CollectAI

close-nasdaq_stocks

2019/03/19

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AACG.US ATA Creativity Global 20190319 0 1.08 1.08 1 1.06 123209 1.06 down down correct
AADI.US Aadi Bioscience Inc 20190319 0 19.05 19.05 16.5 16.8 203159 16.8 down down correct
AAIDX.US AAIDX 20190319 0 25.37 25.37 25.37 25.37 0 21.9039
AAL.US American Airlines Group Inc 20190319 0 31.5 32.12 31.38 31.59 6824528 31.1721 up up correct
AAME.US Atlantic American Corporation 20190319 0 2.84 2.87 2.81 2.83 2025 2.793 down down correct
AAOI.US Applied Optoelectronics Inc 20190319 0 14.17 14.17 13.77 13.82 461332 13.82 down down correct
AAON.US AAON Inc 20190319 0 43 43.18 42.47 42.87 77462 42.0912 down down correct
AAPL.US Apple Inc 20190319 0 188.35 188.99 185.92 186.53 31646369 45.4639 down down correct
AATC.US Image Sensing Systems Inc 20190319 0 4.9 5.27 4.9 5.22 13500 4.9668 up up correct
AAWW.US Atlas Air Worldwide Holdings Inc 20190319 0 50.16 50.16 48.8 49.06 278881 49.06 down down correct
ABCB.US Ameris Bancorp 20190319 0 38.57 38.59 36.9 37.04 385837 35.3798 down up incorrect
ABEO.US Abeona Therapeutics Inc 20190319 0 8.09 8.1 7.83 7.94 407181 7.94 down down correct
ABIO.US ARCA biopharma Inc 20190319 0 0.391 0.405 0.38 0.4 42555 7.2 up up correct
ABMD.US Abiomed Inc 20190319 0 334.6 339.95 330.99 339.36 351809 339.36 up up correct
ABST.US Absolute Software Corporation 20190319 0 6.95 6.96 6.87 6.87 7000 6.3663 down down correct
ABTX.US Allegiance Bancshares Inc 20190319 0 36.68 36.7 35.74 35.83 31988 34.9315 down down correct
ABUS.US Arbutus Biopharma Corporation 20190319 0 3.89 3.91 3.71 3.73 106444 3.73 down up incorrect
ACAD.US ACADIA Pharmaceuticals Inc 20190319 0 27.32 27.42 26.68 26.92 945509 26.92 down down correct
ACB.US Aurora Cannabis Inc 20190319 0 10.2 10.32 9.84 9.96 4591361 119.52 down up incorrect
ACBI.US Atlantic Capital Bancshares Inc 20190319 0 19.04 19.04 18.57 18.65 95543 18.65 down down correct
ACER.US Acer Therapeutics Inc 20190319 0 23.45 24.25 23.01 23.5 57053 23.5 up up correct
ACET.US Adicet Bio Inc 20190319 0 8.3 8.3 6.7 6.98 86011 48.86 down down correct
ACGL.US Arch Capital Group Ltd 20190319 0 32.97 33.05 32.31 32.36 1079634 32.36 down up incorrect
ACGLO.US Arch Capital Group Ltd 20190319 0 23.72 23.74 23.57 23.61 20241 20.4127 down down correct
ACHC.US Acadia Healthcare Company Inc 20190319 0 30.55 31.27 30.26 30.94 704008 30.94 up up correct
ACHV.US Achieve Life Sciences Inc 20190319 0 3.17 3.25 3.07 3.12 291939 62.4 down down correct
ACIU.US AC Immune SA 20190319 0 4.65 4.65 4.3498 4.54 1921717 4.54 down up incorrect
ACIW.US ACI Worldwide Inc 20190319 0 33.54 33.725 33.05 33.18 594623 33.18 down down correct
ACLS.US Axcelis Technologies Inc 20190319 0 20.77 20.92 20.67 20.71 81822 20.71 down up incorrect
ACMR.US ACM Research Inc 20190319 0 14.88 17.5 14.82 15.95 719051 15.95 up up correct
ACNB.US ACNB Corporation 20190319 0 36.65 36.8751 36.15 36.29 7327 32.9813 down down correct
ACOR.US Acorda Therapeutics Inc 20190319 0 14.4 14.71 14.28 14.35 121129 86.1 down down correct
ACRS.US Aclaris Therapeutics Inc 20190319 0 6.73 6.945 6.44 6.91 888269 6.91 up up correct
ACRX.US AcelRx Pharmaceuticals Inc 20190319 0 3.17 3.47 3.149 3.41 3011503 3.41 up up correct
ACST.US Acasti Pharma Inc 20190319 0 1.06 1.08 1.05 1.07 35659 8.56 up up correct
ACTG.US Acacia Research Corporation 20190319 0 3.1 3.14 3.07 3.11 199849 3.11 up up correct
ADAP.US Adaptimmune Therapeutics plc 20190319 0 3.91 3.94 3.82 3.84 149609 3.84 down down correct
ADBE.US Adobe Inc 20190319 0 259.43 260.64 256.34 260.42 4257338 260.42 up up correct
ADES.US Advanced Emissions Solutions Inc 20190319 0 11.4 11.4175 10.75 11.09 137078 10.1997 down down correct
ADI.US Analog Devices Inc 20190319 0 109.91 110.3778 109.29 109.95 1944912 104.3573 up up correct
ADIL.US Adial Pharmaceuticals Inc 20190319 0 3.01 3.1489 2.92 2.98 205421 2.98 down up incorrect
ADMA.US ADMA Biologics Inc 20190319 0 4.27 4.36 3.94 3.97 602858 3.97 down down correct
ADMP.US Adamis Pharmaceuticals Corporation 20190319 0 2.33 2.3595 2.1739 2.31 1223056 2.31 down up incorrect
ADMS.US Adamas Pharmaceuticals Inc 20190319 0 7.85 8.04 7.81 7.99 314105 7.99 up up correct
ADN.US Advent Technologies Holdings Inc 20190319 0 9.85 9.86 9.8 9.83 117400 9.83 down up incorrect
ADNWW.US Advent Technologies Holdings Inc 20190319 0 0.3 0.3 0.28 0.28 67500 0.28 down down correct
ADP.US Automatic Data Processing Inc 20190319 0 155 155.18 153.82 154.63 1439817 145.9147 down down correct
ADSK.US Autodesk Inc 20190319 0 154.62 156.12 153.657 155.1 2172943 155.1 up up correct
ADTN.US ADTRAN Inc 20190319 0 14.72 14.81 14.47 14.54 310213 13.5002 down down correct
ADUS.US Addus HomeCare Corporation 20190319 0 66.52 67.25 65.9 66.26 102834 66.26 down down correct
ADVM.US Adverum Biotechnologies Inc 20190319 0 5.71 5.91 5.4062 5.7 566442 5.7 down down correct
ADXS.US Advaxis Inc 20190319 0 0.43 0.4999 0.425 0.4605 3411305 6.9075 up down incorrect
AEGN.US Aegion Corporation 20190319 0 17.15 17.39 16.82 17.22 84736 17.22 up up correct
AEHL.US Antelope Enterprise Holdings Limited 20190319 0 1.66 1.6899 1.63 1.66 146498 4.98
AEHR.US Aehr Test Systems 20190319 0 1.46 1.47 1.4 1.4 22492 1.4 down down correct
AEIS.US Advanced Energy Industries Inc 20190319 0 48.88 49.52 48.55 48.94 232226 48.7307 up up correct
AEMD.US Aethlon Medical Inc 20190319 0 1.01 1.05 1.0001 1.01 4848 15.15
AEP.US American Electric Power Company Inc 20190319 0 83.34 83.44 82.082 82.56 3855841 75.4063 down down correct
AEPPL.US American Electric Power Company Inc. Corporate Unit 20190319 0 50.44 50.75 49.9 50.238 1188900 42.5661 down down correct
AERI.US Aerie Pharmaceuticals Inc 20190319 0 47.04 47.26 45.54 45.64 530647 45.64 down up incorrect
AESE.US Allied Esports Entertainment Inc 20190319 0 10.22 10.23 10.19 10.19 18291 10.19 down up incorrect
AEY.US ADDvantage Technologies Group Inc 20190319 0 1.401 1.41 1.37 1.37 30050 1.37 down down correct
AEYE.US AudioEye Inc 20190319 0 10.15 10.6183 10.075 10.32 23945 10.32 up up correct
AEZS.US Aeterna Zentaris Inc 20190319 0 4.02 4.23 4.02 4.22 372442 4.22 up up correct
AFBI.US Affinity Bancshares Inc 20190319 0 11.6225 11.6887 11.5784 11.6887 4155 11.6887 up down incorrect
AFIN.US American Finance Trust Inc 20190319 0 10.95 11.03 10.69 10.81 658312 8.4773 down down correct
AFMD.US Affimed N.V 20190319 0 4.13 4.2701 4 4.19 1877816 4.19 up up correct
AGEN.US Agenus Inc 20190319 0 2.9 2.99 2.85 2.99 1230110 2.99 up up correct
AGFS.US AgroFresh Solutions Inc 20190319 0 3.69 3.72 3.48 3.49 192506 3.49 down down correct
AGIO.US Agios Pharmaceuticals Inc 20190319 0 65.21 66.68 64.28 65.17 371847 65.17 down down correct
AGLE.US Aeglea BioTherapeutics Inc 20190319 0 8.2 8.3 8.05 8.25 103175 8.25 up up correct
AGMH.US AGM Group Holdings Inc 20190319 0 20.81 20.81 19.01 19.67 7765 19.67 down down correct
AGNC.US AGNC Investment Corp 20190319 0 18.15 18.17 17.99 18 4047761 13.5581 down down correct
AGNCM.US AGNC Investment Corp 20190319 0 25.06 25.07 24.95 24.95 159538 20.7271 down down correct
AGNCN.US AGNC Investment Corp 20190319 0 25.86 26.0894 25.86 25.98 14708 21.3955 up up correct
AGRX.US Agile Therapeutics Inc 20190319 0 1.59 1.6 1.57 1.59 335937 1.59
AGTC.US Applied Genetic Technologies Corporation 20190319 0 4.2133 4.29 4.0481 4.28 70209 4.28 up up correct
AGYS.US Agilysys Inc 20190319 0 20.5 20.725 20.29 20.36 68344 20.36 down down correct
AHCO.US AdaptHealth Corp 20190319 0 9.91 9.91 9.91 9.91 911 9.91
AHPI.US Allied Healthcare Products Inc 20190319 0 1.83 1.83 1.78 1.78 9975 1.78 down up incorrect
AIHS.US Senmiao Technology Limited 20190319 0 5.07 5.1148 4.67 4.73 38470 4.73 down up incorrect
AIKI.US AIkido Pharma Inc 20190319 0 0.8217 0.8854 0.8217 0.8746 13226 3.3397 up up correct
AIMC.US Altra Industrial Motion Corp 20190319 0 32.6 32.9 32.22 32.52 721741 31.4103 down down correct
AINV.US Apollo Investment Corporation 20190319 0 15.94 15.98 15.8 15.85 817241 10.9593 down down correct
AIRG.US Airgain Inc 20190319 0 12.98 13.04 12.8444 12.99 60126 12.99 up up correct
AIRT.US Air T Inc 20190319 0 30.51 32.78 30.5 30.5 1785 20.3333 down down correct
AKAM.US Akamai Technologies Inc 20190319 0 72.42 72.93 72.2203 72.59 1099931 72.59 up up correct
AKBA.US Akebia Therapeutics Inc 20190319 0 7.85 8.49 7.68 8.1 2209099 8.1 up up correct
AKTS.US Akoustis Technologies Inc 20190319 0 6.46 6.74 6.34 6.68 166424 6.68 up up correct
AKTX.US Akari Therapeutics Plc 20190319 0 5.21 5.5 4.5 4.5 1759986 4.5 down down correct
ALACR.US Alberton Acquisition Corporation RT 20190319 0 0.17 0.1995 0.17 0.18 45200 0.18 up up correct
ALACW.US Alberton Acquisition Corporation 20190319 0 0.1 0.1 0.0812 0.0812 500 0.0812 down down correct
ALBO.US Albireo Pharma Inc 20190319 0 31.19 31.19 30.33 30.45 17516 30.45 down down correct
ALCO.US Alico Inc 20190319 0 28.48 28.641 27.99 28.01 16918 26.4185 down down correct
ALDX.US Aldeyra Therapeutics Inc 20190319 0 8.26 8.6 8.245 8.33 161960 8.33 up up correct
ALEC.US Alector Inc 20190319 0 18.75 19.84 18.5 19.26 203965 19.26 up down incorrect
ALGN.US Align Technology Inc 20190319 0 256.43 260.93 256.03 259.29 1455816 259.29 up down incorrect
ALGT.US Allegiant Travel Company 20190319 0 126.45 128.89 125.54 126.25 101409 123.8741 down down correct
ALIM.US Alimera Sciences Inc 20190319 0 1.15 1.15 1.09 1.12 127145 16.8 down down correct
ALJJ.US ALJ Regional Holdings Inc 20190319 0 1.68 1.6916 1.68 1.68 5669 1.68
ALKS.US Alkermes plc 20190319 0 35 35.35 34.825 35.01 783865 35.01 up up correct
ALLK.US Allakos Inc 20190319 0 39.84 40.12 38.49 39.2 460501 39.2 down down correct
ALLO.US Allogene Therapeutics Inc 20190319 0 26.74 27.173 25.8 26.3 410937 26.3 down down correct
ALLT.US Allot Ltd 20190319 0 7.88 7.91 7.77 7.81 44406 7.81 down down correct
ALNA.US Allena Pharmaceuticals Inc 20190319 0 7.68 7.9504 7.51 7.6 18394 7.6 down up incorrect
ALNY.US Alnylam Pharmaceuticals Inc 20190319 0 90.4 90.92 87.985 88.63 428421 88.63 down down correct
ALOT.US AstroNova Inc 20190319 0 19.95 19.95 19.585 19.8007 4108 19.3122 down down correct
ALPN.US Alpine Immune Sciences Inc 20190319 0 7.29 7.29 6.61 6.84 22432 6.84 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20190319 0 0.04 0.04 0.037 0.04 87500 0.04
ALRM.US Alarm.com Holdings Inc 20190319 0 62.11 62.11 61.2364 61.52 207590 61.52 down up incorrect
ALRN.US Aileron Therapeutics Inc 20190319 0 2.08 2.25 2.01 2.2 300495 2.2 up up correct
ALRS.US Alerus Financial Corporation 20190319 0 19.9 19.9 19.8 19.8 1974 18.3307 down up incorrect
ALT.US Altimmune Inc 20190319 0 3.99 4.05 3.23 3.32 20681590 3.32 down down correct
ALTM.US Altus Midstream Company 20190319 0 6.25 6.41 6.09 6.24 32401 113.6389 down down correct
ALTO.US Alto Ingredients Inc 20190319 0 1.19 1.23 1.16 1.2 293248 1.2 up down incorrect
ALTR.US Altair Engineering Inc 20190319 0 38.51 38.84 37.63 37.7 236300 37.7 down down correct
ALYA.US Alithya Group Inc 20190319 0 2.85 2.89 2.74 2.75 31263 2.75 down down correct
AMAL.US Amalgamated Financial Corp 20190319 0 16.65 17.01 16.42 16.5 21462 15.6037 down down correct
AMAT.US Applied Materials Inc 20190319 0 40.2 40.74 40.175 40.37 7134477 39.0384 up up correct
AMBA.US Ambarella Inc 20190319 0 44 44.105 43.1 43.66 640744 43.66 down up incorrect
AMCX.US AMC Networks Inc 20190319 0 59.15 59.53 57.59 57.79 587320 57.79 down down correct
AMD.US Advanced Micro Devices Inc 20190319 0 23.6 26.08 23.59 26 156052222 26 up down incorrect
AMED.US Amedisys Inc 20190319 0 125.18 126.9 123.42 126.52 208023 126.52 up up correct
AMEH.US Apollo Medical Holdings Inc 20190319 0 19.04 19.97 18.4 19.14 60928 19.14 up up correct
AMGN.US Amgen Inc 20190319 0 191.93 192.7584 190.9177 191.49 2268734 176.7697 down down correct
AMKR.US Amkor Technology Inc 20190319 0 8.74 8.84 8.71 8.71 808436 8.6253 down up incorrect
AMNB.US American National Bankshares Inc 20190319 0 35.07 35.46 34.88 35.16 5850 31.9911 up up correct
AMOT.US Allied Motion Technologies Inc 20190319 0 40.37 40.8996 38.61 39.39 112581 26.0123 down up incorrect
AMPG.US AmpliTech Group Inc 20190319 0 0.0365 0.0381 0.0365 0.038 29300 0.76 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20190319 0 20.57 20.76 20.49 20.61 205957 20.61 up up correct
AMRK.US A 20190319 0 12.142 12.142 12.142 12.142 983 11.0322
AMRN.US Amarin Corporation plc 20190319 0 19.41 19.88 18.76 18.86 6925759 18.86 down down correct
AMRS.US Amyris Inc 20190319 0 3.95 4.13 3.4601 3.88 5011396 3.88 down down correct
AMSC.US American Superconductor Corporation 20190319 0 14.05 14.22 13.29 13.78 546486 13.78 down up incorrect
AMSF.US AMERISAFE Inc 20190319 0 60.93 60.94 59.63 60.04 44268 47.9911 down down correct
AMSWA.US American Software Inc 20190319 0 11.95 11.95 11.64 11.66 46360 10.8746 down down correct
AMTB.US Amerant Bancorp Inc 20190319 0 14.5987 14.5987 14.31 14.5 11784 14.4752 down up incorrect
AMTX.US Aemetis Inc 20190319 0 0.8576 0.8979 0.8576 0.8711 11911 0.8711 up up correct
AMWD.US American Woodmark Corporation 20190319 0 80.67 81.03 79.33 79.53 112184 79.53 down down correct
AMZN.US Amazon.com Inc 20190319 0 1753.51 1784.16 1753.51 1761.85 6364161 1761.85 up up correct
ANAB.US AnaptysBio Inc 20190319 0 73.4 75.35 72.48 74.58 283775 74.58 up up correct
ANAT.US American National Group Inc 20190319 0 137.07 141.2938 132.6 134.1 34437 123.452 down down correct
ANDE.US The Andersons Inc 20190319 0 34.36 34.6 33.91 33.97 139910 31.2808 down down correct
ANGI.US Angi Inc 20190319 0 16.06 16.44 15.9425 16.38 561233 16.38 up up correct
ANGO.US AngioDynamics Inc 20190319 0 22.055 22.17 22.01 22.14 96676 22.14 up up correct
ANIK.US Anika Therapeutics Inc 20190319 0 30.59 30.67 30.1 30.15 72218 30.15 down down correct
ANIP.US ANI Pharmaceuticals Inc 20190319 0 63.49 64.35 63.005 63.31 45357 63.31 down down correct
ANIX.US Anixa Biosciences Inc 20190319 0 4.85 4.95 4.72 4.82 41036 4.82 down down correct
ANSS.US ANSYS Inc 20190319 0 181.38 182.06 180.065 181.12 378261 181.12 down down correct
ANTE.US AirNet Technology Inc 20190319 0 0.4212 0.47 0.4205 0.46 265097 2.3 up up correct
ANY.US Sphere 3D Corp 20190319 0 2.62 3.14 2.55 2.8 444626 2.8 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20190319 0 11.2 11.23 11.09 11.1 33169 11.1 down down correct
APA.US APA Corporation 20190319 0 35.25 35.45 34.33 34.49 2768316 32.7957 down down correct
APDN.US Applied DNA Sciences Inc 20190319 0 0.67 0.7299 0.631 0.69 12443 27.6 up up correct
APEI.US American Public Education Inc 20190319 0 32.45 32.71 31.43 31.65 54130 31.65 down down correct
APEN.US Apollo Endosurgery Inc 20190319 0 3.33 3.38 3.29 3.37 12710 3.37 up up correct
APLS.US Apellis Pharmaceuticals Inc 20190319 0 19.84 20.01 19.28 19.82 174488 19.82 down down correct
APM.US Aptorum Group Limited 20190319 0 13.06 13.08 13.05 13.0575 2201 13.0575 down down correct
APOG.US Apogee Enterprises Inc 20190319 0 36.17 36.52 35.85 35.91 191142 33.6328 down down correct
APOP.US Cellect Biotechnology Ltd 20190319 0 1.02 1.05 1.01 1.03 75569 20.6 up up correct
APPF.US AppFolio Inc 20190319 0 73.95 74.75 73.2 74.34 92305 74.34 up up correct
APPN.US Appian Corporation 20190319 0 35.66 35.84 35.34 35.66 316993 35.66
APPS.US Digital Turbine Inc 20190319 0 3.5 3.97 3.48 3.55 4513813 3.55 up up correct
APTO.US Aptose Biosciences Inc 20190319 0 2.21 2.25 2.14 2.18 353105 2.18 down down correct
APTX.US Aptinyx Inc 20190319 0 4.18 4.23 4.0697 4.09 234857 4.09 down down correct
APVO.US Aptevo Therapeutics Inc 20190319 0 0.9 0.9 0.845 0.8452 1617070 11.8328 down up incorrect
APWC.US Asia Pacific Wire & Cable Corporation Limited 20190319 0 2.3 2.3549 2.3 2.3549 2006 2.3549 up up correct
APYX.US Apyx Medical Corporation 20190319 0 7.8 8.1103 7.66 7.81 272942 7.81 up up correct
AQB.US AquaBounty Technologies Inc 20190319 0 2.3 2.3 2.21 2.23 2449072 2.23 down down correct
AQMS.US Aqua Metals Inc 20190319 0 3.97 4.005 3.86 3.91 695418 3.91 down down correct
AQST.US Aquestive Therapeutics Inc 20190319 0 6.96 7.216 6.8349 6.95 70448 6.95 down down correct
ARAV.US Aravive Inc 20190319 0 7 7.85 6.6185 7.69 125234 7.69 up up correct
ARAY.US Accuray Incorporated 20190319 0 4.7 4.84 4.63 4.81 508870 4.81 up up correct
ARCB.US ArcBest Corporation 20190319 0 33.37 33.83 31.86 31.91 228129 31.1234 down down correct
ARCC.US Ares Capital Corporation 20190319 0 17.23 17.235 16.99 17.01 2086662 13.1501 down up incorrect
ARCE.US Arco Platform Limited 20190319 0 26.15 29.88 26.15 29.24 215837 29.24 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20190319 0 5.3 5.8 5.2275 5.37 113853 5.37 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20190319 0 10.251 10.56 10.251 10.56 6516 10.56 up up correct
ARDX.US Ardelyx Inc 20190319 0 3.27 3.31 3.26 3.27 114956 3.27
AREC.US American Resources Corporation 20190319 0 4 4.0478 4 4.0478 4073 4.0478 up up correct
ARGX.US argenx SE 20190319 0 132.93 133.045 131.33 131.95 79736 131.95 down down correct
ARKO.US Arko Corp 20190319 0 11.99 12.0799 11.78 11.85 967362 11.85 down down correct
ARKR.US Ark Restaurants Corp 20190319 0 19.4 20.4167 19.4 19.97 14950 18.951 up up correct
ARLP.US Alliance Resource Partners L.P 20190319 0 20.66 20.73 20.48 20.57 413153 16.9576 down up incorrect
ARNA.US Arena Pharmaceuticals Inc 20190319 0 46 46.61 45.74 45.92 277753 45.92 down up incorrect
AROW.US Arrow Financial Corporation 20190319 0 34.6 34.6 33.51 33.56 9125 29.8499 down down correct
ARTL.US Artelo Biosciences Inc 20190319 0 1.22 1.22 1.12 1.12 938 8.96 down up incorrect
ARTNA.US Artesian Resources Corporation 20190319 0 38.8 39.6494 38.6256 38.77 6478 35.995 down down correct
ARTW.US Art's 20190319 0 1.9354 1.9698 1.9354 1.96 2335 1.96 up up correct
ARVN.US Arvinas Inc 20190319 0 16.63 17.22 16.63 17.05 32512 17.05 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20190319 0 18.94 19.03 18.54 18.83 1162444 18.83 down down correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20190319 0 24.5 24.5 24.5 24.5 0 19.4649
ASLE.US AerSale Corporation 20190319 0 9.8 9.8 9.77 9.77 35000 9.77 down up incorrect
ASLEW.US AerSale Corporation 20190319 0 0.29 0.29 0.29 0.29 1100 0.29
ASLN.US ASLAN Pharmaceuticals Limited 20190319 0 4.34 4.59 4.17 4.33 8008 4.33 down up incorrect
ASMB.US Assembly Biosciences Inc 20190319 0 19.75 20.15 19.6 19.88 245569 19.88 up down incorrect
ASML.US ASML Holding N.V 20190319 0 191.59 192.55 189.39 190.81 683603 185.0984 down down correct
ASPS.US Altisource Portfolio Solutions S.A 20190319 0 26.78 26.96 26.15 26.32 58244 26.32 down down correct
ASPU.US Aspen Group Inc 20190319 0 5.2496 5.5 5.22 5.46 122964 5.46 up up correct
ASRT.US Assertio Holdings Inc 20190319 0 4.32 4.93 4.28 4.72 2090065 18.88 up up correct
ASRV.US AmeriServ Financial Inc 20190319 0 4.14 4.15 4.1 4.1 37561 3.8032 down down correct
ASTC.US Astrotech Corporation 20190319 0 3.72 3.893 3.7 3.78 15481 3.78 up up correct
ASTE.US Astec Industries Inc 20190319 0 39.57 39.85 38.85 38.92 227483 37.8218 down down correct
ASUR.US Asure Software Inc 20190319 0 6.31 6.56 6 6.54 239090 6.54 up up correct
ASYS.US Amtech Systems Inc 20190319 0 5.28 5.45 5.2457 5.36 71262 5.36 up up correct
ATAX.US America First Multifamily Investors L.P 20190319 0 6.83 6.859 6.7681 6.85 132915 5.7128 up up correct
ATEC.US Alphatec Holdings Inc 20190319 0 2.79 2.85 2.735 2.74 189351 2.74 down down correct
ATEX.US Anterix Inc 20190319 0 39.7 40.5 38.99 39.25 42794 39.25 down up incorrect
ATHE.US Alterity Therapeutics Limited 20190319 0 1.95 1.9754 1.8301 1.86 87984 1.86 down down correct
ATHX.US Athersys Inc 20190319 0 1.54 1.56 1.5 1.55 549871 1.55 up down incorrect
