1.37 1.4 1.33 1.4 40185 1.4 up up correct
JACK.US Jack in the Box Inc 20190308 0 76.88 77.605 76.59 76.87 423894 73.355 down down correct
JAGX.US Jaguar Health Inc 20190308 0 0.149 0.1496 0.14 0.1449 1176349 30.429 down up incorrect
JAKK.US JAKKS Pacific Inc 20190308 0 1.37 1.41 1.35 1.36 7955 13.6 down down correct
JAN.US JanOne Inc 20190308 0 0.42 0.436 0.4 0.435 4403 2.175 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20190308 0 134.6 135.05 130.5901 132.52 752178 132.52 down up incorrect
JBHT.US J.B. Hunt Transport Services Inc 20190308 0 101.21 101.95 99.62 101.78 1357621 99.3725 up up correct
JBLU.US JetBlue Airways Corporation 20190308 0 16.05 16.135 15.9247 16.08 3058897 16.08 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20190308 0 67.67 68.52 67.46 67.93 32416 60.7354 up up correct
JCS.US Communications Systems Inc 20190308 0 2.65 2.9 2.65 2.8 17452 1.6122 up up correct
JCTCF.US Jewett 20190308 0 7.9 8.4359 7.88 7.9459 2788 7.9459 up up correct
JD.US JD.com Inc 20190308 0 26.71 27.25 26.37 27.05 28554010 27.05 up up correct
JG.US Aurora Mobile Limited 20190308 0 8.19 8.19 7.723 7.81 12645 7.81 down up incorrect
JJSF.US J & J Snack Foods Corp 20190308 0 152.04 152.75 151.15 151.69 43987 145.0732 down down correct
JKHY.US Jack Henry & Associates Inc 20190308 0 130.07 131.4 129.7 131.33 360987 127.3668 up up correct
JNCE.US Jounce Therapeutics Inc 20190308 0 5.35 5.67 5.16 5.31 449140 5.31 down down correct
JOBS.US 51job Inc 20190308 0 65.5 66.29 64.32 66.06 206813 66.06 up up correct
JOUT.US Johnson Outdoors Inc 20190308 0 66.29 68.83 66.12 68.08 62820 66.4876 up up correct
JRJC.US China Finance Online Co. Limited 20190308 0 1.54 1.54 1.3305 1.42 369819 14.2 down down correct
JRSH.US Jerash Holdings (US) Inc 20190308 0 7.0149 7.23 7.0149 7.2 4657 6.5815 up up correct
JRVR.US James River Group Holdings Ltd 20190308 0 39.51 40.03 39.51 39.88 85790 36.6635 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20190308 0 20.95 21.4 20.725 21.4 8225 17.9053 up down incorrect
JVA.US Coffee Holding Co. Inc 20190308 0 6.73 6.78 6.38 6.69 217845 6.69 down up incorrect
JYNT.US The Joint Corp 20190308 0 12.75 13.49 12.31 13.45 388530 13.45 up up correct
KALA.US Kala Pharmaceuticals Inc 20190308 0 8.22 8.27 7.66 8.13 275763 8.13 down down correct
KALU.US Kaiser Aluminum Corporation 20190308 0 103.01 104.5 101.65 103.11 122968 95.8081 up up correct
KALV.US KalVista Pharmaceuticals Inc 20190308 0 22.47 22.55 21.165 21.69 54729 21.69 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20190308 0 0.24 0.3 0.192 0.3 12203 0.3 up up correct
KBAL.US Kimball International Inc 20190308 0 15.41 15.5 15.29 15.42 80686 14.1904 up up correct
KBSF.US KBS Fashion Group Limited 20190308 0 3.82 3.89 3.7724 3.7841 4120 3.7841 down down correct
KDMN.US Kadmon Holdings Inc 20190308 0 2.62 2.775 2.58 2.76 880895 2.76 up up correct
KDNY.US Chinook Therapeutics Inc 20190308 0 18.8 19.4 18.45 19.35 64124 19.35 up down incorrect
KDP.US Keurig Dr Pepper Inc 20190308 0 26.4 26.57 26.24 26.4 2509250 24.9075
KE.US Kimball Electronics Inc 20190308 0 15.92 16.09 15.855 16.01 89715 16.01 up up correct
KELYA.US Kelly Services Inc 20190308 0 22.38 22.515 22.13 22.34 121340 21.9328 down down correct
KEQU.US Kewaunee Scientific Corporation 20190308 0 23.89 24.1654 23.145 23.8844 18413 23.3815 down down correct
KERN.US Akerna Corp 20190308 0 10.15 10.15 10.08 10.1386 64921 10.1386 down down correct
KERNW.US Akerna Corp 20190308 0 0.58 0.6 0.5692 0.6 70914 0.6 up up correct
KFFB.US Kentucky First Federal Bancorp 20190308 0 7.9 7.91 7.81 7.81 1899 6.6682 down down correct
KFRC.US Kforce Inc 20190308 0 34.71 35.4 34.605 35.3 106555 33.4413 up up correct
KHC.US The Kraft Heinz Company 20190308 0 31.69 32.3 31.6 32.1 12460774 27.997 up up correct
KIDS.US OrthoPediatrics Corp 20190308 0 40.06 40.63 38.81 39.79 72537 39.79 down down correct
KINS.US Kingstone Companies Inc 20190308 0 16 16.3 15.95 16.12 20505 14.8663 up up correct
KIRK.US Kirkland's Inc 20190308 0 9.49 9.92 9.3482 9.82 85398 9.82 up up correct
KLAC.US KLA Corporation 20190308 0 113.03 114.32 112.41 113.95 1404585 108.7424 up up correct
KLDO.US Kaleido Biosciences Inc 20190308 0 12.71 13 12.5 12.83 105969 12.83 up up correct
KLIC.US Kulicke and Soffa Industries Inc 20190308 0 22.56 22.82 22.495 22.7 191327 21.5511 up up correct
KLXE.US KLX Energy Services Holdings Inc 20190308 0 22.76 23.815 22.38 23.5 229381 117.5 up up correct
KMDA.US Kamada Ltd 20190308 0 5.92 6.03 5.8 5.93 28853 5.93 up up correct
KMPH.US KemPharm Inc 20190308 0 1.99 2.14 1.881 1.94 7532 31.04 down down correct
KNDI.US Kandi Technologies Group Inc 20190308 0 7.01 7.42 7 7.29 810190 7.29 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20190308 0 15.92 16.49 15.85 15.93 92693 15.93 up down incorrect
KNSL.US Kinsale Capital Group Inc 20190308 0 65.95 67.14 65.3 66.77 43156 66.3302 up up correct
KOD.US Kodiak Sciences Inc 20190308 0 6.46 6.805 6.35 6.51 62355 6.51 up up correct
KOPN.US Kopin Corporation 20190308 0 1.58 1.7 1.53 1.68 564956 1.68 up up correct
KOR.US Corvus Gold Inc 20190308 0 1.54 1.55 1.5 1.52 13200 1.52 down down correct
KOSS.US Koss Corporation 20190308 0 1.939 1.99 1.93 1.98 7769 1.98 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20190308 0 6.6 6.75 6.345 6.69 19973 6.69 up down incorrect
KPTI.US Karyopharm Therapeutics Inc 20190308 0 4.07 4.375 4.07 4.22 1896014 4.22 up up correct
KRNT.US Kornit Digital Ltd 20190308 0 20.91 21.12 20.74 20.98 157419 20.98 up up correct
KRNY.US Kearny Financial Corp 20190308 0 12.73 12.89 12.65 12.77 244529 11.7847 up up correct
KRYS.US Krystal Biotech Inc 20190308 0 23.28 23.344 21.6 22.17 70958 22.17 down down correct
KSPN.US Kaspien Holdings Inc 20190308 0 0.45 0.52 0.45 0.46 4332 9.2 up up correct
KTCC.US Key Tronic Corporation 20190308 0 6.41 6.41 6.4 6.4 481 6.4 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20190308 0 16.23 16.38 16.1 16.28 1008356 16.28 up up correct
KTRA.US Kintara Therapeutics Inc 20190308 0 0.294 0.3215 0.2832 0.3215 19364 3.215 up up correct
KURA.US Kura Oncology Inc 20190308 0 14.52 15.12 14.43 14.83 158751 14.83 up up correct
KVHI.US KVH Industries Inc 20190308 0 10.55 10.8 10.51 10.64 20318 10.64 up up correct
KZIA.US Kazia Therapeutics Limited 20190308 0 3.6482 4.01 3.6482 3.85 1810 3.85 up up correct
KZR.US Kezar Life Sciences Inc 20190308 0 18.4 18.75 17.75 18.05 159266 18.05 down down correct
LAKE.US Lakeland Industries Inc 20190308 0 11.005 11.07 10.9353 11.04 14125 11.04 up up correct
LAMR.US Lamar Advertising Company (REIT) 20190308 0 77.85 78.25 77.2 77.45 241944 68.5195 down down correct
LANC.US Lancaster Colony Corporation 20190308 0 152.83 153.88 150.7275 151.22 91094 144.1056 down down correct
LAND.US Gladstone Land Corporation 20190308 0 11.73 11.8956 11.73 11.83 63046 10.7072 up up correct
LARK.US Landmark Bancorp Inc 20190308 0 22.5669 22.5669 21.905 21.905 642 18.1144 down down correct
LASR.US nLIGHT Inc 20190308 0 20.46 20.855 20.24 20.51 233078 20.51 up up correct
LAUR.US Laureate Education Inc 20190308 0 14.57 14.95 14.46 14.51 688685 8.1593 down down correct
LAWS.US Lawson Products Inc 20190308 0 29.97 30.33 29.28 29.92 21509 29.92 down up incorrect
LAZY.US Lazydays Holdings Inc 20190308 0 5.25 5.75 5.25 5.74 9138 5.74 up up correct
LBAI.US Lakeland Bancorp Inc 20190308 0 15.7 15.88 15.635 15.85 82182 14.3805 up up correct
LBC.US Luther Burbank Corporation 20190308 0 10.12 10.26 10.05 10.07 262249 9.411 down down correct
LBRDA.US Liberty Broadband Corporation 20190308 0 86.99 88.1 86.99 88.04 95948 88.04 up up correct
LBRDK.US Liberty Broadband Corporation 20190308 0 87.38 88.2 87.38 88.1 503456 88.1 up up correct
LBTYA.US Liberty Global plc 20190308 0 25.71 25.78 25.21 25.26 1613249 25.26 down down correct
LBTYK.US Liberty Global plc 20190308 0 25.07 25.07 24.57 24.61 2907230 24.61 down down correct
LCNB.US LCNB Corp 20190308 0 16.75 16.98 16.75 16.75 5322 14.8509
LCRDX.US LCRDX 20190308 0 10.02 10.02 10.02 10.02 0 8.6072
LCUT.US Lifetime Brands Inc 20190308 0 9.8 10.1 9.61 9.62 48439 9.1937 down down correct
LE.US Lands' End Inc 20190308 0 16.65 17.5 16.65 17.19 178700 17.19 up up correct
LECO.US Lincoln Electric Holdings Inc 20190308 0 84.14 84.82 84.14 84.38 243143 79.7137 up up correct
LEDS.US SemiLEDs Corporation 20190308 0 3.18 3.2499 3.1401 3.17 43982 3.17 down down correct
LEE.US Lee Enterprises Incorporated 20190308 0 3.39 3.4 3.22 3.34 249487 33.4 down down correct
LEGH.US Legacy Housing Corporation 20190308 0 14.12 14.25 13.69 13.98 26771 13.98 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20190308 0 10.26 10.26 10.26 10.26 0 33.8811
LEVL.US Level One Bancorp Inc 20190308 0 23 23.01 23 23 3117 22.4416
LEXX.US Lexaria Bioscience Corp 20190308 0 1.4 1.4 1.21 1.2675 3049 38.025 down down correct
LFMD.US LifeMD Inc 20190308 0 0.7 0.7 0.625 0.63 20133 0.63 down down correct
LFUS.US Littelfuse Inc 20190308 0 187.68 190.49 186.97 188.67 155406 183.8746 up up correct
LFVN.US LifeVantage Corporation 20190308 0 13.91 14.56 13.8961 14.14 118498 14.14 up up correct
LGIH.US LGI Homes Inc 20190308 0 58.16 59.79 58 58.03 238923 58.03 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20190308 0 105.37 107.15 104.48 105.93 1036185 105.93 up up correct
LGO.US Largo Resources Ltd 20190308 0 1.55 1.73 1.532 1.67 647662 16.7 up up correct
LHCG.US LHC Group Inc 20190308 0 105.89 109.57 105.1779 108.12 271533 108.12 up up correct
LIFE.US aTyr Pharma Inc 20190308 0 0.436 0.52 0.436 0.45 1253662 6.3 up down incorrect
LILA.US Liberty Latin America Ltd 20190308 0 19.49 19.74 19.3878 19.59 289369 18.4637 up down incorrect
LILAK.US Liberty Latin America Ltd 20190308 0 19.4 19.68 19.36 19.64 326914 18.4934 up up correct
LINC.US Lincoln Educational Services Corporation 20190308 0 3.14 3.2344 3.1 3.1 14749 3.1 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20190308 0 15.25 15.99 15.25 15.79 385214 15.79 up up correct
LINK.US Interlink Electronics Inc 20190308 0 1.97 1.97 1.9 1.9 890 1.9 down down correct
LIQT.US LiqTech International Inc 20190308 0 2.06 2.12 1.98 2.08 405974 8.32 up up correct
LITE.US Lumentum Holdings Inc 20190308 0 45.7 46.9 45.17 46.86 1771219 46.86 up down incorrect
LIVE.US Live Ventures Incorporated 20190308 0 7.07 7.55 7.07 7.35 2599 7.35 up up correct
LIVN.US LivaNova PLC 20190308 0 91.81 92.815 91.51 92.65 325376 92.65 up up correct
LIVX.US LiveXLive Media Inc 20190308 0 5.34 5.44 5.17 5.29 45713 5.29 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20190308 0 0.83 0.83 0.83 0.83 1058 4.98
LJPC.US La Jolla Pharmaceutical Company 20190308 0 6.82 7.105 6.65 6.97 800099 6.97 up up correct
LKCO.US Luokung Technology Corp 20190308 0 8.0801 8.28 7.9 8.1268 18753 8.1268 up up correct
LKFN.US Lakeland Financial Corporation 20190308 0 45.88 46.43 45.76 46.38 65865 43.2571 up up correct
LKQ.US LKQ Corporation 20190308 0 27.54 27.635 27.24 27.35 2435848 27.2311 down down correct
LLL.US JX Luxventure Ltd 20190308 0 3.82 3.89 3.7724 3.7841 4120 3.7841 down down correct
LLNW.US Limelight Networks Inc 20190308 0 2.85 2.92 2.83 2.88 408349 2.88 up up correct
LMAT.US LeMaitre Vascular Inc 20190308 0 29.79 30.005 29.44 29.76 72128 28.8115 down down correct
LMB.US Limbach Holdings Inc 20190308 0 5.56 6.1 5.1858 5.67 21230 5.67 up up correct
LMFA.US LM Funding America Inc 20190308 0 1.42 1.7 1.38 1.49 478229 7.45 up up correct
LMNL.US Liminal BioSciences Inc 20190308 0 0.2291 0.2299 0.2204 0.2299 13 229.9162 up up correct
LMNR.US Limoneira Company 20190308 0 22.77 22.97 22.52 22.65 30972 21.4605 down down correct
LMRK.US Landmark Infrastructure Partners LP 20190308 0 14.3 14.3699 14.16 14.18 50748 11.562 down up incorrect
LMRKN.US Landmark Infrastructure Partners LP 20190308 0 24.53 24.551 24.4519 24.4519 1310 20.1678 down down correct
LMRKO.US Landmark Infrastructure Partners LP 20190308 0 24.77 24.944 24.75 24.75 3504 19.8947 down down correct
LMRKP.US Landmark Infrastructure Partners LP 20190308 0 25 25.1 24.68 25.1 2488 20.0632 up up correct
LMST.US Limestone Bancorp Inc 20190308 0 15.15 15.1521 15.15 15.1521 393 15.1521 up up correct
LNDC.US Landec Corporation 20190308 0 11.87 12 11.73 11.89 78218 11.89 up up correct
LNT.US Alliant Energy Corporation 20190308 0 46.24 46.48 45.925 46.25 1608971 42.7433 up up correct
LNTH.US Lantheus Holdings Inc 20190308 0 22.6 23.98 22.5 23.45 372353 23.45 up up correct
LOAN.US Manhattan Bridge Capital Inc 20190308 0 6.33 6.37 6.29 6.3 23134 5.0616 down down correct
LOB.US Live Oak Bancshares Inc 20190308 0 15.55 15.64 15.35 15.6 109229 15.4029 up up correct
LOCO.US El Pollo Loco Holdings Inc 20190308 0 14.54 14.64 12.3201 12.48 3386890 12.48 down down correct
LOGC.US LogicBio Therapeutics Inc 20190308 0 9.42 10.92 9.42 10.41 8556 10.41 up up correct
LOGI.US Logitech International S.A 20190308 0 36.95 37.24 36.88 37.06 285806 35.6125 up up correct
LOOP.US Loop Industries Inc 20190308 0 9.37 9.5 9.2 9.5 33095 9.5 up up correct
LOPE.US Grand Canyon Education Inc 20190308 0 114.8 115.55 111.23 114.23 231738 114.23 down down correct
LORL.US Loral Space & Communications Inc 20190308 0 38.38 38.75 38.05 38.41 18737 27.9147 up down incorrect
LOVE.US The Lovesac Company 20190308 0 29.83 30.22 28.9611 29.9 44545 29.9 up up correct
LPCN.US Lipocine Inc 20190308 0 2.07 2.07 2 2.06 185586 2.06 down down correct
LPLA.US LPL Financial Holdings Inc 20190308 0 72.32 72.67 71.3745 71.76 791107 69.4062 down down correct
LPSN.US LivePerson Inc 20190308 0 27.28 28.395 27.06 28.24 1538019 28.24 up up correct
LPTH.US LightPath Technologies Inc 20190308 0 1.67 1.74 1.67 1.7 19625 1.7 up up correct
LPTX.US Leap Therapeutics Inc 20190308 0 1.5 1.79 1.44 1.75 2410387 1.75 up up correct
LQDA.US Liquidia Corporation 20190308 0 17.62 17.7 15.15 16.26 61756 16.26 down down correct
LQDT.US Liquidity Services Inc 20190308 0 6.7 6.895 6.7 6.8 55167 6.8 up up correct
LRCX.US Lam Research Corporation 20190308 0 164.7 169.41 163.6 168.83 1943860 161.1362 up up correct
LRFC.US Logan Ridge Finance Corp 20190308 0 7.68 7.76 7.63 7.72 117722 3.9442 up up correct
LRMR.US Larimar Therapeutics Inc 20190308 0 4.62 4.77 4.6 4.74 8889 56.88 up up correct
LSBK.US Lake Shore Bancorp Inc 20190308 0 15.98 16 15.97 16 814 14.5045 up up correct
LSCC.US Lattice Semiconductor Corporation 20190308 0 12.45 12.7 12.4 12.55 1638191 12.55 up up correct
LSEA.US Landsea Homes Corporation 20190308 0 10.0197 10.04 10.0197 10.04 15975 10.04 up up correct
LSTR.US Landstar System Inc 20190308 0 104.88 106.38 104.12 106.11 339869 101.0711 up up correct
LSXMA.US The Liberty SiriusXM Group 20190308 0 39.9 40.33 39.845 40.1 617926 40.1 up up correct
LSXMB.US The Liberty SiriusXM Group 20190308 0 40.7919 40.7919 40.7919 40.7919 100 40.11
LSXMK.US The Liberty SiriusXM Group 20190308 0 40.22 40.55 40.11 40.47 647352 39.8104 up down incorrect
LTAFX.US Altst Strgs Fd A 20190308 0 7.13 7.13 7.13 7.13 0 5.9394
LTBR.US Lightbridge Corporation 20190308 0 0.615 0.617 0.5801 0.6 151719 7.2 down down correct
LTCFX.US Alternative Strategies Fund Class C 20190308 0 6.9 6.9 6.9 6.9 0 5.7388
LTIFX.US LTIFX 20190308 0 7.15 7.15 7.15 7.15 0 7.15
LTRPA.US Liberty TripAdvisor Holdings Inc 20190308 0 14.07 14.17 13.92 14.15 298331 14.15 up up correct
LTRX.US Lantronix Inc 20190308 0 2.69 2.7251 2.62 2.7 22208 2.7 up down incorrect
LULU.US Lululemon Athletica Inc 20190308 0 146.01 146.623 141.78 142.51 2785383 142.51 down down correct
LUMO.US Lumos Pharma Inc 20190308 0 1.73 1.77 1.7 1.71 215954 15.39 down down correct
LUNA.US Luna Innovations Incorporated 20190308 0 3.89 4 3.81 3.84 114809 3.84 down down correct
LVO.US LiveOne Inc 20190308 0 5.34 5.44 5.17 5.29 45700 5.29 down down correct
LVOXU.US LiveVox Holdings Inc Unit 20190308 0 10 10.01 9.99 10 5495671 10
LWAY.US Lifeway Foods Inc 20190308 0 2.15 2.241 2.12 2.23 20098 2.23 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20190308 0 0.9 0.945 0.87 0.87 117360 0.87 down down correct