ATLC.US Atlanticus Holdings Corporation 20190319 0 3.5643 3.6356 3.5617 3.6273 7307 3.6273 up up correct
ATLO.US Ames National Corporation 20190319 0 27.85 27.93 27.63 27.63 3428 24.6482 down down correct
ATMH.US All Things Mobile Analytic Inc 20190319 0 0.0017 0.0019 0.0015 0.0016 714547 0.0016 down down correct
ATNI.US ATN International Inc 20190319 0 55.57 56.17 54.35 54.85 44192 52.8954 down down correct
ATNX.US Athenex Inc 20190319 0 12.47 12.5 12 12.05 236245 12.05 down down correct
ATOM.US Atomera Incorporated 20190319 0 3.55 3.65 3.25 3.53 24421 3.53 down down correct
ATOS.US Atossa Therapeutics Inc 20190319 0 4.57 4.7518 4.08 4.23 4381731 4.23 down down correct
ATRA.US Atara Biotherapeutics Inc 20190319 0 39.39 39.99 39.04 39.29 229240 39.29 down down correct
ATRC.US AtriCure Inc 20190319 0 28.35 28.83 27.67 28.69 164755 28.69 up down incorrect
ATRI.US Atrion Corporation 20190319 0 812 829.5 804.05 825.21 6765 803.1914 up down incorrect
ATRO.US Astronics Corporation 20190319 0 32.65 32.65 31.71 31.91 135012 31.91 down down correct
ATRS.US Antares Pharma Inc 20190319 0 3.5 3.5 3.38 3.41 811408 3.41 down down correct
ATSG.US Air Transport Services Group Inc 20190319 0 20.47 20.49 19.975 20.21 438748 20.21 down down correct
ATVI.US Activision Blizzard Inc 20190319 0 45.61 47.295 45.29 46.42 16098950 45.5288 up up correct
ATXI.US Avenue Therapeutics Inc 20190319 0 5.7 5.7 5.4098 5.5 49873 5.5 down down correct
ATXS.US Astria Therapeutics Inc 20190319 0 44.1 44.4 40.62 42.66 53117 42.66 down down correct
AUB.US Atlantic Union Bankshares Corporation 20190319 0 35.98 36 34.54 34.54 383287 31.6916 down down correct
AUBN.US Auburn National Bancorporation Inc 20190319 0 34.46 35.01 34.21 35.01 13419 32.684 up up correct
AUDC.US AudioCodes Ltd 20190319 0 13.39 13.62 13.15 13.56 215117 13.2008 up up correct
AUID.US Ipsidy Inc. Common Stock 20190319 0 3.105 3.105 2.88 3.096 1196 3.096 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20190319 0 6.31 6.485 6.28 6.42 1118746 6.42 up down incorrect
AUTL.US Autolus Therapeutics plc 20190319 0 24.75 25.8439 24.75 24.95 29539 24.95 up up correct
AUTO.US AutoWeb Inc 20190319 0 4.5 4.6919 4.36 4.64 25078 4.64 up up correct
AVAV.US AeroVironment Inc 20190319 0 71.88 72.3461 70.7 70.92 295848 70.92 down down correct
AVCO.US Avalon GloboCare Corp 20190319 0 4.5 4.75 4.21 4.62 249737 4.62 up down incorrect
AVCT.US American Virtual Cloud Technologies Inc 20190319 0 10.2363 10.245 10.22 10.2401 142299 10.2401 up up correct
AVDL.US Avadel Pharmaceuticals plc 20190319 0 1.7 1.7 1.56 1.65 105690 1.65 down down correct
AVEO.US AVEO Pharmaceuticals Inc 20190319 0 0.62 0.6349 0.6 0.6102 2452274 6.102 down down correct
AVGO.US Broadcom Inc 20190319 0 294.16 300.98 294.11 299.31 5155604 267.7034 up down incorrect
AVGR.US Avinger Inc 20190319 0 1.03 1.07 0.98 1.03 827182 10.3
AVID.US Avid Technology Inc 20190319 0 6.51 7.15 6.51 6.98 810563 6.98 up up correct
AVNW.US Aviat Networks Inc 20190319 0 13.2 13.5199 13.06 13.255 18395 6.6275 up up correct
AVRO.US AVROBIO Inc 20190319 0 17.71 18.69 17.63 18.6 222841 18.6 up down incorrect
AVT.US Avnet Inc 20190319 0 44.05 44.26 41.6271 43.75 476730 40.9192 down down correct
AVTX.US Avalo Therapeutics Inc 20190319 0 5.62 5.79 5.52 5.7 228200 5.7 up up correct
AVXL.US Anavex Life Sciences Corp 20190319 0 3.03 3.05 2.94 2.95 296457 2.95 down down correct
AWH.US Aspira Women's Health Inc 20190319 0 1.31 1.34 1.25 1.32 76509 1.32 up up correct
AWRE.US Aware Inc 20190319 0 3.8458 3.95 3.8 3.82 1668 3.82 down down correct
AXAS.US Abraxas Petroleum Corporation 20190319 0 1.45 1.47 1.32 1.35 78097 27 down down correct
AXDX.US Accelerate Diagnostics Inc 20190319 0 20.04 20.5 19.85 19.88 146711 19.88 down down correct
AXGN.US AxoGen Inc 20190319 0 21.58 21.8178 20.36 20.9 409501 20.9 down down correct
AXNX.US Axonics Inc 20190319 0 21.95 22.95 21.515 22.28 89844 22.28 up up correct
AXON.US Axon Enterprise Inc 20190319 0 51.3 53.24 51.0766 52.04 1127333 52.04 up up correct
AXSM.US Axsome Therapeutics Inc 20190319 0 11.57 14.24 11.48 12.95 3589461 12.95 up up correct
AXTI.US AXT Inc 20190319 0 4.45 4.57 4.43 4.54 146110 4.54 up up correct
AY.US Atlantica Sustainable Infrastructure plc 20190319 0 19.37 19.52 19.32 19.4 171297 16.6318 up up correct
AYRO.US Ayro Inc 20190319 0 1.925 2.225 1.83 2.18 266779 21.8 up up correct
AYTU.US Aytu Biopharma Inc 20190319 0 2.06 2.53 1.85 2.04 1059282 20.4 down down correct
AZN.US AstraZeneca PLC 20190319 0 42.89 43.06 42.73 42.87 3209220 40.1496 down down correct
AZPN.US Aspen Technology Inc 20190319 0 101.95 102.89 101.715 102.61 537123 102.61 up up correct
AZRX.US AzurRx BioPharma Inc 20190319 0 2.09 2.24 2.05 2.15 16454 21.5 up up correct
BAND.US Bandwidth Inc 20190319 0 68.82 69.68 66.5 67.51 167299 67.51 down down correct
BANF.US BancFirst Corporation 20190319 0 56.08 56.08 54.3 54.48 25268 50.7613 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20190319 0 27.02 27.1034 27 27.1034 350 22.6086 up up correct
BANR.US Banner Corporation 20190319 0 58.52 58.52 56.05 56.18 153718 50.162 down down correct
BANX.US StoneCastle Financial Corp 20190319 0 21.01 21.0771 20.9 20.92 15368 17.2626 down down correct
BATRA.US The Liberty Braves Group 20190319 0 28.61 28.8 28.44 28.54 24180 28.54 down down correct
BATRK.US The Liberty Braves Group 20190319 0 28.55 28.785 28.21 28.57 117777 28.57 up up correct
BBBY.US Bed Bath & Beyond Inc 20190319 0 14.05 14.18 13.87 13.97 4123722 13.1144 down down correct
BBCP.US Concrete Pumping Holdings Inc 20190319 0 11.37 12.73 10.6001 12 39608 12 up up correct
BBGI.US Beasley Broadcast Group Inc 20190319 0 4.08 4.12 3.955 3.97 24326 3.6363 down down correct
BBI.US Brickell Biotech Inc 20190319 0 1.16 1.18 1.13 1.16 177562 8.12
BBIG.US Vinco Ventures Inc 20190319 0 4.986 5.01 4.76 4.76 6490 4.76 down down correct
BBQ.US BBQ Holdings Inc 20190319 0 6.13 6.176 5.6 5.94 30105 5.94 down down correct
BBSI.US Barrett Business Services Inc 20190319 0 79.55 79.61 78.13 78.29 21058 74.6012 down down correct
BCACW.US Brookline Capital Acquisition Corp 20190319 0 0.12 0.2319 0.12 0.2319 2400 0.2319 up up correct
BCBP.US BCB Bancorp Inc 20190319 0 13.35 13.5 13.07 13.11 23691 11.4745 down down correct
BCDA.US BioCardia Inc 20190319 0 1.26 1.35 1.26 1.35 741 12.15 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20190319 0 4.03 4.05 4 4.02 27006 4.02 down down correct
BCML.US BayCom Corp 20190319 0 23.2 23.2 22.54 22.54 9189 22.54 down up incorrect
BCOR.US Blucora Inc 20190319 0 30.65 34.34 30.65 33.69 892237 33.69 up down incorrect
BCOV.US Brightcove Inc 20190319 0 8.29 8.42 8.18 8.24 182150 8.24 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20190319 0 7.4384 7.4384 7.3024 7.3024 4211 7.3024 down up incorrect
BCPC.US Balchem Corporation 20190319 0 94.96 95.6292 93.71 94.05 138108 92.7283 down up incorrect
BCRX.US BioCryst Pharmaceuticals Inc 20190319 0 8.12 8.12 7.87 7.89 687466 7.89 down down correct
BCTX.US BriaCell Therapeutics Corp 20190319 0 0.0954 0.096 0.0954 0.096 49698 28.8 up up correct
BDREX.US BDREX 20190319 0 10.5 10.5 10.5 10.5 0 1.765
BDRWX.US BDRWX 20190319 0 10.5 10.5 10.5 10.5 0 1.7571
BDSI.US BioDelivery Sciences International Inc 20190319 0 4.88 4.97 4.8 4.94 573638 4.94 up down incorrect
BECN.US Beacon Roofing Supply Inc 20190319 0 35.25 35.48 34.7 34.93 607985 34.93 down down correct
BEEM.US Beam Global 20190319 0 0.188 0.1995 0.1774 0.1805 100554 9.025 down up incorrect
BELFA.US Bel Fuse Inc 20190319 0 22.75 22.75 22.75 22.75 273 21.6358
BELFB.US Bel Fuse Inc 20190319 0 27.03 27.03 26.295 26.75 14482 25.2931 down down correct
BFC.US Bank First Corporation 20190319 0 58 58 57.11 57.11 3912 54.7765 down down correct
BFIN.US BankFinancial Corporation 20190319 0 15.31 15.37 15.16 15.18 57939 13.6597 down down correct
BFRA.US Biofrontera AG 20190319 0 12.5212 12.5212 12.5212 12.5212 600 12.4693
BFST.US Business First Bancshares Inc 20190319 0 25.1 25.87 25.1 25.7 42770 24.3045 up up correct
BGCP.US BGC Partners Inc 20190319 0 5.82 5.83 5.71 5.74 1999144 5.0481 down down correct
BGFDX.US BGFDX 20190319 0 24.36 24.36 24.36 24.36 0 21.2592
BGFLX.US BGFLX 20190319 0 24.37 24.37 24.37 24.37 0 21.1456
BGFTX.US BGFTX 20190319 0 24.32 24.32 24.32 24.32 0 21.3441
BGFV.US Big 5 Sporting Goods Corporation 20190319 0 3.79 3.86 3.73 3.77 253261 3.0609 down up incorrect
BGNE.US BeiGene Ltd 20190319 0 135.32 138.95 134.33 136.56 284599 136.56 up up correct
BHF.US Brighthouse Financial Inc 20190319 0 40.84 41 40.03 40.13 1116364 40.13 down down correct
BHFAL.US Brighthouse Financial Inc 20190319 0 24.35 24.48 24.35 24.4556 82693 20.8175 up up correct
BHFAP.US Brighthouse Financial Inc 20190319 0 24.99 25.1 24.95 25.06 1880815 21.1714 up up correct
BHTG.US BioHiTech Global Inc 20190319 0 2.79 2.79 2.61 2.62 32040 2.62 down down correct
BIDU.US Baidu Inc 20190319 0 172.11 172.18 169.97 170.73 1668149 170.73 down down correct
BIIB.US Biogen Inc 20190319 0 326.26 327.75 322.4 323.76 1081877 323.76 down down correct
BILI.US Bilibili Inc 20190319 0 18.57 19 18.45 18.65 3482510 18.65 up up correct
BIMI.US BIMI International Medical Inc 20190319 0 5.74 7.22 5.74 6.2034 268158 6.2034 up down incorrect
BIOC.US Biocept Inc 20190319 0 1.1 1.14 1.06 1.12 161323 11.2 up up correct
BIOL.US BIOLASE Inc 20190319 0 2.45 2.46 2.31 2.42 33774 2.42 down down correct
BIOX.US Bioceres Crop Solutions Corp 20190319 0 4.75 5.5 4.55 5.15 275596 5.15 up down incorrect
BIVI.US BioVie Inc 20190319 0 0.05 0.06 0.05 0.055 3670 6.875 up up correct
BJRI.US BJ's Restaurants Inc 20190319 0 47.51 47.67 46.65 46.87 227497 46.255 down up incorrect
BKCC.US BlackRock Capital Investment Corporation 20190319 0 6.11 6.12 6.02 6.06 377217 4.3838 down down correct
BKEP.US Blueknight Energy Partners L.P 20190319 0 1.1 1.14 1.06 1.08 359955 0.8226 down up incorrect
BKEPP.US Blueknight Energy Partners L.P 20190319 0 5.16 5.3 5.16 5.3 2201 3.8491 up up correct
BKNG.US Booking Holdings Inc 20190319 0 1751.05 1787.3 1740.14 1764.03 499111 1764.03 up up correct
BKR.US Baker Hughes Company 20190319 0 28.46 28.61 27.66 27.82 4848429 25.2514 down down correct
BKSC.US Bank of South Carolina Corporation 20190319 0 18.4452 18.79 18.2401 18.79 2221 16.837 up up correct
BKYI.US BIO 20190319 0 1.28 1.28 1.19 1.23 1033 9.84 down down correct
BL.US BlackLine Inc 20190319 0 46.9 48.03 46.22 47.94 382681 47.94 up up correct
BLBD.US Blue Bird Corporation 20190319 0 17.14 17.94 17.14 17.85 92832 17.85 up down incorrect
BLCM.US Bellicum Pharmaceuticals Inc 20190319 0 3.57 3.695 3.53 3.62 313239 36.2 up down incorrect
BLDP.US Ballard Power Systems Inc 20190319 0 3.22 3.32 3.2 3.27 1116707 3.27 up up correct
BLFS.US BioLife Solutions Inc 20190319 0 20.67 20.9 19.81 20.17 189444 20.17 down down correct
BLIN.US Bridgeline Digital Inc 20190319 0 0.215 0.2199 0.2106 0.215 295571 10.75
BLKB.US Blackbaud Inc 20190319 0 78.43 78.89 77.88 78.74 131956 78.2729 up up correct
BLMN.US Bloomin' Brands Inc 20190319 0 20.6 20.63 19.975 20.05 1048752 19.5422 down down correct
BLNK.US Blink Charging Co 20190319 0 2.68 3.39 2.66 3.06 3372597 3.06 up up correct
BLNKW.US BLNKW 20190319 0 1.23 1.43 1.2 1.25 42098 1.25 up up correct
BLPH.US Bellerophon Therapeutics Inc 20190319 0 0.6994 0.72 0.6901 0.715 18342 10.725 up up correct
BLRX.US BioLineRx Ltd 20190319 0 0.44 0.4411 0.435 0.44 39382 6.6
BLU.US BELLUS Health Inc 20190319 0 1.18 1.18 1.15 1.15 1241 4.14 down down correct
BLUCX.US Bluestone Community Development Fund 20190319 0 9.8 9.8 9.8 9.8 0 9.0549
BLUE.US bluebird bio Inc 20190319 0 156.1725 158.1115 154.1135 156.0225 328461 101.0509 down down correct
BMRA.US Biomerica Inc 20190319 0 2.38 2.7399 2.38 2.48 6099 2.48 up up correct
BMRC.US Bank of Marin Bancorp 20190319 0 42.8 42.8 41.7 41.96 19975 39.2608 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20190319 0 93.92 93.92 91.14 91.44 1091381 91.44 down down correct
BMTC.US Bryn Mawr Bank Corporation 20190319 0 38.78 38.95 37.78 37.8 43643 34.7589 down down correct
BNFT.US Benefitfocus Inc 20190319 0 47.49 47.49 46.09 47.3 1343461 47.3 down down correct
BNGO.US Bionano Genomics Inc 20190319 0 4.75 4.78 4.65 4.65 7823 4.65 down down correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20190319 0 1.9 1.9 1.9 1.9 100 1.9
BNSO.US Bonso Electronics International Inc 20190319 0 2.85 2.85 2.8115 2.85 1085 2.85
BNTC.US Benitec Biopharma Inc 20190319 0 1.9699 1.9699 1.9699 1.9699 43 29.5485
BOCH.US Bank of Commerce Holdings 20190319 0 11.24 11.27 11.15 11.16 18030 10.5283 down down correct
BOKF.US BOK Financial Corporation 20190319 0 87.6 87.6 84.59 84.79 75352 78.6977 down down correct
BOMN.US Boston Omaha Corporation 20190319 0 27.61 28 26.73 27.07 23055 27.07 down down correct
BOOM.US DMC Global Inc 20190319 0 45.4 48.53 45.4 48.18 212345 47.6307 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20190319 0 3.03 3.1 2.85 2.86 73439 2.86 down down correct
BOXL.US Boxlight Corporation 20190319 0 2.81 2.93 2.66 2.7 197558 2.7 down down correct
BPMC.US Blueprint Medicines Corporation 20190319 0 83.07 85.5 82.87 84 368612 84 up up correct
BPOP.US Popular Inc 20190319 0 56.26 56.26 54.47 54.49 542396 50.2061 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20190319 0 24.91 25.027 24.76 24.9 13299 21.2447 down down correct
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20190319 0 26.37 26.45 26.35 26.45 715 22.9068 up up correct
BPRN.US The Bank of Princeton 20190319 0 32.4 32.4 32.22 32.22 3470 30.7769 down down correct
BPTH.US Bio 20190319 0 27.09 27.47 24.3101 25.2 1010675 25.2 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20190319 0 19.87 20.01 19.81 19.91 921000 16.6452 up up correct
BPYPP.US Brookfield Property Partners L.P 20190319 0 24.85 24.885 24.8 24.85 375900 20.6815
BRAG.US Bragg Gaming Group Inc. Common Shares 20190319 0 0.61 0.65 0.6 0.61 162317 0.61
BRID.US Bridgford Foods Corporation 20190319 0 24 24 22.01 22.01 6710 22.01 down down correct
BRKL.US Brookline Bancorp Inc 20190319 0 15.06 15.06 14.62 14.62 229635 13.2831 down down correct
BRKR.US Bruker Corporation 20190319 0 39.32 39.83 39.16 39.23 854586 38.9029 down down correct
BRKS.US Brooks Automation Inc 20190319 0 30.19 30.52 29.75 30.1 547760 29.5101 down down correct
BROG.US Brooge Energy Limited 20190319 0 10.01 10.01 10.01 10.01 1000 10.01
BROGW.US Brooge Energy Limited 20190319 0 0.24 0.24 0.23 0.2312 22700 0.2312 down down correct
BRQS.US Borqs Technologies Inc 20190319 0 5 5 4.5001 4.55 1820 4.55 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20190319 0 0.725 0.726 0.62 0.72 54062 2880 down down correct
BRY.US Berry Corporation 20190319 0 12.13 12.45 12.03 12.12 1906709 10.9314 down down correct
BSET.US Bassett Furniture Industries Incorporated 20190319 0 18.22 19.3899 17.73 17.73 17616 15.9964 down down correct
BSGM.US BioSig Technologies Inc 20190319 0 7 7.197 6.901 6.96 174809 6.96 down down correct
BSQR.US BSQUARE Corporation 20190319 0 2.14 2.1677 2.09 2.1 11302 2.1 down down correct
BSRR.US Sierra Bancorp 20190319 0 26.04 26.04 25.1725 25.23 13035 22.9727 down down correct
BSVN.US Bank7 Corp 20190319 0 15.59 15.63 15.1605 15.17 6056 13.7885 down down correct
BTAI.US BioXcel Therapeutics Inc 20190319 0 10.42 10.42 10 10.25 74972 10.25 down down correct
BTB.US Bit Brother Limited 20190319 0 1.65 1.94 1.65 1.71 130000 1.71 up up correct
BTBT.US Bit Digital Inc 20190319 0 10.29 10.4 9.4801 10.4 8473 10.4 up up correct
BTCS.US BTCS Inc. Common Stock 20190319 0 0.0171 0.019 0.017 0.0188 7095 5.634 up down incorrect
BTCY.US Biotricity Inc. Common Stock 20190319 0 1.02 1.025 0.93 0.97 114529 0.97 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20190319 0 3.7276 3.781 3.72 3.72 615 7.44 down down correct
BUSE.US First Busey Corporation 20190319 0 26.91 26.94 26.05 26.06 102894 23.3709 down down correct
BVXV.US BiondVax Pharmaceuticals Ltd 20190319 0 4.75 5.39 4.75 5.39 13806 5.39 up up correct
BWB.US Bridgewater Bancshares Inc 20190319 0 11.32 11.34 10.9638 11.09 30535 11.09 down down correct
BWEN.US Broadwind Inc 20190319 0 1.73 1.73 1.69 1.69 1977 1.69 down down correct
BWFG.US Bankwell Financial Group Inc 20190319 0 29.23 29.72 28.95 28.95 36342 26.9995 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20190319 0 9.8 9.8 9.8 9.8 100 8.8047
BYFC.US Broadway Financial Corporation 20190319 0 1.5 1.5 1.43 1.49 3524 1.49 down down correct
BYRN.US Byrna Technologies Inc 20190319 0 1.531 1.531 1.531 1.531 50 1.531
BYSI.US BeyondSpring Inc 20190319 0 17.66 17.66 17.201 17.201 2058 17.201 down down correct
BZUN.US Baozun Inc 20190319 0 38.63 39.23 38.33 38.98 1353833 38.98 up up correct
CAAS.US China Automotive Systems Inc 20190319 0 4.0201 4.1499 3.8 3.94 48503 3.94 down down correct
CAC.US Camden National Corporation 20190319 0 43.85 43.88 42.25 42.41 32055 38.7524 down up incorrect
CACC.US Credit Acceptance Corporation 20190319 0 453.3 454.5765 447.2 451.71 76444 451.71 down down correct
CADCX.US CADCX 20190319 0 25.7 25.7 25.7 25.7 0 22.1097
CADEX.US CADEX 20190319 0 25.7 25.7 25.7 25.7 0 22.2198
CADFX.US CION Ares Diversified Credit Fund W 20190319 0 25.7 25.7 25.7 25.7 0 22.1307
CADUX.US CADUX 20190319 0 25.7 25.7 25.7 25.7 0 22.1261
CADWX.US CADWX 20190319 0 25.7 25.7 25.7 25.7 0 23.6037
CAKE.US The Cheesecake Factory Incorporated 20190319 0 46.27 46.5905 45.52 45.83 617633 44.2071 down down correct
CALA.US Calithera Biosciences Inc 20190319 0 6.58 6.68 6.41 6.5 206831 6.5 down down correct
CALM.US Cal 20190319 0 44.46 44.88 44.09 44.14 208521 43.8127 down up incorrect
CAMP.US CalAmp Corp 20190319 0 12.85 12.98 12.68 12.72 152773 12.72 down down correct
CAMT.US Camtek Ltd 20190319 0 9.2 9.2696 9 9.09 88294 8.9138 down down correct
CAPR.US Capricor Therapeutics Inc 20190319 0 0.56 0.5888 0.55 0.56 22567 5.6
CAR.US Avis Budget Group Inc 20190319 0 35.21 35.64 34.47 34.81 1092721 34.81 down down correct
CARA.US Cara Therapeutics Inc 20190319 0 19.17 19.85 19.15 19.52 658817 19.52 up up correct
CARE.US Carter Bankshares Inc 20190319 0 19.2 19.2 18.95 18.95 31219 18.8153 down down correct
CARG.US CarGurus Inc 20190319 0 39.12 39.6 37.76 39.2 882593 39.2 up up correct
CARV.US Carver Bancorp Inc 20190319 0 3.3716 3.3716 3.3716 3.3716 356 3.3716
CASA.US Casa Systems Inc 20190319 0 9.1 9.36 8.94 9.1 668826 9.1
CASH.US Meta Financial Group Inc 20190319 0 20.36 20.51 20.23 20.39 461918 20.0514 up up correct
CASI.US CASI Pharmaceuticals Inc 20190319 0 3.32 3.35 3.23 3.31 108366 3.31 down up incorrect
CASS.US Cass Information Systems Inc 20190319 0 49.41 49.41 47.66 47.89 33002 44.8323 down down correct
CASY.US Casey's General Stores Inc 20190319 0 128.4 128.62 126.16 126.54 423364 123.9272 down down correct
CATB.US Catabasis Pharmaceuticals Inc 20190319 0 7.35 7.4 6.77 7.11 318705 42.66 down up incorrect
CATC.US Cambridge Bancorp 20190319 0 80.1 80.92 79.8701 80.2 1716 73.8945 up up correct
CATY.US Cathay General Bancorp 20190319 0 36.92 36.92 35.66 35.71 557433 32.5223 down down correct
CBAT.US CBAK Energy Technology Inc 20190319 0 1.06 1.08 1.02 1.05 155092 1.05 down down correct
CBAY.US CymaBay Therapeutics Inc 20190319 0 13.35 13.44 12.97 13.3 367148 13.3 down down correct
CBFV.US CB Financial Services Inc 20190319 0 25 25.33 24.722 24.9 7396 22.2337 down down correct
CBIO.US Catalyst Biosciences Inc 20190319 0 9.5 9.8 9.42 9.69 268576 9.69 up up correct
CBLI.US Cleveland BioLabs Inc 20190319 0 1.75 1.75 1.62 1.62 3761 1.62 down down correct
CBMB.US CBM Bancorp Inc 20190319 0 13.2 13.23 13.19 13.199 703 11.8034 down down correct