LX.US LexinFintech Holdings Ltd 20190308 0 11.37 11.37 10.77 11.06 622455 11.06 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20190308 0 6.55 6.64 6.45 6.55 498514 6.55
LYL.US Dragon Victory International Limited 20190308 0 1.71 1.79 1.68 1.78 1204 1.78 up up correct
LYTS.US LSI Industries Inc 20190308 0 2.93 3.06 2.8801 3.04 59807 2.7841 up up correct
MACK.US Merrimack Pharmaceuticals Inc 20190308 0 6.31 6.5 6.23 6.25 25003 4.3693 down up incorrect
MANH.US Manhattan Associates Inc 20190308 0 53.11 53.5 52.555 53.27 231082 53.27 up up correct
MANT.US ManTech International Corporation 20190308 0 52.64 54.01 52.64 53.92 102200 51.4 up up correct
MAR.US Marriott International Inc 20190308 0 121.19 121.54 119.99 120.7 2261298 118.9036 down down correct
MARA.US Marathon Digital Holdings Inc 20190308 0 0.64 0.66 0.6101 0.6289 78299 2.5156 down down correct
MARK.US Remark Holdings Inc 20190308 0 2.12 2.23 2.12 2.15 67871 2.15 up down incorrect
MARPS.US Marine Petroleum Trust 20190308 0 2.25 2.33 2.1097 2.33 27208 1.845 up up correct
MASI.US Masimo Corporation 20190308 0 129.08 129.725 127.785 128.65 367550 128.65 down up incorrect
MAT.US Mattel Inc 20190308 0 14.38 14.63 14.2 14.49 3584833 14.49 up up correct
MATW.US Matthews International Corporation 20190308 0 38.72 39.25 38.49 39.16 74837 36.6203 up up correct
MAYS.US J.W. Mays Inc 20190308 0 40.87 40.87 40 40.31 544 40.31 down down correct
MBCN.US Middlefield Banc Corp 20190308 0 40.05 41.25 40.05 40.41 2757 18.7014 up down incorrect
MBII.US Marrone Bio Innovations Inc 20190308 0 1.64 1.6482 1.6 1.62 65022 1.62 down up incorrect
MBIN.US Merchants Bancorp 20190308 0 19.87 20.37 19.5142 19.95 11373 19.1471 up down incorrect
MBIO.US Mustang Bio Inc 20190308 0 3.88 3.98 3.6 3.6 63313 3.6 down down correct
MBOT.US Microbot Medical Inc 20190308 0 7.31 7.72 7.15 7.65 109940 7.65 up up correct
MBRX.US Moleculin Biotech Inc 20190308 0 1.25 1.28 1.2 1.23 11613 7.38 down up incorrect
MBUU.US Malibu Boats Inc 20190308 0 45.17 45.38 43.34 43.69 111543 43.69 down down correct
MBWM.US Mercantile Bank Corporation 20190308 0 32.82 33.31 32.82 33.22 19141 29.8409 up up correct
MCBC.US Macatawa Bank Corporation 20190308 0 10.42 10.65 10.341 10.44 49870 9.4785 up up correct
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20190308 0 13.16 13.16 13.16 13.16 0 11.1529
MCFT.US MasterCraft Boat Holdings Inc 20190308 0 22.63 23 22.07 22.12 282237 22.12 down down correct
MCHP.US Microchip Technology Incorporated 20190308 0 83.45 85.39 83.05 85.05 3604646 40.9604 up up correct
MCHX.US Marchex Inc 20190308 0 4.23 4.34 4.1708 4.25 74037 4.25 up up correct
MCRB.US Seres Therapeutics Inc 20190308 0 5.29 5.29 5 5.11 350616 5.11 down down correct
MCRI.US Monarch Casino & Resort Inc 20190308 0 43.17 43.54 42.5 43.44 19200 43.44 up up correct
MDB.US MongoDB Inc 20190308 0 96.99 101.34 96 99.8 904115 99.8 up down incorrect
MDGL.US Madrigal Pharmaceuticals Inc 20190308 0 126.32 127.49 123.01 125.57 225007 125.57 down down correct
MDGS.US Medigus Ltd 20190308 0 2.78 2.88 2.71 2.8659 25954 2.8659 up up correct
MDJH.US MDJM Ltd 20190308 0 4.24 4.25 3.9 3.92 8754 3.92 down up incorrect
MDLZ.US Mondelez International Inc 20190308 0 46.49 46.9 46.37 46.58 6699843 43.9032 up up correct
MDRX.US Allscripts Healthcare Solutions Inc 20190308 0 10.12 10.32 10.1 10.25 1551332 10.25 up down incorrect
MDVL.US Medavail Holdings Inc 20190308 0 1.39 1.48 1.35 1.4529 10853 17.4348 up up correct
MDWD.US MediWound Ltd 20190308 0 4.64 4.71 4.5538 4.68 19951 4.68 up down incorrect
MDXG.US MiMedx Group Inc 20190308 0 3.07 3.15 3.05 3.0875 365461 3.0875 up up correct
MEDP.US Medpace Holdings Inc 20190308 0 50.88 52.02 50.14 51.75 983210 51.75 up down incorrect
MEIP.US MEI Pharma Inc 20190308 0 3.05 3.05 2.915 2.95 107959 2.95 down down correct
MELI.US MercadoLibre Inc 20190308 0 436.45 450.15 436.45 449.59 588384 449.59 up up correct
MEOH.US Methanex Corporation 20190308 0 56.77 57.8 56.16 57.1 332070 53.2486 up up correct
MERC.US Mercer International Inc 20190308 0 13.39 13.5331 13.2 13.43 97294 12.0763 up up correct
MESA.US Mesa Air Group Inc 20190308 0 9.55 9.72 9.29 9.62 200977 9.62 up up correct
MESO.US Mesoblast Limited 20190308 0 4.25 4.27 4.18 4.25 14492 4.25
METC.US Ramaco Resources Inc 20190308 0 5.32 5.32 5.1 5.2 27785 5.2 down down correct
MFH.US Mercurity Fintech Holding Inc 20190308 0 2.62 2.62 2.22 2.22 219375 4.44 down down correct
MFIN.US Medallion Financial Corp 20190308 0 6.83 6.9 6.44 6.54 105996 6.54 down down correct
MGEE.US MGE Energy Inc 20190308 0 64.03 64.4 63.56 64.23 46132 60.7632 up up correct
MGI.US MoneyGram International Inc 20190308 0 2.29 2.4 2.25 2.35 258376 2.35 up up correct
MGIC.US Magic Software Enterprises Ltd 20190308 0 8.4 8.59 8.15 8.59 54243 7.9472 up up correct
MGLN.US Magellan Health Inc 20190308 0 62.12 64.29 61.34 64.23 310906 64.23 up up correct
MGNI.US Magnite Inc 20190308 0 6.11 6.29 6.01 6.19 646047 6.19 up up correct
MGNX.US MacroGenics Inc 20190308 0 18.94 19.7799 18.94 19.33 514359 19.33 up up correct
MGPI.US MGP Ingredients Inc 20190308 0 79.5 81.18 77.93 80.17 110766 77.9723 up up correct
MGRC.US McGrath RentCorp 20190308 0 57.67 57.99 56.99 57.27 73215 53.5516 down down correct
MGTA.US Magenta Therapeutics Inc 20190308 0 16.36 17.55 15.7515 16 354352 16 down down correct
MGTX.US MeiraGTx Holdings plc 20190308 0 18.17 18.71 18 18.59 143811 18.59 up down incorrect
MGYR.US Magyar Bancorp Inc 20190308 0 11.55 11.55 11.405 11.5 3433 9.3198 down down correct
MHLD.US Maiden Holdings Ltd 20190308 0 0.8685 0.91 0.8501 0.8791 316070 0.8791 up up correct
MICT.US MICT Inc 20190308 0 1.14 1.14 1.11 1.1159 35729 1.1159 down down correct
MIDD.US The Middleby Corporation 20190308 0 122.69 123.82 122.69 123.59 240096 123.59 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20190308 0 0.79 0.79 0.79 0.79 2104 0.79
MIME.US Mimecast Limited 20190308 0 45.52 46.01 45.12 45.6 512975 45.6 up up correct
MIND.US MIND Technology Inc 20190308 0 3.75 4 3.75 3.97 6530 3.97 up up correct
MINDP.US MIND Technology Inc 20190308 0 23.17 23.17 23.1314 23.1314 548 17.6139 down down correct
MINM.US Minim Inc. Common Stock 20190308 0 0.922 0.955 0.8999 0.8999 13654 0.8999 down down correct
MITK.US Mitek Systems Inc 20190308 0 10.76 11.18 10.71 11.1 715198 11.1 up down incorrect
MITO.US Stealth BioTherapeutics Corp 20190308 0 20.8 20.9899 16 16.81 12842 16.81 down down correct
MKSI.US MKS Instruments Inc 20190308 0 77.73 79.42 77.3746 78.45 342157 77.0546 up up correct
MKTX.US MarketAxess Holdings Inc 20190308 0 224.6 226.42 222.31 225.67 309452 222.2018 up up correct
MKTY.US Mechanical Technology Incorporated 20190308 0 1.529 1.529 1.49 1.5 48455 0.8177 down down correct
MLAB.US Mesa Laboratories Inc 20190308 0 226.499 229.69 226.499 227.41 13241 225.8514 up up correct
MLCO.US Melco Resorts & Entertainment Limited 20190308 0 22.26 22.43 22.04 22.41 4048568 21.7124 up up correct
MLHR.US Herman Miller Inc 20190308 0 35.63 35.81 35.48 35.8 372740 34.4534 up up correct
MLKN.US MillerKnoll Inc 20190308 0 35.63 35.81 35.48 35.8 372740 34.2994 up down incorrect
MLVF.US Malvern Bancorp Inc 20190308 0 20.41 20.66 20.3 20.31 3916 20.31 down down correct
MMAT.US Meta Materials Inc 20190308 0 2.54 2.76 2.4 2.72 228400 2.72 up up correct
MMLP.US Martin Midstream Partners L.P 20190308 0 12.97 12.97 12.7 12.96 80180 10.7159 down down correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20190308 0 0.7575 0.784 0.73 0.73 37800 0.73 down down correct
MMSI.US Merit Medical Systems Inc 20190308 0 57.37 57.99 57.05 57.26 490250 57.26 down down correct
MMYT.US MakeMyTrip Limited 20190308 0 30.8 30.93 30.18 30.86 197703 30.86 up down incorrect
MNDO.US MIND C.T.I. Ltd 20190308 0 2.37 2.4 2.31 2.4 28777 1.7333 up up correct
MNDT.US Mandiant Inc. 20190308 0 15.99 16.12 15.9 16.1 2490789 16.1 up down incorrect
MNKD.US MannKind Corporation 20190308 0 1.85 1.87 1.79 1.83 3459652 1.83 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20190308 0 0.0887 0.0887 0.0887 0.0887 1000 0.7096
MNOV.US MediciNova Inc 20190308 0 8.18 8.45 8.18 8.42 29295 8.42 up down incorrect
MNRO.US Monro Inc 20190308 0 77.29 78.21 76.2 77.96 205996 74.5544 up down incorrect
MNSB.US MainStreet Bancshares Inc 20190308 0 22.97 22.97 22.97 22.97 1346 22.97
MNST.US Monster Beverage Corporation 20190308 0 61.23 61.48 60.08 60.61 2963242 60.61 down down correct
MNTV.US Momentive Global Inc 20190308 0 15.21 15.21 14.75 15.2 1543282 15.2 down down correct
MNTX.US Manitex International Inc 20190308 0 7.26 7.52 7.26 7.46 11072 7.46 up down incorrect
MODV.US ModivCare Inc 20190308 0 62.83 63.12 62.01 62.01 50413 60.2429 down up incorrect
MOFG.US MidWestOne Financial Group Inc 20190308 0 29.82 30.24 29.82 30.01 11321 27.4585 up up correct
MOGO.US Mogo Inc 20190308 0 2.5177 2.54 2.47 2.52 7041 2.52 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20190308 0 16.06 16.08 15.54 15.78 10538 15.78 down down correct
MOMO.US Momo Inc 20190308 0 31.07 33.07 31 32.77 3797653 29.8677 up down incorrect
MOR.US MorphoSys AG 20190308 0 24.53 24.6 24.04 24.6 12455 24.6 up down incorrect
MORN.US Morningstar Inc 20190308 0 120.04 120.58 119.1 119.88 45378 117.5812 down up incorrect
MOSY.US MoSys Inc 20190308 0 3.4 3.494 3.26 3.334 51979 3.334 down down correct
MOTS.US Motus GI Holdings Inc 20190308 0 4.15 4.25 3.98 4 154456 4 down down correct
MOXC.US Moxian Inc 20190308 0 0.6603 0.78 0.65 0.7564 14116 3.782 up down incorrect
MPAA.US Motorcar Parts of America Inc 20190308 0 19.41 19.8 19.36 19.73 82664 19.73 up down incorrect
MPB.US Mid Penn Bancorp Inc 20190308 0 24.06 24.5 24.06 24.1 2978 22.0441 up up correct
MPWR.US Monolithic Power Systems Inc 20190308 0 132.22 134.51 132.175 134.3 120938 131.1209 up up correct
MRAM.US Everspin Technologies Inc 20190308 0 8.14 8.7348 8.14 8.32 88246 8.32 up up correct
MRBK.US Meridian Corporation 20190308 0 17.75 18.12 17.75 17.75 12018 16.4691
MRCC.US Monroe Capital Corporation 20190308 0 12.52 12.84 12.52 12.77 89894 8.9846 up down incorrect
MRCY.US Mercury Systems Inc 20190308 0 59.14 59.75 58.53 59.55 166207 59.55 up up correct
MRIN.US Marin Software Incorporated 20190308 0 3.8 3.95 3.74 3.93 40919 3.93 up up correct
MRKR.US Marker Therapeutics Inc 20190308 0 5.57 5.66 5.32 5.35 155338 5.35 down down correct
MRLN.US Marlin Business Services Corp 20190308 0 23.15 23.42 23.1 23.16 9602 20.819 up up correct
MRNA.US Moderna Inc 20190308 0 20.37 21.08 19.9 20.93 631133 20.93 up up correct
MRNS.US Marinus Pharmaceuticals Inc 20190308 0 3.76 3.91 3.7 3.89 148395 15.56 up up correct
MRSN.US Mersana Therapeutics Inc 20190308 0 4.21 4.57 4.06 4.52 229810 4.52 up up correct
MRTN.US Marten Transport Ltd 20190308 0 17.69 18.03 17.62 18.02 280884 10.7542 up up correct
MRTX.US Mirati Therapeutics Inc 20190308 0 65.79 67.91 64.9972 67.8 458617 67.8 up up correct
MRUS.US Merus N.V 20190308 0 13.74 13.74 11.9 13.56 6076 13.56 down down correct
MRVL.US Marvell Technology Inc 20190308 0 18.65 18.82 18.08 18.68 21587820 18.3015 up up correct
MSBI.US Midland States Bancorp Inc 20190308 0 24.18 24.48 23.77 24.33 42986 21.2609 up up correct
MSEX.US Middlesex Water Company 20190308 0 57.52 58.03 56.38 57.55 26007 55.3079 up up correct
MSFDX.US Mlt Strgy Grwt A 20190308 0 13.58 13.58 13.58 13.58 0 11.4514
MSFIX.US The Multi 20190308 0 13.79 13.79 13.79 13.79 0 11.6281
MSFT.US Microsoft Corporation 20190308 0 109.16 110.71 108.8 110.51 22818430 107.3189 up down incorrect
MSFYX.US The Multi 20190308 0 13.3 13.3 13.3 13.3 0 11.2152
MSTR.US MicroStrategy Incorporated 20190308 0 136.27 138.58 135.51 138.12 120203 138.12 up down incorrect
MSVB.US Mid 20190308 0 13 13 12.8 12.8 2869 12.5537 down down correct
MTBC.US CareCloud Inc 20190308 0 4.39 4.508 4.3 4.43 68794 4.43 up up correct
MTBCP.US CareCloud Inc 20190308 0 26.71 26.9277 26.7025 26.9277 1489 20.3696 up up correct
MTC.US Mmtec Inc 20190308 0 5.84 5.8548 5.23 5.23 14483 5.23 down down correct
MTEM.US Molecular Templates Inc 20190308 0 5.17 5.49 5.17 5.36 48297 5.36 up up correct
MTEX.US Mannatech Incorporated 20190308 0 19.55 19.7 19.55 19.7 2411 16.4343 up up correct
MTLS.US Materialise NV 20190308 0 15 15.43 14.66 15.1 158668 15.1 up up correct
MTP.US Midatech Pharma plc 20190308 0 0.432 0.446 0.381 0.4101 22559 20.505 down down correct
MTRX.US Matrix Service Company 20190308 0 20.11 20.31 19.88 19.88 111440 19.88 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20190308 0 17.33 17.72 17.33 17.47 462350 17.47 up up correct
MU.US Micron Technology Inc 20190308 0 36.89 38.815 36.57 38.65 34080890 38.596 up up correct
MUDS.US Mudrick Capital Acquisition Corporation II 20190308 0 10.08 10.08 10.08 10.08 1000 10.08
MUDSU.US Mudrick Capital Acquisition Corporation II 20190308 0 10.5 10.5 10.5 10.5 25000 10.5
MULN.US Mullen Automotive Inc 20190308 0 5.8 5.89 5.53 5.8 39900 5.8
MVBF.US MVB Financial Corp 20190308 0 15.09 15.44 14.96 15.1 4299 14.4653 up up correct
MVIS.US MicroVision Inc 20190308 0 1.17 1.25 1.15 1.2 526945 1.2 up up correct
MYFW.US First Western Financial Inc 20190308 0 13.5 13.9 13.025 13.65 17711 13.65 up up correct
MYGN.US Myriad Genetics Inc 20190308 0 28.69 29.32 28.52 29.17 624274 29.17 up up correct
MYMD.US MyMD Pharmaceuticals Inc 20190308 0 1.01 1.2 0.92 1.06 1646271 50.88 up up correct
MYRG.US MYR Group Inc 20190308 0 34.84 35.57 34.55 35.39 300622 35.39 up up correct
MYSZ.US My Size Inc 20190308 0 0.819 0.8199 0.7802 0.7949 4015 11.9235 down down correct
NAII.US Natural Alternatives International Inc 20190308 0 11.6001 11.77 11.57 11.74 9112 11.74 up up correct
NAKD.US Naked Brand Group Limited 20190308 0 0.35 0.3501 0.33 0.3445 149 516.7967 down up incorrect
NAOV.US NanoVibronix Inc 20190308 0 4.115 4.2378 4.0703 4.1 5916 4.1 down down correct
NATH.US Nathan's Famous Inc 20190308 0 70 72.49 68.98 69.31 4206 65.274 down up incorrect
NATI.US National Instruments Corporation 20190308 0 44.73 44.83 44.31 44.59 352318 41.5324 down down correct
NATR.US Nature's Sunshine Products Inc 20190308 0 7.5 8.74 7.5 8.43 57807 7.9837 up up correct
NAVI.US Navient Corporation 20190308 0 11.44 11.85 11.42 11.73 1312027 10.1848 up up correct
NBEV.US NewAge Inc 20190308 0 4.97 5.16 4.95 5.1 4535616 5.1 up down incorrect
NBIX.US Neurocrine Biosciences Inc 20190308 0 76.47 77.5 76.1 76.86 659846 76.86 up down incorrect
NBN.US Northeast Bank 20190308 0 20.09 20.965 20.09 20.8 13090 20.6995 up down incorrect
NBRV.US Nabriva Therapeutics plc 20190308 0 2.3 2.35 2.27 2.33 40026 23.3 up up correct
NBSE.US NeuBase Therapeutics Inc 20190308 0 2.84 2.84 2.5 2.53 261946 2.53 down down correct
NBTB.US NBT Bancorp Inc 20190308 0 36.45 37.1 36.45 36.97 72465 33.9923 up up correct
NCBS.US Nicolet Bankshares Inc 20190308 0 56.43 57.12 56 56.68 14600 56.68 up up correct
NCMI.US National CineMedia Inc 20190308 0 7.28 7.4 7.25 7.35 217637 5.8971 up up correct
NCNA.US NuCana plc 20190308 0 12.17 14.94 12.1 13 141104 13 up up correct
NCSM.US NCS Multistage Holdings Inc 20190308 0 5.11 5.25 4.46 4.7 127085 94 down down correct
NCTY.US The9 Limited 20190308 0 1.65 1.69 1.53 1.53 189696 15.3 down up incorrect
NDAQ.US Nasdaq Inc 20190308 0 85.23 85.465 82.22 83.44 1574471 79.5357 down down correct
NDLS.US Noodles & Company 20190308 0 7.38 7.41 7.105 7.21 285075 7.21 down down correct
NDRA.US ENDRA Life Sciences Inc 20190308 0 1.77 2.08 1.73 1.93 525125 1.93 up up correct
NDRAW.US ENDRA Life Sciences Inc. Warrants 20190308 0 0.71 0.72 0.71 0.72 15694 0.72 up up correct
NDSN.US Nordson Corporation 20190308 0 132.1 132.33 130.3206 131.95 231573 128.7284 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20190308 0 11.73 11.73 11.73 11.73 1000 8.4956
NEGG.US Newegg Commerce Inc 20190308 0 11.36 11.36 11.28 11.28 238 11.28 down down correct
NEO.US NeoGenomics Inc 20190308 0 18.44 18.78 18.35 18.76 492153 18.76 up up correct