CBNK.US Capital Bancorp Inc 20190319 0 11.1991 11.1991 11.1 11.11 5856 11.0653 down down correct
CBOE.US Cboe Global Markets Inc 20190319 0 96 96.92 95.27 95.51 715240 92.1018 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20190319 0 156.77 156.77 155.3441 156.59 226118 142.945 down down correct
CBSH.US Commerce Bancshares Inc 20190319 0 59.1905 59.3619 57.8095 57.8762 438016 50.1711 down down correct
CBTX.US CBTX Inc 20190319 0 33.03 33.18 32.5 32.64 24728 31.116 down down correct
CCB.US Coastal Financial Corporation 20190319 0 15.99 16.605 15.99 16.09 21374 16.09 up up correct
CCBG.US Capital City Bank Group Inc 20190319 0 23.51 23.795 22.96 22.96 9546 21.5394 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20190319 0 19.84 19.85 19.68 19.85 81251 15.8462 up up correct
CCEP.US Coca 20190319 0 49.73 49.82 49.29 49.43 1258594 45.5863 down down correct
CCLFX.US CCLFX 20190319 0 9.99 9.99 9.99 9.99 0 8.6399
CCLP.US CSI Compressco LP 20190319 0 2.9 2.95 2.86 2.86 65043 2.6428 down down correct
CCMP.US CMC Materials Inc 20190319 0 113.05 113.71 111.62 112.15 421116 107.7694 down down correct
CCNC.US Code Chain New Continent Limited 20190319 0 1.94 1.9775 1.83 1.93 19497 1.93 down up incorrect
CCNE.US CNB Financial Corporation 20190319 0 27.55 27.55 26.7892 26.82 18613 24.7495 down down correct
CCOI.US Cogent Communications Holdings Inc 20190319 0 51.81 51.995 50.81 51.56 245557 45.9452 down down correct
CCRN.US Cross Country Healthcare Inc 20190319 0 7.32 7.3555 7.16 7.22 153843 7.22 down down correct
CCXI.US ChemoCentryx Inc 20190319 0 10.83 11.66 10.74 11.41 2149234 11.41 up up correct
CDEV.US Centennial Resource Development Inc 20190319 0 9.4 9.47 8.96 9.03 2534980 9.03 down down correct
CDK.US CDK Global Inc 20190319 0 58.72 58.9 58.24 58.4 931706 56.3452 down up incorrect
CDLX.US Cardlytics Inc 20190319 0 15.68 15.92 15.435 15.65 165695 15.65 down down correct
CDMO.US Avid Bioservices Inc 20190319 0 4.22 4.35 4.1701 4.33 174089 4.33 up up correct
CDNA.US CareDx Inc 20190319 0 36.06 36.89 35.443 36.36 740032 36.36 up up correct
CDNS.US Cadence Design Systems Inc 20190319 0 61.19 61.5 60.75 61.24 2383012 61.24 up up correct
CDTX.US Cidara Therapeutics Inc 20190319 0 2.52 2.58 2.43 2.55 59775 2.55 up up correct
CDW.US CDW Corporation 20190319 0 97.46 98.22 97.03 97.55 627482 94.6286 up up correct
CDXC.US ChromaDex Corporation 20190319 0 4.02 4.1 3.89 3.99 169754 3.99 down down correct
CDXS.US Codexis Inc 20190319 0 20.94 21.08 20.58 20.91 224173 20.91 down up incorrect
CDZI.US Cadiz Inc 20190319 0 9.47 9.82 9.01 9.24 416262 9.24 down down correct
CECE.US CECO Environmental Corp 20190319 0 7.77 7.8661 7.47 7.56 67274 7.56 down down correct
CEDAX.US CEDAX 20190319 0 24.5 24.5 24.5 24.5 0 22.1062
CEDIX.US Destra International & Event 20190319 0 24.51 24.51 24.51 24.51 0 21.5792
CEDLX.US CEDLX 20190319 0 24.49 24.49 24.49 24.49 0 22.2203
CEDTX.US CEDTX 20190319 0 24.48 24.48 24.48 24.48 0 22.319
CELC.US Celcuity Inc 20190319 0 20.2 20.9004 19.899 20.13 11595 20.13 down up incorrect
CELH.US Celsius Holdings Inc 20190319 0 4.99 5 4.8029 4.97 99701 4.97 down down correct
CEMI.US Chembio Diagnostics Inc 20190319 0 5.95 6.06 5.87 5.87 58361 5.87 down down correct
CENT.US Central Garden & Pet Company 20190319 0 29.31 29.31 28.56 28.59 84752 28.59 down down correct
CENTA.US Central Garden & Pet Company 20190319 0 26.04 26.2004 25.44 25.52 254367 25.52 down down correct
CENX.US Century Aluminum Company 20190319 0 9.01 9.15 8.81 8.91 1431404 8.91 down down correct
CERC.US Cerecor Inc 20190319 0 5.62 5.79 5.52 5.7 228214 5.7 up down incorrect
CERN.US Cerner Corporation 20190319 0 57.95 58.12 57.195 57.58 1759892 55.8626 down down correct
CERS.US Cerus Corporation 20190319 0 6.28 6.37 6.18 6.34 567267 6.34 up up correct
CETX.US Cemtrex Inc 20190319 0 0.6142 0.63 0.56 0.5944 18686 4.7552 down down correct
CEVA.US CEVA Inc 20190319 0 28.06 28.06 27.6 27.72 88123 27.72 down down correct
CFBK.US CF Bankshares Inc 20190319 0 12.84 12.97 12.81 12.8741 4227 12.7589 up up correct
CFFI.US C&F Financial Corporation 20190319 0 51.72 52.755 51.65 51.65 2220 46.8816 down down correct
CFFN.US Capitol Federal Financial Inc 20190319 0 13.16 13.18 12.89 12.93 331536 11.1834 down down correct
CFMS.US Conformis Inc 20190319 0 1.87 2.34 1.87 2.14 3576004 2.14 up up correct
CFRX.US ContraFect Corporation 20190319 0 0.3776 0.3776 0.36 0.36 711848 3.6 down down correct
CG.US The Carlyle Group Inc 20190319 0 19.42 19.42 18.88 19.04 293222 17.2829 down down correct
CGBD.US TCG BDC Inc 20190319 0 15.21 15.22 15 15.04 347853 10.3159 down down correct
CGC.US Canopy Growth Corporation 20190319 0 46.1 46.76 45.56 46.11 5072974 46.11 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20190319 0 24.76 24.76 24.76 24.76 0 21.3179
CGEN.US Compugen Ltd 20190319 0 3.79 3.79 3.64 3.7 125514 3.7 down down correct
CGNX.US Cognex Corporation 20190319 0 54.4 54.4 53.32 53.4 1044511 51.4805 down up incorrect
CGO.US Calamos Global Total Return Fund 20190319 0 11.92 12.03 11.902 12.02 36852 9.5474 up up correct
CGRN.US Capstone Green Energy Corporation 20190319 0 0.97 1.05 0.96 1.02 111571 10.2 up up correct
CHCI.US Comstock Holding Companies Inc 20190319 0 2.42 2.52 2.42 2.47 6016 2.47 up down incorrect
CHCO.US City Holding Company 20190319 0 77.66 77.67 76.43 76.53 63121 70.1899 down down correct
CHDN.US Churchill Downs Incorporated 20190319 0 85.74 85.99 84.01 84.55 377945 83.6238 down down correct
CHEF.US The Chefs' Warehouse Inc 20190319 0 31.31 31.4565 30.905 31.21 89565 31.21 down down correct
CHEK.US Check 20190319 0 2.57 2.8 2.55 2.69 295538 2.69 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20190319 0 10.11 10.13 10.02 10.07 320105 7.9523 down down correct
CHKP.US Check Point Software Technologies Ltd 20190319 0 127.5 128.11 125.78 126.18 1094904 126.18 down down correct
CHMG.US Chemung Financial Corporation 20190319 0 46.73 48.12 45.53 46.03 10319 42.4348 down down correct
CHNR.US China Natural Resources Inc 20190319 0 1.6784 1.71 1.6784 1.71 490 1.71 up up correct
CHRS.US Coherus BioSciences Inc 20190319 0 14.93 15.11 14.48 14.84 477618 14.84 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20190319 0 90.14 90.21 88.05 88.31 961137 82.7639 down up incorrect
CHSCL.US CHS Inc 20190319 0 27.38 27.38 27.18 27.26 10999 22.6839 down down correct
CHSCM.US CHS Inc 20190319 0 26.33 26.5 26.33 26.36 9022 22.163 up up correct
CHSCN.US CHS Inc 20190319 0 26.82 26.83 26.59 26.66 5262 22.2448 down down correct
CHSCO.US CHS Inc 20190319 0 27.616 27.76 27.6 27.6 14270 22.7284 down down correct
CHSCP.US CHS Inc 20190319 0 29.2851 29.2851 28.83 28.9798 26794 24.0241 down down correct
CHTR.US Charter Communications Inc 20190319 0 359.48 363.25 357.55 360.45 1205497 360.45 up up correct
CHUY.US Chuy's Holdings Inc 20190319 0 22.7 23.21 22.48 22.56 139673 22.56 down down correct
CHW.US Calamos Global Dynamic Income Fund 20190319 0 7.99 8.1 7.99 8.1 254220 6.2117 up up correct
CHX.US ChampionX Corporation 20190319 0 42.42 42.49 41.51 41.75 542132 41.75 down down correct
CHY.US Calamos Convertible and High Income Fund 20190319 0 10.92 10.9599 10.85 10.87 128315 8.6702 down down correct
CIDM.US Cinedigm Corp 20190319 0 1.92 1.97 1.7225 1.87 383524 1.87 down down correct
CIGI.US Colliers International Group Inc 20190319 0 65.51 65.65 64.69 65.07 85174 64.8581 down down correct
CINF.US Cincinnati Financial Corporation 20190319 0 85.79 85.79 84.18 84.58 647391 78.8423 down down correct
CIVB.US Civista Bancshares Inc 20190319 0 21.9593 22.1533 21.23 21.24 106268 19.875 down down correct
CJJD.US China Jo 20190319 0 2.6 2.66 2.58 2.59 282931 2.59 down down correct
CKPT.US Checkpoint Therapeutics Inc 20190319 0 3.14 3.2 3.05 3.12 24718 3.12 down down correct
CLAR.US Clarus Corporation 20190319 0 12.0902 12.1201 11.9705 12.0603 89232 11.8501 down down correct
CLBK.US Columbia Financial Inc 20190319 0 15.93 15.965 15.71 15.76 65791 15.76 down up incorrect
CLBS.US Caladrius Biosciences Inc 20190319 0 3.75 3.88 3.6316 3.87 29764 3.87 up up correct
CLDX.US Celldex Therapeutics Inc 20190319 0 4.77 4.84 4.62 4.7 108089 4.7 down down correct
CLFD.US Clearfield Inc 20190319 0 14.93 15.265 14.8 15 42544 15 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20190319 0 6 6 5.56 5.93 7129 5.93 down down correct
CLIR.US ClearSign Technologies Corporation 20190319 0 0.93 0.94 0.9 0.9399 48372 0.9399 up up correct
CLLS.US Cellectis S.A 20190319 0 19.66 19.74 19.1 19.34 184911 19.34 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20190319 0 3.87 4.0577 3.84 3.9 179247 3.9 up up correct
CLNE.US Clean Energy Fuels Corp 20190319 0 3 3.09 2.9315 2.97 1337937 2.97 down down correct
CLPS.US CLPS Incorporation 20190319 0 11.1 11.1 9.99 10.4 35980 10.4 down down correct
CLPT.US ClearPoint Neuro Inc 20190319 0 3.1125 3.1125 3.05 3.1 7520 3.1 down down correct
CLRB.US Cellectar Biosciences Inc 20190319 0 3.6 3.75 2.5583 2.85 5018076 2.85 down down correct
CLRO.US ClearOne Inc 20190319 0 1.93 2.1899 1.88 2.06 144050 2.06 up up correct
CLSD.US Clearside Biomedical Inc 20190319 0 1.4 1.45 1.39 1.42 471152 1.42 up up correct
CLSK.US CleanSpark Inc 20190319 0 3.46 3.7 3.35 3.63 21239 36.3 up up correct
CLSN.US Celsion Corporation 20190319 0 2.15 2.178 2.08 2.12 182144 2.12 down down correct
CLVS.US Clovis Oncology Inc 20190319 0 27.41 27.5 26.24 26.28 1565639 26.28 down down correct
CLWT.US Euro Tech Holdings Company Limited 20190319 0 1.368 1.384 1.3 1.3048 32728 0.8423 down down correct
CLXT.US Calyxt Inc 20190319 0 17.61 18 17.02 17.91 137111 17.91 up up correct
CMCO.US Columbus McKinnon Corporation 20190319 0 34.67 34.975 33.76 34.41 111477 33.8229 down down correct
CMCSA.US Comcast Corporation 20190319 0 39.98 40.35 39.695 39.78 16787029 37.6576 down down correct
CMCT.US CIM Commercial Trust Corporation 20190319 0 18.72 18.72 17.707 18.39 979 40.4917 down down correct
CME.US CME Group Inc 20190319 0 169.94 170.83 168 168.73 1816432 154.7618 down down correct
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20190319 0 17.79 17.8 17.4 17.71 1225500 17.71 down down correct
CMII.US CM Life Sciences II Inc 20190319 0 0.031 0.031 0.031 0.031 198000 0.031
CMLS.US Cumulus Media Inc 20190319 0 19.46 19.92 19.1 19.5 173123 19.5 up up correct
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20190319 0 0.1 0.1 0.1 0.1 500 0.1
CMMB.US Chemomab Therapeutics Ltd 20190319 0 112.48 113.5984 107.3648 112 449 112 down down correct
CMPR.US Cimpress plc 20190319 0 79.43 80.63 78.18 79.32 153097 79.32 down down correct
CMRX.US Chimerix Inc 20190319 0 2.03 2.08 2.01 2.03 199471 2.03
CMTL.US Comtech Telecommunications Corp 20190319 0 22.4 22.625 21.91 21.98 186843 20.9185 down up incorrect
CNBKA.US Century Bancorp Inc 20190319 0 75.95 75.95 75.5 75.5 707 74.1288 down up incorrect
CNCE.US Concert Pharmaceuticals Inc 20190319 0 16.78 16.9167 16.28 16.76 144748 16.76 down down correct
CNDT.US Conduent Incorporated 20190319 0 14.22 14.29 13.95 13.99 1473563 13.99 down down correct
CNET.US ZW Data Action Technologies Inc 20190319 0 1.74 1.78 1.7012 1.75 69982 1.75 up down incorrect
CNFR.US Conifer Holdings Inc 20190319 0 4.0001 4.1838 4.0001 4.1838 1908 4.1838 up up correct
CNOB.US ConnectOne Bancorp Inc 20190319 0 21.47 21.64 20.76 20.79 60907 19.7936 down down correct
CNRLX.US CNRLX 20190319 0 10.24 10.24 10.24 10.24 0 10.24
CNROX.US CNROX 20190319 0 10.53 10.53 10.53 10.53 0 8.3455
CNSL.US Consolidated Communications Holdings Inc 20190319 0 10.65 10.65 10.08 10.26 1207483 9.918 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20190319 0 7800 7800 7800 7800 0 7800
CNTY.US Century Casinos Inc 20190319 0 8.78 8.91 8.685 8.76 105581 8.76 down down correct
CNXN.US PC Connection Inc 20190319 0 37.74 37.84 37.12 37.27 65667 36.0757 down down correct
COCP.US Cocrystal Pharma Inc 20190319 0 2.88 2.9 2.8 2.8 2088 2.8 down down correct
CODA.US Coda Octopus Group Inc 20190319 0 8.66 9.24 8.5 9 47388 9 up down incorrect
CODX.US Co 20190319 0 1.18 1.33 1.1644 1.2 1113744 1.2 up up correct
COGT.US Cogent Biosciences Inc 20190319 0 4.36 4.64 4.18 4.64 215796 18.56 up down incorrect
COHR.US Coherent Inc 20190319 0 140.12 141.03 138 138.71 216130 138.71 down up incorrect
COHU.US Cohu Inc 20190319 0 15.11 15.35 14.78 14.8 408291 14.5912 down down correct
COKE.US Coca 20190319 0 259.79 261.5 255.53 258.96 32433 256.4632 down down correct
COLB.US Columbia Banking System Inc 20190319 0 35.25 35.25 34.03 34.05 470162 30.8107 down down correct
COLL.US Collegium Pharmaceutical Inc 20190319 0 17.63 17.7905 17.19 17.34 413759 17.34 down down correct
COLM.US Columbia Sportswear Company 20190319 0 105.39 106 104.77 105.29 168656 103.1116 down down correct
COMM.US CommScope Holding Company Inc 20190319 0 21.92 21.98 21.64 21.69 2199660 20.571 down down correct
COMS.US COMSovereign Holding Corp 20190319 0 1.17 1.17 1 1.05 4393 3.15 down down correct
CONE.US CyrusOne Inc 20190319 0 52 52.14 51.51 51.71 477514 47.5754 down down correct
CONN.US Conn's Inc 20190319 0 23.62 23.66 22.77 23.08 465169 23.08 down down correct
COOP.US Mr. Cooper Group Inc 20190319 0 12.43 12.52 12.25 12.27 381221 12.27 down down correct
CORE.US Core 20190319 0 36.86 36.87 35.965 36.33 440142 35.0081 down down correct
CORT.US Corcept Therapeutics Incorporated 20190319 0 12.29 12.5 12.15 12.21 637001 12.21 down down correct
COST.US Costco Wholesale Corporation 20190319 0 237.52 238.05 236.29 237.05 1852346 225.7164 down down correct
COUP.US Coupa Software Incorporated 20190319 0 94.17 96.56 92.64 95.38 1270531 95.38 up up correct
COWN.US Cowen Inc 20190319 0 15.37 15.37 14.81 14.91 227156 14.5928 down down correct
COWNL.US Cowen Group Inc 20190319 0 25.26 25.39 25.26 25.31 8666 21.1109 up up correct
CPHC.US Canterbury Park Holding Corporation 20190319 0 14.98 14.98 14.3816 14.9436 1004 14.6183 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20190319 0 5.99 6.04 5.9 5.9 21952 5.9 down down correct
CPLP.US Capital Product Partners L.P 20190319 0 1.3291 1.3291 1.2899 1.3067 42218 7.3456 down down correct
CPRT.US Copart Inc 20190319 0 58.99 59.38 58.67 58.87 938420 58.87 down down correct
CPRX.US Catalyst Pharmaceuticals Inc 20190319 0 3.25 3.68 3.23 3.48 3951694 3.48 up up correct
CPSH.US CPS Technologies Corporation 20190319 0 1.56 1.5999 1.56 1.56 9088 1.56
CPSI.US Computer Programs and Systems Inc 20190319 0 29.96 29.96 29.32 29.7 95688 29.0079 down down correct
CPSS.US Consumer Portfolio Services Inc 20190319 0 4.48 4.48 4.275 4.32 14236 4.32 down down correct
CPTAG.US Capitala Finance Corp 20190319 0 25.24 25.24 24.87 24.87 602 21.0233 down down correct
CPTAL.US Capitala Finance Corp 20190319 0 25.139 25.22 25.12 25.22 785 21.1821 up down incorrect
CRAI.US CRA International Inc 20190319 0 51.69 53.3175 50.8 51.45 24567 48.9969 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20190319 0 7.35 7.81 7.29 7.47 4175553 7.47 up up correct
CRDF.US Cardiff Oncology Inc 20190319 0 4.02 4.08 3.85 3.9 198505 3.9 down down correct
CRDFX.US CRDFX 20190319 0 24.77 24.77 24.77 24.77 0 21.3322
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20190319 0 24.76 24.76 24.76 24.76 0 20.9691
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20190319 0 6.11 6.66 5.95 6.44 128367 6.44 up up correct
CRDLX.US CRDLX 20190319 0 24.76 24.76 24.76 24.76 0 21.6874
CRDTX.US Griffin Inst Access Credit Fund CL A 20190319 0 24.76 24.76 24.76 24.76 0 21.3186
CREDX.US CREDX 20190319 0 10.02 10.02 10.02 10.02 0 9.5804
CREG.US China Recycling Energy Corporation 20190319 0 0.95 0.985 0.931 0.971 45861 9.7096 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20190319 0 12.3708 12.5169 12.0786 12.2052 66299 12.2052 down down correct
CREX.US Creative Realities Inc 20190319 0 2.3001 2.3454 2.25 2.25 2775 2.25 down down correct
CRIS.US Curis Inc 20190319 0 1.43 1.47 1.4 1.46 95310 1.46 up up correct
CRMD.US CorMedix Inc 20190319 0 1.66 1.67 1.57 1.58 525059 7.9 down down correct
CRMT.US America's Car 20190319 0 84.63 85.16 83.86 84.86 69520 84.86 up down incorrect
CRNT.US Ceragon Networks Ltd 20190319 0 3.64 3.7 3.64 3.64 474292 3.64
CRNX.US Crinetics Pharmaceuticals Inc 20190319 0 25.39 25.43 24.09 25.28 77415 25.28 down down correct
CRON.US Cronos Group Inc 20190319 0 21.89 22.04 21.24 21.48 6276058 21.48 down down correct
CROX.US Crocs Inc 20190319 0 25.64 25.93 25.44 25.79 1032728 25.79 up down incorrect
CRSP.US CRISPR Therapeutics AG 20190319 0 38.09 38.3 36.72 37.24 545900 37.24 down down correct
CRTD.US Creatd Inc 20190319 0 9 9.3 8.7 9.3 600 9.3 up up correct
CRTO.US Criteo S.A 20190319 0 26.79 27.14 25.99 26.06 360152 26.06 down down correct
CRUS.US Cirrus Logic Inc 20190319 0 41.81 42.35 41.59 42.14 537457 42.14 up up correct
CRVL.US CorVel Corporation 20190319 0 66.35 66.96 64.29 64.4 84081 64.4 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20190319 0 4.3 4.54 4.18 4.35 66590 4.35 up up correct
CRWS.US Crown Crafts Inc 20190319 0 5.2399 5.2399 5.12 5.19 41703 4.176 down down correct
CSBR.US Champions Oncology Inc 20190319 0 10.88 11.75 10.76 11.14 170917 11.14 up up correct
CSCO.US Cisco Systems Inc 20190319 0 53.79 54 53.14 53.31 20596400 49.0747 down down correct
CSCW.US Color Star Technology Co. Ltd 20190319 0 2.75 2.85 2.75 2.85 10173 2.85 up up correct
CSGP.US CoStar Group Inc 20190319 0 470 470 464.14 466.97 219662 46.697 down down correct
CSGS.US CSG Systems International Inc 20190319 0 41.97 42.22 41.405 41.51 250082 39.2664 down down correct
CSII.US Cardiovascular Systems Inc 20190319 0 39.6 40.485 38.71 39.41 291853 39.41 down down correct
CSIQ.US Canadian Solar Inc 20190319 0 23.37 23.63 23.27 23.48 789985 23.48 up up correct
CSPI.US CSP Inc 20190319 0 11 11 10.19 10.59 13422 10.1265 down down correct
CSQ.US Calamos Strategic Total Return Fund 20190319 0 12.46 12.53 12.41 12.47 311565 10.065 up down incorrect
CSSE.US Chicken Soup for the Soul Entertainment Inc 20190319 0 8.2613 8.3 7.75 7.75 11607 7.6379 down down correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20190319 0 24.698 25.05 24.65 25.05 11975 19.1764 up up correct
CSTE.US Caesarstone Ltd 20190319 0 15.71 15.93 15.45 15.54 78551 14.895 down down correct
CSTR.US Capstar Financial Holdings Inc 20190319 0 15.9 15.94 15.78 15.84 19326 15.2391 down down correct
CSWC.US Capital Southwest Corporation 20190319 0 21.37 21.4499 21.14 21.28 64970 15.0444 down up incorrect
CSWI.US CSW Industrials Inc 20190319 0 57.51 58.05 57.03 57.12 36660 56.1029 down up incorrect
CSX.US CSX Corporation 20190319 0 74.04 74.37 72.8 72.95 4504754 23.4868 down down correct
CTAS.US Cintas Corporation 20190319 0 207.88 208.32 206 206.52 420679 200.5979 down down correct
CTBI.US Community Trust Bancorp Inc 20190319 0 42.25 42.25 40.75 40.94 37091 36.7105 down down correct
CTG.US Computer Task Group Incorporated 20190319 0 4.06 4.09 4.02 4.08 24514 4.08 up up correct
CTHR.US Charles & Colvard Ltd 20190319 0 1.08 1.08 1.05 1.05 1047 1.05 down down correct
CTIB.US Yunhong CTI Ltd 20190319 0 2.95 2.97 2.93 2.95 8572 2.95
CTIC.US CTI BioPharma Corp 20190319 0 1.02 1.03 1 1.01 172845 1.01 down down correct
CTLP.US Cantaloupe Inc 20190319 0 3.88 4.04 3.86 3.94 626014 3.94 up up correct
CTMX.US CytomX Therapeutics Inc 20190319 0 10.8 10.89 10.52 10.83 586145 10.83 up up correct
CTRE.US CareTrust REIT Inc 20190319 0 23.46 23.64 23.06 23.13 781742 20.2852 down down correct
CTRM.US Castor Maritime Inc 20190319 0 4.24 4.2401 3.995 4.0605 431 40.605 down down correct
CTRN.US Citi Trends Inc 20190319 0 19.65 19.8 19.3 19.7 98808 19.3395 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20190319 0 72.31 72.44 71.8 72.02 2537279 69.4823 down down correct
CTSO.US Cytosorbents Corporation 20190319 0 7.97 7.99 7.81 7.9 61929 7.9 down up incorrect
CTXR.US Citius Pharmaceuticals Inc 20190319 0 1.45 1.49 1.4 1.46 138508 1.46 up up correct
CTXRW.US Citius Pharmaceuticals Inc. Warrant 20190319 0 0.75 0.75 0.75 0.75 358 0.75
CTXS.US Citrix Systems Inc 20190319 0 101.76 102.0109 100.92 101.26 2046342 97.7204 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20190319 0 6.1316 6.1316 6.0903 6.0903 2675 3.8062 down down correct
CUE.US Cue Biopharma Inc 20190319 0 8.57 9.3 8.44 9.04 162018 9.04 up down incorrect
CUTR.US Cutera Inc 20190319 0 18.08 18.08 17.12 17.85 128929 17.85 down down correct
CVBF.US CVB Financial Corp 20190319 0 22.2 22.22 21.63 21.66 293399 19.6271 down down correct
CVCO.US Cavco Industries Inc 20190319 0 120.85 121.25 115.36 115.75 69139 115.75 down down correct
CVCY.US Central Valley Community Bancorp 20190319 0 20.18 20.18 19.97 20.05 14776 18.733 down down correct
CVET.US Covetrus Inc 20190319 0 34.23 34.97 34.07 34.77 605428 34.77 up up correct
CVGI.US Commercial Vehicle Group Inc 20190319 0 8.23 8.45 8.17 8.31 292763 8.31 up up correct
CVGW.US Calavo Growers Inc 20190319 0 85 85.19 82.22 82.23 288076 77.7245 down down correct
CVLG.US Covenant Logistics Group Inc 20190319 0 19.82 20 19.3 19.61 418881 19.61 down down correct
CVLT.US Commvault Systems Inc 20190319 0 65.46 65.95 64.75 65.83 434527 65.83 up down incorrect
CVLY.US Codorus Valley Bancorp Inc 20190319 0 23.02 23.5923 22.479 22.83 15483 19.9667 down down correct
CVV.US CVD Equipment Corporation 20190319 0 3.94 4.1 3.93 4.0621 10653 4.0621 up up correct
CWBC.US Community West Bancshares 20190319 0 10.31 10.31 10.18 10.18 2180 9.561 down down correct
CWBR.US CohBar Inc 20190319 0 3.28 3.4 3.155 3.21 71283 3.21 down up incorrect
CWCO.US Consolidated Water Co. Ltd 20190319 0 13.55 13.6637 12.91 12.98 39868 12.1011 down down correct
CWST.US Casella Waste Systems Inc 20190319 0 35.01 35.46 34.8759 35.09 196715 35.09 up down incorrect
CXDC.US China XD Plastics Company Limited 20190319 0 2.44 2.4664 2.44 2.4664 1038 2.4664 up down incorrect
CXDO.US Crexendo Inc 20190319 0 2.94 2.96 2.94 2.95 2225 2.95 up down incorrect
CYAD.US Celyad Oncology SA 20190319 0 22.99 22.99 22.2 22.54 9838 22.54 down down correct
CYAN.US Cyanotech Corporation 20190319 0 3.75 3.75 3.47 3.47 6564 3.47 down down correct
CYBE.US CyberOptics Corporation 20190319 0 19.67 19.67 18.98 19.41 14462 19.41 down down correct
CYBR.US CyberArk Software Ltd 20190319 0 113.87 114.95 112.62 114.46 636358 114.46 up down incorrect
CYCC.US Cyclacel Pharmaceuticals Inc 20190319 0 0.9099 0.912 0.8502 0.8631 27873 17.262 down down correct
CYCN.US Cyclerion Therapeutics Inc 20190319 0 13.5138 13.5138 13.5138 13.5138 104 13.5138
CYRN.US Cyren Ltd 20190319 0 2.18 2.18 2.11 2.15 28902 2.15 down down correct
CYRX.US Cryoport Inc 20190319 0 11.96 12 11.785 11.88 207019 11.88 down down correct
CYTH.US Cyclo Therapeutics Inc 20190319 0 0.58 0.58 0.58 0.58 450 58
CYTK.US Cytokinetics Incorporated 20190319 0 8.3 8.6 8.2 8.56 427543 8.56 up down incorrect
CYTO.US Auris Medical Holding Ltd 20190319 0 0.3664 0.405 0.3157 0.397 1947789 0.397 up up correct
CZNC.US Citizens & Northern Corporation 20190319 0 26.8 26.8 26.33 26.33 3830 23.0454 down down correct
CZR.US Caesars Entertainment Inc 20190319 0 45.63 46.83 45.5 46.16 749669 46.16 up up correct
CZWI.US Citizens Community Bancorp Inc 20190319 0 11.9 11.9 11.9 11.9 602 11.4513
DAKT.US Daktronics Inc 20190319 0 7.55 7.65 7.51 7.59 159186 7.348 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20190319 0 3.6413 3.75 3.6413 3.71 4110 11.9999 up up correct
DARE.US Daré Bioscience Inc 20190319 0 1.85 2.1 1.8 1.8 2828745 1.8 down down correct
DBVT.US DBV Technologies S.A 20190319 0 8.05 8.57 8.03 8.47 354965 8.47 up up correct
DBX.US Dropbox Inc 20190319 0 22.21 22.49 22.02 22.32 2615436 22.32 up down incorrect
DCOM.US Dime Community Bancshares Inc 20190319 0 20.27 20.3 19.795 19.9 70819 16.7086 down down correct
DCPH.US Deciphera Pharmaceuticals Inc 20190319 0 25.18 25.5 24.76 24.88 131197 24.88 down down correct
DCTH.US Delcath Systems Inc 20190319 0 0.3099 0.3099 0.3 0.3005 153977 210.35 down up incorrect
DENN.US Denny's Corporation 20190319 0 18 18 17.71 17.95 985808 17.95 down down correct
DFFN.US Diffusion Pharmaceuticals Inc 20190319 0 4.83 4.83 4.55 4.7 202664 4.7 down up incorrect
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20190319 0 0.03 0.035 0.025 0.035 826102 0.035 up up correct
DGICA.US Donegal Group Inc 20190319 0 13.56 13.56 13.25 13.37 10622 11.9265 down down correct
DGII.US Digi International Inc 20190319 0 12.98 13.07 12.805 12.88 140822 12.88 down down correct
DGLY.US Digital Ally Inc 20190319 0 3.7 3.79 3.45 3.59 343061 3.59 down down correct
DHC.US Diversified Healthcare Trust 20190319 0 11.79 11.9068 11.71 11.75 1795100 10.7818 down down correct
DHCNI.US DHCNI 20190319 0 22.5 22.67 22.5 22.53 21600 18.8671 up up correct
DHCNL.US Diversified Healthcare Trust 20190319 0 25.54 25.7 25.25 25.37 10109 23.3661 down down correct
DHIL.US Diamond Hill Investment Group Inc 20190319 0 140.69 141.15 137.47 137.47 2935 117.2843 down down correct
DIOD.US Diodes Incorporated 20190319 0 37.82 37.925 37.32 37.56 271374 37.56 down down correct
DISCA.US Discovery Inc 20190319 0 27.32 27.62 27.12 27.26 3304653 27.26 down down correct
DISCK.US Discovery Inc 20190319 0 25.87 26.225 25.75 25.87 1562045 25.87
DISH.US DISH Network Corporation 20190319 0 32.47 32.721 31.85 32.06 1575603 32.06 down down correct
DJCO.US Daily Journal Corporation 20190319 0 216.11 216.11 216.11 216.11 277 216.11
DLHC.US DLH Holdings Corp 20190319 0 6.54 6.73 6.517 6.72 138831 6.72 up down incorrect
DLPN.US Dolphin Entertainment Inc 20190319 0 1.78 1.82 1.78 1.8 11383 9 up down incorrect
DLTH.US Duluth Holdings Inc 20190319 0 22.08 22.8 21.78 22.48 124174 22.48 up up correct
DLTR.US Dollar Tree Inc 20190319 0 101.14 102.23 100.81 101.31 2081108 101.31 up up correct
DMAC.US DiaMedica Therapeutics Inc 20190319 0 3.36 3.43 3.2001 3.29 76000 3.29 down down correct
DMLP.US Dorchester Minerals L.P 20190319 0 18.36 18.4643 18.2 18.28 49581 13.7644 down down correct
DMRC.US Digimarc Corporation 20190319 0 32 33.59 31.49 33.59 94754 33.59 up down incorrect
DNLI.US Denali Therapeutics Inc 20190319 0 24.4 24.4 22.12 22.21 408426 22.21 down down correct
DOCU.US DocuSign Inc 20190319 0 56.81 57.25 55.54 56.66 4810644 56.66 down down correct
DOGZ.US Dogness (International) Corporation 20190319 0 3.5799 3.7 3.5701 3.64 34429 3.64 up down incorrect
DOMO.US Domo Inc 20190319 0 43.74 44.9458 42.62 44.01 1437186 44.01 up up correct
DOOO.US BRP Inc 20190319 0 27.88 28.19 27.81 28.07 10497 27.6946 up up correct
DORM.US Dorman Products Inc 20190319 0 82.88 83.04 82.495 82.98 200336 82.98 up down incorrect
DOX.US Amdocs Limited 20190319 0 54 54.8 53.75 54.67 1723876 51.7968 up down incorrect
DRIO.US DarioHealth Corp 20190319 0 0.6641 0.6998 0.63 0.6767 44337 13.534 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20190319 0 50 50 50 50 0 50
DRNA.US Dicerna Pharmaceuticals Inc 20190319 0 13.17 13.52 12.95 13.33 372084 13.33 up up correct
DRRX.US DURECT Corporation 20190319 0 0.7605 0.7999 0.74 0.7491 242458 0.7491 down down correct
DRTT.US DIRTT Environmental Solutions Ltd 20190319 0 5.4065 5.4065 5.3207 5.3207 19000 5.3207 down down correct
DSGX.US The Descartes Systems Group Inc 20190319 0 35.52 35.76 35.32 35.66 44837 35.66 up up correct
DSKE.US Daseke Inc 20190319 0 5.26 5.3 5.1 5.14 169636 5.14 down down correct
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20190319 0 0.33 0.34 0.285 0.34 15000 0.34 up up correct
DSPG.US DSP Group Inc 20190319 0 14.27 14.39 14.18 14.22 63410 14.22 down up incorrect
DSWL.US Deswell Industries Inc 20190319 0 3.04 3.04 3.04 3.04 774 2.5816
DTEA.US DAVIDsTEA Inc 20190319 0 1.43 1.47 1.38 1.45 314381 1.45 up up correct
DTSS.US Datasea Inc 20190319 0 2.37 2.3789 2.37 2.3789 1752 2.3789 up up correct
DTST.US Data Storage Corporation 20190319 0 0.155 0.155 0.12 0.1212 75150 0.1212 down down correct
DUOT.US Duos Technologies Group Inc 20190319 0 9.52 9.52 9.38 9.52 400 9.52
DVAX.US Dynavax Technologies Corporation 20190319 0 7.8 8.24 7.78 7.99 1547830 7.99 up down incorrect
DVCR.US Diversicare Healthcare Services Inc 20190319 0 4.0907 4.0907 4.0907 4.0907 307 4.0907
DWSN.US Dawson Geophysical Company 20190319 0 3.04 3.15 3.02 3.1 93935 3.1 up down incorrect
DXCM.US DexCom Inc 20190319 0 146.22 147.62 144.5 146.94 1492001 146.94 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20190319 0 2.5 2.51 2.42 2.47 22981 2.47 down up incorrect
DXPE.US DXP Enterprises Inc 20190319 0 42.25 42.42 41.145 41.22 61434 41.22 down down correct
DXYN.US The Dixie Group Inc 20190319 0 1.045 1.045 0.998 1.01 22391 1.01 down down correct
DYAI.US Dyadic International Inc 20190319 0 2.93 3.18 2.93 3.1 131694 3.1 up up correct
DYNT.US Dynatronics Corporation 20190319 0 2.14 2.15 2.06 2.11 10102 2.11 down up incorrect
DZSI.US DZS Inc 20190319 0 11.77 12.6704 11.65 12.2 30325 12.2 up up correct
EA.US Electronic Arts Inc 20190319 0 100.33 100.545 97 97.51 6156778 96.8987 down down correct
EAST.US Eastside Distilling Inc 20190319 0 6.15 6.15 5.8572 6.1 29427 6.1 down up incorrect
EBAY.US eBay Inc 20190319 0 36.46 37.2 36.4 36.87 14686920 35.5448 up up correct
EBAYL.US eBay Inc. NT 56 20190319 0 26.42 26.47 26.25 26.33 307933 23.4619 down up incorrect
EBIX.US Ebix Inc 20190319 0 51.9 53.255 51.56 51.8 294232 50.3654 down down correct
EBMT.US Eagle Bancorp Montana Inc 20190319 0 17.51 17.51 17.29 17.29 2560 16.3328 down down correct
EBSB.US Meridian Bancorp Inc 20190319 0 15.82 15.84 15.47 15.48 110673 14.6881 down down correct
EBTC.US Enterprise Bancorp Inc 20190319 0 30.151 30.95 29.84 29.84 5635 27.8925 down down correct
ECHO.US Echo Global Logistics Inc 20190319 0 24.49 24.57 23.52 23.61 133331 23.61 down down correct
ECOL.US US Ecology Inc 20190319 0 57.04 57.04 55.8 55.9 76425 55.2258 down down correct
ECOR.US electroCore Inc 20190319 0 8.26 8.45 7.72 8.35 226505 8.35 up up correct
ECPG.US Encore Capital Group Inc 20190319 0 30.2 30.64 29.2 29.34 858854 29.34 down up incorrect
EDAP.US EDAP TMS S.A 20190319 0 2.99 3.01 2.8501 2.98 5932 2.98 down down correct
EDIT.US Editas Medicine Inc 20190319 0 24.12 24.6 23.744 24.11 800221 24.11 down down correct
EDRY.US EuroDry Ltd 20190319 0 7.7 7.91 7.5112 7.91 2001 7.91 up up correct
EDSA.US Edesa Biotech Inc 20190319 0 1.16 1.17 1.11 1.13 198397 6.78 down down correct
EDUC.US Educational Development Corporation 20190319 0 7.46 7.52 7.27 7.29 21432 6.7066 down down correct
EEFT.US Euronet Worldwide Inc 20190319 0 140.66 142.99 139.25 140.45 783918 140.45 down down correct
EFOI.US Energy Focus Inc 20190319 0 1.24 1.24 1.12 1.17 51397 5.85 down down correct
EFSC.US Enterprise Financial Services Corp 20190319 0 44.26 44.26 42.28 42.37 73118 40.2537 down up incorrect
EGAN.US eGain Corporation 20190319 0 11.31 11.31 10.99 11.02 487706 11.02 down down correct
EGBN.US Eagle Bancorp Inc 20190319 0 56.38 56.38 54.1 54.37 266401 51.2821 down up incorrect
EGLE.US Eagle Bulk Shipping Inc 20190319 0 4.75 4.79 4.68 4.69 334237 31.1873 down up incorrect
EGRX.US Eagle Pharmaceuticals Inc 20190319 0 49.38 49.87 48.76 48.85 148729 48.85 down down correct
EHTH.US eHealth Inc 20190319 0 58.85 59.22 55.3 56.68 442537 56.68 down up incorrect
EIGR.US Eiger BioPharmaceuticals Inc 20190319 0 14.1 14.15 13.43 13.52 64906 13.52 down down correct
EKSO.US Ekso Bionics Holdings Inc 20190319 0 2.49 2.54 2.4 2.5 18104 37.5 up down incorrect
ELDN.US Eledon Pharmaceuticals Inc 20190319 0 3.944 4.25 3.9 4.25 1143 76.5 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20190319 0 13.9 13.9 12.7434 13.2 46656 13.2 down down correct
ELSE.US Electro 20190319 0 3.4731 3.49 3.439 3.4899 946 3.4899 up up correct
ELTK.US Eltek Ltd 20190319 0 1.8613 1.98 1.5161 1.85 26994 1.85 down down correct
EMCF.US Emclaire Financial Corp 20190319 0 31.19 31.19 31 31 338 27.4962 down down correct
EMKR.US EMCORE Corporation 20190319 0 3.9 3.96 3.65 3.87 397544 3.87 down up incorrect
EML.US The Eastern Company 20190319 0 28.4 28.9 28.4 28.85 2484 27.4301 up down incorrect
ENDP.US Endo International plc 20190319 0 8.61 8.8799 8.57 8.77 2389607 8.77 up up correct
ENG.US ENGlobal Corporation 20190319 0 0.75 0.7599 0.7 0.71 30780 0.71 down down correct
ENLV.US Enlivex Therapeutics Ltd 20190319 0 11.18 11.18 10.71 10.8471 9499 10.8471 down up incorrect
ENOB.US Enochian Biosciences Inc 20190319 0 6.9 7.23 6.76 7.17 88842 7.17 up up correct
ENPH.US Enphase Energy Inc 20190319 0 8.86 9.46 8.8 9.2 3672259 9.2 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20190319 0 10.01 10.02 10.01 10.01 5840 10.01
ENSG.US The Ensign Group Inc 20190319 0 51.0644 51.5042 50.4246 50.7545 165636 47.0119 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20190319 0 103.02 104.69 101.43 103.77 245351 103.77 up up correct
ENTG.US Entegris Inc 20190319 0 35.29 35.39 34.905 35.19 1102010 34.7342 down down correct
ENTX.US Entera Bio Ltd 20190319 0 4.01 4.15 3.98 4.15 30653 4.15 up up correct
ENVB.US Enveric Biosciences Inc 20190319 0 0.45 0.477 0.42 0.467 102207 46.7 up up correct
EOLS.US Evolus Inc 20190319 0 24.29 27.96 24.055 26.57 3212293 26.57 up up correct
EPAY.US Bottomline Technologies (de) Inc 20190319 0 49.93 50.28 49.3 49.76 178575 49.76 down down correct
EPIX.US ESSA Pharma Inc 20190319 0 3.55 3.7 3.502 3.5389 2287 3.5389 down down correct
EPSN.US Epsilon Energy Ltd 20190319 0 4.25 4.25 4.25 4.25 1056 4.25
EPZM.US Epizyme Inc 20190319 0 12.35 12.59 11.88 12.08 1119637 12.08 down down correct
EQ.US Equillium Inc 20190319 0 7.09 7.414 7.09 7.35 10416 7.35 up up correct
EQBK.US Equity Bancshares Inc 20190319 0 32.61 32.75 32.25 32.25 55152 32.1749 down down correct
EQIX.US Equinix Inc. (REIT) 20190319 0 445.02 446.15 441.91 443.55 383280 424.2208 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20190319 0 9.75 9.75 9.64 9.65 7270706 9.1959 down up incorrect
ERIE.US Erie Indemnity Company 20190319 0 174.48 174.48 170.5265 171.93 145081 161.4735 down down correct
ERII.US Energy Recovery Inc 20190319 0 9.18 9.18 8.8 8.86 191513 8.86 down down correct
ESBK.US Elmira Savings Bank 20190319 0 18.0988 18.4 18.0988 18.26 5233 15.9223 up up correct
ESCA.US Escalade Incorporated 20190319 0 11.65 11.95 11.65 11.73 8012 10.5654 up up correct
ESEA.US Euroseas Ltd 20190319 0 0.688 0.688 0.65 0.654 53497 5.232 down down correct
ESGR.US Enstar Group Limited 20190319 0 173.69 175.82 170.9 171.17 45000 171.17 down down correct
ESGRO.US Enstar Group Limited 20190319 0 24.97 25.03 24.7 24.8921 41103 20.7975 down down correct
ESGRP.US Enstar Group Limited 20190319 0 25.3 25.3 25.04 25.07 26441 21.0481 down down correct
ESLT.US Elbit Systems Ltd 20190319 0 128.88 130.38 128.85 130.38 13039 125.6562 up down incorrect
ESPR.US Esperion Therapeutics Inc 20190319 0 48.17 48.46 43.8745 43.95 1541901 43.95 down down correct
ESQ.US Esquire Financial Holdings Inc 20190319 0 21.9114 22 21.66 21.66 8854 21.66 down down correct
ESSA.US ESSA Bancorp Inc 20190319 0 15.98 15.98 15.76 15.87 9339 14.6463 down down correct
ESTA.US Establishment Labs Holdings Inc 20190319 0 27.94 27.94 27.415 27.51 27634 27.51 down down correct
ESXB.US Community Bankers Trust Corporation 20190319 0 7.98 7.98 7.66 7.66 4543 7.1242 down down correct
ETON.US Eton Pharmaceuticals Inc 20190319 0 7.5 7.9399 7.5 7.54 66775 7.54 up up correct
ETSY.US Etsy Inc 20190319 0 70.21 70.4 68.28 68.5 1985605 68.5 down down correct
ETTX.US Entasis Therapeutics Holdings Inc 20190319 0 7.0673 7.08 6.95 6.9848 7464 6.9848 down down correct
EVBG.US Everbridge Inc 20190319 0 75 75.55 73.9 75.2 353653 75.2 up up correct
EVER.US EverQuote Inc 20190319 0 7.58 7.75 7.43 7.7 59600 7.7 up up correct
EVFM.US Evofem Biosciences Inc 20190319 0 3.5692 3.61 3.5692 3.61 1681 3.61 up down incorrect
EVGN.US Evogene Ltd 20190319 0 1.91 1.92 1.91 1.92 3040 1.92 up up correct
EVLO.US Evelo Biosciences Inc 20190319 0 8.76 8.96 8.17 8.4 45235 8.4 down up incorrect
EVOK.US Evoke Pharma Inc 20190319 0 1.45 1.529 1.3501 1.51 1160362 1.51 up up correct
EVOL.US Evolving Systems Inc 20190319 0 1.33 1.33 1.27 1.27 5184 1.27 down down correct
EVOP.US EVO Payments Inc 20190319 0 26.59 27.61 26.355 27.48 318030 27.48 up up correct
EWBC.US East West Bancorp Inc 20190319 0 53.97 53.98 51.96 51.99 624015 48.7352 down down correct
EXAS.US Exact Sciences Corporation 20190319 0 92.48 92.86 90.86 91.15 1385083 91.15 down down correct
EXC.US Exelon Corporation 20190319 0 49.63 49.66 48.84 49.08 6530675 44.6588 down down correct
EXEL.US Exelixis Inc 20190319 0 24.33 24.58 24.1 24.32 2731534 24.32 down down correct
EXLS.US ExlService Holdings Inc 20190319 0 59.99 60.64 59.81 60.12 83407 60.12 up up correct
EXPD.US Expeditors International of Washington Inc 20190319 0 76.61 76.7375 75.69 76.2 876368 73.5237 down down correct
EXPE.US Expedia Group Inc 20190319 0 121.43 123.39 121.15 122.24 1339938 120.7091 up up correct
EXPI.US eXp World Holdings Inc 20190319 0 10.81 11 10.39 10.9 146714 5.4407 up down incorrect
EXPO.US Exponent Inc 20190319 0 57.26 57.7 56.75 57.39 172015 55.9702 up down incorrect
EXTR.US Extreme Networks Inc 20190319 0 7.65 7.72 7.55 7.57 1083256 7.57 down down correct
EYE.US National Vision Holdings Inc 20190319 0 30.33 30.56 29.63 29.83 608435 29.83 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20190319 0 0.47 0.47 0.42 0.422 7767 6.33 down down correct
EYEN.US Eyenovia Inc 20190319 0 5.74 5.74 5.3042 5.5 59781 5.5 down down correct
EYES.US Second Sight Medical Products Inc 20190319 0 0.88 0.88 0.8422 0.8617 61434 6.8936 down down correct
EYESW.US Second Sight Medical Products Inc. Warrants 20190319 0 0.19 0.19 0.18 0.19 34569 1.52
EYPT.US EyePoint Pharmaceuticals Inc 20190319 0 2.4 2.48 2.34 2.47 375138 24.7 up up correct
EZPW.US EZCORP Inc 20190319 0 9.66 9.67 9.33 9.44 406327 9.44 down down correct
FAMI.US Farmmi Inc 20190319 0 4.0227 4.42 4.02 4.36 572397 4.36 up up correct
FANG.US Diamondback Energy Inc 20190319 0 104.93 105.2 102.62 103.18 1330935 96.9412 down up incorrect
FANH.US Fanhua Inc 20190319 0 26.12 26.21 25.85 25.93 185191 22.0192 down down correct
FARM.US Farmer Bros. Co 20190319 0 23.52 23.52 22.79 22.87 41353 22.87 down down correct
FARO.US FARO Technologies Inc 20190319 0 48.15 48.63 47.56 47.85 43904 47.85 down down correct
FAST.US Fastenal Company 20190319 0 63.46 63.6293 62.29 62.63 3034056 29.0997 down down correct
FAT.US FAT Brands Inc 20190319 0 5.188 5.277 5.188 5.2545 1671 5.0144 up down incorrect
FATE.US Fate Therapeutics Inc 20190319 0 18.48 18.57 17.35 18.01 859033 18.01 down down correct
FB.US Meta Platforms Inc. 20190319 0 161.48 163.82 160.82 161.57 25611490 161.57 up up correct
FBIO.US Fortress Biotech Inc 20190319 0 2 2.02 1.915 1.99 345365 1.99 down down correct
FBIOP.US Fortress Biotech Inc 20190319 0 19.25 19.25 19.01 19.01 1713 13.9426 down down correct
FBIZ.US First Business Financial Services Inc 20190319 0 21.23 21.23 20.78 20.88 6228 19.2108 down down correct
FBMS.US The First Bancshares Inc 20190319 0 31.41 31.575 30.795 31.17 65743 29.9289 down down correct
FBNC.US First Bancorp 20190319 0 37.64 37.64 36.36 36.38 59476 34.2882 down down correct
FBRX.US Forte Biosciences Inc 20190319 0 10.8 11.0399 10.62 10.74 5146 161.1 down down correct
FCAP.US First Capital Inc 20190319 0 51.71 51.71 50.995 51 3837 48.4413 down down correct
FCBC.US First Community Bankshares Inc 20190319 0 35.1 35.1 34.335 34.35 23716 30.9454 down down correct