NEOG.US Neogen Corporation 20190308 0 58.69 59.4 58.5 58.73 157269 29.365 up up correct
NEON.US Neonode Inc 20190308 0 2.42 2.78 2.42 2.7106 26335 2.7106 up down incorrect
NEPT.US Neptune Wellness Solutions Inc 20190308 0 3.32 3.34 3.26 3.29 374370 3.29 down up incorrect
NERV.US Minerva Neurosciences Inc 20190308 0 7.93 8.12 7.55 7.66 213117 7.66 down down correct
NESR.US National Energy Services Reunited Corp 20190308 0 8.77 8.8 8.61 8.76 618195 8.76 down up incorrect
NESRW.US NESRW 20190308 0 0.74 0.9475 0.74 0.87 8700 0.87 up up correct
NETE.US Net Element Inc 20190308 0 5.8 5.8919 5.5329 5.8 40161 5.8
NEWT.US Newtek Business Services Corp 20190308 0 19.91 20.35 19.91 20.32 106717 14.7339 up up correct
NEXT.US NextDecade Corporation 20190308 0 4.5 4.59 4.28 4.28 33776 4.28 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20190308 0 14.19 14.34 14.18 14.32 73152 13.0686 up down incorrect
NFE.US New Fortress Energy Inc 20190308 0 14.66 14.7 14.27 14.28 123545 14.0317 down up incorrect
NFLX.US Netflix Inc 20190308 0 345.75 349.92 342.47 349.6 6898838 349.6 up up correct
NH.US NantHealth Inc 20190308 0 1.16 1.96 1.14 1.19 6118740 1.19 up up correct
NHTC.US Natural Health Trends Corp 20190308 0 12.7 13 12.7 12.85 45966 9.515 up up correct
NICE.US NICE Ltd 20190308 0 113.46 114.53 112.6 114.49 63818 114.49 up up correct
NICHX.US NICHX 20190308 0 25.38 25.38 25.38 25.38 0 21.8182
NICK.US Nicholas Financial Inc 20190308 0 9.75 10.028 9.556 9.65 7713 9.65 down down correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20190308 0 0.85 0.88 0.81 0.82 17425 0.82 down down correct
NIU.US Niu Technologies 20190308 0 7.42 7.42 7.155 7.24 89037 7.24 down down correct
NK.US NantKwest Inc 20190308 0 1.19 1.37 1.11 1.16 1583523 1.16 down up incorrect
NKLA.US Nikola Corporation 20190308 0 9.85 10 9.85 9.98 45196 9.98 up up correct
NKSH.US National Bankshares Inc 20190308 0 40.39 41.825 40.2005 41 5782 36.509 up up correct
NKTR.US Nektar Therapeutics 20190308 0 35.53 35.53 34.35 35.13 1152480 35.13 down down correct
NLOK.US NortonLifeLock Inc 20190308 0 21.63 21.96 21.5 21.95 4091390 11.9843 up up correct
NLTX.US Neoleukin Therapeutics Inc 20190308 0 2.64 2.71 2.58 2.67 58059 2.67 up up correct
NMFC.US New Mountain Finance Corporation 20190308 0 13.34 13.49 13.34 13.4 307439 9.872 up down incorrect
NMIH.US NMI Holdings Inc 20190308 0 24.48 24.81 24.02 24.74 731933 24.74 up up correct
NMRD.US Nemaura Medical Inc 20190308 0 1.03 1.08 1 1.08 10137 10.8 up up correct
NMRK.US Newmark Group Inc 20190308 0 8.53 8.69 8.45 8.68 2060725 8.2487 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20190308 0 5.4 5.5 5.35 5.5 2900 5.5 up down incorrect
NMTR.US 9 Meters Biopharma Inc 20190308 0 1.96 2.08 1.86 1.99 238811 1.99 up down incorrect
NNBR.US NN Inc 20190308 0 9.44 9.6225 9.34 9.51 251073 9.3366 up down incorrect
NNDM.US Nano Dimension Ltd 20190308 0 0.815 0.8386 0.8 0.8386 17601 8.386 up up correct
NODK.US NI Holdings Inc 20190308 0 15.14 15.19 15.02 15.03 18725 15.03 down up incorrect
NOTV.US Inotiv Inc 20190308 0 1.75 1.91 1.75 1.91 63028 1.91 up up correct
NOVN.US Novan Inc 20190308 0 1.08 1.08 1.001 1.08 3611 10.8
NOVT.US Novanta Inc 20190308 0 82.33 82.8 80.41 82.26 131847 82.26 down up incorrect
NRBO.US NeuroBo Pharmaceuticals Inc 20190308 0 1.47 1.47 1.2401 1.28 3392 32 down down correct
NRC.US National Research Corporation 20190308 0 39.1 39.81 39.1 39.26 11832 38.1897 up down incorrect
NRIM.US Northrim BanCorp Inc 20190308 0 37 37 36.58 36.86 20263 32.8652 down up incorrect
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20190308 0 19.72 19.72 19.72 19.72 0 15.8238
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20190308 0 19.84 19.84 19.84 19.84 0 16.2815
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20190308 0 19.83 19.83 19.83 19.83 0 15.8386
NRXP.US NRx Pharmaceuticals Inc 20190308 0 10.32 10.32 10.32 10.32 0 10.32
NSEC.US The National Security Group Inc 20190308 0 11.96 12.0192 11.96 12.0192 388 11.3927 up up correct
NSIT.US Insight Enterprises Inc 20190308 0 54.59 55.375 54.0188 55.04 204526 55.04 up down incorrect
NSPR.US InspireMD Inc 20190308 0 112.5 112.5 105 112.5 1232 112.5
NSSC.US Napco Security Technologies Inc 20190308 0 19.52 20.42 19.5 20.11 75695 20.11 up up correct
NSTG.US NanoString Technologies Inc 20190308 0 22.6 30 22.0001 29.54 1080051 29.54 up down incorrect
NSYS.US Nortech Systems Incorporated 20190308 0 4.77 4.87 4.74 4.7455 4832 4.7455 down down correct
NTAP.US NetApp Inc 20190308 0 62.64 63.28 62.34 63.19 2011158 57.7553 up up correct
NTCT.US NetScout Systems Inc 20190308 0 26.35 26.91 26.31 26.84 299452 26.84 up up correct
NTES.US NetEase Inc 20190308 0 220.61 230.99 219 226.57 3140195 43.1122 up up correct
NTGR.US NETGEAR Inc 20190308 0 34.96 35.58 34.84 35.26 270174 35.26 up up correct
NTIC.US Northern Technologies International Corporation 20190308 0 29.7 30.88 29.52 29.68 14567 14.2995 down up incorrect
NTLA.US Intellia Therapeutics Inc 20190308 0 15.33 15.82 15.19 15.69 430779 15.69 up up correct
NTNX.US Nutanix Inc 20190308 0 34.44 35.5 33.81 34.48 4415984 34.48 up up correct
NTRA.US Natera Inc 20190308 0 15 15.97 14.86 15.57 515339 15.57 up up correct
NTRB.US Nutriband Inc. Common Stock 20190308 0 9.35 9.35 9.35 9.35 100 37.4
NTRS.US Northern Trust Corporation 20190308 0 89.11 89.93 88.6753 89.53 1036973 82.6898 up down incorrect
NTUS.US Natus Medical Incorporated 20190308 0 26.74 26.91 26.18 26.34 269995 26.34 down down correct
NTWK.US NetSol Technologies Inc 20190308 0 7.49 7.88 7.4607 7.88 54711 7.88 up down incorrect
NUAN.US Nuance Communications Inc 20190308 0 16.2073 16.4421 16.0474 16.2572 1629712 14.0755 up up correct
NURO.US NeuroMetrix Inc 20190308 0 1.05 1.2 1.05 1.17 731232 11.7 up up correct
NUVA.US NuVasive Inc 20190308 0 58.82 59.18 57.19 58.07 881971 58.07 down down correct
NUWE.US Nuwellis Inc 20190308 0 4.5 4.55 4.23 4.3 671043 4.3 down down correct
NVAX.US Novavax Inc 20190308 0 0.55 0.5636 0.506 0.5201 1091768 10.402 down down correct
NVCN.US Neovasc Inc 20190308 0 0.52 0.535 0.502 0.535 919379 5.35 up up correct
NVCR.US NovoCure Limited 20190308 0 47.16 48.73 46.6638 48.07 537665 48.07 up up correct
NVDA.US NVIDIA Corporation 20190308 0 145.66 151.07 144.8 150.64 10560371 37.4576 up down incorrect
NVEC.US NVE Corporation 20190308 0 100.82 100.85 96.2712 98.4 11789 82.9032 down down correct
NVEE.US NV5 Global Inc 20190308 0 57.1 59.91 51.46 52.15 1724555 52.15 down down correct
NVFY.US Nova LifeStyle Inc 20190308 0 0.8 0.814 0.79 0.801 10578 4.005 up up correct
NVIV.US InVivo Therapeutics Holdings Corp 20190308 0 1.72 1.738 1.5216 1.62 366023 48.6 down down correct
NVMI.US Nova Measuring Instruments Ltd 20190308 0 23.92 24.28 23.82 24.08 36957 24.08 up up correct
NVNO.US enVVeno Medical Corp 20190308 0 35 36.05 34.1 35.25 232 35.25 up up correct
NVNOW.US enVVeno Medical Corporation 20190308 0 0.47 0.47 0.47 0.47 0 0.47
NVOS.US Novo Integrated Sciences Inc 20190308 0 0.1593 0.188 0.142 0.152 1497 15.2 down up incorrect
NWBI.US Northwest Bancshares Inc 20190308 0 17.65 17.79 17.52 17.58 545519 15.0246 down down correct
NWE.US NorthWestern Corporation 20190308 0 69.68 70.295 69.39 70.17 283657 62.566 up up correct
NWFL.US Norwood Financial Corp 20190308 0 29.5 29.99 29.5 29.51 5027 26.7604 up up correct
NWL.US Newell Brands Inc 20190308 0 15.4 15.87 15.22 15.44 6982203 13.4843 up up correct
NWLI.US National Western Life Group Inc 20190308 0 280 280.0495 277.83 277.83 3241 276.4857 down down correct
NWPX.US Northwest Pipe Company 20190308 0 23.78 24.105 23.38 23.96 38154 23.96 up up correct
NWS.US News Corporation 20190308 0 13.03 13.05 12.915 13.05 268175 12.5475 up up correct
NWSA.US News Corporation 20190308 0 12.77 12.82 12.68 12.8 2167607 12.3035 up up correct
NXGN.US NextGen Healthcare Inc 20190308 0 16.79 16.89 16.545 16.71 147029 16.71 down down correct
NXPI.US NXP Semiconductors N.V 20190308 0 92.28 93.43 91.44 93.18 3961560 89.893 up up correct
NXST.US Nexstar Media Group Inc 20190308 0 101.42 103.57 101.18 102.99 591837 97.1215 up down incorrect
NXTD.US Nxt 20190308 0 1.03 1.05 1.02 1.02 43569 10.2 down up incorrect
NXTP.US Nextplay Technologies Inc 20190308 0 2.48 2.5 2.41 2.5 26100 2.5 up up correct
NYMT.US New York Mortgage Trust Inc 20190308 0 5.91 5.96 5.91 5.94 1368793 4.4171 up down incorrect
NYMTN.US New York Mortgage Trust Inc 20190308 0 23.1 23.1 22.981 23 5080 18.1667 down up incorrect
NYMTP.US New York Mortgage Trust Inc 20190308 0 23.8551 23.9316 23.8551 23.9316 3740 19.0425 up down incorrect
NYMX.US Nymox Pharmaceutical Corporation 20190308 0 1.88 1.95 1.81 1.93 115618 1.93 up up correct
OBAS.US Optibase Ltd 20190308 0 9.6 9.89 8.984 9.8 2101 9.8 up down incorrect
OBCI.US Ocean Bio 20190308 0 3.66 3.7094 3.66 3.7094 3516 3.5747 up up correct
OBLG.US Oblong Inc 20190308 0 0.15 0.1507 0.1451 0.147 4143 1.47 down down correct
OBNK.US Origin Bancorp Inc 20190308 0 34.04 34.43 33.86 33.98 18621 32.8409 down down correct
OBSV.US ObsEva SA 20190308 0 12.76 13.22 12.6 12.81 20614 12.81 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20190308 0 27.5 27.5 27.5 27.5 100 25.4624
OCC.US Optical Cable Corporation 20190308 0 4.7563 5.0299 4.7563 4.91 10609 4.91 up up correct
OCCI.US OFS Credit Company Inc 20190308 0 17 17.155 17 17.155 5287 10.9726 up up correct
OCFC.US OceanFirst Financial Corp 20190308 0 24.24 24.56 24.2 24.42 128998 22.2418 up down incorrect
OCGN.US Ocugen Inc 20190308 0 0.1219 0.128 0.1162 0.1178 51882 7.068 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20190308 0 5.19 5.21 5.12 5.16 396221 4.0755 down down correct
OCUL.US Ocular Therapeutix Inc 20190308 0 4.24 4.55 3.9 4.29 710632 4.29 up up correct
OCUP.US Ocuphire Pharma Inc 20190308 0 0.5574 0.59 0.536 0.5684 10446 27.2832 up up correct
OCX.US OncoCyte Corporation 20190308 0 3.54 3.58 3.35 3.39 362200 3.39 down down correct
ODFL.US Old Dominion Freight Line Inc 20190308 0 140.03 142.85 138.64 142.71 779587 94.2227 up up correct
ODP.US The ODP Corporation 20190308 0 3.31 3.34 3.23 3.33 505763 31.6414 up up correct
ODT.US Odonate Therapeutics Inc 20190308 0 17.43 19.54 17.38 18.46 311900 18.46 up down incorrect
OEG.US Orbital Energy Group Inc 20190308 0 1.3999 1.3999 1.32 1.33 21958 1.33 down down correct
OESX.US Orion Energy Systems Inc 20190308 0 0.992 1 0.9703 0.9851 70959 0.9851 down down correct
OFED.US Oconee Federal Financial Corp 20190308 0 27 27 26.73 26.73 1541 25.5018 down down correct
OFIX.US Orthofix Medical Inc 20190308 0 54.72 55.4636 54.68 54.99 119821 54.99 up up correct
OFLX.US Omega Flex Inc 20190308 0 80.61 80.7015 76.54 76.54 11280 74.3445 down down correct
OFS.US OFS Capital Corporation 20190308 0 11.75 12.06 11.75 12.04 43340 8.4025 up up correct
OGI.US OrganiGram Holdings Inc 20190308 0 6.2 6.6 6.02 6.6 1105770 6.6 up up correct
OIIM.US O2Micro International Limited 20190308 0 1.65 1.6613 1.6 1.63 17002 1.63 down down correct
OJSCY.US Public Joint Stock Company Rosneft Oil Company 20190308 0 6.03 6.03 6.03 6.03 3370 5.3284
OKTA.US Okta Inc 20190308 0 74.79 79.1188 70.44 78.43 9463458 78.43 up up correct
OLED.US Universal Display Corporation 20190308 0 145.2 148 143.8926 147.49 777962 146.0311 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20190308 0 80.32 81.09 79.11 79.94 824360 79.94 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20190308 0 43.24 43.475 42.23 43.15 77863 40.1107 down up incorrect
OMCL.US Omnicell Inc 20190308 0 81.99 83.37 80.74 83.35 339071 83.35 up up correct
OMER.US Omeros Corporation 20190308 0 15.72 16.09 15.5 15.82 545470 15.82 up up correct
OMEX.US Odyssey Marine Exploration Inc 20190308 0 7.15 7.15 6.63 6.88 61033 6.88 down down correct
OMP.US Oasis Midstream Partners LP 20190308 0 19.6 19.77 19.2056 19.65 77858 13.6465 up up correct
OMQS.US OMNIQ Corp. Common Stock 20190308 0 11.4 11.4 10.16 10.18 4400 203.6 down down correct
ON.US ON Semiconductor Corporation 20190308 0 20.94 22.3 20.88 22.14 10425300 22.14 up up correct
ONB.US Old National Bancorp 20190308 0 16.66 16.97 16.58 16.92 747993 15.4506 up up correct
ONCS.US OncoSec Medical Incorporated 20190308 0 0.4999 0.55 0.4975 0.53 42020 5.3 up up correct
ONCT.US Oncternal Therapeutics Inc 20190308 0 1.45 1.65 1.3 1.4 481594 9.8 down down correct
ONCY.US Oncolytics Biotech Inc 20190308 0 1.87 2 1.82 1.99 101269 1.99 up down incorrect
ONDS.US Ondas Holdings Inc 20190308 0 6 6 6 6 0 6
ONTX.US Onconova Therapeutics Inc 20190308 0 3.6 3.69 3.46 3.54 3945 53.1 down down correct
ONVO.US Organovo Holdings Inc 20190308 0 1.05 1.07 1.03 1.03 23136 20.6 down down correct
OPBK.US OP Bancorp 20190308 0 9.05 9.2873 9.05 9.17 74653 8.4153 up down incorrect
OPCH.US Option Care Health Inc 20190308 0 3.19 3.28 3.15 3.26 458520 13.04 up up correct
OPGN.US OpGen Inc 20190308 0 1.2 1.29 1.17 1.27 1399 25.4 up up correct
OPI.US Office Properties Income Trust 20190308 0 26.34 26.425 25.84 26.34 460632 21.5312
OPK.US OPKO Health Inc 20190308 0 2.53 2.53 2.43 2.47 5550310 2.47 down down correct
OPNT.US Opiant Pharmaceuticals Inc 20190308 0 15.5 15.75 15.02 15.29 18622 15.29 down up incorrect
OPOF.US Old Point Financial Corporation 20190308 0 22.5 22.5 22.5 22.5 220 21.0921
OPRA.US Opera Limited 20190308 0 7.6 7.8 7.2 7.42 141734 7.42 down down correct
OPRX.US OptimizeRx Corporation 20190308 0 14.98 15.1 14.335 14.8 32244 14.8 down down correct
OPTN.US OptiNose Inc 20190308 0 8.43 8.84 8.18 8.58 242084 8.58 up up correct
ORGO.US Organogenesis Holdings Inc 20190308 0 7.5375 7.75 7.2026 7.38 67822 7.38 down down correct
ORGS.US Orgenesis Inc 20190308 0 5.15 5.18 5.07 5.07 22909 5.07 down up incorrect
ORLY.US O'Reilly Automotive Inc 20190308 0 368 368.03 362.21 364.1 488997 364.1 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20190308 0 3.26 3.32 3.2244 3.24 9904 3.24 down down correct
ORRF.US Orrstown Financial Services Inc 20190308 0 18.99 19.1654 18.6233 18.72 4035 16.9706 down down correct
ORTX.US Orchard Therapeutics plc 20190308 0 16.03 16.4205 15.1 15.17 70975 15.17 down down correct
OSAT.US Orbsat Corp Common Stock 20190308 0 0.515 0.515 0.515 0.515 4 38.625
OSBC.US Old Second Bancorp Inc 20190308 0 13.74 13.83 13.72 13.76 35601 13.4963 up up correct
OSIS.US OSI Systems Inc 20190308 0 84.48 85.19 84.43 84.74 125578 84.74 up down incorrect
OSMT.US Osmotica Pharmaceuticals plc 20190308 0 6.61 7.03 6.525 6.7 13443 6.7 up up correct
OSPN.US OneSpan Inc 20190308 0 19.3 19.84 19.01 19.62 193733 19.62 up up correct
OSS.US One Stop Systems Inc 20190308 0 2.1116 2.17 2.1116 2.15 570 2.15 up up correct
OSTK.US Overstock.com Inc 20190308 0 20.2969 21.1365 20.1602 20.9217 1018231 20.9217 up down incorrect
OSUR.US OraSure Technologies Inc 20190308 0 10.99 11.121 10.8801 11.01 384759 11.01 up up correct
OSW.US OneSpaWorld Holdings Limited 20190308 0 11.39 11.65 11.26 11.58 1839361 11.403 up up correct
OTEL.US Otelco Inc 20190308 0 15.6 15.75 15.56 15.56 7188 15.56 down down correct
OTEX.US Open Text Corporation 20190308 0 37.47 37.76 37.01 37.57 243974 35.8512 up up correct
OTIC.US Otonomy Inc 20190308 0 2.5 2.5974 2.4501 2.54 95393 2.54 up up correct
OTLK.US Outlook Therapeutics Inc 20190308 0 0.95 0.998 0.9343 0.97 7794 7.76 up up correct
OTRK.US Ontrak Inc 20190308 0 9.65 9.87 9.5 9.75 47014 9.75 up up correct
OTTR.US Otter Tail Corporation 20190308 0 50.29 50.545 50.08 50.43 60779 46.3125 up up correct
OVBC.US Ohio Valley Banc Corp 20190308 0 34.17 35.625 33.7119 34.65 3602 31.7828 up down incorrect
OVID.US Ovid Therapeutics Inc 20190308 0 2 2.04 1.86 1.94 130473 1.94 down down correct
OVLY.US Oak Valley Bancorp 20190308 0 17.83 18 17.6 17.77 11054 17.0282 down down correct
OWSCX.US OWSCX 20190308 0 20.01 20.01 20.01 20.01 0 19.4486
OXBR.US Oxbridge Re Holdings Limited 20190308 0 0.9 1 0.86 1 30054 1 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20190308 0 0.015 0.015 0.015 0.015 6400 0.015