FCCO.US First Community Corporation 20190319 0 20.75 20.75 19.86 19.92 6554 18.5101 down down correct
FCCY.US 1st Constitution Bancorp 20190319 0 18.52 18.52 18.52 18.52 1112 17.5014
FCEL.US FuelCell Energy Inc 20190319 0 0.359 0.36 0.322 0.336 339780 4.032 down down correct
FCFS.US FirstCash Inc 20190319 0 87.06 87.68 85.99 86.56 162799 83.1719 down down correct
FCNCA.US First Citizens BancShares Inc 20190319 0 431.36 436.89 419.935 420.05 34682 416.3222 down down correct
FCRD.US First Eagle Alternative Capital BDC Inc 20190319 0 6.67 6.68 6.51 6.53 250600 4.4784 down down correct
FCREX.US FCREX 20190319 0 12.93 12.93 12.93 12.93 0 10.9119
FCRIX.US FCRIX 20190319 0 12.96 12.96 12.96 12.96 0 10.8558
FDBC.US Fidelity D & D Bancorp Inc 20190319 0 61.94 61.94 59.72 59.72 1083 56.2658 down down correct
FDUS.US Fidus Investment Corporation 20190319 0 15.5 15.542 15.41 15.43 70051 11.5972 down down correct
FDUSZ.US Fidus Investment Corporation 20190319 0 25.352 25.4 25.32 25.34 13500 21.4894 down up incorrect
FEIM.US Frequency Electronics Inc 20190319 0 12.1653 12.1653 11.6 11.62 27541 11.62 down down correct
FELE.US Franklin Electric Co. Inc 20190319 0 52.35 52.92 51.53 51.73 135090 50.2901 down down correct
FENC.US Fennec Pharmaceuticals Inc 20190319 0 5.6205 5.68 5.4301 5.54 43546 5.54 down down correct
FEYE.US Mandiant Inc 20190319 0 17.08 17.165 16.79 17.1 2285888 17.1 up up correct
FFBC.US First Financial Bancorp 20190319 0 26.15 26.15 25 25.09 340202 22.1412 down down correct
FFBW.US FFBW Inc 20190319 0 10.7945 10.912 10.7945 10.912 5897 9.3026 up up correct
FFHL.US Fuwei Films (Holdings) Co. Ltd 20190319 0 2.33 2.35 2.27 2.31 8501 2.31 down down correct
FFIC.US Flushing Financial Corporation 20190319 0 22.8 22.8 22.26 22.32 35430 19.6559 down down correct
FFIN.US First Financial Bankshares Inc 20190319 0 59.6 59.79 57.66 58.02 2724098 27.8556 down down correct
FFIV.US F5 Networks Inc 20190319 0 155.33 156.15 153.7 154.26 639629 154.26 down down correct
FFNW.US First Financial Northwest Inc 20190319 0 16.1 16.1805 15.67 15.7 7959 14.4067 down up incorrect
FFWM.US First Foundation Inc 20190319 0 14.47 14.56 13.85 13.86 83473 13.2632 down down correct
FGBI.US First Guaranty Bancshares Inc 20190319 0 21.26 22.053 21.0201 21.16 3597 15.6984 down up incorrect
FGEN.US FibroGen Inc 20190319 0 55.41 56.6952 55.41 56.17 324462 56.17 up down incorrect
FGF.US FG Financial Group Inc 20190319 0 5.8 5.8 5.6168 5.78 7792 5.78 down down correct
FGFPP.US FG Financial Group Inc 20190319 0 23.552 23.552 23.298 23.298 1300 18.7037 down down correct
FHB.US First Hawaiian Inc 20190319 0 27.12 27.14 26.43 26.49 1272302 23.4907 down down correct
FIBK.US First Interstate BancSystem Inc 20190319 0 42.25 42.37 41.19 41.26 380922 36.6269 down up incorrect
FINW.US FinWise Bancorp Common Stock 20190319 0 180.32 180.32 180.32 180.32 0 180.32
FISI.US Financial Institutions Inc 20190319 0 29.23 29.26 28.17 28.25 42811 25.1979 down down correct
FISV.US Fiserv Inc 20190319 0 85.27 85.49 84.13 84.6 5084170 84.6 down down correct
FITB.US Fifth Third Bancorp 20190319 0 28.96 29 27.73 27.82 9896881 24.9581 down up incorrect
FITBI.US Fifth Third Bancorp 20190319 0 27.93 28 27.865 27.99 16380 23.7183 up up correct
FIVE.US Five Below Inc 20190319 0 119.93 119.93 117.44 118.02 853447 118.02 down down correct
FIVN.US Five9 Inc 20190319 0 55.28 55.67 54.49 55.08 597259 55.08 down down correct
FIXX.US Homology Medicines Inc 20190319 0 27.94 28.32 26.735 27.12 83929 27.12 down down correct
FIZZ.US National Beverage Corp 20190319 0 60 60.1666 57.61 57.71 729652 25.528 down up incorrect
FKWL.US Franklin Wireless Corp 20190319 0 2.6 2.75 2.6 2.65 15363 2.65 up up correct
FLDM.US Fluidigm Corporation 20190319 0 13.75 14.5499 13.72 14.35 819848 14.35 up up correct
FLEX.US Flex Ltd 20190319 0 10.35 10.56 10.35 10.48 4380349 10.48 up up correct
FLGT.US Fulgent Genetics Inc 20190319 0 5.65 5.65 5.2958 5.62 14405 5.62 down down correct
FLIC.US The First of Long Island Corporation 20190319 0 23.04 23.04 22.33 22.42 38728 20.3639 down down correct
FLL.US Full House Resorts Inc 20190319 0 2.1433 2.15 2.11 2.11 10180 2.11 down up incorrect
FLMN.US Falcon Minerals Corporation 20190319 0 8.74 8.78 8.54 8.71 133598 6.7995 down down correct
FLNT.US Fluent Inc 20190319 0 5.54 5.71 5.44 5.59 362025 5.59 up up correct
FLWS.US 1 20190319 0 19.05 19.05 18.22 18.3 872683 18.3 down down correct
FLXN.US Flexion Therapeutics Inc 20190319 0 11.98 12.36 11.81 12.15 762833 12.15 up down incorrect
FLXS.US Flexsteel Industries Inc 20190319 0 24.38 24.74 24 24.69 26666 22.665 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20190319 0 29.1072 29.7 28.79 28.79 17422 26.5661 down down correct
FMBH.US First Mid Bancshares Inc 20190319 0 35.34 35.34 34.3 34.33 24670 31.9766 down down correct
FMBI.US First Midwest Bancorp Inc 20190319 0 22.62 22.62 21.66 21.71 569393 19.6725 down up incorrect
FMNB.US Farmers National Banc Corp 20190319 0 14.45 14.45 14.13 14.13 10642 13.0054 down down correct
FNCB.US FNCB Bancorp Inc 20190319 0 7.62 7.72 7.5599 7.72 134301 7.0722 up up correct
FNHC.US FedNat Holding Company 20190319 0 17.41 17.51 16.88 16.92 15240 16.0197 down up incorrect
FNKO.US Funko Inc 20190319 0 21.48 22.05 21.1 21.39 519382 21.39 down down correct
FNLC.US The First Bancorp Inc 20190319 0 26.63 26.64 26.42 26.43 2136 23.2106 down up incorrect
FNWB.US First Northwest Bancorp 20190319 0 16.11 16.11 15.7823 15.87 10938 15.2997 down down correct
FNWD.US Finward Bancorp Common Stock 20190319 0 42.65 42.89 42.6 42.65 800 39.0631
FOCS.US Focus Financial Partners Inc 20190319 0 36.5 36.64 33.87 34.6 439650 34.6 down up incorrect
FOLD.US Amicus Therapeutics Inc 20190319 0 13.63 13.64 13.35 13.46 1829715 13.46 down down correct
FONR.US FONAR Corporation 20190319 0 22.45 22.45 22.11 22.45 10286 22.45
FORD.US Forward Industries Inc 20190319 0 1.53 1.6 1.51 1.51 29620 1.51 down up incorrect
FORM.US FormFactor Inc 20190319 0 15.68 15.905 15.66 15.88 166057 15.88 up up correct
FORR.US Forrester Research Inc 20190319 0 49.76 49.93 48.79 49.06 41257 49.06 down down correct
FOSL.US Fossil Group Inc 20190319 0 15.35 15.53 14.77 14.91 1083310 14.91 down down correct
FOX.US Fox Corporation 20190319 0 41.4 41.4 39.05 39.55 2540234 37.9301 down down correct
FOXA.US Fox Corporation 20190319 0 41.55 41.7 39.84 40.34 10118472 38.7294 down down correct
FOXF.US Fox Factory Holding Corp 20190319 0 69.46 69.46 68.675 69.02 212114 69.02 down down correct
FPAY.US FlexShopper Inc 20190319 0 0.8335 0.8699 0.8325 0.855 255660 0.855 up up correct
FRBA.US First Bank 20190319 0 11.51 11.54 11.36 11.43 17844 11.0418 down down correct
FRBK.US Republic First Bancorp Inc 20190319 0 5.92 6.01 5.69 5.7 70279 5.7 down down correct
FRG.US Franchise Group Inc 20190319 0 10 10.2 10 10.15 2000 9.0682 up up correct
FRGI.US Fiesta Restaurant Group Inc 20190319 0 13.95 14.07 13.9131 13.94 136334 13.94 down down correct
FRHC.US Freedom Holding Corp 20190319 0 8.84 8.84 8.6 8.6 18866 8.6 down down correct
FRME.US First Merchants Corporation 20190319 0 40.28 40.28 38.69 38.74 106779 35.6986 down up incorrect
FROPX.US FROPX 20190319 0 19.33 19.33 19.33 19.33 0 14.4738
FRPH.US FRP Holdings Inc 20190319 0 49.15 49.44 47.85 47.9 9558 47.9 down down correct
FRPT.US Freshpet Inc 20190319 0 41.76 42.33 41.35 42.31 197430 42.31 up up correct
FRST.US Primis Financial Corp 20190319 0 15.76 15.76 15.35 15.37 16041 14.1388 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20190319 0 1.58 1.58 1.4713 1.49 121727 1.49 down down correct
FRTA.US Forterra Inc 20190319 0 4.3 4.7896 4.3 4.58 440590 4.58 up up correct
FSBW.US FS Bancorp Inc 20190319 0 51.32 51.32 50.72 50.72 3698 24.2818 down up incorrect
FSFG.US First Savings Financial Group Inc 20190319 0 53.29 53.85 53.25 53.39 5232 17.1419 up up correct
FSLR.US First Solar Inc 20190319 0 54.91 55.795 54.7 55.45 1528317 55.45 up up correct
FSTR.US L.B. Foster Company 20190319 0 17.69 17.75 17.25 17.45 51963 17.45 down up incorrect
FSTX.US F 20190319 0 10.79 10.79 10.455 10.46 16840 41.84 down down correct
FSV.US FirstService Corporation 20190319 0 84.85 85.06 83.98 83.98 21747 82.6531 down down correct
FTDR.US Frontdoor Inc 20190319 0 35.3 35.5 33.71 34.31 678307 34.31 down down correct
FTEK.US Fuel Tech Inc 20190319 0 1.35 1.3738 1.24 1.27 171232 1.27 down up incorrect
FTFT.US Future FinTech Group Inc 20190319 0 0.88 0.89 0.8389 0.88 86238 0.88
FTNT.US Fortinet Inc 20190319 0 84.95 85.4 83.67 85.32 1803747 85.32 up up correct
FULT.US Fulton Financial Corporation 20190319 0 16.54 16.54 16.03 16.07 557664 14.3161 down up incorrect
FUNC.US First United Corporation 20190319 0 17.91 17.91 17.5 17.5 3531 16.078 down down correct
FUND.US Sprott Focus Trust Inc 20190319 0 6.88 6.9099 6.84 6.8614 13164 5.4637 down down correct
FUSB.US First US Bancshares Inc 20190319 0 10.09 10.0905 10 10 12434 9.6678 down down correct
FUTU.US Futu Holdings Limited 20190319 0 18.66 19.01 18.25 18.3 715318 18.3 down down correct
FUV.US Arcimoto Inc 20190319 0 4.33 4.5 3.76 3.89 164310 3.89 down down correct
FVCB.US FVCBankcorp Inc 20190319 0 17.28 17.62 17.22 17.62 14812 17.62 up up correct
FVE.US Five Star Senior Living Inc 20190319 0 0.9973 1.06 0.99 0.99 37509 9.9 down down correct
FWBI.US First Wave BioPharma Inc 20190319 0 2.09 2.24 2.05 2.15 164543 2.15 up down incorrect
FWONA.US Formula One Group 20190319 0 34.05 34.2 33.44 33.65 58695 33.65 down down correct
FWONK.US Formula One Group 20190319 0 35.01 35.05 34.2 34.47 1299683 34.47 down down correct
FWRD.US Forward Air Corporation 20190319 0 64.47 64.47 62.29 62.72 156699 60.8345 down up incorrect
GABC.US German American Bancorp Inc 20190319 0 30.74 30.74 29.87 29.91 49109 28.0886 down up incorrect
GAIA.US Gaia Inc 20190319 0 9.6 9.6 9.39 9.5 95534 9.5 down down correct
GAIN.US Gladstone Investment Corporation 20190319 0 11.94 11.95 11.73 11.75 144117 9.4096 down down correct
GALT.US Galectin Therapeutics Inc 20190319 0 5.08 5.18 4.91 5 389759 5 down up incorrect
GASS.US StealthGas Inc 20190319 0 3.15 3.4299 3.1457 3.4 557505 3.4 up down incorrect
GBCI.US Glacier Bancorp Inc 20190319 0 41.54 41.575 40.28 40.32 263631 36.879 down down correct
GBDC.US Golub Capital BDC Inc 20190319 0 17.3066 17.4615 17.2292 17.2389 200239 13.7541 down up incorrect
GBLI.US Global Indemnity Group LLC 20190319 0 33.84 34.534 32.92 32.92 7632 29.4105 down down correct
GBLIL.US Global Indemnity Limited SUB NT 47 20190319 0 25.81 25.85 25.76 25.83 5286 20.9545 up up correct
GBT.US Global Blood Therapeutics Inc 20190319 0 53.07 53.07 51.61 51.96 488599 51.96 down down correct
GCBC.US Greene County Bancorp Inc 20190319 0 31.01 31.01 31 31 1033 29.5413 down down correct
GCMG.US GCM Grosvenor Inc 20190319 0 9.91 9.91 9.91 9.91 1000 9.6336
GCREX.US Griffin Institutional Access Real Estate 20190319 0 26.72 26.72 26.72 26.72 0 22.8234
GDEN.US Golden Entertainment Inc 20190319 0 14.19 15.49 14.1459 14.91 540806 14.91 up up correct
GDS.US GDS Holdings Limited 20190319 0 35.96 36.4 35.34 36.12 978701 36.12 up up correct
GECC.US Great Elm Capital Corporation 20190319 0 8.25 8.3453 8.21 8.33 61270 6.1361 up up correct
GECCM.US GECCM 20190319 0 25.01 25.15 25.01 25.1 2602 22.516 up up correct
GEG.US Great Elm Group Inc 20190319 0 4.19 4.23 4.15 4.17 30951 4.17 down down correct
GENC.US Gencor Industries Inc 20190319 0 12.5774 12.906 12.5201 12.74 3706 12.74 up up correct
GENE.US Genetic Technologies Limited 20190319 0 0.94 0.94 0.9 0.919 7896 3.676 down down correct
GEOS.US Geospace Technologies Corporation 20190319 0 14.95 15.3086 14.7 14.77 24870 14.77 down down correct
GERN.US Geron Corporation 20190319 0 1.65 1.71 1.61 1.7 3751752 1.7 up up correct
GEVO.US Gevo Inc 20190319 0 2.5 2.5 2.34 2.39 654170 2.39 down down correct
GFN.US General Finance Corporation 20190319 0 9.32 9.45 8.66 9.02 78422 9.02 down up incorrect
GGAL.US Grupo Financiero Galicia S.A 20190319 0 29.2 30.4595 28.69 28.89 1227463 28 down down correct
GH.US Guardant Health Inc 20190319 0 94.97 95.0738 87.21 91.23 1318676 91.23 down down correct
GIFI.US Gulf Island Fabrication Inc 20190319 0 9.24 9.36 9.2 9.2 28242 9.2 down up incorrect
GIGM.US GigaMedia Limited 20190319 0 2.75 2.85 2.7 2.794 147670 2.794 up up correct
GIII.US G 20190319 0 35.99 36.03 35.42 35.53 423774 35.53 down down correct
GILD.US Gilead Sciences Inc 20190319 0 65 66.1 64.9 65.49 6860831 58.6826 up down incorrect
GILT.US Gilat Satellite Networks Ltd 20190319 0 9 9.16 8.99 9.1129 19723 7.4703 up up correct
GIREX.US Griffin Institutional Access Real Estate 20190319 0 27.44 27.44 27.44 27.44 0 23.4387
GLAD.US Gladstone Capital Corporation 20190319 0 9.2 9.2 9.05 9.09 112662 7.1251 down up incorrect
GLBFX.US GL Beyond Income Fund 20190319 0 1.78 1.78 1.78 1.78 0 1.5547
GLBS.US Globus Maritime Limited 20190319 0 4.54 4.54 4.05 4.07 245465 407 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20190319 0 8.55 8.59 8.45 8.54 306915 8.54 down down correct
GLG.US TD Holdings Inc 20190319 0 1.91 2.07 1.84 2 740290 2 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20190319 0 8.87 8.9 8.59 8.88 92111 8.88 up up correct
GLNG.US Golar LNG Limited 20190319 0 22.37 22.43 21.84 21.91 715140 21.7245 down down correct
GLPG.US Galapagos NV 20190319 0 101.99 101.99 100.34 101.06 26423 101.06 down up incorrect
GLPI.US Gaming and Leisure Properties Inc 20190319 0 36.9 37.01 36.78 36.93 1065674 31.7689 up up correct
GLRE.US Greenlight Capital Re Ltd 20190319 0 11.23 11.23 11.02 11.22 232511 11.22 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20190319 0 27.34 27.34 27.34 27.34 0 23.3527
GLYC.US GlycoMimetics Inc 20190319 0 12.55 12.7 12.36 12.64 125438 12.64 up up correct
GMBL.US Esports Entertainment Group Inc 20190319 0 0.53 0.53 0.5 0.5 1290 7.5 down up incorrect
GMDA.US Gamida Cell Ltd 20190319 0 11.05 11.4996 11.01 11.47 3131 11.47 up up correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20190319 0 27.13 27.13 27.13 27.13 0 23.1732
GNCA.US Genocea Biosciences Inc 20190319 0 0.74 0.7498 0.7 0.7173 203233 5.7384 down up incorrect
GNPX.US Genprex Inc 20190319 0 2.12 2.12 1.75 1.99 95592 1.99 down up incorrect
GNSS.US Genasys Inc 20190319 0 2.85 2.85 2.8 2.8 17720 2.8 down down correct
GNTX.US Gentex Corporation 20190319 0 20.81 20.94 20.62 20.7 1095516 19.7552 down down correct
GNTY.US Guaranty Bancshares Inc 20190319 0 30.23 30.235 29.81 30.08 12621 25.1981 down down correct
GNUS.US Genius Brands International Inc 20190319 0 1.99 2.02 1.92 1.93 17059 1.93 down down correct
GOGL.US Golden Ocean Group Limited 20190319 0 5.07 5.11 4.985 5.02 268837 4.0353 down down correct
GOGO.US Gogo Inc 20190319 0 5.1 5.12 4.87 4.99 1193793 4.99 down down correct
GOOD.US Gladstone Commercial Corporation 20190319 0 20.92 20.98 20.725 20.78 112307 16.7735 down up incorrect
GOOG.US Alphabet Inc 20190319 0 1188.81 1200 1185.87 1198.85 1520688 1198.85 up down incorrect
GOOGL.US Alphabet Inc 20190319 0 1191.72 1203.405 1189.456 1202.46 1489407 1202.46 up down incorrect
GOSS.US Gossamer Bio Inc 20190319 0 22.07 23.96 22.07 23.58 343696 23.58 up up correct
GOVX.US GeoVax Labs Inc 20190319 0 0.0104 0.012 0.0098 0.012 0 240000 up up correct
GP.US GreenPower Motor Company Inc 20190319 0 0.33 0.33 0.33 0.33 2008 2.31
GPP.US Green Plains Partners LP 20190319 0 16 16 15.83 15.9 17183 12.471 down up incorrect
GPRE.US Green Plains Inc 20190319 0 16.57 17.061 16.56 16.97 539228 16.8356 up up correct
GPRO.US GoPro Inc 20190319 0 6.26 6.345 6.24 6.26 1561444 6.26
GRBK.US Green Brick Partners Inc 20190319 0 9 9.08 8.83 8.87 22157 8.87 down down correct
GREE.US Greenidge Generation Holdings Inc 20190319 0 18.7826 19.3913 18.6957 18.8696 10201 9.7538 up up correct
GRFS.US Grifols S.A 20190319 0 19.5 19.58 19.23 19.26 686957 18.191 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20190319 0 27.69 27.69 27.69 27.69 0 23.6519
GRIN.US Grindrod Shipping Holdings Ltd 20190319 0 5.22 5.35 5.22 5.24 10308 4.9816 up down incorrect
GRMN.US Garmin Ltd 20190319 0 84.24 84.49 83.465 83.68 1252553 78.5097 down down correct
GRNQ.US Greenpro Capital Corp 20190319 0 2.68 2.68 2.5 2.6 6000 2.6 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20190319 0 0.23 0.2499 0.23 0.2499 13900 7.9968 up up correct
GROW.US U.S. Global Investors Inc 20190319 0 1.26 1.3 1.2 1.25 53132 1.1994 down down correct
GRPN.US Groupon Inc 20190319 0 3.47 3.52 3.44 3.44 243146 68.8 down down correct
GRTS.US Gritstone bio Inc 20190319 0 13.57 14.164 11.8 11.92 276823 11.92 down down correct
GRVY.US Gravity Co. Ltd 20190319 0 70.56 73.245 67.0499 71.8 53011 71.8 up up correct
GRWG.US GrowGeneration Corp 20190319 0 3.2 3.2 2.93 3.08 133183 3.08 down up incorrect
GSBC.US Great Southern Bancorp Inc 20190319 0 55.71 56.34 54.25 54.25 7853 49.1755 down down correct
GSHD.US Goosehead Insurance Inc 20190319 0 27.76 29.22 27.155 29 133168 28.3006 up up correct
GSIT.US GSI Technology Inc 20190319 0 7.97 8.42 7.915 8.22 47449 8.22 up up correct
GSKY.US GreenSky Inc 20190319 0 13.19 13.38 13.085 13.31 799998 13.31 up up correct
GSM.US Ferroglobe PLC 20190319 0 2.27 2.36 2.25 2.28 382184 2.28 up up correct
GSMG.US Glory Star New Media Group Holdings Limited 20190319 0 9.89 9.9 9.88 9.88 5100 9.88 down down correct
GT.US The Goodyear Tire & Rubber Company 20190319 0 17.92 18.38 17.85 17.92 3195479 17.1898
GTBP.US GT Biopharma Inc 20190319 0 0.381 0.4 0.38 0.3875 3019 6.5875 up up correct
GTEC.US Greenland Technologies Holding Corporation 20190319 0 10.04 10.05 10.0273 10.05 8500 10.05 up up correct
GTHX.US G1 Therapeutics Inc 20190319 0 16.11 16.3 15.59 16.07 453685 16.07 down down correct
GTIM.US Good Times Restaurants Inc 20190319 0 2.53 2.62 2.41 2.48 56559 2.48 down up incorrect
GTX.US Garrett Motion Inc 20190319 0 14.98 15.185 14.67 15.01 616964 15.01 up up correct
GTYH.US GTY Technology Holdings Inc 20190319 0 8.95 8.97 8.12 8.17 70960 8.17 down down correct
GURE.US Gulf Resources Inc 20190319 0 1.05 1.08 1.03 1.07 48295 5.35 up up correct
GVP.US GSE Systems Inc 20190319 0 3 3.02 2.82 2.82 17661 2.82 down down correct
GWGH.US GWG Holdings Inc 20190319 0 10.8785 11.4 10.6731 11.27 22705 11.27 up up correct
GWRS.US Global Water Resources Inc 20190319 0 9.79 9.9006 9.7 9.7 8644 9.1284 down down correct
HA.US Hawaiian Holdings Inc 20190319 0 26.04 26.49 25.8 25.89 536202 25.4419 down down correct
HAFC.US Hanmi Financial Corporation 20190319 0 22.16 22.22 21.11 21.15 192822 19.0257 down down correct
HAIN.US The Hain Celestial Group Inc 20190319 0 22.8 22.84 22.58 22.71 1164348 22.71 down down correct
HALL.US Hallmark Financial Services Inc 20190319 0 10.4 10.4 10.16 10.25 6886 10.25 down down correct
HALO.US Halozyme Therapeutics Inc 20190319 0 16.67 16.755 16.5 16.74 843374 16.74 up up correct
HARP.US Harpoon Therapeutics Inc 20190319 0 12.43 12.48 11.872 11.92 39560 11.92 down up incorrect
HAS.US Hasbro Inc 20190319 0 87.17 88.14 86.6 86.93 566933 80.2104 down down correct
HAYN.US Haynes International Inc 20190319 0 32.94 33.51 32.605 32.9 45161 30.2447 down up incorrect
HBAN.US Huntington Bancshares Incorporated 20190319 0 13.99 14 13.55 13.58 12847860 11.9194 down down correct
HBCP.US Home Bancorp Inc 20190319 0 36.21 36.21 35.36 35.52 8122 32.9357 down up incorrect
HBIO.US Harvard Bioscience Inc 20190319 0 3.62 3.695 3.6 3.66 53760 3.66 up up correct
HBMD.US Howard Bancorp Inc 20190319 0 14 14.18 14 14.18 2874 14.18 up up correct
HBNC.US Horizon Bancorp Inc 20190319 0 17.15 17.15 16.68 16.74 36050 15.2477 down down correct
HBP.US Huttig Building Products Inc 20190319 0 2.75 2.84 2.66 2.73 27019 2.73 down down correct
HCCI.US Heritage 20190319 0 24.71 25.31 24.5274 25.27 74500 25.27 up up correct
HCKT.US The Hackett Group Inc 20190319 0 16.56 16.62 16.4 16.54 56548 15.4722 down down correct
HCM.US HUTCHMED (China) Limited 20190319 0 28.4328 29.27 28.4328 29 98810 29 up up correct
HCSG.US Healthcare Services Group Inc 20190319 0 31.02 32.57 30.86 31.63 2101332 28.907 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20190319 0 0.0001 0.0001 0.0001 0.0001 2000000 0.0001
HDSN.US Hudson Technologies Inc 20190319 0 2.15 2.25 1.99 2.08 390465 2.08 down up incorrect
HEAR.US Turtle Beach Corporation 20190319 0 12.5 12.65 12.16 12.43 1108320 12.43 down up incorrect
HEES.US H&E Equipment Services Inc 20190319 0 26.75 27.09 25.96 26.13 268868 23.3778 down down correct
HELE.US Helen of Troy Limited 20190319 0 115.99 115.99 113.66 113.98 210518 113.98 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20190319 0 0.28 0.2999 0.265 0.275 7949 19.25 down up incorrect
HEXO.US HEXO Corp. Common Shares 20190319 0 7.1 7.33 6.8 6.94 13418948 27.76 down down correct
HFWA.US Heritage Financial Corporation 20190319 0 31.87 31.87 31.23 31.26 125140 28.4632 down up incorrect
HGBL.US Heritage Global Inc 20190319 0 0.5122 0.5122 0.5122 0.5122 500 0.5122
HGEN.US Humanigen Inc 20190319 0 1.35 1.5 1.35 1.49 1443 7.45 up up correct
HGSH.US China HGS Real Estate Inc 20190319 0 1.05 1.06 1.03 1.06 5799 2.12 up up correct
HIBB.US Hibbett Inc 20190319 0 19 19.33 18.62 18.65 359096 18.482 down down correct
HIFS.US Hingham Institution for Savings 20190319 0 180 180 180 180 508 174.7358
HIHO.US Highway Holdings Limited 20190319 0 3.27 3.314 3.2 3.21 1918 2.8362 down down correct
HIMX.US Himax Technologies Inc 20190319 0 3.6 3.6634 3.58 3.6 739732 3.5351
HITI.US High Tide Inc. Common Shares 20190319 0 0.49 0.5 0.48 0.48 230328 0.48 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20190319 0 0.4125 0.4125 0.385 0.4083 295084 0.4083 down down correct
HJLI.US Hancock Jaffe Laboratories Inc 20190319 0 2.26 2.5 2.211 2.39 253444 59.75 up up correct
HLG.US Hailiang Education Group Inc 20190319 0 40.36 40.55 39.31 39.31 13293 39.31 down down correct
HLIT.US Harmonic Inc 20190319 0 5.67 5.7 5.63 5.67 224763 5.67
HLNE.US Hamilton Lane Incorporated 20190319 0 43.34 44.06 42.89 43.67 190024 41.5804 up up correct
HMHC.US Houghton Mifflin Harcourt Company 20190319 0 7.07 7.19 7.04 7.14 466958 7.14 up down incorrect
HMNF.US HMN Financial Inc 20190319 0 21.475 21.7 21.0601 21.7 5625 21.7 up up correct
HMST.US HomeStreet Inc 20190319 0 27.54 27.54 26.7 26.73 93917 25.5787 down down correct
HMTV.US Hemisphere Media Group Inc 20190319 0 14.44 14.44 14.07 14.15 23931 14.15 down down correct
HNNA.US Hennessy Advisors Inc 20190319 0 9.68 9.75 9.52 9.52 12838 8.1645 down down correct
HNRG.US Hallador Energy Company 20190319 0 5.72 5.8 5.5 5.5 126478 5.2308 down down correct
HOFT.US Hooker Furniture Corporation 20190319 0 29.17 29.22 28.31 28.32 19443 26.2516 down down correct
HOLI.US Hollysys Automation Technologies Ltd 20190319 0 21.66 21.75 21.26 21.3 93487 20.6478 down down correct
HOLX.US Hologic Inc 20190319 0 47.27 47.59 47.01 47.43 1278177 47.43 up up correct
HON.US Honeywell International Inc 20190319 0 157.62 158.16 156.66 157.24 2694586 148.8602 down down correct
HONE.US HarborOne Bancorp Inc 20190319 0 17.19 17.2193 16.96 16.96 38680 9.254 down down correct
HOPE.US Hope Bancorp Inc 20190319 0 14.28 14.28 13.75 13.76 619315 12.0735 down down correct
HOTH.US Hoth Therapeutics Inc 20190319 0 6.295 6.295 5.41 5.41 3387 5.41 down up incorrect
HPK.US HighPeak Energy Inc 20190319 0 10.04 10.04 10 10.02 241100 9.9089 down down correct
HQI.US HireQuest Inc 20190319 0 4.05 4.1 4.05 4.06 16200 3.9579 up down incorrect
HQY.US HealthEquity Inc 20190319 0 81.24 85.07 79.5 84.51 1507969 84.51 up up correct
HROW.US Harrow Health Inc 20190319 0 5.58 5.94 5.51 5.54 271044 5.54 down down correct
HRTX.US Heron Therapeutics Inc 20190319 0 24.58 24.9 24.1 24.61 1172509 24.61 up down incorrect
HRZN.US Horizon Technology Finance Corporation 20190319 0 12.43 12.4676 12 12.04 207085 9.3008 down up incorrect
HSDT.US Helius Medical Technologies Inc 20190319 0 6.83 7.02 6.75 7 42240 245 up up correct
HSIC.US Henry Schein Inc 20190319 0 60 60.87 59.96 60.5 1051208 60.5 up up correct
HSII.US Heidrick & Struggles International Inc 20190319 0 41.49 41.51 40.33 40.41 75734 38.2006 down down correct
HSKA.US Heska Corporation 20190319 0 82 82.91 80.52 82.21 40267 82.21 up down incorrect
HSON.US Hudson Global Inc 20190319 0 1.51 1.53 1.51 1.51 2300 15.1
HST.US Host Hotels & Resorts Inc 20190319 0 19.26 19.34 19.03 19.09 4267364 17.89 down up incorrect
HSTM.US HealthStream Inc 20190319 0 28.05 28.3734 27.87 28.25 90835 28.25 up up correct
HSTO.US Histogen Inc 20190319 0 2.93 3 2.72 2.87 70002 28.7 down down correct
HTBI.US HomeTrust Bancshares Inc 20190319 0 26.88 26.89 26.58 26.63 54406 25.6776 down down correct
HTBK.US Heritage Commerce Corp 20190319 0 13.26 13.26 12.8 12.81 65488 11.1223 down down correct
HTBX.US Heat Biologics Inc 20190319 0 1.3 1.3299 1.26 1.27 26071 8.89 down down correct
HTGM.US HTG Molecular Diagnostics Inc 20190319 0 2.4 2.65 2.39 2.56 20842 38.4 up up correct
HTHT.US Huazhu Group Limited 20190319 0 39.48 41.15 39.3314 40.75 2099605 40.4053 up up correct
HTLD.US Heartland Express Inc 20190319 0 20.11 20.11 19.495 19.52 384671 18.7241 down down correct
HTLF.US Heartland Financial USA Inc 20190319 0 47.23 47.8099 45.71 45.77 63974 43.3727 down down correct
HTOO.US Fusion Fuel Green PLC 20190319 0 9.92 9.92 9.92 9.92 5300 9.92
HUBG.US Hub Group Inc 20190319 0 43.27 43.27 41.51 41.73 144724 41.73 down down correct
HUGE.US FSD Pharma Inc 20190319 0 0.168 0.19 0.16 0.17 627849 34.17 up up correct
HURC.US Hurco Companies Inc 20190319 0 41.51 41.715 40.785 41.35 25704 39.5481 down down correct
HURN.US Huron Consulting Group Inc 20190319 0 50.36 50.36 49.39 49.72 101054 49.72 down down correct
HUSN.US Hudson Capital Inc 20190319 0 3.15 3.2 2.65 2.79 201128 13.95 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20190319 0 0.9088 0.9088 0.8882 0.8882 12500 0.8882 down down correct
HVBC.US HV Bancorp Inc 20190319 0 16.27 16.32 16.27 16.32 748 16.32 up up correct
HWBK.US Hawthorn Bancshares Inc 20190319 0 20.3936 20.4914 20.0114 20.3936 5154 19.0785
HWC.US Hancock Whitney Corporation 20190319 0 43.43 43.43 41.615 41.68 462190 38.1715 down up incorrect
HWKN.US Hawkins Inc 20190319 0 39.25 39.63 38.902 39.14 19731 18.6028 down down correct
HX.US Xiaobai Maimai Inc 20190319 0 2.71 2.76 2.58 2.62 68194 7.86 down down correct
HYMC.US Hycroft Mining Holding Corporation 20190319 0 10.0101 10.08 10.0101 10.08 1375 10.08 up up correct
HYRE.US HyreCar Inc 20190319 0 6.94 7.05 6.16 6.76 1252879 6.76 down down correct
HZNP.US Horizon Therapeutics Public Limited Company 20190319 0 27.86 28.75 27.3126 28.21 1383836 28.21 up up correct
IART.US Integra LifeSciences Holdings Corporation 20190319 0 56.11 56.71 55.54 56.65 577518 56.65 up up correct
IBCP.US Independent Bank Corporation 20190319 0 23.15 23.15 22.33 22.36 86822 19.9661 down down correct
IBKR.US Interactive Brokers Group Inc 20190319 0 55.27 55.55 53.9 54.03 270957 53.0872 down down correct
IBOC.US International Bancshares Corporation 20190319 0 41.33 41.33 40 40.08 216774 36.4058 down down correct
IBTX.US Independent Bank Group Inc 20190319 0 56.83 56.98 54.835 54.86 143666 51.8235 down down correct
ICAD.US iCAD Inc 20190319 0 4.41 4.75 4.2 4.6 98796 4.6 up up correct
ICBK.US County Bancorp Inc 20190319 0 17.99 17.99 17.55 17.81 7904 17.1842 down down correct
ICCC.US ImmuCell Corporation 20190319 0 6.8631 6.8631 6.8631 6.8631 208 6.8631
ICCH.US ICC Holdings Inc 20190319 0 13.5788 13.6 13.5788 13.6 721 13.6 up up correct
ICFI.US ICF International Inc 20190319 0 76.98 77.38 75.94 75.99 49235 74.3914 down down correct
ICHR.US Ichor Holdings Ltd 20190319 0 22.07 22.59 21.89 22.3 376649 22.3 up up correct
ICLK.US iClick Interactive Asia Group Limited 20190319 0 4.26 4.26 4.16 4.21 26237 4.21 down down correct
ICLR.US ICON Public Limited Company 20190319 0 134.42 136.15 133.26 134.97 331696 134.97 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20190319 0 7.61 7.7351 7.58 7.69 34614 5.9778 up up correct
ICPT.US Intercept Pharmaceuticals Inc 20190319 0 114.17 114.71 110.35 111.97 535326 111.97 down down correct
ICUI.US ICU Medical Inc 20190319 0 239.33 243.22 231.5532 239.89 136208 239.89 up up correct
IDCC.US InterDigital Inc 20190319 0 66.59 66.99 66.155 66.32 321878 62.223 down down correct
IDEX.US Ideanomics Inc 20190319 0 1.84 2.05 1.81 2.04 1435253 2.04 up up correct
IDN.US Intellicheck Inc 20190319 0 2.6 2.65 2.6 2.61 8321 2.61 up up correct
IDRA.US Idera Pharmaceuticals Inc 20190319 0 3.15 3.1905 2.82 3.04 465009 3.04 down down correct
IDXX.US IDEXX Laboratories Inc 20190319 0 216.99 219 216.48 218.3 405143 218.3 up up correct
IEA.US Infrastructure and Energy Alternatives Inc 20190319 0 5.86 5.9625 5.75 5.77 35687 5.77 down down correct
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20190319 0 0.55 0.55 0.45 0.5 16036 0.5 down down correct
IEP.US Icahn Enterprises L.P 20190319 0 73.72 75 73.41 73.89 96970 50.3263 up up correct
IESC.US IES Holdings Inc 20190319 0 17.65 18.02 17.65 17.85 29416 17.85 up up correct
IFMK.US iFresh Inc 20190319 0 1.22 1.2673 1.16 1.1982 49556 1.1982 down down correct
IFRX.US InflaRx N.V 20190319 0 47.49 47.5 45.75 47.08 288344 47.08 down down correct
IGIC.US International General Insurance Holdings Ltd 20190319 0 10.06 10.06 10.06 10.06 2100 9.5461
III.US Information Services Group Inc 20190319 0 3.65 3.81 3.65 3.69 197298 3.6418 up up correct
IIIV.US i3 Verticals Inc 20190319 0 22.28 22.91 21.73 22.12 85005 22.12 down down correct
IIN.US IntriCon Corporation 20190319 0 22.18 22.705 21.97 22.37 222481 22.37 up up correct
IIVI.US II 20190319 0 38.93 39.235 38.6 38.76 436730 38.76 down down correct
IKNX.US IKONICS Corporation 20190319 0 7.839 8 7.839 8 1137 8 up down incorrect
ILMN.US Illumina Inc 20190319 0 307.36 311.7 306.131 310.7 840129 310.7 up up correct
ILPT.US Industrial Logistics Properties Trust 20190319 0 20.32 20.32 20 20.18 188496 17.3395 down down correct
IMAC.US IMAC Holdings Inc 20190319 0 3.3855 4.6 3.1639 3.72 238343 3.72 up up correct
IMACW.US IMAC Holdings Inc 20190319 0 0.59 0.65 0.59 0.65 13713 0.65 up down incorrect
IMBI.US iMedia Brands Inc 20190319 0 0.348 0.38 0.3301 0.3375 564233 3.375 down down correct
IMGN.US ImmunoGen Inc 20190319 0 2.51 2.59 2.31 2.53 5009756 2.53 up up correct
IMKTA.US Ingles Markets Incorporated 20190319 0 28.67 29.025 28.32 28.45 28218 27.2402 down down correct
IMMP.US Immutep Limited 20190319 0 2.41 2.41 2.36 2.36 29835 2.36 down down correct
IMMR.US Immersion Corporation 20190319 0 8.26 8.31 8.17 8.17 206647 8.17 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20190319 0 16.275 16.275 16.17 16.24 5578 14.1845 down down correct
IMRN.US Immuron Limited 20190319 0 6.76 7.3461 6.75 7.28 2354 7.28 up up correct
IMTE.US Integrated Media Technology Limited 20190319 0 9.2 9.79 8.9066 9.01 4791 9.01 down down correct
IMUX.US Immunic Inc 20190319 0 0.225 0.2295 0.21 0.2101 39699 8.404 down up incorrect
IMV.US IMV Inc 20190319 0 4.1051 4.35 4.03 4.03 15636 4.03 down down correct
IMXI.US International Money Express Inc 20190319 0 10.52 11.14 10.52 10.78 44715 10.78 up up correct
INBK.US First Internet Bancorp 20190319 0 20.57 20.71 19.88 19.88 50873 19.2796 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20190319 0 3.15 3.23 3.05 3.21 8279 3.21 up up correct
INCY.US Incyte Corporation 20190319 0 86.12 86.35 85.21 85.67 852813 85.67 down down correct
INDB.US Independent Bank Corp 20190319 0 81.39 81.39 79.19 79.39 116830 73.5421 down down correct
INDP.US Indaptus Therapeutics Inc 20190319 0 540 556.48 540 548.8 1888 548.8 up up correct
INDT.US INDUS Realty Trust Inc 20190319 0 37.2 37.2 36.11 36.66 4400 35.043 down down correct
INFI.US Infinity Pharmaceuticals Inc 20190319 0 1.81 1.87 1.77 1.8 90656 1.8 down down correct
INFN.US Infinera Corporation 20190319 0 4.81 4.82 4.65 4.69 2911613 4.69 down down correct
INGN.US Inogen Inc 20190319 0 96.14 97.65 94.22 96.11 399996 96.11 down down correct
INMB.US INmune Bio Inc 20190319 0 7.6598 8 7.6598 7.95 3807 7.95 up up correct
INO.US Inovio Pharmaceuticals Inc 20190319 0 3.52 3.62 3.48 3.6 821311 3.6 up up correct
INOD.US Innodata Inc 20190319 0 1.44 1.5099 1.4 1.44 33765 1.44
INOV.US Inovalon Holdings Inc 20190319 0 12.47 12.7 12.24 12.6 517928 12.6 up up correct
INPX.US Inpixon 20190319 0 1.15 1.28 1.15 1.2 12084 54 up up correct
INSE.US Inspired Entertainment Inc 20190319 0 6.72 6.75 6.65 6.7 9069 6.7 down down correct
INSG.US Inseego Corp 20190319 0 5.04 5.09 4.89 4.9 555297 4.9 down down correct
INSM.US Insmed Incorporated 20190319 0 30.06 30.06 28.81 28.97 616215 28.97 down down correct
INTC.US Intel Corporation 20190319 0 54.47 54.645 54 54.17 18274766 50.5863 down up incorrect
INTG.US The InterGroup Corporation 20190319 0 29.46 30.06 29.1 29.561 2466 29.561 up down incorrect
INTU.US Intuit Inc 20190319 0 258.62 259.245 254.58 256.06 1477244 251.7793 down up incorrect
INVA.US Innoviva Inc 20190319 0 14.25 14.4 14.12 14.16 417865 14.16 down down correct
INVE.US Identiv Inc 20190319 0 5.31 5.5 5.0901 5.46 54829 5.46 up up correct
INVO.US INVO Bioscience Inc 20190319 0 0.44 0.44 0.42 0.429 169 13.728 down down correct
IONM.US Assure Holdings Corp. Common Stock 20190319 0 1.96 1.96 1.96 1.96 0 1.96
IONS.US Ionis Pharmaceuticals Inc 20190319 0 79.58 80.46 79.24 79.61 1172853 79.61 up up correct
IOSP.US Innospec Inc 20190319 0 83.79 84.12 81.9557 82.13 95595 79.0677 down down correct
IOVA.US Iovance Biotherapeutics Inc 20190319 0 10.42 10.45 10.05 10.21 458462 10.21 down down correct
IPA.US ImmunoPrecise Antibodies Ltd 20190319 0 0.5988 0.6085 0.5961 0.5961 4255 0.5961 down down correct
IPAR.US Inter Parfums Inc 20190319 0 77.46 77.46 76.2569 76.96 116945 74.2168 down down correct
IPDN.US Professional Diversity Network Inc 20190319 0 3.02 3.4 2.7758 3.0001 45592 3.0001 down down correct
IPGP.US IPG Photonics Corporation 20190319 0 150.74 154.64 149.6 151.72 350914 151.72 up up correct
IPLDP.US Interstate Power and Light Company 20190319 0 25.49 25.62 25.3 25.3 9500 22.0656 down down correct
IPWR.US Ideal Power Inc 20190319 0 0.418 0.4209 0.365 0.3916 10604 3.916 down up incorrect
IQ.US iQIYI Inc 20190319 0 27.5 27.92 27.12 27.33 7295904 27.33 down down correct
IRBT.US iRobot Corporation 20190319 0 126.89 127.805 120.34 121.33 823996 121.33 down down correct
IRCP.US IRSA Propiedades Comerciales S.A 20190319 0 23 23 22.7 22.7 1462 16.1935 down down correct
IRDM.US Iridium Communications Inc 20190319 0 26.3 26.5 25.85 26.38 1241586 26.38 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20190319 0 62.6 62.6 61.6 61.6 4812 61.6 down down correct
IRIX.US IRIDEX Corporation 20190319 0 4.49 4.49 4.2 4.45 11626 4.45 down down correct
IRMD.US IRadimed Corporation 20190319 0 25.66 26.455 25 25.59 134962 25.59 down down correct
IROQ.US IF Bancorp Inc 20190319 0 21.9 21.9 21.4 21.86 2225 20.8636 down down correct
IRTC.US iRhythm Technologies Inc 20190319 0 91.83 94.25 90.56 94.01 435996 94.01 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20190319 0 13.4719 13.6418 13.2021 13.6218 1255982 11.4086 up up correct
ISBC.US Investors Bancorp Inc 20190319 0 12.24 12.25 11.9 11.93 1979948 10.5578 down down correct
ISEE.US IVERIC bio Inc 20190319 0 1.58 1.6 1.53 1.53 54413 1.53 down down correct
ISIG.US Insignia Systems Inc 20190319 0 1.42 1.43 1.4 1.4199 3564 9.9393 down down correct
ISRG.US Intuitive Surgical Inc 20190319 0 560 565.42 555.41 562.72 559762 187.5733 up up correct
ISSC.US Innovative Solutions and Support Inc 20190319 0 3.0515 3.16 3.01 3.01 3313 2.5884 down down correct
ISTR.US Investar Holding Corporation 20190319 0 23.04 23.27 22.49 22.61 10400 21.7658 down down correct
ITCI.US Intra 20190319 0 12.87 13 12.56 12.69 253768 12.69 down up incorrect
ITI.US Iteris Inc 20190319 0 4.18 4.19 4.08 4.1 53524 4.1 down down correct
ITIC.US Investors Title Company 20190319 0 169.39 169.39 168.12 168.12 969 131.6102 down up incorrect
ITMR.US Itamar Medical Ltd 20190319 0 13.08 13.08 12.7 12.75 4199 12.75 down up incorrect
ITRI.US Itron Inc 20190319 0 50.17 51.42 49.51 50.04 238297 50.04 down up incorrect
ITRM.US Iterum Therapeutics plc 20190319 0 6.3 7.31 5.95 6.9 102055 6.9 up up correct
ITRN.US Ituran Location and Control Ltd 20190319 0 34.52 34.77 34.33 34.69 21138 31.803 up up correct
IVAC.US Intevac Inc 20190319 0 6.14 6.14 5.89 5.91 27173 5.91 down down correct
IZEA.US IZEA Worldwide Inc 20190319 0 1.38 1.43 1.38 1.39 64556 1.39 up up correct
JACK.US Jack in the Box Inc 20190319 0 78.61 78.61 77.65 77.88 465875 74.3188 down down correct
JAGX.US Jaguar Health Inc 20190319 0 0.435 0.465 0.3011 0.3548 37118786 74.508 down down correct
JAKK.US JAKKS Pacific Inc 20190319 0 1.04 1.09 1.01 1.04 34950 10.4
JAN.US JanOne Inc 20190319 0 0.51 0.5101 0.441 0.48 44171 2.4 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20190319 0 135.19 136.03 133.42 135.55 1073711 135.55 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20190319 0 104.1 104.1 100.32 100.5 815269 98.1228 down down correct
JBLU.US JetBlue Airways Corporation 20190319 0 16.67 16.85 16.56 16.62 3604135 16.62 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20190319 0 70.07 70.87 69.095 70.07 49622 62.6488
JCS.US Communications Systems Inc 20190319 0 2.75 2.8 2.75 2.8 2384 1.6191 up down incorrect
JCTCF.US Jewett 20190319 0 8.7033 8.75 8 8 18726 8 down down correct
JD.US JD.com Inc 20190319 0 28.3 28.67 28.01 28.31 12356530 28.31 up up correct
JG.US Aurora Mobile Limited 20190319 0 7.01 7.1 6.85 7.06 38666 7.06 up down incorrect
JJSF.US J & J Snack Foods Corp 20190319 0 152.59 153.13 151.38 152.39 61813 146.2242 down down correct
JKHY.US Jack Henry & Associates Inc 20190319 0 138.83 138.83 136.75 136.98 427225 132.8463 down down correct
JNCE.US Jounce Therapeutics Inc 20190319 0 6.59 7 6.3641 6.84 274457 6.84 up up correct
JOBS.US 51job Inc 20190319 0 73.75 74.67 72.555 74.55 302954 74.55 up down incorrect
JOUT.US Johnson Outdoors Inc 20190319 0 70.04 70.63 69.41 69.7 43024 68.0697 down down correct
JRJC.US China Finance Online Co. Limited 20190319 0 1.55 1.5723 1.5 1.51 115950 15.1 down down correct
JRSH.US Jerash Holdings (US) Inc 20190319 0 7.224 7.3142 7.2 7.3142 3871 6.6859 up up correct
JRVR.US James River Group Holdings Ltd 20190319 0 40.13 40.23 39.5 39.58 77579 36.3876 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20190319 0 21.4 21.6 21.1 21.6 13789 18.3927 up up correct
JVA.US Coffee Holding Co. Inc 20190319 0 6.18 6.28 5.83 5.83 125254 5.83 down down correct
JYNT.US The Joint Corp 20190319 0 14.23 14.68 13.83 13.86 123033 13.86 down down correct
KALA.US Kala Pharmaceuticals Inc 20190319 0 8.56 8.7398 8.3 8.49 298671 8.49 down down correct
KALU.US Kaiser Aluminum Corporation 20190319 0 105.48 105.9 103.75 104.18 102828 96.8023 down down correct
KALV.US KalVista Pharmaceuticals Inc 20190319 0 27.11 28.82 27.11 28.22 93270 28.22 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20190319 0 0.3 0.3 0.3 0.3 83 0.3
KBAL.US Kimball International Inc 20190319 0 15.26 15.26 14.7 14.94 80067 13.7486 down down correct
KBSF.US KBS Fashion Group Limited 20190319 0 3.72 3.77 3.67 3.6801 2650 3.6801 down down correct
KDMN.US Kadmon Holdings Inc 20190319 0 2.91 2.99 2.81 2.91 830321 2.91