OXLC.US Oxford Lane Capital Corp 20190308 0 9.96 9.9713 9.7501 9.79 649367 5.9903 down down correct
OXLCM.US Oxford Lane Capital Corp 20190308 0 25.16 25.1779 23.39 25.1779 475 20.7217 up up correct
OXSQ.US Oxford Square Capital Corp 20190308 0 6.69 6.75 6.65 6.65 147096 4.4024 down down correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20190308 0 25.2201 25.4211 25.2201 25.41 1322 20.8983 up up correct
OZK.US Bank OZK 20190308 0 30.62 31.2 30.37 30.95 599337 27.9321 up up correct
PAA.US Plains All American Pipeline L.P 20190308 0 23.63 23.88 23.41 23.71 1168574 19.0442 up up correct
PAAS.US Pan American Silver Corp 20190308 0 13.09 13.38 12.87 13.15 2841428 12.7991 up up correct
PACB.US Pacific Biosciences of California Inc 20190308 0 7.28 7.33 7.245 7.29 938906 7.29 up up correct
PACW.US PacWest Bancorp 20190308 0 39.04 39.25 38.76 39.14 1605187 34.5054 up up correct
PAEWW.US PAE Incorporated 20190308 0 1.3 1.3 1.3 1.3 200 1.3
PAGP.US Plains GP Holdings L.P 20190308 0 23.57 23.775 23.25 23.54 1289028 19.0477 down up incorrect
PAHC.US Phibro Animal Health Corporation 20190308 0 28.55 28.85 28.285 28.85 66155 27.2657 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20190308 0 3.38 3.4 3.34 3.4 3171 3.1929 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20190308 0 232.54 237.54 230.36 234.63 1020201 234.63 up up correct
PATI.US Patriot Transportation Holding Inc 20190308 0 19.3728 19.3728 18.74 18.74 2017 8.7515 down down correct
PATK.US Patrick Industries Inc 20190308 0 44.5 45.99 44.38 45.11 232061 43.6432 up up correct
PAVM.US PAVmed Inc 20190308 0 0.99 1.1 0.99 1.05 375869 1.05 up up correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20190308 0 0.26 0.3518 0.26 0.3503 53420 0.3503 up down incorrect
PAYS.US PaySign Inc 20190308 0 7.86 8.01 7.61 7.67 187938 7.67 down down correct
PAYX.US Paychex Inc 20190308 0 75.83 76.395 75.1 76.34 1580092 70.4649 up up correct
PBCT.US People's United Financial Inc 20190308 0 17.02 17.2 16.97 17.16 2696681 15.0042 up up correct
PBCTP.US People's United Financial Inc 20190308 0 23.85 24.09 23.8 24.04 147819 20.8668 up up correct
PBHC.US Pathfinder Bancorp Inc 20190308 0 14.11 14.11 14.11 14.11 1348 13.3743
PBIP.US Prudential Bancorp Inc 20190308 0 17.26 17.45 17.26 17.27 2523 15.5845 up up correct
PBLA.US Panbela Therapeutics Inc 20190308 0 2.65 2.65 2.65 2.65 300 2.65
PBPB.US Potbelly Corporation 20190308 0 8.48 8.54 8.43 8.5 149629 8.5 up up correct
PBYI.US Puma Biotechnology Inc 20190308 0 37.64 38.41 36.68 38.2 685810 38.2 up up correct
PCAR.US PACCAR Inc 20190308 0 66.5 67.37 66.2 67.31 1858239 61.0677 up up correct
PCB.US PCB Bancorp 20190308 0 16.95 17.5 16.65 17.23 32670 15.992 up up correct
PCH.US PotlatchDeltic Corporation 20190308 0 34.68 35.39 34.68 35.27 378985 29.7568 up down incorrect
PCOM.US Points International Ltd 20190308 0 11.49 12.3 11.47 12.25 131251 12.25 up down incorrect
PCRX.US Pacira BioSciences Inc 20190308 0 36.28 36.56 35.07 36.47 731878 36.47 up up correct
PCSB.US PCSB Financial Corporation 20190308 0 20.07 20.38 19.9 20.25 35067 19.662 up down incorrect
PCTI.US PCTEL Inc 20190308 0 4.79 4.88 4.76 4.81 2207 4.3636 up up correct
PCTY.US Paylocity Holding Corporation 20190308 0 80.77 82.37 78.7745 82 120599 82 up up correct
PCYG.US Park City Group Inc 20190308 0 7.65 7.78 7.63 7.73 11091 7.73 up up correct
PCYO.US Pure Cycle Corporation 20190308 0 9.959 10.05 9.81 10 16725 10 up up correct
PDCE.US PDC Energy Inc 20190308 0 37.33 37.53 36.24 37.08 1019221 36.4032 down down correct
PDCO.US Patterson Companies Inc 20190308 0 21.59 21.865 21.43 21.6 1046208 19.0927 up up correct
PDD.US Pinduoduo Inc 20190308 0 28.01 28.81 28.01 28.46 4882410 28.46 up up correct
PDEX.US Pro 20190308 0 14.67 14.79 14.26 14.79 14024 14.79 up up correct
PDFS.US PDF Solutions Inc 20190308 0 11.58 11.92 11.58 11.82 90600 11.82 up up correct
PDLB.US PDL Community Bancorp 20190308 0 12.91 13.035 12.91 12.97 14866 12.97 up up correct
PDSB.US PDS Biotechnology Corporation 20190308 0 0.464 0.5899 0.464 0.491 73984 9.82 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20190308 0 27.5 28.069 27.11 27.3 10385 25.3478 down up incorrect
PEBO.US Peoples Bancorp Inc 20190308 0 31.68 32.07 31.52 31.56 44868 27.6259 down down correct
PEGA.US Pegasystems Inc 20190308 0 63.44 64.15 63.44 64.01 273619 63.7789 up up correct
PENN.US Penn National Gaming Inc 20190308 0 22.63 22.9 22.5201 22.77 1209997 22.77 up up correct
PEP.US PepsiCo Inc 20190308 0 115.83 116.26 114.26 115.23 5003286 106.5122 down down correct
PERI.US Perion Network Ltd 20190308 0 2.91 3.045 2.85 3 36266 3 up up correct
PESI.US Perma 20190308 0 3.73 3.73 3.51 3.51 443 3.51 down up incorrect
PETQ.US PetIQ Inc 20190308 0 25 25.79 24.6844 25.1 417970 25.1 up up correct
PETS.US PetMed Express Inc 20190308 0 20.89 21 20.29 20.84 610518 18.5629 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20190308 0 0.72 0.72 0.72 0.72 56 3.2
PETZ.US TDH Holdings Inc 20190308 0 0.94 1.005 0.87 0.899 354276 0.899 down down correct
PFBC.US Preferred Bank 20190308 0 47.61 48.2 47.4 48.2 53851 44.8136 up up correct
PFC.US Premier Financial Corp 20190308 0 29.49 30.02 29.16 29.95 53262 27.1093 up up correct
PFFLX.US PFFLX 20190308 0 9.91 9.91 9.91 9.91 0 8.0243
PFG.US Principal Financial Group Inc 20190308 0 49.46 50.15 49.05 49.91 1616651 44.3628 up up correct
PFHD.US Professional Holding Corp 20190308 0 17.35 17.35 17.35 17.35 5000 17.35
PFIE.US Profire Energy Inc 20190308 0 1.71 1.72 1.62 1.7 200238 1.7 down down correct
PFIN.US P&F Industries Inc 20190308 0 8.1 8.4851 8.01 8.4851 2215 8.2007 up up correct
PFIS.US Peoples Financial Services Corp 20190308 0 42.65 43.6659 42.0191 42.72 8820 38.9581 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20190308 0 9.91 9.91 9.91 9.91 0 7.7118
PFLT.US PennantPark Floating Rate Capital Ltd 20190308 0 12.92 13.04 12.89 12.91 84808 9.5626 down down correct
PFMT.US Performant Financial Corporation 20190308 0 2.12 2.1431 1.99 2 18914 2 down down correct
PFSW.US PFSweb Inc 20190308 0 5.83 5.965 5.74 5.81 32854 5.81 down down correct
PFX.US Phenixfin Corporation 20190308 0 3.16 3.29 3.15 3.24 132460 63.1328 up up correct
PFXNL.US PhenixFIN Corporation 20190308 0 24.89 24.9039 24.732 24.8162 5086 21.4505 down up incorrect
PGC.US Peapack 20190308 0 27.54 27.98 27.44 27.44 81212 26.8474 down up incorrect
PGEN.US Precigen Inc 20190308 0 4.94 5.07 4.6701 5.06 2447201 5.06 up up correct
PHAS.US PhaseBio Pharmaceuticals Inc 20190308 0 3.01 3.01 2.7757 2.8 27728 2.8 down down correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20190308 0 3.99 4.02 3.99 4.02 305 4.02 up up correct
PHIO.US Phio Pharmaceuticals Corp 20190308 0 0.37 0.388 0.365 0.37 305165 20.35
PHUN.US Phunware Inc 20190308 0 35.44 43.75 34 40.1 23321 40.1 up up correct
PHUNW.US Phunware Inc 20190308 0 0.4523 0.5 0.43 0.4975 57535 0.4975 up up correct
PI.US Impinj Inc 20190308 0 16.37 16.84 16.295 16.66 100503 16.66 up up correct
PIIVX.US PIIVX 20190308 0 28.69 28.69 28.69 28.69 0 28.1311
PINC.US Premier Inc 20190308 0 33.48 33.53 32.84 33.23 630936 32.1455 down down correct
PIRS.US Pieris Pharmaceuticals Inc 20190308 0 2.97 3.05 2.91 2.92 256967 2.92 down down correct
PIXY.US ShiftPixy Inc 20190308 0 1.53 1.6099 1.5 1.56 1733 62.4 up up correct
PKBK.US Parke Bancorp Inc 20190308 0 21.14 21.445 21.01 21.01 9268 17.3204 down down correct
PKOH.US Park 20190308 0 33.01 33.57 32.5 32.9 26954 31.6493 down down correct
PLAB.US Photronics Inc 20190308 0 9.58 9.8 9.52 9.59 794652 9.59 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20190308 0 46.29 46.78 45.64 45.69 555869 45.0207 down down correct
PLBC.US Plumas Bancorp 20190308 0 24.3 24.35 24.25 24.29 8057 22.9569 down up incorrect
PLCE.US The Children's Place Inc 20190308 0 89.73 90.2 87.38 89.29 588663 86.8504 down down correct
PLL.US Piedmont Lithium Inc 20190308 0 7.8327 7.9 7.4 7.76 24764 7.76 down down correct
PLPC.US Preformed Line Products Company 20190308 0 54.1 59.81 51 51.58 20662 49.6412 down down correct
PLSE.US Pulse Biosciences Inc 20190308 0 16.4 17.115 16.4 16.95 58446 16.95 up up correct
PLUG.US Plug Power Inc 20190308 0 1.94 1.95 1.92 1.95 2813945 1.95 up up correct
PLUS.US ePlus inc 20190308 0 85.84 88.39 85.84 87.94 71544 43.97 up up correct
PLXP.US PLx Pharma Inc 20190308 0 5.15 5.39 4.756 5.32 14155 5.32 up up correct
PLXS.US Plexus Corp 20190308 0 58.87 59.82 58.87 59.73 77288 59.73 up down incorrect
PLYA.US Playa Hotels & Resorts N.V 20190308 0 7.64 7.93 7.64 7.69 145564 7.69 up up correct
PMCB.US PharmaCyte Biotech Inc. Common Stock 20190308 0 0.05 0.0525 0.049 0.0525 712 78.7539 up down incorrect
PMD.US Psychemedics Corporation 20190308 0 15.51 15.99 15.07 15.41 28072 13.9932 down down correct
PME.US Pingtan Marine Enterprise Ltd 20190308 0 2.41 2.41 2.3447 2.3835 3949 2.3835 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20190308 0 3.7 3.8 3.7 3.74 15059 3.74 up up correct
PNBK.US Patriot National Bancorp Inc 20190308 0 15.42 15.42 14.45 14.65 3570 14.6175 down down correct
PNFP.US Pinnacle Financial Partners Inc 20190308 0 56.18 57.51 56.055 56.97 325862 55.2562 up up correct
PNNT.US PennantPark Investment Corporation 20190308 0 6.95 7.02 6.9018 6.97 231801 5.0231 up up correct
PNRG.US PrimeEnergy Resources Corporation 20190308 0 145 149.56 145 149.56 1451 149.56 up up correct
POAI.US Predictive Oncology Inc 20190308 0 0.82 0.8339 0.8 0.8 3515 8 down down correct
PODD.US Insulet Corporation 20190308 0 92.77 93.01 90 92.03 394310 92.03 down down correct
POLA.US Polar Power Inc 20190308 0 4.81 5.09 4.81 4.85 32290 4.85 up up correct
POOL.US Pool Corporation 20190308 0 155.8 156.23 154.1625 156.12 172294 151.9658 up up correct
POPM.US PopMail.com Inc 20190308 0 0 0 0 0 0 0
POWI.US Power Integrations Inc 20190308 0 69.5 70.24 68.54 70 413146 34.3175 up up correct
POWL.US Powell Industries Inc 20190308 0 28.3 30.68 27.6476 30.49 45302 27.8099 up up correct
POWW.US AMMO Inc 20190308 0 3.01 3.01 3 3 8106 3 down up incorrect
PPBI.US Pacific Premier Bancorp Inc 20190308 0 27.15 27.77 27.15 27.65 496400 25.0909 up up correct
PPBT.US Purple Biotech Ltd 20190308 0 0.12 0.122 0.116 0.12 139417 1.2
PPC.US Pilgrim's Pride Corporation 20190308 0 19.92 20.43 19.745 19.9 831805 19.9 down down correct
PPIH.US Perma 20190308 0 8.59 8.92 8.565 8.8 48254 8.8 up up correct
PPSI.US Pioneer Power Solutions Inc 20190308 0 5.38 5.38 5.06 5.06 782 3.4898 down down correct
PPTA.US Midas Gold Corp. 20190308 0 6.07 6.3 6.01 6.3 13099 6.3 up up correct
PRAA.US PRA Group Inc 20190308 0 28.12 28.35 27.91 27.94 428242 27.94 down down correct
PRDEX.US PREDEX Funds 20190308 0 26.36 26.36 26.36 26.36 0 23.4532
PRDO.US Perdoceo Education Corporation 20190308 0 16.04 16.37 16.005 16.19 251614 16.19 up up correct
PRFT.US Perficient Inc 20190308 0 27.58 27.96 27.53 27.9 141167 27.9 up up correct
PRGS.US Progress Software Corporation 20190308 0 36.17 36.58 35.93 36.37 479964 34.8044 up up correct
PRIM.US Primoris Services Corporation 20190308 0 22.15 22.3 22.07 22.19 61589 21.5054 up up correct
PRIVX.US Sharespost 100 Fund 20190308 0 28.61 28.61 28.61 28.61 0 28.0485
PRLVX.US PRLVX 20190308 0 28.53 28.53 28.53 28.53 0 27.9661
PROF.US Profound Medical Corp 20190308 0 0.6055 0.6055 0.5981 0.5987 5299 5.987 down down correct
PROV.US Provident Financial Holdings Inc 20190308 0 19.84 20.16 19.8 20 3814 18.2397 up down incorrect
PRPH.US ProPhase Labs Inc 20190308 0 3.04 3.05 3 3.05 2984 2.5761 up down incorrect
PRPL.US Purple Innovation Inc 20190308 0 5.5 5.645 5.5 5.56 4340 5.56 up down incorrect
PRPO.US Precipio Inc 20190308 0 0.15 0.1551 0.142 0.1445 187640 2.1675 down down correct
PRQR.US ProQR Therapeutics N.V 20190308 0 14.51 14.84 13.92 14.68 177347 14.68 up up correct
PRTA.US Prothena Corporation plc 20190308 0 12.96 13.18 12.68 12.8 201091 12.8 down down correct
PRTH.US Priority Technology Holdings Inc 20190308 0 6.41 6.41 6.26 6.26 220 6.26 down down correct
PRTK.US Paratek Pharmaceuticals Inc 20190308 0 6.12 6.12 5.78 5.84 260402 5.84 down down correct
PRTS.US CarParts.com Inc 20190308 0 1.02 1.035 0.99 1.01 193248 1.01 down down correct
PRVB.US Provention Bio Inc 20190308 0 2.33 2.44 2.27 2.44 4094 2.44 up up correct
PSEC.US Prospect Capital Corporation 20190308 0 6.52 6.575 6.5 6.54 1003033 4.7862 up up correct
PSHG.US Performance Shipping Inc 20190308 0 0.85 0.9187 0.8129 0.88 178445 8.6317 up up correct
PSMT.US PriceSmart Inc 20190308 0 61.94 61.9995 60.9 61.72 115443 60.2308 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20190308 0 18.76 18.76 18.76 18.76 0 16.034
PSTI.US Pluristem Therapeutics Inc 20190308 0 0.968 1 0.968 0.9901 9872 9.901 up up correct
PSTV.US Plus Therapeutics Inc 20190308 0 0.23 0.2425 0.22 0.2415 14298 12.075 up up correct
PT.US Pintec Technology Holdings Limited 20190308 0 10.97 11.25 10.94 11.25 7740 11.25 up up correct
PTC.US PTC Inc 20190308 0 88.45 88.77 87.846 88.46 1006096 88.46 up up correct
PTCT.US PTC Therapeutics Inc 20190308 0 33.43 33.68 32.85 33.58 487324 33.58 up up correct
PTDEX.US PREDEX 20190308 0 26.36 26.36 26.36 26.36 0 23.6148
PTE.US PolarityTE Inc 20190308 0 13.77 13.92 13.21 13.44 143017 13.44 down down correct
PTEN.US Patterson 20190308 0 12.67 12.86 12.34 12.76 2541635 12.1983 up up correct
PTGX.US Protagonist Therapeutics Inc 20190308 0 8.95 9.42 8.95 9.13 101032 9.13 up up correct
PTMN.US Portman Ridge Finance Corporation 20190308 0 35.2 35.3 34.8 34.9 12170 20.0184 down down correct
PTNR.US Partner Communications Company Ltd 20190308 0 4.2411 4.2499 4.22 4.22 3171 4.22 down down correct
PTRS.US Partners Bancorp 20190308 0 7.15 7.15 7.15 7.15 2343 6.8577
PTSI.US P.A.M. Transportation Services Inc 20190308 0 50.11 50.11 49.52 49.52 1212 24.76 down down correct
PULM.US Pulmatrix Inc 20190308 0 1.33 2.33 1.33 1.77 8049809 1.77 up up correct
PVAC.US Penn Virginia Corporation 20190308 0 53 53.72 52.735 53.04 58727 53.04 up down incorrect
PVBC.US Provident Bancorp Inc 20190308 0 22.54 22.7 22.26 22.26 2471 10.7995 down down correct
PWDEX.US PREDEX 20190308 0 26.35 26.35 26.35 26.35 0 23.6058
PWFL.US PowerFleet Inc 20190308 0 6.22 6.47 6.155 6.28 13124 6.28 up up correct
PWOD.US Penns Woods Bancorp Inc 20190308 0 42.13 43.3212 42.1027 42.75 9624 24.6869 up down incorrect
PXLW.US Pixelworks Inc 20190308 0 3.65 3.74 3.63 3.7 154032 3.7 up down incorrect
PXS.US Pyxis Tankers Inc 20190308 0 1.06 1.3 1.03 1.21 673915 1.21 up up correct
PYPL.US PayPal Holdings Inc 20190308 0 95.04 95.77 94.51 95.69 4578084 95.69 up up correct
PZZA.US Papa John's International Inc 20190308 0 44.11 44.8099 43.51 44.71 496257 43.2171 up down incorrect
QADA.US QAD Inc 20190308 0 44.59 45.32 44.48 45.22 28708 44.5663 up up correct
QCOM.US QUALCOMM Incorporated 20190308 0 53.45 53.63 53.03 53.53 10117140 49.9971 up up correct
QCRH.US QCR Holdings Inc 20190308 0 33.66 34.345 33.38 34.3 45155 33.6522 up up correct
QDEL.US Quidel Corporation 20190308 0 64.63 65.285 64.04 65.05 113547 65.05 up down incorrect
QFIN.US 360 DigiTech Inc 20190308 0 15.37 15.37 14.2 14.51 77224 14.3141 down up incorrect
QIWI.US QIWI plc 20190308 0 13.46 13.68 13.43 13.62 47491 10.7617 up up correct
QLGN.US Qualigen Therapeutics Inc 20190308 0 0.8 0.8 0.671 0.7698 24297 19.245 down down correct
QLYS.US Qualys Inc 20190308 0 81.66 83.605 80.9 82.86 272669 82.86 up up correct
QMCO.US Quantum Corporation 20190308 0 2.47 2.49 2.38 2.44 20583 2.44 down up incorrect
QNST.US QuinStreet Inc 20190308 0 12.93 13.02 12.66 12.79 611968 12.79 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20190308 0 22.14 22.26 21.85 22.06 83880 18.6862 down down correct
QRHC.US Quest Resource Holding Corporation 20190308 0 1.54 1.54 1.5032 1.5032 2922 1.5032 down down correct
QRTEA.US Qurate Retail Inc 20190308 0 17.73 17.99 17.2 17.44 6373022 9.9483 down down correct
QRVO.US Qorvo Inc 20190308 0 67.36 68.83 66.94 68.58 1012037 68.58 up up correct
QTNT.US Quotient Limited 20190308 0 9.15 9.225 8.96 9.03 169941 9.03 down down correct
QTRX.US Quanterix Corporation 20190308 0 24.23 25 22.55 23.08 166983 23.08 down up incorrect
QTT.US Qutoutiao Inc 20190308 0 12 12.65 11.98 12.54 2527477 125.4 up up correct
QUIK.US QuickLogic Corporation 20190308 0 0.738 0.74 0.7175 0.7325 224219 10.255 down down correct
QUMU.US Qumu Corporation 20190308 0 2.3216 2.48 2.3101 2.41 22781 2.41 up up correct
QURE.US uniQure N.V 20190308 0 60.68 62.71 60.3101 62.4 827305 62.4 up up correct
RADA.US RADA Electronic Industries Ltd 20190308 0 2.76 2.7862 2.74 2.76 34895 2.76
RAIL.US FreightCar America Inc 20190308 0 7.07 7.17 6.86 6.95 103364 6.95 down up incorrect
RAND.US Rand Capital Corporation 20190308 0 2.76 2.98 2.75 2.84 1211 20.9884 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20190308 0 62.19 63.31 61.45 62.78 448233 62.78 up up correct
RAVE.US RAVE Restaurant Group Inc 20190308 0 1.2 1.25 1.19 1.25 6188 1.25 up up correct
RAVN.US Raven Industries Inc 20190308 0 37.77 38.01 37.38 37.49 49056 36.4999 down down correct
RBB.US RBB Bancorp 20190308 0 20.61 21 20.52 20.61 20195 19.3916
RBBN.US Ribbon Communications Inc 20190308 0 4.97 5.0316 4.92 4.97 260600 4.97
RBCAA.US Republic Bancorp Inc 20190308 0 41.83 43.09 40.9 42 20084 38.6376 up up correct
RBCN.US Rubicon Technology Inc 20190308 0 8.17 8.35 8.17 8.21 1316 8.21 up up correct
RBKB.US Rhinebeck Bancorp Inc 20190308 0 11.67 11.79 11.67 11.79 36133 11.79 up up correct
RBNC.US Reliant Bancorp Inc 20190308 0 22.02 22.8899 22.02 22.23 6769 21.0494 up up correct
RCAT.US Red Cat Holdings Inc 20190308 0 0.0017 0.0024 0.0017 0.0024 493 2.88 up up correct
RCEL.US AVITA Medical Inc 20190308 0 1.971 1.971 1.971 1.971 12897 9.855
RCIAX.US Resource Credit Income Fund Class A Shar 20190308 0 10.91 10.91 10.91 10.91 0 8.8147
RCICX.US Resource Credit Income Fund Class C 20190308 0 11.02 11.02 11.02 11.02 0 9.1117
RCII.US Rent 20190308 0 20.7 21.25 20.46 20.48 3023142 18.8283 down down correct
RCIIX.US Resource Credit Income Fund Class I Shar 20190308 0 10.94 10.94 10.94 10.94 0 8.7959
RCILX.US RCILX 20190308 0 10.9 10.9 10.9 10.9 0 9.2654
RCIWX.US Resource Credit Income Fund Class W Shar 20190308 0 10.91 10.91 10.91 10.91 0 8.8469
RCKT.US Rocket Pharmaceuticals Inc 20190308 0 14.54 15.21 14.52 14.68 214233 14.68 up up correct
RCKY.US Rocky Brands Inc 20190308 0 28.41 28.41 27.8 28.15 14306 26.7405 down down correct
RCM.US R1 RCM Inc 20190308 0 9.03 9.25 8.94 9.24 795366 9.24 up up correct
RCMT.US RCM Technologies Inc 20190308 0 3.85 3.892 3.7 3.81 10913 3.81 down down correct
RCON.US Recon Technology Ltd 20190308 0 1 1.0149 0.94 0.9702 5370 4.851 down down correct
RDCM.US RADCOM Ltd 20190308 0 7.8029 7.8029 7.4 7.54 10942 7.54 down down correct
RDFN.US Redfin Corporation 20190308 0 19.1 19.43 18.82 19.07 2081498 19.07 down down correct
RDHL.US RedHill Biopharma Ltd 20190308 0 7.45 7.85 7.33 7.74 102387 7.74 up up correct
RDI.US Reading International Inc 20190308 0 16.02 16.29 15.8925 16.17 28451 16.17 up up correct
RDNT.US RadNet Inc 20190308 0 13.42 13.51 13.32 13.48 110714 13.48 up up correct
RDUS.US Radius Health Inc 20190308 0 18.11 18.31 17.75 18.15 427263 18.15 up up correct
RDVT.US Red Violet Inc 20190308 0 6.99 7.2546 6.92 7 34402 7 up up correct
RDWR.US Radware Ltd 20190308 0 24.67 24.75 24.31 24.51 215436 24.51 down up incorrect
REDU.US RISE Education Cayman Ltd 20190308 0 10.62 10.89 10.3706 10.73 56476 10.73 up down incorrect
REED.US Reed's Inc 20190308 0 2.52 2.5749 2.5 2.51 128961 2.51 down down correct
REFR.US Research Frontiers Incorporated 20190308 0 2.15 2.1899 1.95 2.05 77125 2.05 down down correct
REG.US Regency Centers Corporation 20190308 0 63.99 64.41 63.56 63.77 781845 56.8094 down down correct
REGI.US Renewable Energy Group Inc 20190308 0 23.31 23.5 21.97 23.09 776268 23.09 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20190308 0 407.51 407.51 399.58 402.64 1091707 402.64 down down correct
REKR.US Rekor Systems Inc 20190308 0 0.73 0.73 0.69 0.7299 34543 0.7299 down down correct
RELI.US Reliance Global Group Inc 20190308 0 0.18 0.2 0.18 0.198 947 16.9706 up down incorrect
RELL.US Richardson Electronics Ltd 20190308 0 7.32 7.32 7.21 7.24 12929 6.4421 down down correct
REPH.US Recro Pharma Inc 20190308 0 9.01 9.39 8.64 9.39 221981 8.4215 up up correct
REPL.US Replimune Group Inc 20190308 0 11.35 12.39 10.4774 12.29 159750 12.29 up down incorrect
RESN.US Resonant Inc 20190308 0 2.94 2.95 2.8 2.85 233373 2.85 down down correct
RETA.US Reata Pharmaceuticals Inc 20190308 0 89.95 94.215 88.649 93.41 200309 93.41 up up correct
RETO.US ReTo Eco 20190308 0 1.86 1.87 1.77 1.77 1541 1.77 down down correct
RFIL.US RF Industries Ltd 20190308 0 6.915 7.09 6.9 7.09 17932 6.9762 up up correct
RGCO.US RGC Resources Inc 20190308 0 27.8089 27.89 27.8089 27.82 3057 25.7575 up up correct
RGEN.US Repligen Corporation 20190308 0 56.34 57.54 56.15 56.73 205831 56.73 up up correct
RGLD.US Royal Gold Inc 20190308 0 88.39 89.63 87.35 89.26 484803 86.727 up up correct
RGLS.US Regulus Therapeutics Inc 20190308 0 1.18 1.37 1.15 1.18 659923 1.18
RGNX.US REGENXBIO Inc 20190308 0 54.65 54.65 52.98 53.91 498899 53.91 down down correct
RGP.US Resources Connection Inc 20190308 0 17 17.05 16.77 17.03 94000 15.2765 up down incorrect
RIBT.US RiceBran Technologies 20190308 0 3.57 3.69 3.57 3.61 164690 3.61 up up correct
RICK.US RCI Hospitality Holdings Inc 20190308 0 22.53 22.94 22.4 22.72 38057 22.3665 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20190308 0 2.21 2.24 2.15 2.17 1408899 2.17 down down correct
RILY.US B. Riley Financial Inc 20190308 0 16.93 17.18 16.74 16.85 121611 14.481 down down correct
RIOT.US Riot Blockchain Inc 20190308 0 3.49 3.69 3.46 3.69 1820033 3.69 up up correct
RIVE.US Riverview Financial Corporation 20190308 0 11.39 11.39 11.39 11.39 351 10.8419
RKDA.US Arcadia Biosciences Inc 20190308 0 6.7 7.66 6.58 7.34 506128 7.34 up up correct
RLMD.US Relmada Therapeutics Inc 20190308 0 1.8 1.8 1.65 1.75 2690 7 down down correct
RMBL.US RumbleON Inc 20190308 0 4.68 4.76 4.38 4.62 4283 92.4 down down correct
RMBS.US Rambus Inc 20190308 0 9.68 9.94 9.57 9.93 2795435 9.93 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20190308 0 9.06 9.0825 8.72 8.96 20509 8.49 down down correct
RMNI.US Rimini Street Inc 20190308 0 5.16 5.16 4.815 5.01 21587 5.01 down down correct
RMR.US The RMR Group Inc 20190308 0 65.24 67.78 65.21 66.52 40783 51.0613 up up correct
RMRM.US RMR Mortgage Trust 20190308 0 17.99 18.1 17.92 18.1 14200 15.1007 up up correct
RMTI.US Rockwell Medical Inc 20190308 0 5.01 5.14 4.85 5.06 511029 5.06 up up correct
RNDB.US Randolph Bancorp Inc 20190308 0 14.9 15.25 14.9 15.25 16231 15.1624 up up correct
RNST.US Renasant Corporation 20190308 0 36.86 37.19 36.81 37.11 135483 34.2189 up up correct
RNWK.US RealNetworks Inc 20190308 0 3.34 3.35 3.3 3.3 8964 3.3 down down correct
ROAD.US Construction Partners Inc 20190308 0 12.27 12.523 12.1 12.25 20638 12.25 down up incorrect
ROCK.US Gibraltar Industries Inc 20190308 0 39.2 39.38 39.03 39.2 79153 39.2
ROIC.US Retail Opportunity Investments Corp 20190308 0 16.83 16.985 16.78 16.86 899878 15.4003 up up correct
ROKU.US Roku Inc 20190308 0 67.71 72.21 66.57 71.27 11553264 71.27 up up correct
ROLL.US RBC Bearings Incorporated 20190308 0 133.61 136.13 132.62 135.55 43952 135.55 up up correct
ROST.US Ross Stores Inc 20190308 0 91.48 91.69 88.645 89.06 3061940 87.0478 down down correct
RPAY.US Repay Holdings Corporation 20190308 0 10.15 10.16 10.15 10.16 435028 10.16 up up correct
RPD.US Rapid7 Inc 20190308 0 44.26 45.46 44.015 45.05 374132 45.05 up down incorrect
RRGB.US Red Robin Gourmet Burgers Inc 20190308 0 27.9 27.98 27.27 27.62 258893 27.62 down up incorrect
RRR.US Red Rock Resorts Inc 20190308 0 25.54 26.19 25.24 26.06 747053 23.9274 up down incorrect
RSLS.US ReShape Lifesciences Inc 20190308 0 0.35 0.379 0.32 0.355 94966 3.55 up down incorrect
RSSS.US Research Solutions Inc 20190308 0 2.29 2.29 2.22 2.22 777 2.22 down down correct
RUBY.US Rubius Therapeutics Inc 20190308 0 14.9 15.15 14.43 14.95 245885 14.95 up down incorrect
RUN.US Sunrun Inc 20190308 0 14.37 14.81 14.26 14.73 1099177 14.73 up down incorrect
RUSHA.US Rush Enterprises Inc 20190308 0 41.22 41.6 40.72 41.43 167721 26.5941 up up correct
RUSHB.US Rush Enterprises Inc 20190308 0 38.74 39.8 38.74 39.3 6953 25.1669 up up correct
RUTH.US Ruth's Hospitality Group Inc 20190308 0 25.1 25.31 25.01 25.12 186139 24.4833 up up correct
RVNC.US Revance Therapeutics Inc 20190308 0 16.1 16.16 15.77 15.97 300970 15.97 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20190308 0 0.21 0.21 0.21 0.21 500 0.21
RVSB.US Riverview Bancorp Inc 20190308 0 7.71 7.81 7.66 7.78 41448 7.1415 up down incorrect
RWLK.US ReWalk Robotics Ltd 20190308 0 0.23 0.24 0.22 0.23 74036 5.75
RYAAY.US Ryanair Holdings plc 20190308 0 72.97 73.81 72.56 73.25 458272 73.25 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20190308 0 27.55 28.5075 26.81 27.92 74439 27.92 up up correct
RZB.US Reinsurance Group of America Incorporated 20190308 0 26.73 26.95 26.63 26.8 45034 23.2313 up up correct
SABR.US Sabre Corporation 20190308 0 20.98 21.21 20.75 21.07 1719357 19.9955 up down incorrect
SAFM.US Sanderson Farms Inc 20190308 0 123.49 124.87 120.945 122.14 400892 118.7367 down down correct
SAFT.US Safety Insurance Group Inc 20190308 0 85 85.69 84.87 84.89 26021 75.465 down down correct
SAGE.US Sage Therapeutics Inc 20190308 0 148.89 151.66 147.63 150.91 322745 150.91 up up correct
SAIA.US Saia Inc 20190308 0 60.8 61.21 59.9583 61.01 184668 61.01 up up correct
SAL.US Salisbury Bancorp Inc 20190308 0 43.25 43.25 43.1485 43.1485 934 39.9224 down down correct
SALM.US Salem Media Group Inc 20190308 0 2.98 3.05 2.98 3.04 31011 2.6612 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20190308 0 14.35 14.35 13.9062 13.98 3228 12.2821 down up incorrect
SANM.US Sanmina Corporation 20190308 0 29.56 29.97 29.445 29.62 254829 29.62 up up correct
SANW.US S&W Seed Company 20190308 0 2.6847 2.87 2.67 2.7 8899 2.7 up up correct
SASR.US Sandy Spring Bancorp Inc 20190308 0 32.97 33.34 32.851 33.05 110203 29.8824 up up correct
SATS.US EchoStar Corporation 20190308 0 37.16 37.41 37.02 37.28 190931 30.2107 up up correct
SAVA.US Cassava Sciences Inc 20190308 0 1.19 1.1985 1.14 1.19 124144 1.19
SBAC.US SBA Communications Corporation 20190308 0 183.38 185.69 182.11 183.47 511725 180.3886 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20190308 0 27.88 28.35 27.86 28.26 152593 27.9303 up up correct
SBET.US Sharplink Gaming Ltd 20190308 0 1.79 1.84 1.75 1.79 32600 1.79
SBFG.US SB Financial Group Inc 20190308 0 18.35 18.49 18.35 18.49 2663 17.3135 up up correct
SBGI.US Sinclair Broadcast Group Inc 20190308 0 36.35 36.84 36.35 36.82 952333 34.1237 up up correct
SBLK.US Star Bulk Carriers Corp 20190308 0 6.96 6.96 6.46 6.51 867113 5.6086 down down correct
SBNY.US Signature Bank 20190308 0 132.3 133.62 132.3 133.41 240230 127.5546 up up correct
SBRA.US Sabra Health Care REIT Inc 20190308 0 17.46 17.63 17.31 17.46 2007614 13.9836
SBSI.US Southside Bancshares Inc 20190308 0 33.41 34.02 33.36 33.86 79345 30.4576 up up correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20190308 0 9.53 9.9 9.36 9.55 138971 9.5076 up up correct
SBUX.US Starbucks Corporation 20190308 0 70.15 70.27 69.03 69.36 12363890 65.9609 down down correct
SCHL.US Scholastic Corporation 20190308 0 40.6 41.02 40.42 40.74 167248 38.5623 up down incorrect
SCHN.US Schnitzer Steel Industries Inc 20190308 0 22.74 22.99 22.57 22.71 207885 20.8698 down down correct
SCKT.US Socket Mobile Inc 20190308 0 2.01 2.0331 1.931 2.03 25456 2.03 up up correct
SCOA.US Scion Tech Growth I 20190308 0 2.93 2.93 2.93 2.93 0 2.93
SCOR.US comScore Inc 20190308 0 22.82 22.9542 22.44 22.69 158090 22.69 down down correct
SCPH.US scPharmaceuticals Inc 20190308 0 3.2 3.22 3.07 3.16 16869 3.16 down down correct
SCR.US Score Media and Gaming Inc 20190308 0 0.25 0.25 0.25 0.25 1750 0.25
SCSC.US ScanSource Inc 20190308 0 36.63 37.07 36.45 36.99 67185 36.99 up down incorrect
SCVL.US Shoe Carnival Inc 20190308 0 34.89 34.89 33.8481 34.09 1008138 16.5412 down down correct
SCWX.US SecureWorks Corp 20190308 0 18.49 18.9309 18.37 18.56 118519 18.56 up down incorrect
SCYX.US SCYNEXIS Inc 20190308 0 1.23 1.24 1.18 1.22 36302 12.2 down up incorrect
SEAC.US SeaChange International Inc 20190308 0 1.395 1.43 1.35 1.39 21523 1.39 down down correct
SECO.US Secoo Holding Limited 20190308 0 9.19 9.41 9.045 9.24 97061 9.24 up down incorrect
SEDG.US SolarEdge Technologies Inc 20190308 0 39.1 39.38 38.65 39.28 448174 39.28 up up correct
SEED.US Origin Agritech Limited 20190308 0 6.92 6.92 6.55 6.55 6878 6.55 down down correct
SEEL.US Seelos Therapeutics Inc 20190308 0 6.2 7.49 3.31 3.39 53267441 3.39 down down correct
SEIC.US SEI Investments Company 20190308 0 49.5 50.24 49.5 50.12 594879 48.3076 up up correct
SELB.US Selecta Biosciences Inc 20190308 0 2.4 2.84 2.035 2.3 3627883 2.3 down down correct
SELF.US Global Self Storage Inc 20190308 0 3.94 3.9597 3.92 3.92 8619 3.2903 down down correct
SENEA.US Seneca Foods Corporation 20190308 0 28.39 29.11 28.39 28.78 11658 28.78 up up correct
SESN.US Sesen Bio Inc 20190308 0 0.8709 0.9646 0.8709 0.9289 834915 0.9289 up up correct
SFBC.US Sound Financial Bancorp Inc 20190308 0 35.49 35.49 35.0238 35.175 1904 33.1542 down down correct
SFBS.US ServisFirst Bancshares Inc 20190308 0 33.37 33.81 33.3533 33.68 127634 32.0959 up down incorrect
SFET.US Safe 20190308 0 2.0402 2.1 1.9501 1.98 32115 39.6 down down correct
SFIX.US Stitch Fix Inc 20190308 0 25.75 26.03 24.35 25.7 4008588 25.7 down up incorrect
SFM.US Sprouts Farmers Market Inc 20190308 0 22.8 22.88 22.02 22.11 1604346 22.11 down down correct
SFNC.US Simmons First National Corporation 20190308 0 25.06 25.31 25.02 25.17 436869 23.0097 up up correct
SFST.US Southern First Bancshares Inc 20190308 0 36.4 36.86 36.4 36.66 9075 36.66 up up correct
SGA.US Saga Communications Inc 20190308 0 33.788 33.99 33.25 33.25 3379 30.2971 down down correct
SGBX.US SG Blocks Inc 20190308 0 2.7669 2.7669 2.6 2.6 151 52 down down correct
SGC.US Superior Group of Companies Inc 20190308 0 15.5599 15.83 15.4 15.62 16986 14.6994 up up correct
SGEN.US Seagen Inc 20190308 0 68.68 70.01 67.99 69.22 521806 69.22 up up correct
SGH.US SMART Global Holdings Inc 20190308 0 23 23.49 22.43 23.44 459501 23.44 up up correct
SGLB.US Sigma Labs Inc 20190308 0 1.96 1.96 1.8086 1.82 21128 18.2 down down correct
SGLBW.US Sigma Labs Inc. Warrant 20190308 0 0.6999 0.6999 0.6999 0.6999 5240 0.6999
SGMA.US SigmaTron International Inc 20190308 0 3.06 3.08 3.01 3.01 5359 3.01 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20190308 0 1.544 1.544 1.544 1.544 0 1.544
SGMO.US Sangamo Therapeutics Inc 20190308 0 9.48 9.76 9.32 9.7 1186534 9.7 up up correct
SGMS.US Scientific Games Corporation 20190308 0 25.46 25.91 24.375 24.65 1505920 24.65 down up incorrect
SGOC.US SGOCO Group Ltd 20190308 0 1.1298 1.18 1.1298 1.16 932 1.16 up up correct
SGRP.US SPAR Group Inc 20190308 0 0.6701 0.6701 0.58 0.6432 78133 0.6432 down down correct
SGRY.US Surgery Partners Inc 20190308 0 11.34 11.4525 11.18 11.33 179644 11.33 down down correct
SHBI.US Shore Bancshares Inc 20190308 0 15.14 15.48 15.07 15.19 27604 13.8747 up up correct
SHEN.US Shenandoah Telecommunications Company 20190308 0 45.4 45.77 44.86 45.12 111183 27.8928 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20190308 0 0.4526 0.49 0.4401 0.4699 2268 112.776 up up correct
SHIPW.US Seanergy Maritime Holdings Corp 20190308 0 0.0339 0.034 0.033 0.033 8009 0.033 down down correct
SHOO.US Steven Madden Ltd 20190308 0 32.27 32.44 31.88 32.13 328319 31.0046 down up incorrect
SHYF.US The Shyft Group Inc 20190308 0 8.63 8.86 8.5 8.76 116449 8.6178 up up correct