KDNY.US Chinook Therapeutics Inc 20190319 0 20 20.7435 19.5 19.5 152739 19.5 down down correct
KDP.US Keurig Dr Pepper Inc 20190319 0 27.86 28.09 27.37 27.5 3206155 25.9453 down down correct
KE.US Kimball Electronics Inc 20190319 0 16.89 16.89 16.65 16.75 40838 16.75 down down correct
KELYA.US Kelly Services Inc 20190319 0 22.55 22.6 22.18 22.24 69174 21.8347 down down correct
KEQU.US Kewaunee Scientific Corporation 20190319 0 21.87 22.83 21.4 21.588 22740 21.1335 down up incorrect
KERN.US Akerna Corp 20190319 0 10.13 10.15 10.1 10.15 6694 10.15 up up correct
KERNW.US Akerna Corp 20190319 0 0.7639 0.7639 0.76 0.76 7550 0.76 down down correct
KFFB.US Kentucky First Federal Bancorp 20190319 0 7.9921 7.9921 7.9 7.9 329 6.7451 down down correct
KFRC.US Kforce Inc 20190319 0 35.96 36.075 35.68 35.72 116473 33.8392 down down correct
KHC.US The Kraft Heinz Company 20190319 0 31.97 32.48 31.88 32.13 10194508 28.0231 up up correct
KIDS.US OrthoPediatrics Corp 20190319 0 45.05 46.94 44.7374 46.85 79534 46.85 up down incorrect
KINS.US Kingstone Companies Inc 20190319 0 15.08 15.36 15 15.09 27573 13.9164 up up correct
KIRK.US Kirkland's Inc 20190319 0 7.97 7.9999 7.4 7.41 474016 7.41 down down correct
KLAC.US KLA Corporation 20190319 0 119.99 120.99 119.77 120.16 1256055 114.6686 up up correct
KLDO.US Kaleido Biosciences Inc 20190319 0 13.45 13.76 13.05 13.5 178767 13.5 up up correct
KLIC.US Kulicke and Soffa Industries Inc 20190319 0 22.74 22.91 22.62 22.68 248805 21.5321 down down correct
KLXE.US KLX Energy Services Holdings Inc 20190319 0 24.84 26.13 24.7093 25.52 142617 127.6 up up correct
KMDA.US Kamada Ltd 20190319 0 5.91 5.955 5.85 5.8854 76249 5.8854 down down correct
KMPH.US KemPharm Inc 20190319 0 2.06 2.09 1.935 2.09 21117 33.44 up down incorrect
KNDI.US Kandi Technologies Group Inc 20190319 0 7.53 7.6999 7.41 7.67 561282 7.67 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20190319 0 17.85 18.05 17.45 18.04 48958 18.04 up up correct
KNSL.US Kinsale Capital Group Inc 20190319 0 69.34 69.575 68.21 68.32 38376 67.8699 down down correct
KOD.US Kodiak Sciences Inc 20190319 0 7 7.15 6.95 7.02 90071 7.02 up up correct
KOPN.US Kopin Corporation 20190319 0 1.15 1.19 1.15 1.17 815002 1.17 up up correct
KOR.US Corvus Gold Inc 20190319 0 1.6892 1.6892 1.65 1.65 20649 1.65 down down correct
KOSS.US Koss Corporation 20190319 0 1.9296 1.96 1.9296 1.96 1513 1.96 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20190319 0 7.05 7.05 6.3 6.33 7767 6.33 down down correct
KPTI.US Karyopharm Therapeutics Inc 20190319 0 5.31 5.365 5.1 5.35 1444858 5.35 up up correct
KRMD.US Repro Med Systems Inc 20190319 0 1.55 1.59 1.52 1.56 27459 1.56 up up correct
KRNT.US Kornit Digital Ltd 20190319 0 23.95 24.3 23.11 23.44 295137 23.44 down down correct
KRNY.US Kearny Financial Corp 20190319 0 13.23 13.23 13.1 13.11 292503 12.0985 down down correct
KRYS.US Krystal Biotech Inc 20190319 0 21.5999 22.2 20.58 22.19 67902 22.19 up up correct
KSPN.US Kaspien Holdings Inc 20190319 0 0.46 0.5101 0.46 0.5101 596 10.202 up up correct
KTCC.US Key Tronic Corporation 20190319 0 6.22 6.3813 6.21 6.21 3479 6.21 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20190319 0 15.88 16.175 15.82 15.91 1228382 15.91 up up correct
KTRA.US Kintara Therapeutics Inc 20190319 0 0.37 0.51 0.35 0.47 138522 4.7 up down incorrect
KURA.US Kura Oncology Inc 20190319 0 16.01 16.21 15.78 15.83 145011 15.83 down down correct
KVHI.US KVH Industries Inc 20190319 0 10.7 10.84 10.7 10.79 15926 10.79 up up correct
KXIN.US Kaixin Auto Holdings 20190319 0 10.34 10.34 10.28 10.28 5553 10.28 down down correct
KZIA.US Kazia Therapeutics Limited 20190319 0 3.7758 4.1523 3.7437 3.7889 31100 3.7889 up up correct
KZR.US Kezar Life Sciences Inc 20190319 0 18.67 19.5 18.67 19.19 117890 19.19 up up correct
LAKE.US Lakeland Industries Inc 20190319 0 11.062 11.15 10.99 11.11 7472 11.11 up down incorrect
LAMR.US Lamar Advertising Company (REIT) 20190319 0 77.96 78.575 77.5 78.12 335599 69.9678 up up correct
LANC.US Lancaster Colony Corporation 20190319 0 153.75 156.26 153.5 154.85 118955 147.5649 up up correct
LAND.US Gladstone Land Corporation 20190319 0 12.35 12.4 12.25 12.3 65306 11.1728 down up incorrect
LARK.US Landmark Bancorp Inc 20190319 0 21.4967 21.8594 21.4513 21.8594 13830 18.0767 up up correct
LASR.US nLIGHT Inc 20190319 0 22.49 22.58 22.02 22.5 588781 22.5 up up correct
LAUR.US Laureate Education Inc 20190319 0 15.3 15.33 15.03 15.11 703785 8.4967 down down correct
LAWS.US Lawson Products Inc 20190319 0 32 32.2 31.05 31.75 23708 31.75 down down correct
LAZY.US Lazydays Holdings Inc 20190319 0 5.6834 5.6834 5.5466 5.55 6738 5.55 down down correct
LBAI.US Lakeland Bancorp Inc 20190319 0 16.17 16.19 15.65 15.66 58381 14.2081 down down correct
LBC.US Luther Burbank Corporation 20190319 0 10.44 10.45 10.22 10.22 15420 9.5511 down down correct
LBRDA.US Liberty Broadband Corporation 20190319 0 92.95 94.52 92.95 93.53 117560 93.53 up up correct
LBRDK.US Liberty Broadband Corporation 20190319 0 93.3 94.64 93.27 93.47 1005605 93.47 up up correct
LBTYA.US Liberty Global plc 20190319 0 26.17 26.33 25.89 26.17 1364968 26.17
LBTYK.US Liberty Global plc 20190319 0 25.41 25.65 25.24 25.48 2106447 25.48 up up correct
LCNB.US LCNB Corp 20190319 0 17.17 17.17 16.92 16.92 4224 15.0017 down down correct
LCRDX.US LCRDX 20190319 0 10.08 10.08 10.08 10.08 0 8.6587
LCUT.US Lifetime Brands Inc 20190319 0 9.45 9.45 9.35 9.36 127594 8.9452 down up incorrect
LE.US Lands' End Inc 20190319 0 18.67 18.73 17.47 17.58 142056 17.58 down down correct
LECO.US Lincoln Electric Holdings Inc 20190319 0 86.2 86.54 85.41 85.72 266461 80.9796 down down correct
LEDS.US SemiLEDs Corporation 20190319 0 3.72 4.0099 3.72 3.78 168954 3.78 up up correct
LEE.US Lee Enterprises Incorporated 20190319 0 3.49 3.55 3.45 3.49 532202 34.9
LEGH.US Legacy Housing Corporation 20190319 0 13.47 13.66 13.4001 13.58 97450 13.58 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20190319 0 10.27 10.27 10.27 10.27 0 33.9142
LEVL.US Level One Bancorp Inc 20190319 0 24.59 24.761 23.808 24.31 10867 23.7198 down down correct
LEXX.US Lexaria Bioscience Corp 20190319 0 1.22 1.24 1.18 1.21 3058 36.3 down down correct
LFMD.US LifeMD Inc 20190319 0 0.64 0.745 0.64 0.675 1095 0.675 up up correct
LFUS.US Littelfuse Inc 20190319 0 191.01 193.41 190.035 190.75 179074 185.9017 down up incorrect
LFVN.US LifeVantage Corporation 20190319 0 14.63 14.63 14.33 14.39 72913 14.39 down down correct
LGIH.US LGI Homes Inc 20190319 0 57.08 57.5 54.75 54.85 318031 54.85 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20190319 0 125.59 125.59 122.26 124.02 639306 124.02 down down correct
LGO.US Largo Resources Ltd 20190319 0 1.715 1.715 1.5741 1.61 654017 16.1 down down correct
LHCG.US LHC Group Inc 20190319 0 113.51 113.85 111.97 113.37 215838 113.37 down down correct
LIFE.US aTyr Pharma Inc 20190319 0 0.4591 0.5499 0.45 0.5101 1883344 7.1414 up up correct
LILA.US Liberty Latin America Ltd 20190319 0 20.54 20.67 20.08 20.26 279109 19.0952 down down correct
LILAK.US Liberty Latin America Ltd 20190319 0 20.58 20.76 20.01 20.15 213511 18.9736 down down correct
LINC.US Lincoln Educational Services Corporation 20190319 0 3.25 3.25 3.2 3.2 12352 3.2 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20190319 0 15.29 15.48 15.2 15.42 109043 15.42 up up correct
LIQT.US LiqTech International Inc 20190319 0 2.27 2.27 2.14 2.19 285785 8.76 down down correct
LITE.US Lumentum Holdings Inc 20190319 0 52.8 53.1 50.88 51.24 1391485 51.24 down up incorrect
LIVE.US Live Ventures Incorporated 20190319 0 7.4 7.437 7.24 7.24 5136 7.24 down down correct
LIVN.US LivaNova PLC 20190319 0 95.51 96.31 94.5 95.29 235362 95.29 down up incorrect
LIVX.US LiveXLive Media Inc 20190319 0 6.6 6.6 6.03 6.28 90702 6.28 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20190319 0 0.9 0.9 0.9 0.9 22 5.4
LJPC.US La Jolla Pharmaceutical Company 20190319 0 7.34 7.53 7.18 7.38 566679 7.38 up down incorrect
LKCO.US Luokung Technology Corp 20190319 0 7.4 7.7195 7 7.5 32732 7.5 up up correct
LKFN.US Lakeland Financial Corporation 20190319 0 48.61 48.61 46.97 46.97 108112 43.8073 down down correct
LKQ.US LKQ Corporation 20190319 0 28.39 28.975 28.35 28.64 2800477 28.5155 up up correct
LLL.US JX Luxventure Ltd 20190319 0 3.72 3.77 3.67 3.6801 2650 3.6801 down down correct
LLNW.US Limelight Networks Inc 20190319 0 2.97 3.08 2.97 3.04 693772 3.04 up up correct
LMAT.US LeMaitre Vascular Inc 20190319 0 31.63 31.715 30.85 31.06 106269 30.07 down down correct
LMB.US Limbach Holdings Inc 20190319 0 6.1 6.75 6.09 6.45 21641 6.45 up up correct
LMFA.US LM Funding America Inc 20190319 0 1.35 1.42 1.35 1.35 135898 6.75
LMNL.US Liminal BioSciences Inc 20190319 0 0.2352 0.2352 0.2283 0.2283 3 228.2698 down down correct
LMNR.US Limoneira Company 20190319 0 24.23 24.38 23.85 23.92 68022 22.6638 down down correct
LMRK.US Landmark Infrastructure Partners LP 20190319 0 15.3 15.85 15.2332 15.62 237645 12.7361 up down incorrect
LMRKN.US Landmark Infrastructure Partners LP 20190319 0 24.6 24.739 24.5638 24.65 6109 20.3312 up up correct
LMRKO.US Landmark Infrastructure Partners LP 20190319 0 24.86 24.99 24.86 24.911 9714 20.0241 up up correct
LMRKP.US Landmark Infrastructure Partners LP 20190319 0 25.49 25.49 25.2361 25.2361 3311 20.172 down down correct
LMST.US Limestone Bancorp Inc 20190319 0 15.1879 15.21 15.15 15.21 2037 15.21 up down incorrect
LNDC.US Landec Corporation 20190319 0 12.42 12.42 12.2 12.23 52419 12.23 down down correct
LNT.US Alliant Energy Corporation 20190319 0 47.07 47.13 46.27 46.46 1347069 42.9374 down down correct
LNTH.US Lantheus Holdings Inc 20190319 0 24.97 25.49 24.39 24.56 339076 24.56 down down correct
LOAN.US Manhattan Bridge Capital Inc 20190319 0 6.43 6.4453 6.29 6.35 24609 5.1017 down down correct
LOB.US Live Oak Bancshares Inc 20190319 0 15.51 15.57 15.01 15.06 110139 14.8697 down up incorrect
LOCO.US El Pollo Loco Holdings Inc 20190319 0 13.02 13.02 12.75 13 360106 13 down down correct
LOGC.US LogicBio Therapeutics Inc 20190319 0 10.08 10.22 9.78 10.1 7732 10.1 up up correct
LOGI.US Logitech International S.A 20190319 0 38.24 38.58 38.11 38.32 110843 36.8233 up up correct
LOOP.US Loop Industries Inc 20190319 0 9.33 9.3899 9.18 9.3 33923 9.3 down down correct
LOPE.US Grand Canyon Education Inc 20190319 0 115.52 115.5829 114.41 114.55 172628 114.55 down down correct
LORL.US Loral Space & Communications Inc 20190319 0 38.46 38.65 38.11 38.24 26602 27.7912 down down correct
LOVE.US The Lovesac Company 20190319 0 29.65 29.93 28.54 28.75 53582 28.75 down down correct
LPCN.US Lipocine Inc 20190319 0 2.1 2.2 2.0601 2.19 228474 2.19 up up correct
LPLA.US LPL Financial Holdings Inc 20190319 0 76.33 76.48 75.05 75.3 575620 73.0762 down down correct
LPRO.US Open Lending Corporation 20190319 0 9.98 10.05 9.98 10.05 27200 10.05 up down incorrect
LPSN.US LivePerson Inc 20190319 0 28.77 29.2 28.27 28.89 514785 28.89 up up correct
LPTH.US LightPath Technologies Inc 20190319 0 1.72 1.73 1.63 1.64 118631 1.64 down down correct
LPTX.US Leap Therapeutics Inc 20190319 0 2.16 2.34 2.09 2.13 2694418 2.13 down down correct
LQDA.US Liquidia Corporation 20190319 0 17 17 14 15.21 136170 15.21 down down correct
LQDT.US Liquidity Services Inc 20190319 0 7.7 7.93 7.67 7.78 133859 7.78 up up correct
LRCX.US Lam Research Corporation 20190319 0 180.28 182.3342 178.99 179.35 2088373 172.2281 down down correct
LRFC.US Logan Ridge Finance Corp 20190319 0 8.2 8.28 8.1692 8.28 139059 4.2304 up up correct
LRMR.US Larimar Therapeutics Inc 20190319 0 3.07 3.1 2.96 2.97 18184 35.64 down down correct
LSBK.US Lake Shore Bancorp Inc 20190319 0 15.8 15.8 15.8 15.8 560 14.3232
LSCC.US Lattice Semiconductor Corporation 20190319 0 12.67 12.915 12.56 12.85 1422747 12.85 up up correct
LSEA.US Landsea Homes Corporation 20190319 0 10.03 10.03 10.0256 10.0256 7250 10.0256 down down correct
LSTR.US Landstar System Inc 20190319 0 111.43 112.29 107.16 107.5 429877 102.395 down up incorrect
LSXMA.US The Liberty SiriusXM Group 20190319 0 40.97 40.97 40.51 40.66 891347 40.66 down down correct
LSXMK.US The Liberty SiriusXM Group 20190319 0 41.22 41.22 40.67 40.84 954485 40.1743 down down correct
LTAFX.US Altst Strgs Fd A 20190319 0 7.26 7.26 7.26 7.26 0 6.1665
LTBR.US Lightbridge Corporation 20190319 0 0.59 0.6 0.57 0.5796 93069 6.9552 down down correct
LTCFX.US Alternative Strategies Fund Class C 20190319 0 7.03 7.03 7.03 7.03 0 5.9621
LTIFX.US LTIFX 20190319 0 7.28 7.28 7.28 7.28 0 7.28
LTRPA.US Liberty TripAdvisor Holdings Inc 20190319 0 14.37 14.53 14.14 14.24 332564 14.24 down up incorrect
LTRX.US Lantronix Inc 20190319 0 2.62 2.68 2.56 2.56 51724 2.56 down down correct
LULU.US Lululemon Athletica Inc 20190319 0 144.66 146.3048 143.77 144.99 1176541 144.99 up up correct
LUMO.US Lumos Pharma Inc 20190319 0 1.94 2.27 1.885 2.14 3247051 19.26 up up correct
LUNA.US Luna Innovations Incorporated 20190319 0 4.57 4.57 4.2 4.27 183378 4.27 down up incorrect
LVO.US LiveOne Inc 20190319 0 6.6 6.6 6.03 6.28 90700 6.28 down down correct
LVOXU.US LiveVox Holdings Inc Unit 20190319 0 9.98 10 9.9628 10 20057 10 up up correct
LWAY.US Lifeway Foods Inc 20190319 0 2.24 2.28 2.12 2.19 34122 2.19 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20190319 0 1.27 1.27 1.11 1.21 346956 1.21 down down correct
LX.US LexinFintech Holdings Ltd 20190319 0 10.48 11.5208 10.28 11.42 3073637 11.42 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20190319 0 7.63 8.01 7.49 7.8 1106401 7.8 up up correct
LYL.US Dragon Victory International Limited 20190319 0 1.75 1.759 1.6583 1.6995 10873 1.6995 down up incorrect
LYTS.US LSI Industries Inc 20190319 0 2.86 2.86 2.75 2.79 53353 2.5552 down up incorrect
MACK.US Merrimack Pharmaceuticals Inc 20190319 0 7.06 7.33 7.03 7.18 25074 5.0195 up up correct
MANH.US Manhattan Associates Inc 20190319 0 55.58 55.74 54.99 55.1 290898 55.1 down down correct
MANT.US ManTech International Corporation 20190319 0 54.63 54.635 53.49 53.72 125110 51.2093 down down correct
MAR.US Marriott International Inc 20190319 0 124.97 126.72 124.66 125.75 2352385 123.8784 up up correct
MARA.US Marathon Digital Holdings Inc 20190319 0 0.65 0.65 0.625 0.6325 103325 2.53 down down correct
MARK.US Remark Holdings Inc 20190319 0 3.1 3.18 2.56 2.69 736714 2.69 down down correct
MARPS.US Marine Petroleum Trust 20190319 0 2.37 2.37 2.34 2.34 2282 1.8529 down down correct
MASI.US Masimo Corporation 20190319 0 132.26 133.52 131.6019 133.09 259368 133.09 up up correct
MAT.US Mattel Inc 20190319 0 14.73 14.825 14.32 14.35 2982078 14.35 down down correct
MATW.US Matthews International Corporation 20190319 0 38.33 38.64 37.39 37.47 99216 35.0399 down up incorrect
MAYS.US J.W. Mays Inc 20190319 0 38.32 38.32 38.32 38.32 134 38.32
MBCN.US Middlefield Banc Corp 20190319 0 42.22 42.59 42 42.59 977 19.7103 up up correct
MBII.US Marrone Bio Innovations Inc 20190319 0 1.69 1.69 1.63 1.63 126409 1.63 down up incorrect
MBIN.US Merchants Bancorp 20190319 0 20.92 21 20.86 20.88 18198 20.109 down up incorrect
MBIO.US Mustang Bio Inc 20190319 0 4.14 4.14 3.89 3.95 29992 3.95 down down correct
MBOT.US Microbot Medical Inc 20190319 0 8.07 8.07 7.77 7.84 56793 7.84 down down correct
MBRX.US Moleculin Biotech Inc 20190319 0 1.27 1.3 1.24 1.27 26329 7.62
MBUU.US Malibu Boats Inc 20190319 0 41.95 42.3699 40.4102 40.66 219468 40.66 down down correct
MBWM.US Mercantile Bank Corporation 20190319 0 34.22 34.23 33.22 33.27 11018 29.8859 down down correct
MCBC.US Macatawa Bank Corporation 20190319 0 10.49 10.52 10.24 10.28 20773 9.3333 down down correct
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20190319 0 13.25 13.25 13.25 13.25 0 11.2291
MCFT.US MasterCraft Boat Holdings Inc 20190319 0 23.8 24.35 23.445 23.51 306591 23.51 down down correct
MCHP.US Microchip Technology Incorporated 20190319 0 85.7 86.335 85.45 86.1 3414492 41.4661 up up correct
MCHX.US Marchex Inc 20190319 0 4.73 4.75 4.5732 4.72 210451 4.72 down up incorrect
MCRB.US Seres Therapeutics Inc 20190319 0 6.66 6.79 6.52 6.65 267689 6.65 down down correct
MCRI.US Monarch Casino & Resort Inc 20190319 0 43.99 44.12 43.45 43.58 26350 43.58 down down correct
MDB.US MongoDB Inc 20190319 0 137 140.54 136.033 138.76 1898478 138.76 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20190319 0 144.12 145.32 142.43 143.84 131322 143.84 down down correct
MDGS.US Medigus Ltd 20190319 0 2.85 3.07 2.8201 2.92 73606 2.92 up up correct
MDJH.US MDJM Ltd 20190319 0 3.72 3.8389 3.71 3.8389 688 3.8389 up up correct
MDLZ.US Mondelez International Inc 20190319 0 48.19 48.5 48.065 48.24 6252394 45.4678 up up correct
MDRX.US Allscripts Healthcare Solutions Inc 20190319 0 10.51 10.54 10.41 10.46 1104799 10.46 down up incorrect
MDVL.US Medavail Holdings Inc 20190319 0 1.48 2.02 1.42 1.6963 770098 20.3556 up down incorrect
MDWD.US MediWound Ltd 20190319 0 5.16 5.25 5.02 5.22 42673 5.22 up up correct
MDXG.US MiMedx Group Inc 20190319 0 3.75 3.98 3.59 3.59 479968 3.59 down down correct
MEDP.US Medpace Holdings Inc 20190319 0 56.39 57.05 56.05 56.81 593450 56.81 up up correct
MEIP.US MEI Pharma Inc 20190319 0 3.01 3.095 3 3.07 61313 3.07 up down incorrect
MELI.US MercadoLibre Inc 20190319 0 483.3 491.77 479 482.36 687538 482.36 down down correct
MEOH.US Methanex Corporation 20190319 0 57.7 58.96 57.7 57.98 348240 54.3765 up down incorrect
MERC.US Mercer International Inc 20190319 0 14.1 14.1366 13.73 13.78 210333 12.391 down down correct
MESA.US Mesa Air Group Inc 20190319 0 9.38 9.43 9.195 9.36 189045 9.36 down down correct
MESO.US Mesoblast Limited 20190319 0 5.37 5.5267 5.15 5.22 158322 5.22 down down correct
METC.US Ramaco Resources Inc 20190319 0 5.62 5.68 5.46 5.66 88799 5.66 up down incorrect
METX.US Meten EdtechX Education Group Ltd 20190319 0 9.9501 10.01 9.9501 10.01 1000 10.01 up down incorrect
MFH.US Mercurity Fintech Holding Inc 20190319 0 1.89 1.97 1.7838 1.94 59020 3.88 up up correct
MFIN.US Medallion Financial Corp 20190319 0 5.99 6.37 5.99 6.1 64221 6.1 up up correct
MGEE.US MGE Energy Inc 20190319 0 66.77 67.15 65.73 65.99 85295 62.4282 down down correct
MGI.US MoneyGram International Inc 20190319 0 2.25 2.3 2.2 2.23 368594 2.23 down down correct
MGIC.US Magic Software Enterprises Ltd 20190319 0 8.42 8.49 8.4 8.4 6377 7.9102 down down correct
MGLN.US Magellan Health Inc 20190319 0 67.18 67.27 66.18 66.57 244456 66.57 down down correct
MGNI.US Magnite Inc 20190319 0 6.87 6.9199 6.54 6.59 758315 6.59 down down correct
MGNX.US MacroGenics Inc 20190319 0 19.08 19.12 18.62 18.89 757728 18.89 down up incorrect
MGPI.US MGP Ingredients Inc 20190319 0 77.17 77.475 72.65 74.56 170108 72.6038 down down correct
MGRC.US McGrath RentCorp 20190319 0 58.79 59.97 55.7266 58.52 107436 54.7204 down down correct
MGTA.US Magenta Therapeutics Inc 20190319 0 18.75 19.7392 17.75 18.46 267356 18.46 down down correct
MGTX.US MeiraGTx Holdings plc 20190319 0 21.46 21.93 20.05 20.5 142376 20.5 down down correct
MGYR.US Magyar Bancorp Inc 20190319 0 11.66 11.66 11.66 11.66 182 9.4494
MHLD.US Maiden Holdings Ltd 20190319 0 0.679 0.8122 0.67 0.7901 878539 0.7901 up up correct
MICT.US MICT Inc 20190319 0 1.24 1.2634 1.2 1.2201 52738 1.2201 down down correct
MIDD.US The Middleby Corporation 20190319 0 130.87 131 129.56 129.67 332878 129.67 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20190319 0 0.65 0.66 0.65 0.66 14398 0.66 up up correct
MIME.US Mimecast Limited 20190319 0 46.71 46.9 45.5 46.3 437008 46.3 down down correct
MIND.US MIND Technology Inc 20190319 0 3.975 4.1 3.9078 3.95 6394 3.95 down up incorrect