SIBN.US SI 20190308 0 18.99 20.09 18.48 18.8 248720 18.8 down down correct
SIEB.US Siebert Financial Corp 20190308 0 12.099 12.36 11.88 12.2 7064 12.2 up up correct
SIEN.US Sientra Inc 20190308 0 11 11.06 10.79 10.82 430571 10.82 down down correct
SIFY.US Sify Technologies Limited 20190308 0 1.55 1.55 1.53 1.54 63669 1.5204 down down correct
SIGA.US SIGA Technologies Inc 20190308 0 6.05 6.125 5.94 6.02 137663 6.02 down down correct
SIGI.US Selective Insurance Group Inc 20190308 0 62.91 63.59 62.37 63.44 87852 61.0047 up up correct
SILC.US Silicom Ltd 20190308 0 36.73 37.15 36.411 36.64 6776 36.64 down down correct
SIMO.US Silicon Motion Technology Corporation 20190308 0 39.75 41.065 39.75 40.34 256540 37.1893 up up correct
SINO.US Sino 20190308 0 0.9451 1 0.9 0.9759 23741 4.8795 up up correct
SINT.US Sintx Technologies Inc 20190308 0 0.22 0.2412 0.22 0.24 3442 7.2 up up correct
SIOX.US Sio Gene Therapies Inc 20190308 0 1.41 1.51 1.37 1.48 407646 11.84 up up correct
SIRI.US Sirius XM Holdings Inc 20190308 0 5.94 5.98 5.91 5.94 22651289 5.7903
SISI.US Shineco Inc 20190308 0 0.67 0.67 0.62 0.6357 70608 0.6357 down down correct
SIVB.US SVB Financial Group 20190308 0 236.79 239.88 235.495 239.69 323892 239.69 up up correct
SKYW.US SkyWest Inc 20190308 0 49.38 50.39 49.345 50.01 323219 49.3434 up up correct
SLAB.US Silicon Laboratories Inc 20190308 0 77.45 79.06 77.085 78.84 271217 78.84 up up correct
SLDB.US Solid Biosciences Inc 20190308 0 10.11 10.34 9.8 10.27 847991 10.27 up up correct
SLGG.US Super League Gaming Inc 20190308 0 8.29 8.5 8 8.12 54279 8.12 down up incorrect
SLGL.US Sol 20190308 0 7.007 7.1287 6.98 7.1287 5122 7.1287 up up correct
SLGN.US Silgan Holdings Inc 20190308 0 28.27 28.57 28.27 28.44 341521 27.254 up down incorrect
SLM.US SLM Corporation 20190308 0 10.48 10.62 10.475 10.51 2408561 10.1544 up up correct
SLMBP.US SLM Corporation 20190308 0 66.21 67.09 66.21 67 1093 57.9733 up up correct
SLNG.US Stabilis Solutions Inc 20190308 0 0.7511 0.7797 0.7337 0.7787 56271 6.2296 up up correct
SLNH.US Soluna Holdings Inc 20190308 0 1.53 1.53 1.49 1.5 48500 1.13 down down correct
SLNO.US Soleno Therapeutics Inc 20190308 0 1.602 1.63 1.5 1.5 12406 1.5 down down correct
SLP.US Simulations Plus Inc 20190308 0 19.87 20.66 19.79 20.06 52686 19.7788 up up correct
SLRC.US SLR Investment Corp 20190308 0 21.45 21.595 21.38 21.55 138374 16.4529 up up correct
SLRX.US Salarius Pharmaceuticals Inc 20190308 0 0.315 0.335 0.315 0.3228 422417 8.07 up up correct
SLS.US SELLAS Life Sciences Group Inc 20190308 0 1.31 1.33 1.26 1.27 2560 63.5 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20190308 0 0.9 0.9 0.9 0.9 0 0.9
SMBC.US Southern Missouri Bancorp Inc 20190308 0 35.1501 35.81 35.15 35.29 13831 33.5203 up up correct
SMBK.US SmartFinancial Inc 20190308 0 19.3 19.71 19.3 19.63 22253 19.1436 up down incorrect
SMCI.US Super Micro Computer Inc 20190308 0 19.46 19.49 19.3 19.45 170374 19.45 down down correct
SMED.US Sharps Compliance Corp 20190308 0 3.631 3.631 3.55 3.55 9178 3.55 down down correct
SMID.US Smith 20190308 0 7.35 7.35 7.3 7.35 4400 7.2772
SMIT.US Schmitt Industries Inc 20190308 0 2.54 2.54 2.42 2.47 11849 2.47 down down correct
SMLR.US Semler Scientific Inc. Common Stock 20190308 0 39 41.25 39 41 14671 41 up down incorrect
SMMF.US Summit Financial Group Inc 20190308 0 24.45 24.95 24.45 24.81 16440 22.6711 up up correct
SMMT.US Summit Therapeutics Inc 20190308 0 2.11 2.19 2.02 2.03 36778 2.03 down down correct
SMPL.US The Simply Good Foods Company 20190308 0 19.48 19.815 19.29 19.45 237517 19.45 down down correct
SMSI.US Smith Micro Software Inc 20190308 0 1.88 1.95 1.8301 1.92 76571 1.92 up up correct
SMTC.US Semtech Corporation 20190308 0 52.68 53.3 51.59 52.64 710167 52.64 down down correct
SMTI.US Sanara MedTech Inc 20190308 0 0.0439 0.0528 0.0439 0.0485 429438 4.85 up up correct
SNBR.US Sleep Number Corporation 20190308 0 45.46 46.33 45.01 45.89 480349 45.89 up up correct
SNCR.US Synchronoss Technologies Inc 20190308 0 7.93 8.14 7.86 7.97 110896 7.97 up up correct
SND.US Smart Sand Inc 20190308 0 2.72 2.75 2.62 2.72 247872 2.72
SNDX.US Syndax Pharmaceuticals Inc 20190308 0 5.25 6.1 5.25 5.39 396316 5.39 up up correct
SNES.US SenesTech Inc 20190308 0 1.08 1.1 1.03 1.09 9771 21.8 up up correct
SNEX.US StoneX Group Inc 20190308 0 42.5 42.5 40.43 40.66 78216 40.66 down up incorrect
SNFCA.US Security National Financial Corporation 20190308 0 4.6272 4.8037 4.5241 4.6551 38815 4.4334 up down incorrect
SNGX.US Soligenix Inc 20190308 0 0.9485 0.9711 0.9 0.93 74506 0.93 down up incorrect
SNOA.US Sonoma Pharmaceuticals Inc 20190308 0 0.92 0.9295 0.89 0.9244 9618 8.3196 up up correct
SNPS.US Synopsys Inc 20190308 0 100.65 103.3 100.65 103.2 1075056 103.2 up up correct
SNT.US Senstar Technologies Ltd. 20190308 0 5.16 5.29 5.1254 5.25 8585 2.8751 up up correct
SNY.US Sanofi 20190308 0 43.47 43.5226 42.87 42.91 1632179 38.2719 down down correct
SOHO.US Sotherly Hotels Inc 20190308 0 6.55 6.55 6.45 6.55 25960 5.7342
SOHOB.US Sotherly Hotels Inc 20190308 0 24.9205 25.0789 24.9205 25 713 21.6268 up up correct
SOHOO.US Sotherly Hotels Inc 20190308 0 24.7922 24.9 24.78 24.9 1392 21.401 up up correct
SOHU.US Sohu.com Limited 20190308 0 18.38 18.63 17.88 18.33 464078 18.33 down down correct
SOLO.US Electrameccanica Vehicles Corp 20190308 0 3.72 3.78 3.65 3.75 331099 3.75 up down incorrect
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20190308 0 0.95 0.95 0.822 0.925 29600 0.925 down down correct
SOLY.US Soliton Inc 20190308 0 4.8 5.198 4.8 4.9 52586 4.9 up up correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20190308 0 1.9659 2.0304 1.9296 1.985 6115 51.61 up up correct
SONO.US Sonos Inc 20190308 0 9.68 10.14 9.65 9.98 1691877 9.98 up up correct
SP.US SP Plus Corporation 20190308 0 33.28 33.745 33.155 33.29 78791 33.29 up up correct
SPCB.US SuperCom Ltd 20190308 0 1.62 1.64 1.61 1.61 33116 1.61 down down correct
SPI.US SPI Energy Co. Ltd 20190308 0 2.57 2.9 2.5205 2.67 52315 2.67 up up correct
SPLK.US Splunk Inc 20190308 0 121.21 123.715 119.51 122.43 1871645 122.43 up up correct
SPNE.US SeaSpine Holdings Corporation 20190308 0 14.01 14.18 13.84 13.93 119566 13.93 down down correct
SPNS.US Sapiens International Corporation N.V 20190308 0 13.618 13.67 13.37 13.65 33772 13.2563 up down incorrect
SPOK.US Spok Holdings Inc 20190308 0 13.6 13.84 13.6 13.72 75777 11.9416 up up correct
SPPI.US Spectrum Pharmaceuticals Inc 20190308 0 9.72 10.04 9.571 10.01 936550 10.01 up up correct
SPRO.US Spero Therapeutics Inc 20190308 0 11.76 12.2 11.7 11.75 85581 11.75 down down correct
SPSC.US SPS Commerce Inc 20190308 0 105.29 106.21 104.87 106.08 194256 53.04 up up correct
SPTN.US SpartanNash Company 20190308 0 17.52 17.79 17.39 17.44 148369 15.1627 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20190308 0 5.61 5.74 5.57 5.59 277313 5.59 down up incorrect
SPWR.US SunPower Corporation 20190308 0 6.0387 6.2286 6.0387 6.1487 980280 4.0266 up up correct
SQBG.US Sequential Brands Group Inc 20190308 0 1.39 1.39 1.25 1.35 18928 54 down down correct
SQBGQ.US Sequential Brands Group Inc 20190308 0 55.6 55.6 50 54 18928 54 down down correct
SRAX.US SRAX Inc 20190308 0 2.5536 2.6 2.4846 2.51 79977 2.51 down up incorrect
SRCE.US 1st Source Corporation 20190308 0 45.3 46.06 45.21 45.97 42255 42.6259 up up correct
SRCL.US Stericycle Inc 20190308 0 47.25 48.045 46.51 47.94 788982 47.94 up up correct
SRDX.US Surmodics Inc 20190308 0 54.26 54.62 52.17 52.33 113316 52.33 down up incorrect
SREV.US ServiceSource International Inc 20190308 0 0.98 1.01 0.96 0.98 393556 0.98
SRGA.US Surgalign Holdings Inc 20190308 0 5.4 5.705 5.37 5.66 257254 5.66 up up correct
SRNE.US Sorrento Therapeutics Inc 20190308 0 1.82 2.02 1.8 1.97 1813649 1.97 up down incorrect
SRPT.US Sarepta Therapeutics Inc 20190308 0 130.88 132.235 128.5 130.8 1354722 130.8 down down correct
SRRA.US Sierra Oncology Inc 20190308 0 1.84 1.8593 1.78 1.81 238253 72.4 down up incorrect
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20190308 0 8.16 8.16 8.16 8.16 0 40.2244
SRRK.US Scholar Rock Holding Corporation 20190308 0 15.88 16.45 15 15.7 101127 15.7 down up incorrect
SRTS.US Sensus Healthcare Inc 20190308 0 7.45 7.65 7.45 7.61 22728 7.61 up up correct
SSB.US South State Corporation 20190308 0 68.25 69.3899 68.25 69.1 147676 64.4139 up up correct
SSBI.US Summit State Bank 20190308 0 12.79 12.79 12.51 12.51 301 10.269 down down correct
SSKN.US STRATA Skin Sciences Inc 20190308 0 3.25 3.26 3.165 3.21 42284 3.21 down down correct
SSNC.US SS&C Technologies Holdings Inc 20190308 0 60.03 60.62 54.03 60.53 2203652 59.1061 up up correct
SSNT.US SilverSun Technologies Inc 20190308 0 3.88 4.13 3.6 4.13 1305 3.1316 up down incorrect
SSP.US The E.W. Scripps Company 20190308 0 22.26 22.44 22.24 22.4 368246 21.6743 up up correct
SSRM.US SSR Mining Inc 20190308 0 14.16 14.37 13.91 14.34 1374000 14.1631 up up correct
SSSS.US SuRo Capital Corp 20190308 0 6.54 6.58 6.42 6.43 39300 3.4297 down up incorrect
SSTI.US ShotSpotter Inc 20190308 0 44.63 44.98 43.02 44.79 123160 44.79 up up correct
SSYS.US Stratasys Ltd 20190308 0 23.1 23.69 22.97 23.24 1047664 23.24 up up correct
STAA.US STAAR Surgical Company 20190308 0 36.53 36.99 35.71 36.41 336705 36.41 down down correct
STAB.US Statera Biopharma Inc 20190308 0 2.08 2.12 1.7 1.74 102400 1.74 down down correct
STAF.US Staffing 360 Solutions Inc 20190308 0 1.64 1.65 1.6 1.6497 28646 9.6593 up up correct
STBA.US S&T Bancorp Inc 20190308 0 38.76 39.54 38.76 39.41 134624 35.4913 up up correct
STCN.US Steel Connect Inc 20190308 0 1.89 1.96 1.89 1.9 10465 1.9 up up correct
STFC.US State Auto Financial Corporation 20190308 0 33.17 33.46 32.83 33.31 25501 31.7302 up up correct
STGW.US MDC Partners Inc 20190308 0 2.98 2.98 2.415 2.47 530046 2.47 down down correct
STIM.US Neuronetics Inc 20190308 0 15.61 16.505 15.61 16.42 101305 16.42 up up correct
STKL.US SunOpta Inc 20190308 0 3.19 3.64 3.17 3.52 969161 3.52 up up correct
STKS.US The ONE Group Hospitality Inc 20190308 0 2.95 2.95 2.95 2.95 229 2.95
STLD.US Steel Dynamics Inc 20190308 0 35.59 35.61 34.56 34.66 2537243 31.9456 down down correct
STND.US Standard AVB Financial Corp 20190308 0 29.33 29.33 29 29.12 1779 27.0971 down down correct
STNE.US StoneCo Ltd 20190308 0 28.07 30.27 27.7634 29.92 1993783 29.92 up down incorrect
STRA.US Strategic Education Inc 20190308 0 135.15 136.97 133.425 133.79 126664 126.821 down down correct
STRL.US Sterling Construction Company Inc 20190308 0 13.95 14.05 13.69 13.81 169832 13.81 down down correct
STRM.US Streamline Health Solutions Inc 20190308 0 1.1 1.12 1.06 1.11 10437 1.11 up up correct
STRO.US Sutro Biopharma Inc 20190308 0 9.11 9.58 8.5 9.4 174775 9.4 up up correct
STRR.US Star Equity Holdings Inc 20190308 0 0.707 0.7598 0.65 0.7447 14234 7.447 up up correct
STRS.US Stratus Properties Inc 20190308 0 23.4 24 23.3 23.3 2467 23.3 down down correct
STRT.US Strattec Security Corporation 20190308 0 29.96 29.96 29.8 29.8 1540 28.9062 down down correct
STX.US Seagate Technology Holdings plc 20190308 0 44.74 46.3599 44.4 46.22 4290813 40.4124 up down incorrect
STXB.US Spirit of Texas Bancshares Inc 20190308 0 21.01 21.74 21.01 21.11 16508 20.5233 up up correct
SUMO.US Sumo Logic Inc 20190308 0 130.5 136.5 128.425 131 22550 131 up up correct
SUMR.US Summer Infant Inc 20190308 0 0.75 0.7949 0.75 0.7948 7196 7.1532 up up correct
SUNS.US SLR Senior Investment Corp 20190308 0 16.92 17 16.811 16.99 38331 13.3867 up up correct
SUNW.US Sunworks Inc 20190308 0 0.4999 0.5199 0.48 0.4995 8919 3.4965 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20190308 0 37.28 38.06 37.09 37.61 450627 37.61 up up correct
SURF.US Surface Oncology Inc 20190308 0 4.09 4.4 3.99 4.34 27913 4.34 up down incorrect
SURG.US SurgePays Inc. Common Stock 20190308 0 0.505 0.55 0.5 0.53 128604 26.5 up down incorrect
SVBI.US Severn Bancorp Inc 20190308 0 8.6 8.79 8.58 8.75 19349 8.3264 up up correct
SVC.US Service Properties Trust 20190308 0 26.31 26.35 25.96 26.13 905477 23.7967 down down correct
SVRA.US Savara Inc 20190308 0 7.64 7.82 7.3501 7.77 92917 7.77 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20190308 0 12.87 12.91 12.64 12.71 12823 12.71 down down correct
SWAV.US ShockWave Medical Inc 20190308 0 30.34 32.5 29 31.61 651428 31.61 up up correct
SWBI.US Smith & Wesson Brands Inc 20190308 0 8.1245 8.3167 7.6557 7.6557 2805216 7.5085 down up incorrect
SWET.US Athlon Acquisition Corp 20190308 0 0.001 0.001 0.0008 0.0009 1207223 0.0009 down down correct
SWIR.US Sierra Wireless Inc 20190308 0 12.5 12.61 12.38 12.61 146978 12.61 up up correct
SWKH.US SWK Holdings Corporation 20190308 0 10 10.075 10 10 22960 10
SWKS.US Skyworks Solutions Inc 20190308 0 78.39 80.37 78.04 80.13 1113113 76.7621 up up correct
SXTC.US China SXT Pharmaceuticals Inc 20190308 0 24 28.4 24 26.96 68950 26.96 up up correct
SYBT.US Stock Yards Bancorp Inc 20190308 0 34.55 35.2286 34.55 35.02 31347 32.3797 up up correct
SYBX.US Synlogic Inc 20190308 0 8.29 8.42 8.055 8.3 75924 8.3 up up correct
SYNA.US Synaptics Incorporated 20190308 0 41.15 41.91 40.96 41.76 184480 41.76 up up correct
SYNC.US Synacor Inc 20190308 0 1.85 1.87 1.835 1.86 92681 1.86 up up correct
SYNH.US Syneos Health Inc 20190308 0 40.9 41.62 40.39 41.43 685574 41.43 up down incorrect
SYNL.US Synalloy Corporation 20190308 0 14.85 15.1499 14.47 15 30042 15 up up correct
SYPR.US Sypris Solutions Inc 20190308 0 1.06 1.1446 1.04 1.05 56268 1.05 down down correct
SYRS.US Syros Pharmaceuticals Inc 20190308 0 6.99 7.1996 6.43 6.44 195569 6.44 down down correct
TA.US TravelCenters of America Inc 20190308 0 4.35 4.38 4.3 4.3 10492 21.5 down down correct
TACO.US Del Taco Restaurants Inc 20190308 0 10.01 10.06 9.93 9.98 122323 9.8076 down down correct
TACT.US TransAct Technologies Incorporated 20190308 0 9.12 9.13 8.8 9 23816 8.7721 down down correct
TAIT.US Taitron Components Incorporated 20190308 0 2.1 2.2091 2.01 2.13 67280 1.8897 up up correct
TANH.US Tantech Holdings Ltd 20190308 0 1.5606 1.62 1.5606 1.57 201910 1.57 up up correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20190308 0 25.22 25.35 25.22 25.26 2750 20.166 up up correct
TANNL.US TravelCenters of America LLC SR NT 20190308 0 24.767 24.87 24.766 24.87 1656 19.9727 up up correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20190308 0 25.1717 25.25 25.16 25.25 1062 20.2167 up up correct
TAOP.US Taoping Inc 20190308 0 1.01 1.03 0.91 1.02 9649 6.12 up up correct
TARA.US Protara Therapeutics Inc 20190308 0 3.65 3.7978 3.51 3.64 7838 145.6 down down correct
TAST.US Carrols Restaurant Group Inc 20190308 0 10.14 10.3 10.05 10.08 168555 9.1471 down down correct
TATT.US TAT Technologies Ltd 20190308 0 6.2109 6.65 6.2109 6.65 501 6.65 up up correct
TAYD.US Taylor Devices Inc 20190308 0 12.5967 12.5967 12.5967 12.5967 161 12.5967
TBBK.US The Bancorp Inc 20190308 0 8.55 8.71 8.55 8.66 72904 8.66 up up correct
TBK.US Triumph Bancorp Inc 20190308 0 30.41 31 30.2 30.74 82738 30.74 up down incorrect
TBLT.US ToughBuilt Industries Inc 20190308 0 1.42 1.64 1.38 1.55 143143 15.5 up up correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20190308 0 0.25 0.25 0.25 0.25 500 0.25
TBNK.US Territorial Bancorp Inc 20190308 0 27.36 27.39 27.13 27.24 7416 24.069 down down correct
TBPH.US Theravance Biopharma Inc 20190308 0 22.43 22.96 21.9 22.66 273450 22.66 up up correct
TC.US TuanChe ADR 20190308 0 6.23 6.3 6.23 6.3 59497 25.2 up up correct
TCBI.US Texas Capital Bancshares Inc 20190308 0 58.45 59.54 58.28 59.11 863894 59.11 up up correct
TCBK.US TriCo Bancshares 20190308 0 38.97 39.37 38.73 39.22 57829 36.4533 up up correct
TCCO.US Technical Communications Corporation 20190308 0 2.44 2.55 2.43 2.44 8178 2.44
TCDA.US Tricida Inc 20190308 0 23.01 23.43 22.04 22.58 151024 22.58 down up incorrect
TCFC.US The Community Financial Corporation 20190308 0 29.535 29.54 29.13 29.43 6313 28.0976 down down correct
TCMD.US Tactile Systems Technology Inc 20190308 0 72.35 73.14 71.27 72.1 126249 72.1 down down correct
TCOM.US Trip.com Group Limited 20190308 0 38.53 40.995 38.53 40.81 8168455 40.81 up down incorrect
TCON.US TRACON Pharmaceuticals Inc 20190308 0 1.27 1.41 1.2506 1.36 45116 13.6 up down incorrect
TCPC.US BlackRock TCP Capital Corp 20190308 0 14.26 14.46 14.26 14.43 351517 10.55 up up correct
TCRR.US TCR2 Therapeutics Inc 20190308 0 18.1 18.1 15.62 15.64 35029 15.64 down up incorrect
TCX.US Tucows Inc 20190308 0 75.58 77 75.04 76.76 52929 76.76 up up correct
TDAC.US Trident Acquisitions Corp 20190308 0 10.07 10.15 10.07 10.15 2225 10.15 up up correct
TDACW.US Trident Acquisitions Corp. Warrant 20190308 0 0.17 0.17 0.17 0.17 1000 0.17
TDW.US WT 20190308 0 1.65 1.65 1.51 1.51 1141 0.1669 down down correct
TEAM.US Atlassian Corporation Plc 20190308 0 102.06 105.06 100.51 104.25 1094957 104.25 up up correct
TECH.US Bio 20190308 0 189.61 190.91 188.6 189.5 104933 187.0842 down down correct
TEDU.US Tarena International Inc 20190308 0 6.49 6.6 6.45 6.59 6130 32.95 up down incorrect
TELL.US Tellurian Inc 20190308 0 9.63 9.63 9.31 9.44 1236982 9.44 down down correct
TENB.US Tenable Holdings Inc 20190308 0 29.95 30.2 29.5 29.97 612368 29.97 up up correct
TENX.US Tenax Therapeutics Inc 20190308 0 1.75 2.79 1.62 1.99 18464631 1.99 up up correct
TER.US Teradyne Inc 20190308 0 38.28 38.83 38 38.75 2199613 38.2341 up down incorrect
TESS.US TESSCO Technologies Incorporated 20190308 0 16.5 17.2 16.3 16.48 17733 15.7546 down down correct
TFSL.US TFS Financial Corporation 20190308 0 16.56 16.69 16.56 16.67 115721 14.1622 up up correct
TGA.US TransGlobe Energy Corporation 20190308 0 2.02 2.06 1.98 2.02 59004 1.8063
TGLS.US Tecnoglass Inc 20190308 0 8.82 9.12 8.58 8.99 42373 8.2812 up down incorrect
TGTX.US TG Therapeutics Inc 20190308 0 6.12 6.59 6.1138 6.38 3088604 6.38 up up correct
TH.US Target Hospitality Corp 20190308 0 10.15 10.2 10.04 10.09 250524 10.09 down down correct
THFF.US First Financial Corporation 20190308 0 42.12 43.03 42.12 42.9 15977 40.2257 up up correct
THMA.US Thimble Point Acquisition Corp 20190308 0 0.47 0.47 0.47 0.47 0 0.47
THMO.US ThermoGenesis Holdings Inc 20190308 0 0.3519 0.3519 0.33 0.34 13879 3.4 down down correct
THRM.US Gentherm Incorporated 20190308 0 38.04 38.55 38.03 38.43 115820 38.43 up up correct
THTX.US Theratechnologies Inc 20190308 0 5.81 5.81 5.62 5.72 32015 5.72 down down correct
THWWW.US Target Hospitality Corp 20190308 0 1.39 1.475 1.35 1.39 81307 1.39
TIGO.US Millicom International Cellular S.A 20190308 0 59.65 60.3819 59.48 59.55 7343 56.5898 down down correct
TILE.US Interface Inc 20190308 0 16.54 16.68 16.28 16.57 287453 16.089 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20190308 0 30.2 30.2 30.2 30.2 0 26.0968
TIPPX.US Total Income + Real Estate Fund CL C 20190308 0 29.25 29.25 29.25 29.25 0 24.8672
TIPRX.US Totl In Rl Est A 20190308 0 30.33 30.33 30.33 30.33 0 26.2235
TIPT.US Tiptree Inc 20190308 0 5.86 5.86 5.75 5.77 11801 5.3947 down up incorrect
TIPWX.US Total Income + Real Estate Fund CL I 20190308 0 30.77 30.77 30.77 30.77 0 26.6395
TITN.US Titan Machinery Inc 20190308 0 19.54 19.7 19.32 19.5 100274 19.5 down down correct
TLGT.US Teligent Inc 20190308 0 1.44 1.46 1.2701 1.3 95372 13 down down correct
TLRY.US Tilray Inc 20190308 0 64.9 70 64.4525 70 2991356 70 up up correct
TMDI.US Titan Medical Inc 20190308 0 3.08 3.3599 3.0601 3.26 217509 3.26 up up correct
TMUS.US T 20190308 0 70.93 71.25 70.18 70.65 3573493 70.65 down down correct
TNDM.US Tandem Diabetes Care Inc 20190308 0 62.02 64.9 61.78 64.52 2150120 64.52 up down incorrect
TNT.US Peak Fintech Group Inc. Common Shares 20190308 0 2200 2260 2100 2100 65070 2100 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20190308 0 3.52 4.2 2.53 2.8 3065071 28 down down correct
TOPS.US Top Ships Inc 20190308 0 0.835 0.92 0.8051 0.89 3222933 445 up up correct
TOUR.US Tuniu Corporation 20190308 0 5.1 5.24 5.07 5.23 55585 5.23 up up correct
TOWN.US TowneBank 20190308 0 26.12 26.48 26.09 26.19 108794 24.0885 up up correct
TPIC.US TPI Composites Inc 20190308 0 29.33 29.57 28.78 29.21 220175 29.21 down down correct
TPST.US Tempest Therapeutics Inc 20190308 0 12.33 12.75 11.2201 12.75 808 191.25 up up correct
TREE.US LendingTree Inc 20190308 0 302.46 311.25 300.2428 310.87 80328 310.87 up down incorrect
TRHC.US Tabula Rasa HealthCare Inc 20190308 0 56.76 58.45 56.2976 58.33 341080 58.33 up up correct
TRIB.US Trinity Biotech plc 20190308 0 3.03 3.08 2.95 2.95 94744 2.95 down up incorrect
TRIL.US Trillium Therapeutics Inc 20190308 0 0.72 0.89 0.7 0.7316 4739959 0.7316 up up correct
TRIP.US TripAdvisor Inc 20190308 0 50.46 51.08 50.07 50.91 1844160 45.273 up up correct
TRMB.US Trimble Inc 20190308 0 38.04 38.19 37.8 38.14 766366 38.14 up up correct
TRMK.US Trustmark Corporation 20190308 0 34.42 35.12 34.27 34.99 633567 32.1254 up up correct
TRNS.US Transcat Inc 20190308 0 23.27 23.27 23 23.2 10618 23.2 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20190308 0 0.0031 0.0039 0.0019 0.0022 332735 0.44 down up incorrect
TROO.US TROOPS Inc 20190308 0 1.13 1.18 1.13 1.16 900 1.16 up up correct
TROW.US T. Rowe Price Group Inc 20190308 0 95.56 96.92 95.07 96.84 1106800 89.371 up up correct
TRS.US TriMas Corporation 20190308 0 30.7 31.1 30.59 30.88 135937 30.8432 up down incorrect
TRST.US TrustCo Bank Corp NY 20190308 0 7.95 8.14 7.93 8.1 201433 36.3386 up up correct
TRUE.US TrueCar Inc 20190308 0 6.91 7.02 6.86 6.98 565903 6.98 up down incorrect
TRUP.US Trupanion Inc 20190308 0 27.56 28.19 27.4 27.84 189664 27.84 up up correct
TRVG.US trivago N.V 20190308 0 5.16 5.43 5.06 5.43 439433 5.43 up up correct
TRVN.US Trevena Inc 20190308 0 1.3 1.444 1.3 1.41 2503321 1.41 up up correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20190308 0 38.38 38.75 38.05 38.41 18700 27.9147 up up correct
TSBK.US Timberland Bancorp Inc 20190308 0 29.9 29.9 29.07 29.21 12309 26.4501 down up incorrect
TSC.US TriState Capital Holdings Inc 20190308 0 20.66 20.73 20.42 20.53 218910 20.53 down down correct
TSCAP.US TriState Capital Holdings Inc 20190308 0 26.25 26.25 26.15 26.15 3073 21.4366 down down correct
TSCO.US Tractor Supply Company 20190308 0 91.73 92.35 89.86 90.39 1175258 87.3895 down up incorrect
TSEM.US Tower Semiconductor Ltd 20190308 0 16.2 16.725 16.15 16.57 319186 16.57 up up correct
TSIFX.US TSIFX 20190308 0 9.95 9.95 9.95 9.95 0 8.8394
TSLA.US Tesla Inc 20190308 0 276.91 285.59 275.89 284.14 44098124 56.828 up up correct
TSRI.US TSR Inc 20190308 0 4.8743 5.23 4.8743 5.23 2712 5.23 up down incorrect
TTD.US The Trade Desk Inc 20190308 0 185.13 194.76 180.5009 194.35 1682239 19.435 up down incorrect
TTEC.US TTEC Holdings Inc 20190308 0 30.54 34.445 30.53 34.11 75995 31.886 up up correct
TTEK.US Tetra Tech Inc 20190308 0 57.5 57.93 57.25 57.37 222929 56.3188 down down correct
TTGT.US TechTarget Inc 20190308 0 15.37 15.91 15.15 15.9 215417 15.9 up down incorrect
TTMI.US TTM Technologies Inc 20190308 0 11.18 11.52 11.09 11.48 964393 11.48 up down incorrect
TTNP.US Titan Pharmaceuticals Inc 20190308 0 1.82 2.03 1.79 1.86 38002 55.8 up up correct
TTOO.US T2 Biosystems Inc 20190308 0 2.78 2.8 2.4701 2.62 3993109 2.62 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20190308 0 6.02 6.095 5.91 6.06 204689 5.4384 up up correct
TTWO.US Take 20190308 0 87.36 87.57 85.83 87.04 2370253 87.04 down down correct
TURN.US 180 Degree Capital Corp 20190308 0 1.88 1.933 1.86 1.89 378723 5.67 up up correct
TUSK.US Mammoth Energy Services Inc 20190308 0 20.69 21.03 20.22 20.75 183369 20.5687 up up correct
TVTX.US Travere Therapeutics Inc 20190308 0 21.06 21.16 20.77 21.05 185092 21.05 down down correct
TVTY.US Tivity Health Inc 20190308 0 19.35 19.62 19.04 19.42 1850181 19.42 up up correct
TWIN.US Twin Disc Incorporated 20190308 0 15.64 16.19 15.22 15.49 23814 15.49 down down correct
TWLVU.US Twelve Seas Investment Company II 20190308 0 10.5 10.5 10.5 10.5 10000 10.5
TWLVW.US Twelve Seas Investment Company II 20190308 0 0.26 0.28 0.25 0.28 76400 0.28 up up correct
TWNK.US Hostess Brands Inc 20190308 0 11.58 11.69 11.48 11.53 433176 11.53 down down correct
TWNKW.US Hostess Brands Inc 20190308 0 1.059 1.06 1.0019 1.02 37000 1.02 down up incorrect
TWOU.US 2U Inc 20190308 0 66.72 67.69 66.04 67.48 368645 67.48 up up correct
TWST.US Twist Bioscience Corporation 20190308 0 21.29 21.62 21 21.06 17769 21.06 down down correct
TXMD.US TherapeuticsMD Inc 20190308 0 5.59 5.72 5.52 5.7 1232451 5.7 up up correct
TXN.US Texas Instruments Incorporated 20190308 0 103.69 105.11 103.35 104.86 5180808 97.548 up up correct
TXRH.US Texas Roadhouse Inc 20190308 0 60.34 60.6644 59.62 59.81 623054 57.359 down down correct
TYHT.US Shineco Inc 20190308 0 0.67 0.67 0.62 0.6357 70608 5.7213 down down correct
TYME.US Tyme Technologies Inc 20190308 0 2.2 2.25 2 2.08 738514 2.08 down down correct
TZOO.US Travelzoo 20190308 0 12.7 13.055 12.44 12.85 47785 12.85 up up correct
UAL.US United Airlines Holdings Inc 20190308 0 81.99 82.9 81.62 82.4 2316809 82.4 up down incorrect
UBCP.US United Bancorp Inc 20190308 0 10.75 10.75 10.75 10.75 717 9.6094
UBFO.US United Security Bancshares 20190308 0 10.61 10.79 10.6 10.6 4536 9.1332 down down correct
UBOH.US United Bancshares Inc 20190308 0 22.9765 22.9765 22.9765 22.9765 576 21.4343
UBSI.US United Bankshares Inc 20190308 0 36.8 37.36 36.8 37.14 498659 33.0155 up up correct
UBX.US Unity Biotechnology Inc 20190308 0 8.99 9.5764 8.54 9.15 328828 9.15 up up correct
UCBI.US United Community Banks Inc 20190308 0 25.73 26.01 25.71 25.89 321071 23.786 up down incorrect
UCTT.US Ultra Clean Holdings Inc 20190308 0 9.7 9.8711 9.605 9.64 687500 9.64 down down correct
UEIC.US Universal Electronics Inc 20190308 0 31.97 32.29 31.81 31.9 47444 31.9 down up incorrect
UEPS.US Net 1 UEPS Technologies Inc 20190308 0 3.72 3.84 3.53 3.82 302680 3.82 up up correct
UFCS.US United Fire Group Inc 20190308 0 46.14 46.54 45.71 46.29 40040 42.5756 up up correct
UFPI.US UFP Industries Inc 20190308 0 29.37 29.885 29.08 29.83 142162 28.9975 up up correct
UFPT.US UFP Technologies Inc 20190308 0 33 33.12 32.57 32.89 31037 32.89 down down correct
UG.US United 20190308 0 19.65 19.65 19.65 19.65 120 17.2657
UHAL.US AMERCO 20190308 0 364.66 368.74 363.82 365.81 38318 361.3712 up down incorrect
UIHC.US United Insurance Holdings Corp 20190308 0 15.76 15.85 15.54 15.8 83107 14.3612 up down incorrect
ULBI.US Ultralife Corporation 20190308 0 10 10.24 9.7501 10.16 40557 10.16 up down incorrect
ULH.US Universal Logistics Holdings Inc 20190308 0 20.37 20.8 20.24 20.41 40140 19.4012 up down incorrect
ULTA.US Ulta Beauty Inc 20190308 0 302.87 306.99 294 306.39 863981 306.39 up up correct
UMBF.US UMB Financial Corporation 20190308 0 65.48 65.96 65.11 65.48 228028 62.3118
UMPQ.US Umpqua Holdings Corporation 20190308 0 17.41 17.78 17.34 17.71 1293553 15.2812 up up correct
UNAM.US Unico American Corporation 20190308 0 5.3 6.2 5.3 5.86 7258 5.86 up up correct
UNB.US Union Bankshares Inc 20190308 0 45.14 45.14 45.14 45.14 1327 39.9437
UNIQX.US UNIQX 20190308 0 25.4 25.4 25.4 25.4 0 22.2709
UNIT.US Uniti Group Inc 20190308 0 8.31 8.39 8.06 8.32 3294563 7.0337 up up correct
UNTY.US Unity Bancorp Inc 20190308 0 20.96 21.4 20.62 20.62 7272 19.5947 down down correct
UONE.US Urban One Inc 20190308 0 2.25 2.25 2.15 2.1658 5866 2.1658 down down correct
UONEK.US Urban One Inc 20190308 0 1.98 2.0184 1.96 1.98 15872 1.98
UPLD.US Upland Software Inc 20190308 0 37.69 40.02 37 39.91 1991822 39.91 up up correct
UPWK.US Upwork Inc 20190308 0 21.55 21.97 21.03 21.48 254897 21.48 down down correct
URBN.US Urban Outfitters Inc 20190308 0 29.3 29.4631 28.815 29.14 5532263 29.14 down up incorrect
URGN.US UroGen Pharma Ltd 20190308 0 35.69 36.43 34.61 36.32 239935 36.32 up up correct
USAK.US USA Truck Inc 20190308 0 15.66 15.835 15.43 15.73 43120 15.73 up down incorrect
USAP.US Universal Stainless & Alloy Products Inc 20190308 0 17.28 17.58 16.515 16.77 37353 16.77 down down correct
USAU.US U.S. Gold Corp 20190308 0 0.84 0.8972 0.84 0.85 90759 8.5 up down incorrect
USEG.US U.S. Energy Corp 20190308 0 0.73 0.76 0.72 0.7555 3662 7.555 up down incorrect
USIO.US Usio Inc 20190308 0 2.81 2.87 2.7546 2.83 19806 2.83 up down incorrect
USLM.US United States Lime & Minerals Inc 20190308 0 73.65 73.97 73.55 73.87 1897 68.9081 up up correct
USQIX.US USQ Core Real Estate Fund 20190308 0 25.77 25.77 25.77 25.77 0 23.0689
USQSX.US USQ Core Real Estate Fund 20190308 0 25.77 25.77 25.77 25.77 0 23.0696
USWS.US U.S. Well Services Inc 20190308 0 8.205 8.79 8.1 8.39 5763 29.365 up up correct
USWSW.US U.S. Well Services Inc. WT EXP 031524 20190308 0 0.72 0.73 0.72 0.73 3000 0.73 up up correct
UTHR.US United Therapeutics Corporation 20190308 0 110.72 111.34 109.62 110.61 369094 110.61 down down correct
UTMD.US Utah Medical Products Inc 20190308 0 87.52 88.99 86.91 87.72 16405 83.215 up up correct
UTSI.US UTStarcom Holdings Corp 20190308 0 3.79 3.83 3.76 3.76 5564 3.76 down up incorrect
UVSP.US Univest Financial Corporation 20190308 0 25.52 25.84 25.47 25.62 82211 23.325 up down incorrect
UXIN.US Uxin Limited 20190308 0 4.97 5.07 4.65 4.79 5480405 4.79 down down correct
VALU.US Value Line Inc 20190308 0 19.37 19.37 19.37 19.37 289 17.8532
VBIV.US VBI Vaccines Inc 20190308 0 1.92 1.9543 1.82 1.85 377209 1.85 down down correct
VBLT.US Vascular Biogenics Ltd 20190308 0 1.63 1.66 1.61 1.635 27345 1.635 up down incorrect
VBNK.US VersaBank Common Shares 20190308 0 5.6296 5.6296 5.6296 5.6296 200 5.6296
VBTX.US Veritex Holdings Inc 20190308 0 26.02 26.45 26 26.29 294152 24.4761 up up correct
VC.US Visteon Corporation 20190308 0 78.73 79.65 78.04 78.23 717947 78.23 down down correct
VCEL.US Vericel Corporation 20190308 0 20.13 20.45 19.76 20.29 598528 20.29 up down incorrect
VCMIX.US Versus Capital Multi 20190308 0 28.04 28.04 28.04 28.04 0 25.0563
VCNX.US Vaccinex Inc 20190308 0 4.2 4.99 4 4.62 5849 4.62 up up correct
VCRRX.US Versus Capital Real Assets Fund LLC 20190308 0 25.07 25.07 25.07 25.07 0 22.9937
VCTR.US Victory Capital Holdings Inc 20190308 0 12.28 13.37 12.1725 12.88 97673 12.448 up up correct
VCYT.US Veracyte Inc 20190308 0 19.37 20.09 19.31 20 395379 20 up up correct
VECO.US Veeco Instruments Inc 20190308 0 10.53 10.84 10.4 10.46 320410 10.46 down down correct
VEON.US VEON Ltd 20190308 0 2.4 2.47 2.39 2.45 2334136 2.179 up up correct
VERB.US Verb Technology Company Inc 20190308 0 14.81 15.5 14.51 15 24728 15 up up correct
VERI.US Veritone Inc 20190308 0 6.2 6.38 5.77 5.94 536642 5.94 down down correct
VERO.US Venus Concept Inc 20190308 0 0.9 0.9 0.754 0.7702 655973 11.553 down down correct
VERU.US Veru Inc 20190308 0 1.44 1.47 1.3625 1.39 49944 1.39 down down correct
VFLEX.US VFLEX 20190308 0 25 25 25 25 0 21.8871
VG.US Vonage Holdings Corp 20190308 0 9.77 9.98 9.68 9.88 2626180 9.88 up down incorrect
VIA.US Via Renewables Inc 20190308 0 8.92 8.99 8.82 8.88 53189 7.2962 down down correct
VIAC.US ViacomCBS Inc 20190308 0 48.59 49.03 48.35 49.01 1856363 45.4198 up down incorrect
VIACA.US ViacomCBS Inc 20190308 0 48.49 49 48.4158 49 7008 45.751 up up correct
VIASP.US Via Renewables Inc 20190308 0 22.98 23.2 22.98 23.2 6300 17.989 up up correct
VIAV.US Viavi Solutions Inc 20190308 0 12.31 12.49 12.21 12.35 1488252 12.35 up up correct
VICR.US Vicor Corporation 20190308 0 29.01 30.47 28.755 30.36 219916 30.36 up down incorrect
VIOT.US Viomi Technology Co. Ltd 20190308 0 9.82 9.88 9.5362 9.8 20462 9.713 down down correct
VIRC.US Virco Mfg. Corporation 20190308 0 3.8 3.85 3.8 3.85 1823 3.85 up up correct
VIRT.US Virtu Financial Inc 20190308 0 25.23 25.36 24.89 24.98 686252 22.225 down down correct
VIRX.US Viracta Therapeutics Inc 20190308 0 6.7 6.9 5.5 6.4 165830 6.4 down down correct
VISL.US Vislink Technologies Inc 20190308 0 0.473 0.49 0.44 0.47 1215 28.2 down down correct
VIVE.US Viveve Medical Inc 20190308 0 934.9 967.5 900 905.2 126 905.2 down down correct
VIVO.US Meridian Bioscience Inc 20190308 0 16.48 16.53 16.22 16.44 158478 16.44 down up incorrect
VJET.US voxeljet AG 20190308 0 2.13 2.18 2.11 2.14 15243 10.7 up up correct
VKTX.US Viking Therapeutics Inc 20190308 0 7.42 7.88 7.36 7.67 3016352 7.67 up up correct
VLDR.US Velodyne Lidar Inc 20190308 0 9.79 9.8 9.79 9.8 1154 9.8 up down incorrect
VLGEA.US Village Super Market Inc 20190308 0 29.73 30.22 29.52 29.72 21043 26.5845 down down correct
VLY.US Valley National Bancorp 20190308 0 10.22 10.54 10.17 10.4 2184116 9.1404 up up correct
VLYPO.US Valley National Bancorp 20190308 0 24.88 25.08 24.88 25 4696 21.2061 up up correct
VLYPP.US Valley National Bancorp 20190308 0 26.83 26.9478 26.2601 26.88 3268 22.6783 up down incorrect
VMD.US Viemed Healthcare Inc 20190308 0 5.142 5.55 5.07 5.2695 27243 5.2695 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20190308 0 18.67 18.75 18.18 18.58 594053 18.58 down down correct
VNET.US 21Vianet Group Inc 20190308 0 8.68 8.83 8.64 8.81 655827 8.81 up up correct
VNOM.US Viper Energy Partners LP 20190308 0 32.82 33.19 31.765 33.14 314866 28.5463 up up correct
VOD.US Vodafone Group Plc 20190308 0 17.86 17.91 17.69 17.83 4983400 14.9673 down down correct
VOXX.US VOXX International Corporation 20190308 0 4.825 4.93 4.77 4.77 19527 4.77 down up incorrect
VQS.US Viq Solutions Inc 20190308 0 0.107 0.108 0.107 0.108 24090 0.108 up up correct
VRA.US Vera Bradley Inc 20190308 0 10.01 10.12 9.93 10.09 117497 10.09 up up correct
VRAY.US ViewRay Inc 20190308 0 8.44 8.855 8.4112 8.56 2800435 8.56 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20190308 0 11.75 12.32 10.85 10.98 68834 10.98 down down correct
VRDN.US Viridian Therapeutics Inc 20190308 0 2.37 2.4032 2.2804 2.32 10171 34.8 down up incorrect
VREX.US Varex Imaging Corporation 20190308 0 32.03 32.62 31.86 32.32 204455 32.32 up up correct
VRME.US VerifyMe Inc 20190308 0 0.205 0.22 0.195 0.22 183 11 up up correct
VRNA.US Verona Pharma plc 20190308 0 6.14 6.4775 6.0602 6.4775 3460 6.4775 up down incorrect
VRNS.US Varonis Systems Inc 20190308 0 57.51 58.42 57.0201 57.91 823524 19.3033 up up correct
VRNT.US Verint Systems Inc 20190308 0 51.4072 52.067 50.9073 52.037 183286 26.5089 up up correct
VRRM.US Verra Mobility Corporation 20190308 0 10.28 10.37 10.16 10.22 202798 10.22 down down correct
VRSK.US Verisk Analytics Inc 20190308 0 125.95 126.71 125.1038 126.01 471674 123.5961 up up correct
VRSN.US VeriSign Inc 20190308 0 175.57 177.81 173.84 177.73 411950 177.73 up up correct
VRTS.US Virtus Investment Partners Inc 20190308 0 97 98.48 97 98.13 28684 92.9626 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20190308 0 177.26 177.62 173.59 177.26 1451476 177.26
VS.US Versus Systems Inc 20190308 0 0.1468 0.1468 0.1468 0.1468 313 2.3488
VSAT.US Viasat Inc 20190308 0 73.84 74.57 73.66 74.54 299984 74.54 up up correct
VSEC.US VSE Corporation 20190308 0 32.1 32.99 31.63 31.85 29284 30.9327 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20190308 0 6.59 6.59 6.59 6.59 0 5.8623
VSLCX.US Invesco Senior Loan Fund Class C 20190308 0 6.6 6.6 6.6 6.6 0 5.9939
VSLYX.US If Inv Snr Fnd Y 20190308 0 6.59 6.59 6.59 6.59 0 5.8232
VSTM.US Verastem Inc 20190308 0 2.77 2.89 2.71 2.79 2386297 2.79 up up correct
VTGN.US VistaGen Therapeutics Inc 20190308 0 1.18 1.1849 1.12 1.16 283060 1.16 down down correct
VTIQW.US VectoIQ Acquisition Corp. II 20190308 0 0.47 0.47 0.47 0.47 200 0.47
VTNR.US Vertex Energy Inc 20190308 0 1.43 1.45 1.35 1.35 75224 1.35 down down correct
VTRS.US Viatris Inc 20190308 0 26.61 26.86 26.35 26.61 4461500 26.0039
VTSI.US VirTra Inc 20190308 0 3.885 3.9305 3.8 3.8 2303 3.8 down down correct
VTVT.US vTv Therapeutics Inc 20190308 0 2.15 2.22 2.07 2.09 203789 2.09 down down correct
VUZI.US Vuzix Corporation 20190308 0 3.35 3.51 3.2 3.41 274118 3.41 up up correct
VVPR.US VivoPower International PLC 20190308 0 1 1.09 0.9894 1.07 13970 1.07 up up correct
VWTR.US Vidler Water Resources Inc 20190308 0 10.07 10.155 10 10.08 46686 10.08 up up correct
VXRT.US Vaxart Inc 20190308 0 1.61 1.65 1.5675 1.65 48204 1.65 up up correct
VYGR.US Voyager Therapeutics Inc 20190308 0 17.05 17.39 16.73 17.31 329460 17.31 up up correct
VYNE.US VYNE Therapeutics Inc 20190308 0 31.8 32.12 29.56 29.56 18600 29.56 down up incorrect
VYNT.US Vyant Bio Inc 20190308 0 7.8 7.8 7.5 7.5 71163 7.5 down down correct
WABC.US Westamerica Bancorporation 20190308 0 60.44 61.39 60.44 61.15 84393 56.7328 up up correct
WAFD.US Washington Federal Inc 20190308 0 29.44 30.08 29.24 29.95 321569 27.593 up down incorrect
WASH.US Washington Trust Bancorp Inc 20190308 0 49.91 50.59 49.91 50.51 16260 44.5104 up up correct
WATT.US Energous Corporation 20190308 0 5.9 6.22 5.77 5.89 1202236 5.89 down down correct
WB.US Weibo Corporation 20190308 0 59.78 62.5335 59.35 61.54 2779169 61.54 up up correct
WBA.US Walgreens Boots Alliance Inc 20190308 0 59.87 60.82 59.33 59.9 9909549 53.8897 up up correct
WDAY.US Workday Inc 20190308 0 178.42 181.82 176.4708 181.61 1616683 181.61 up up correct
WDC.US Western Digital Corporation 20190308 0 46.04 47.56 45.73 47.48 5320860 45.0632 up up correct
WDFC.US WD 20190308 0 175.73 176.35 175.08 176.14 74029 169.9044 up down incorrect
WEFCX.US Wildermuth Endowment Strategy Fund Class 20190308 0 12.8 12.8 12.8 12.8 0 12.2739
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20190308 0 13.21 13.21 13.21 13.21 0 12.6285
WEN.US The Wendy's Company 20190308 0 16.37 16.99 16.25 16.98 7021940 16.1666 up up correct
WERN.US Werner Enterprises Inc 20190308 0 33.47 34.01 33.24 33.96 608352 29.4264 up down incorrect
WESFX.US Wildermuth Endowment Strategy Fund 20190308 0 13.11 13.11 13.11 13.11 0 12.5655
WETF.US WisdomTree Investments Inc 20190308 0 7.3 7.31 7.18 7.26 914617 6.796 down down correct
WEYS.US Weyco Group Inc 20190308 0 31.09 31.62 30.52 31.62 36109 28.036 up up correct
WFCF.US Where Food Comes From Inc 20190308 0 1.84 1.915 1.8 1.915 1800 7.5836 up up correct
WHF.US WhiteHorse Finance Inc 20190308 0 14.05 14.26 13.9998 14.23 58959 9.9588 up up correct
WHFBZ.US WHFBZ 20190308 0 25.55 25.55 25.48 25.48 1453 21.4386 down down correct
WHLM.US Wilhelmina International Inc 20190308 0 6 6 6 6 134 6
WHLR.US Wheeler Real Estate Investment Trust Inc 20190308 0 1.91 1.91 1.8 1.8473 30709 1.8473 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20190308 0 13.84 13.84 13.84 13.84 292 13.84
WILC.US G. Willi 20190308 0 8.0962 8.27 8.0962 8.27 2700 7.799 up up correct
WINA.US Winmark Corporation 20190308 0 166.6 170.99 166.6 168.46 2655 158.1052 up up correct
WING.US Wingstop Inc 20190308 0 65.27 67.16 64.7244 66.65 667936 63.3174 up up correct
WINT.US Windtree Therapeutics Inc 20190308 0 4 4.2 4 4.2 1725 12.6 up up correct
WIRE.US Encore Wire Corporation 20190308 0 57.78 58.2 57.52 58.14 48644 57.9161 up up correct
WISA.US Summit Wireless Technologies Inc 20190308 0 2.4 2.4 2.25 2.25 5298 45 down up incorrect
WIX.US Wix.com Ltd 20190308 0 105 106.85 104.6117 105.98 543019 105.98 up up correct
WKHS.US Workhorse Group Inc 20190308 0 0.93 0.95 0.88 0.907 88528 0.907 down down correct
WKSP.US Worksport Ltd. Common Stock 20190308 0 0.108 0.108 0.102 0.102 38083 0.102 down down correct
WLDN.US Willdan Group Inc 20190308 0 37.7 37.7 33.91 36 119496 36 down down correct
WLFC.US Willis Lease Finance Corporation 20190308 0 38.75 38.9943 37.02 38.16 5676 38.16 down down correct
WLTW.US Willis Towers Watson Public Limited Company 20190308 0 169.09 169.58 166.1255 169.22 698757 163.0318 up down incorrect
WNEB.US Western New England Bancorp Inc 20190308 0 9.72 9.95 9.7 9.84 37787 9.1463 up up correct
WORX.US SCWorx Corp 20190308 0 6 6.832 5.895 6.75 146556 6.75 up up correct
WPRT.US Westport Fuel Systems Inc 20190308 0 1.31 1.34 1.25 1.3 408551 1.3 down down correct
WRAP.US Wrap Technologies Inc 20190308 0 5.61 6.015 5.52 5.95 403299 5.95 up up correct
WRLD.US World Acceptance Corporation 20190308 0 112.18 113.05 111 112.46 49759 112.46 up up correct
WSBC.US WesBanco Inc 20190308 0 39.94 40.54 39.94 40.43 66404 35.716 up up correct
WSBF.US Waterstone Financial Inc 20190308 0 16.45 16.64 16.45 16.6 61154 13.6821 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20190308 0 9.94 10.08 9.865 10.03 508121 10.03 up up correct
WSFS.US WSFS Financial Corporation 20190308 0 41.69 42.15 41.57 41.96 286775 40.5441 up up correct
WSTG.US Wayside Technology Group Inc 20190308 0 11.9571 11.9571 11.435 11.435 1700 10.3477 down down correct
WTBA.US West Bancorporation Inc 20190308 0 21.55 21.66 21.32 21.4 26315 19.2074 down down correct
WTER.US The Alkaline Water Company Inc 20190308 0 2.68 2.97 2.55 2.75 2895542 2.75 up up correct
WTFC.US Wintrust Financial Corporation 20190308 0 70.02 71.01 69.95 70.84 254381 67.3434 up down incorrect
WTFCM.US Wintrust Financial Corporation 20190308 0 28.36 28.52 28.01 28.52 8479 24.144 up down incorrect
WTRH.US Waitr Holdings Inc 20190308 0 10.6 11.33 10.6 11.18 1808175 11.18 up up correct
WTW.US Weight Watchers International Inc 20190308 0 19.27 19.82 19.25 19.45 43295 19.45 up up correct
WVE.US Wave Life Sciences Ltd 20190308 0 44.55 46 44.55 45.91 250471 45.91 up down incorrect
WVFC.US WVS Financial Corp 20190308 0 17.5559 17.5559 17.5559 17.5559 420 16.263
WVVI.US Willamette Valley Vineyards Inc 20190308 0 7.21 7.33 7.09 7.33 656 7.33 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20190308 0 4.6 4.6 4.6 4.6 100 4.0881
WW.US WW International Inc 20190308 0 19.17 19.98 19.1002 19.44 3798861 19.44 up up correct
WWD.US Woodward Inc 20190308 0 92.67 94.05 92.25 93.88 281743 92.4336 up up correct
WYNN.US Wynn Resorts Limited 20190308 0 117.16 119.75 116.31 119.59 1242482 115.5161 up up correct
XAIR.US Beyond Air Inc 20190308 0 4.94 5.02 4.9 4.9 23710 4.9 down down correct
XBIO.US Xenetic Biosciences Inc 20190308 0 2.13 2.1657 2.03 2.14 3843 25.68 up up correct
XBIT.US XBiotech Inc 20190308 0 9.74 10.88 9.57 10.76 285898 10.76 up down incorrect
XCAPX.US ACAP Strategic Fund 20190308 0 16.41 16.41 16.41 16.41 0 15.761
XCBFX.US Capstone Church Bond Fund 20190308 0 12.22 12.22 12.22 12.22 0 12.2004
XCLIX.US XCLIX 20190308 0 10.12 10.12 10.12 10.12 0 9.3548
XCUR.US Exicure Inc 20190308 0 2.8 2.8 2.8 2.8 15600 2.8
XCWPX.US ACAP Strategic Fund Class W Shares 20190308 0 12.25 12.25 12.25 12.25 0 12.25
XEL.US Xcel Energy Inc 20190308 0 55.66 55.9 55.2 55.67 3514558 51.3628 up up correct
XELA.US Exela Technologies Inc 20190308 0 3.79 3.9 3.67 3.69 125998 11.07 down down correct
XELB.US Xcel Brands Inc 20190308 0 1.65 1.65 1.6 1.64 16269 1.64 down down correct
XENE.US Xenon Pharmaceuticals Inc 20190308 0 9.29 9.45 9.01 9.19 86235 9.19 down down correct
XENT.US Intersect ENT Inc 20190308 0 32.88 33.3 32.33 33.18 121807 33.18 up up correct
XERS.US Xeris Pharmaceuticals Inc 20190308 0 9.74 9.89 8.6701 8.74 282217 8.74 down down correct
XFOR.US X4 Pharmaceuticals Inc 20190308 0 3.38 3.7 3.29 3.34 27727 20.04 down up incorrect
XGEIX.US Guggenheim Energy & Income Fund 20190308 0 990.44 990.44 990.44 990.44 0 676.5942
XILSX.US Pioneer ILS Interval Fund 20190308 0 8.59 8.59 8.59 8.59 0 7.6525
XLNX.US Xilinx Inc 20190308 0 117.82 118.965 116.57 118.63 4712097 115.3914 up up correct
XLRN.US Acceleron Pharma Inc 20190308 0 43.72 44.32 43.3531 43.96 254410 43.96 up down incorrect
XNCR.US Xencor Inc 20190308 0 28.9 29.49 28.58 29.14 174157 29.14 up up correct
XNET.US Xunlei Limited 20190308 0 4 4.35 3.83 4.08 1498864 4.08 up up correct
XOMA.US XOMA Corporation 20190308 0 15.04 15.04 14.53 14.83 43167 14.83 down down correct
XONE.US The ExOne Company 20190308 0 9.47 9.66 9.21 9.45 174110 9.45 down down correct
XPEL.US XPEL Inc 20190308 0 6.25 6.35 6.2 6.35 7350 6.35 up up correct
XPER.US Xperi Holding Corporation 20190308 0 22.76 23.28 22.5622 23.28 378193 21.5623 up down incorrect
XPRTX.US Van Kampen Senior Loan Fund Class I 20190308 0 6.59 6.59 6.59 6.59 0 5.8509
XRAY.US DENTSPLY SIRONA Inc 20190308 0 48.09 48.58 47.5 48.56 1595346 47.5213 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20190308 0 29.86 30.38 29.75 30.3 2150899 26.9579 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20190308 0 12.14 12.14 12.14 12.14 0 10.7228
XSICX.US Voya Senior Income Fund Class 20190308 0 12.12 12.12 12.12 12.12 0 10.8477
XSIIX.US ING Senior Incm Fd 20190308 0 12.1 12.1 12.1 12.1 0 10.6103
XSIWX.US ING Senior Incm Fd 20190308 0 12.15 12.15 12.15 12.15 0 10.6604
XSLCX.US Invesco Senior Loan Fund Class 20190308 0 6.59 6.59 6.59 6.59 0 6.59
XSPA.US XpresSpa Group Inc 20190308 0 3.86 4.13 3.7305 3.99 41954 11.97 up up correct
XTLB.US XTL Biopharmaceuticals Ltd 20190308 0 2.28 2.28 2.25 2.25 1980 2.25 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20190308 0 1.79 2.1 1.77 1.89 3840882 1.89 up down incorrect
YELL.US Yellow Corporation 20190308 0 6.54 6.6 6.34 6.48 553700 6.48 down up incorrect
YI.US 111 Inc 20190308 0 7.7141 7.9 7.5 7.52 21947 7.52 down down correct
YMAB.US Y 20190308 0 20.7 21.382 20.25 20.4 9368 20.4 down down correct
YMTX.US Yumanity Therapeutics Inc 20190308 0 3.95 4.135 3.91 4.03 20648 80.6 up up correct
YNDX.US Yandex N.V 20190308 0 34.71 35.34 34.21 35.1 2145024 35.1 up up correct
YORW.US The York Water Company 20190308 0 34.49 34.86 34.0193 34.55 12635 33.1529 up up correct
YTEN.US Yield10 Bioscience Inc 20190308 0 1.17 1.44 1.17 1.3 3027 52 up up correct
YTRA.US Yatra Online Inc 20190308 0 3.9 3.9 3.77 3.8 212071 3.8 down up incorrect
YVR.US Liquid Media Group Ltd 20190308 0 2.8 3.3 2.79 3.17 137981 3.17 up up correct
YY.US JOYY Inc 20190308 0 72 77.03 72 75.94 1766722 72.9424 up up correct
Z.US Zillow Group Inc 20190308 0 37.08 38.64 36.97 38.39 2804496 38.39 up up correct
ZBRA.US Zebra Technologies Corporation 20190308 0 199.92 202.37 199.351 201.9 374683 201.9 up up correct
ZD.US Ziff Davis Inc. 20190308 0 83.21 84.39 81.78 84.26 218049 83.8182 up up correct
ZEST.US Ecoark Holdings Inc. Common Stock 20190308 0 0.869 0.87 0.84 0.8699 28855 0.8699 up down incorrect
ZEUS.US Olympic Steel Inc 20190308 0 16.7 16.7486 16.22 16.46 115736 16.2212 down down correct
ZG.US Zillow Group Inc 20190308 0 36.79 38.18 36.605 37.84 998714 37.84 up down incorrect
ZGNX.US Zogenix Inc 20190308 0 50.35 51.785 50.26 50.95 335336 50.95 up up correct
ZION.US Zions Bancorporation National Association 20190308 0 48.28 48.84 48.15 48.7 1663986 44.786 up up correct
ZIONL.US ZIONL 20190308 0 28.48 29.1 28.48 29.1 14600 24.5451 up up correct
ZIONO.US Zions Bancorporation National Association 20190308 0 26.82 27.02 26.75 26.9 24700 22.9487 up up correct
ZIONP.US Zions Bancorporation National Association 20190308 0 22.87 22.99 22.8051 22.85 8324 20.3577 down up incorrect
ZIOP.US ZIOPHARM Oncology Inc 20190308 0 2.92 3 2.85 2.88 984379 2.88 down up incorrect
ZIVO.US Zivo Bioscience Inc. Common Stock 20190308 0 0.101 0.11 0.0994 0.1099 132320 0.1099 up up correct
ZIXI.US Zix Corporation 20190308 0 7.11 7.23 7.03 7.15 431766 7.15 up up correct
ZKIN.US ZK International Group Co. Ltd 20190308 0 1.37 1.39 1.28 1.38 468238 1.38 up down incorrect
ZLAB.US Zai Lab Limited 20190308 0 28.03 28.2999 26.7 27.75 67445 27.75 down down correct
ZNGA.US Zynga Inc 20190308 0 5.03 5.155 4.985 5.12 8462217 5.12 up down incorrect
ZS.US Zscaler Inc 20190308 0 58.23 60.71 57.02 60.54 2423555 60.54 up up correct
ZSAN.US Zosano Pharma Corporation 20190308 0 4.58 4.77 4.47 4.76 646834 4.76 up up correct
ZUMZ.US Zumiez Inc 20190308 0 25.09 25.35 24.42 24.61 896668 24.61 down down correct
ZVO.US Zovio Inc 20190308 0 6.44 6.49 6.12 6.34 379308 6.34 down down correct
ZVZZT.US NASDAQ TEST STOCK 20190308 0 10.02 10.02 10 10.02 500 10.02
ZYNE.US Zynerba Pharmaceuticals Inc 20190308 0 4.6 4.95 4.4601 4.78 762524 4.78 up down incorrect
ZYXI.US Zynex Inc 20190308 0 4.75 4.95 4.57 4.86 86375 4.86 up up correct

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