MINDP.US MIND Technology Inc 20190319 0 23.45 23.55 23.45 23.55 12891 17.9326 up up correct
MINM.US Minim Inc. Common Stock 20190319 0 0.8899 0.91 0.8899 0.91 3050 0.91 up up correct
MITK.US Mitek Systems Inc 20190319 0 11.54 11.79 11.47 11.7 440709 11.7 up up correct
MITO.US Stealth BioTherapeutics Corp 20190319 0 14.05 14.1 13.5 13.65 16552 13.65 down down correct
MKSI.US MKS Instruments Inc 20190319 0 88.3 88.585 87.26 87.76 656194 86.199 down down correct
MKTX.US MarketAxess Holdings Inc 20190319 0 238.47 238.47 234.98 235.62 183902 231.9989 down down correct
MKTY.US Mechanical Technology Incorporated 20190319 0 1.46 1.46 1.46 1.46 1367 1.0874
MLAB.US Mesa Laboratories Inc 20190319 0 231.1 231.422 228.66 230.5 35780 228.9202 down down correct
MLCO.US Melco Resorts & Entertainment Limited 20190319 0 22.83 23.23 22.7 22.92 2275618 22.2065 up up correct
MLHR.US Herman Miller Inc 20190319 0 36.27 36.44 35.87 35.93 375961 34.5785 down down correct
MLKN.US MillerKnoll Inc 20190319 0 36.27 36.44 35.87 35.93 375961 34.424 down down correct
MLVF.US Malvern Bancorp Inc 20190319 0 20.77 20.77 20.77 20.77 473 20.77
MMAT.US Meta Materials Inc 20190319 0 3.28 3.6 3.22 3.52 241450 3.52 up up correct
MMLP.US Martin Midstream Partners L.P 20190319 0 12.47 12.5625 12.41 12.41 178088 10.2611 down up incorrect
MMMB.US MamaMancini's Holdings Inc. Common Stock 20190319 0 0.69 0.7 0.63 0.7 12400 0.7 up up correct
MMSI.US Merit Medical Systems Inc 20190319 0 60.43 60.83 59.47 59.68 307305 59.68 down down correct
MMYT.US MakeMyTrip Limited 20190319 0 28.49 28.6186 27.92 28.08 175509 28.08 down down correct
MNDO.US MIND C.T.I. Ltd 20190319 0 2.17 2.18 2.17 2.1762 20961 1.7627 up up correct
MNDT.US Mandiant Inc. 20190319 0 17.08 17.165 16.79 17.1 2285888 17.1 up up correct
MNKD.US MannKind Corporation 20190319 0 2.14 2.26 2.11 2.25 4328940 2.25 up up correct
MNOV.US MediciNova Inc 20190319 0 8.63 8.63 8.475 8.48 10463 8.48 down up incorrect
MNRO.US Monro Inc 20190319 0 77.3 77.97 76.68 77.06 210478 73.8843 down down correct
MNSB.US MainStreet Bancshares Inc 20190319 0 22.4 22.45 22.4 22.4 11092 22.4
MNST.US Monster Beverage Corporation 20190319 0 58.88 58.99 57.53 57.92 6599661 57.92 down down correct
MNTV.US Momentive Global Inc 20190319 0 15.5 15.57 15.1 15.22 862747 15.22 down down correct
MNTX.US Manitex International Inc 20190319 0 7.52 7.73 7.19 7.66 63125 7.66 up down incorrect
MODV.US ModivCare Inc 20190319 0 65.92 66 64.8559 65.37 53430 63.5071 down down correct
MOFG.US MidWestOne Financial Group Inc 20190319 0 30.5 30.53 29.55 29.62 19932 27.1016 down down correct
MOGO.US Mogo Inc 20190319 0 2.5628 2.64 2.5 2.54 20044 2.54 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20190319 0 17.72 17.72 17.42 17.7 5716 17.7 down down correct
MOMO.US Momo Inc 20190319 0 38.97 39.42 38.34 38.54 4031123 35.1267 down up incorrect
MOR.US MorphoSys AG 20190319 0 23.97 24 23.48 23.48 9175 23.48 down down correct
MORN.US Morningstar Inc 20190319 0 123 123 121.42 122.46 59329 120.1117 down down correct
MOSY.US MoSys Inc 20190319 0 4 4.322 3.6 3.9304 196823 3.9304 down down correct
MOTS.US Motus GI Holdings Inc 20190319 0 3.98 4.12 3.55 4 125657 4 up down incorrect
MOXC.US Moxian Inc 20190319 0 0.8126 0.8879 0.8126 0.87 4964 4.35 up down incorrect
MPAA.US Motorcar Parts of America Inc 20190319 0 20.17 20.37 19.95 20.04 140474 20.04 down down correct
MPB.US Mid Penn Bancorp Inc 20190319 0 25.62 25.62 24.12 24.75 6429 22.6386 down down correct
MPWR.US Monolithic Power Systems Inc 20190319 0 141.63 142.27 140.7 141.52 200061 138.17 down down correct
MRAM.US Everspin Technologies Inc 20190319 0 7.99 8.02 7.69 7.92 62319 7.92 down up incorrect
MRBK.US Meridian Corporation 20190319 0 18.22 18.22 18.2 18.2 261 16.8866 down down correct
MRCC.US Monroe Capital Corporation 20190319 0 12.44 12.46 12.27 12.36 146684 8.9424 down down correct
MRCY.US Mercury Systems Inc 20190319 0 62.74 63.14 61.91 62 206903 62 down down correct
MRIN.US Marin Software Incorporated 20190319 0 4.2 4.28 4.1583 4.25 40882 4.25 up up correct
MRKR.US Marker Therapeutics Inc 20190319 0 5.66 5.89 5.54 5.79 174671 5.79 up up correct
MRLN.US Marlin Business Services Corp 20190319 0 22.57 23.09 22.56 22.71 6599 20.4145 up down incorrect
MRNA.US Moderna Inc 20190319 0 22.47 22.6 20.18 20.35 976101 20.35 down down correct
MRNS.US Marinus Pharmaceuticals Inc 20190319 0 3.88 3.96 3.77 3.89 172584 15.56 up up correct
MRSN.US Mersana Therapeutics Inc 20190319 0 5.42 5.46 5.2 5.32 207494 5.32 down down correct
MRTN.US Marten Transport Ltd 20190319 0 17.88 17.88 17.02 17.08 330115 10.2083 down down correct
MRTX.US Mirati Therapeutics Inc 20190319 0 76.82 76.9498 71.99 73.19 712066 73.19 down down correct
MRUS.US Merus N.V 20190319 0 12.95 13.33 12.53 12.54 33909 12.54 down down correct
MRVL.US Marvell Technology Inc 20190319 0 20.04 20.43 20.01 20.23 9277857 19.8201 up up correct
MSBI.US Midland States Bancorp Inc 20190319 0 25.2 25.24 24.5 24.65 94362 21.5405 down down correct
MSEX.US Middlesex Water Company 20190319 0 57.62 58.31 56.54 56.59 33828 54.3853 down down correct
MSFDX.US Mlt Strgy Grwt A 20190319 0 13.68 13.68 13.68 13.68 0 11.5357
MSFIX.US The Multi 20190319 0 13.9 13.9 13.9 13.9 0 11.7208
MSFT.US Microsoft Corporation 20190319 0 118.09 118.44 116.99 117.65 37588699 114.2527 down down correct
MSFYX.US The Multi 20190319 0 13.4 13.4 13.4 13.4 0 11.2995
MSTR.US MicroStrategy Incorporated 20190319 0 148.19 148.5 146.61 147.4 79207 147.4 down down correct
MSVB.US Mid 20190319 0 12.8 12.99 12.49 12.49 11761 12.2497 down down correct
MTBC.US CareCloud Inc 20190319 0 4.76 4.7899 4.55 4.69 140403 4.69 down down correct
MTBCP.US CareCloud Inc 20190319 0 26.94 27.0366 26.9323 27.0366 1692 20.452 up down incorrect
MTC.US Mmtec Inc 20190319 0 4.96 5.2 4.801 5.2 4809 5.2 up down incorrect
MTEM.US Molecular Templates Inc 20190319 0 5.31 5.64 5.28 5.49 39887 5.49 up up correct
MTEX.US Mannatech Incorporated 20190319 0 17.75 18.16 17.65 17.65 8656 14.7241 down down correct
MTLS.US Materialise NV 20190319 0 16.15 17.48 16.12 17.23 260531 17.23 up up correct
MTP.US Midatech Pharma plc 20190319 0 0.377 0.3868 0.35 0.361 7316 18.05 down up incorrect
MTRX.US Matrix Service Company 20190319 0 21.26 21.38 20.92 21.06 129107 21.06 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20190319 0 19.2 19.315 18.93 19.18 413659 19.18 down down correct
MU.US Micron Technology Inc 20190319 0 39.93 41.05 39.89 40.37 32407260 40.3136 up up correct
MUDS.US Mudrick Capital Acquisition Corporation II 20190319 0 10.0101 10.08 10.0101 10.08 1375 10.08 up up correct
MUDSW.US Mudrick Capital Acquisition Corporation II 20190319 0 0.47 0.5 0.45 0.47 69491 0.47
MULN.US Mullen Automotive Inc 20190319 0 6.05 6.05 5.95 6.05 14900 6.05
MVBF.US MVB Financial Corp 20190319 0 15.1855 15.8 15.1855 15.41 2376 14.7623 up up correct
MVIS.US MicroVision Inc 20190319 0 1.04 1.08 1 1.02 297398 1.02 down down correct
MYFW.US First Western Financial Inc 20190319 0 13.51 14.1 13.51 14.1 23939 14.1 up down incorrect
MYGN.US Myriad Genetics Inc 20190319 0 34 34.2 33.38 33.39 755255 33.39 down down correct
MYMD.US MyMD Pharmaceuticals Inc 20190319 0 1.08 1.18 1.05 1.105 812147 53.04 up up correct
MYRG.US MYR Group Inc 20190319 0 36.31 36.31 35.44 35.54 65674 35.54 down down correct
MYSZ.US My Size Inc 20190319 0 0.77 0.8149 0.77 0.806 10601 12.09 up up correct
NAII.US Natural Alternatives International Inc 20190319 0 11.25 11.47 11.146 11.15 13844 11.15 down down correct
NAKD.US Naked Brand Group Limited 20190319 0 0.399 0.399 0.36 0.3807 159 571.0773 down down correct
NAOV.US NanoVibronix Inc 20190319 0 4 4.0581 4 4.05 11724 4.05 up up correct
NATH.US Nathan's Famous Inc 20190319 0 70.16 70.16 69.35 69.35 2217 65.3116 down up incorrect
NATI.US National Instruments Corporation 20190319 0 45.02 45.39 44.92 45.12 264185 42.0261 up up correct
NATR.US Nature's Sunshine Products Inc 20190319 0 10.18 10.25 9.73 10.1 19926 9.5653 down up incorrect
NAVI.US Navient Corporation 20190319 0 12.22 12.23 11.94 11.96 1408123 10.3845 down down correct
NBEV.US NewAge Inc 20190319 0 5.6 5.8 5.42 5.6 5501240 5.6
NBIX.US Neurocrine Biosciences Inc 20190319 0 85.03 87.71 84.95 87.62 1167101 87.62 up down incorrect
NBN.US Northeast Bank 20190319 0 21.35 21.47 21.09 21.14 24698 21.0378 down down correct
NBRV.US Nabriva Therapeutics plc 20190319 0 2.9 3.11 2.86 2.98 261652 29.8 up up correct
NBSE.US NeuBase Therapeutics Inc 20190319 0 2.43 2.43 2.271 2.39 40234 2.39 down down correct
NBTB.US NBT Bancorp Inc 20190319 0 37.89 37.94 36.72 36.8 79087 33.836 down down correct
NCBS.US Nicolet Bankshares Inc 20190319 0 58.11 58.18 57.6224 58.01 16869 58.01 down down correct
NCMI.US National CineMedia Inc 20190319 0 7.35 7.47 7.29 7.38 448494 5.9212 up up correct
NCNA.US NuCana plc 20190319 0 16.66 17.15 15.26 15.52 48832 15.52 down down correct
NCSM.US NCS Multistage Holdings Inc 20190319 0 4.95 5.07 4.81 4.88 166904 97.6 down up incorrect
NCTY.US The9 Limited 20190319 0 2.12 2.56 2.12 2.56 1291002 25.6 up up correct
NDAQ.US Nasdaq Inc 20190319 0 84.57 85.2989 83.82 84.14 524492 80.6201 down down correct
NDLS.US Noodles & Company 20190319 0 6.75 6.88 6.43 6.66 1266096 6.66 down up incorrect
NDRA.US ENDRA Life Sciences Inc 20190319 0 2.45 2.94 2.4474 2.8 959395 2.8 up up correct
NDRAW.US ENDRA Life Sciences Inc. Warrants 20190319 0 0.97 0.97 0.821 0.83 36300 0.83 down down correct
NDSN.US Nordson Corporation 20190319 0 133.18 134.23 132.58 132.92 152001 129.6747 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20190319 0 11.71 11.71 11.69 11.695 538 8.4703 down down correct
NEGG.US Newegg Commerce Inc 20190319 0 11.28 11.28 11.28 11.28 13 11.28
NEO.US NeoGenomics Inc 20190319 0 19.84 19.89 19.41 19.62 763874 19.62 down down correct
NEOG.US Neogen Corporation 20190319 0 64.43 65.135 63.81 63.97 228873 31.985 down down correct
NEON.US Neonode Inc 20190319 0 2.96 2.98 2.7784 2.89 11048 2.89 down down correct
NEPH.US Nephros Inc 20190319 0 0.55 0.55 0.512 0.512 1244 4.608 down down correct
NEPT.US Neptune Wellness Solutions Inc 20190319 0 3.32 3.41 3.29 3.38 494520 3.38 up up correct
NERV.US Minerva Neurosciences Inc 20190319 0 8.45 8.55 8.32 8.42 96933 8.42 down up incorrect
NESR.US National Energy Services Reunited Corp 20190319 0 10.32 10.55 9.8 10.48 362939 10.48 up up correct
NESRW.US NESRW 20190319 0 1 1.11 0.9951 1.085 6920 1.085 up up correct
NETE.US Net Element Inc 20190319 0 6.05 6.05 5.95 6.05 14875 6.05
NEWT.US Newtek Business Services Corp 20190319 0 19.95 20.2 19.86 19.93 117660 14.7391 down down correct
NEXT.US NextDecade Corporation 20190319 0 4.73 4.9802 4.73 4.95 15239 4.95 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20190319 0 14.54 14.6 14.25 14.27 57503 13.0229 down down correct
NFE.US New Fortress Energy Inc 20190319 0 11.2 11.545 11.01 11.23 532303 11.0347 up up correct
NFLX.US Netflix Inc 20190319 0 366.4 366.96 356.8 358.78 7541425 358.78 down down correct
NH.US NantHealth Inc 20190319 0 1.18 1.22 1.13 1.15 218336 1.15 down down correct
NHTC.US Natural Health Trends Corp 20190319 0 12.98 13.07 12.7 12.93 116304 9.5743 down down correct
NICE.US NICE Ltd 20190319 0 120.91 120.91 119.25 120 78854 120 down down correct
NICHX.US NICHX 20190319 0 25.65 25.65 25.65 25.65 0 22.0503
NISN.US Nisun International Enterprise Development Group Co. Ltd 20190319 0 0.82 1 0.82 0.8401 21251 0.8401 up up correct
NIU.US Niu Technologies 20190319 0 8.34 8.43 7.9 7.9 46750 7.9 down down correct
NK.US NantKwest Inc 20190319 0 1.2131 1.44 1.2 1.33 863506 1.33 up up correct
NKLA.US Nikola Corporation 20190319 0 9.9901 9.9901 9.99 9.99 9750 9.99 down up incorrect
NKSH.US National Bankshares Inc 20190319 0 44.6 45.01 43.1284 43.4 14007 38.6461 down down correct
NKTR.US Nektar Therapeutics 20190319 0 35.03 35.8 34.24 34.41 1215778 34.41 down down correct
NLOK.US NortonLifeLock Inc 20190319 0 23.23 23.35 23.06 23.21 3299813 12.6722 down down correct
NLTX.US Neoleukin Therapeutics Inc 20190319 0 2.75 2.79 2.7 2.72 113656 2.72 down down correct
NMFC.US New Mountain Finance Corporation 20190319 0 13.44 13.53 13.35 13.38 298331 10.1102 down down correct
NMIH.US NMI Holdings Inc 20190319 0 26.31 26.53 25.91 25.93 319984 25.93 down down correct
NMRD.US Nemaura Medical Inc 20190319 0 1 1 0.9698 0.9802 4334 9.802 down down correct
NMRK.US Newmark Group Inc 20190319 0 9.04 9.32 9.02 9.07 1242474 8.6193 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20190319 0 4.95 4.95 4.8 4.85 4000 4.85 down down correct
NMTR.US 9 Meters Biopharma Inc 20190319 0 2.5 2.55 2.14 2.22 1130750 2.22 down up incorrect
NNBR.US NN Inc 20190319 0 7.48 7.82 7.48 7.51 454209 7.373 up down incorrect
NNDM.US Nano Dimension Ltd 20190319 0 0.8 0.8 0.7435 0.76 9062 7.6 down down correct
NODK.US NI Holdings Inc 20190319 0 16.4092 16.59 16.32 16.5 3539 16.5 up up correct
NOTV.US Inotiv Inc 20190319 0 1.92 1.92 1.8801 1.9 8229 1.9 down up incorrect
NOVN.US Novan Inc 20190319 0 1.21 1.405 1.15 1.32 21111 13.2 up up correct
NOVT.US Novanta Inc 20190319 0 84.4 84.9777 82.76 83.02 129664 83.02 down down correct
NRBO.US NeuroBo Pharmaceuticals Inc 20190319 0 1.15 1.22 1.1 1.19 4913 29.75 up up correct
NRC.US National Research Corporation 20190319 0 39.75 40.05 38.52 39.57 17274 38.4913 down down correct
NRIM.US Northrim BanCorp Inc 20190319 0 37.53 37.53 36.18 36.18 34814 32.5189 down up incorrect
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20190319 0 19.85 19.85 19.85 19.85 0 15.9281
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20190319 0 19.96 19.96 19.96 19.96 0 16.3799
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20190319 0 19.96 19.96 19.96 19.96 0 15.9424
NRXP.US NRx Pharmaceuticals Inc 20190319 0 10.35 10.37 10.333 10.334 102600 10.334 down down correct
NSEC.US The National Security Group Inc 20190319 0 12.5 12.5 12.5 12.5 130 11.8484
NSIT.US Insight Enterprises Inc 20190319 0 57.17 57.17 56.17 56.38 129391 56.38 down down correct
NSPR.US InspireMD Inc 20190319 0 120 120 112.5 120 1932 120
NSSC.US Napco Security Technologies Inc 20190319 0 21.16 21.61 20.915 21.03 83235 21.03 down up incorrect
NSTG.US NanoString Technologies Inc 20190319 0 26.47 26.47 24.24 24.28 1285758 24.28 down down correct
NSYS.US Nortech Systems Incorporated 20190319 0 4.92 4.92 4.73 4.88 3040 4.88 down down correct
NTAP.US NetApp Inc 20190319 0 67.19 67.51 66.48 66.6 1843657 60.872 down down correct
NTCT.US NetScout Systems Inc 20190319 0 27.8 27.99 27.54 27.61 217676 27.61 down down correct
NTES.US NetEase Inc 20190319 0 245 245.97 241.11 244.29 2506815 46.484 down down correct
NTGR.US NETGEAR Inc 20190319 0 36.22 36.22 34.96 35.1 250812 35.1 down down correct
NTIC.US Northern Technologies International Corporation 20190319 0 28.75 30.155 28.75 29.49 8609 14.208 up up correct
NTLA.US Intellia Therapeutics Inc 20190319 0 16.84 16.97 16.35 16.86 472817 16.86 up up correct
NTNX.US Nutanix Inc 20190319 0 38.34 38.85 37.89 38.79 4394093 38.79 up up correct
NTRA.US Natera Inc 20190319 0 19.82 20.48 19.2 19.56 624286 19.56 down down correct
NTRB.US Nutriband Inc. Common Stock 20190319 0 9.35 9.5 9.3 9.3 1530 37.2 down down correct
NTRS.US Northern Trust Corporation 20190319 0 96.53 96.9 94.79 95.06 927530 87.7973 down down correct
NTUS.US Natus Medical Incorporated 20190319 0 27.03 27.045 26.66 26.75 158333 26.75 down down correct
NTWK.US NetSol Technologies Inc 20190319 0 7.47 7.9 7.3655 7.56 34507 7.56 up up correct
NUAN.US Nuance Communications Inc 20190319 0 16.7768 16.9067 16.667 16.8867 1805020 14.6206 up up correct
NURO.US NeuroMetrix Inc 20190319 0 1.09 1.09 1.05 1.05 101826 10.5 down up incorrect
NUVA.US NuVasive Inc 20190319 0 55.22 55.985 54.415 55.81 413879 55.81 up up correct
NUWE.US Nuwellis Inc 20190319 0 4.05 4.2 3.8 4.04 349859 4.04 down down correct
NVAX.US Novavax Inc 20190319 0 0.53 0.568 0.502 0.5518 1642707 11.036 up down incorrect
NVCN.US Neovasc Inc 20190319 0 0.472 0.475 0.4575 0.4588 1542586 4.588 down down correct
NVCR.US NovoCure Limited 20190319 0 51.46 51.46 50.1616 50.99 480137 50.99 down down correct
NVDA.US NVIDIA Corporation 20190319 0 172.76 177.5 172.08 175.71 21374310 43.6914 up up correct
NVEC.US NVE Corporation 20190319 0 97.77 99 95.03 96.02 12225 80.898 down down correct
NVEE.US NV5 Global Inc 20190319 0 62.94 63.8499 62.42 62.92 99890 62.92 down down correct
NVFY.US Nova LifeStyle Inc 20190319 0 0.9 0.9 0.86 0.86 8385 4.3 down down correct
NVIV.US InVivo Therapeutics Holdings Corp 20190319 0 1.6 1.7 1.5419 1.65 120267 49.5 up up correct
NVMI.US Nova Measuring Instruments Ltd 20190319 0 24.73 24.865 24.61 24.77 37206 24.77 up up correct
NVNO.US enVVeno Medical Corp 20190319 0 56.5 62.5 55.275 59.75 10136 59.75 up up correct
NVNOW.US enVVeno Medical Corporation 20190319 0 0.29 0.349 0.29 0.349 6600 0.349 up up correct
NVOS.US Novo Integrated Sciences Inc 20190319 0 0.169 0.17 0.169 0.17 211 17 up up correct
NWBI.US Northwest Bancshares Inc 20190319 0 17.41 17.45 16.97 16.98 644377 14.5118 down down correct
NWE.US NorthWestern Corporation 20190319 0 70.14 70.31 69.46 69.82 473641 62.7647 down down correct
NWFL.US Norwood Financial Corp 20190319 0 29.8558 30.64 29.7587 30.31 8056 27.4859 up up correct
NWL.US Newell Brands Inc 20190319 0 16.05 16.12 15.8 15.87 6939242 13.8598 down down correct
NWLI.US National Western Life Group Inc 20190319 0 278.185 286.368 278.14 278.14 2928 276.7942 down down correct
NWPX.US Northwest Pipe Company 20190319 0 24.87 25.04 24.46 24.81 48184 24.81 down down correct
NWS.US News Corporation 20190319 0 12.75 12.81 12.57 12.62 1406480 12.2261 down down correct
NWSA.US News Corporation 20190319 0 12.64 12.7 12.48 12.54 2961998 12.1467 down down correct
NXGN.US NextGen Healthcare Inc 20190319 0 17.03 17.39 16.91 17.12 104490 17.12 up down incorrect
NXPI.US NXP Semiconductors N.V 20190319 0 92.81 93.653 92.61 92.82 1938415 89.7875 up up correct
NXST.US Nexstar Media Group Inc 20190319 0 107.3 107.3407 105.38 105.65 492982 99.6299 down down correct
NXTD.US Nxt 20190319 0 1.03 1.05 0.9983 1.04 85945 10.4 up up correct
NXTP.US Nextplay Technologies Inc 20190319 0 2.49 2.5 2.3 2.35 22900 2.35 down down correct
NYMT.US New York Mortgage Trust Inc 20190319 0 6.09 6.09 6.03 6.05 1689776 4.4989 down down correct
NYMTN.US New York Mortgage Trust Inc 20190319 0 23.75 23.75 23.56 23.75 15062 18.7591
NYMTP.US New York Mortgage Trust Inc 20190319 0 24.1905 24.27 24.055 24.2362 10705 19.2849 up up correct
NYMX.US Nymox Pharmaceutical Corporation 20190319 0 2.2368 2.333 2.17 2.24 59837 2.24 up up correct
OBCI.US Ocean Bio 20190319 0 3.78 3.8 3.78 3.79 2405 3.6524 up up correct
OBLG.US Oblong Inc 20190319 0 0.1457 0.168 0.1457 0.159 52609 1.59 up up correct
OBNK.US Origin Bancorp Inc 20190319 0 35.31 35.39 34.4732 35.2 55931 34.02 down down correct
OBSV.US ObsEva SA 20190319 0 12.98 13.19 12.85 13 29083 13 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20190319 0 27.05 27.05 27.05 27.05 100 25.0458
OCC.US Optical Cable Corporation 20190319 0 5 5.03 4.9 4.9 19139 4.9 down down correct
OCCI.US OFS Credit Company Inc 20190319 0 17.4 17.4 17.221 17.2772 10113 11.0508 down down correct
OCFC.US OceanFirst Financial Corp 20190319 0 25.25 25.54 25.02 25.13 222170 22.8885 down down correct
OCGN.US Ocugen Inc 20190319 0 0.135 0.205 0.135 0.149 1116677 8.94 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20190319 0 5.23 5.27 5.195 5.21 385358 4.1912 down down correct
OCUL.US Ocular Therapeutix Inc 20190319 0 4.18 4.26 4.07 4.1 566544 4.1 down down correct
OCUP.US Ocuphire Pharma Inc 20190319 0 0.557 0.564 0.54 0.549 4697 26.352 down down correct
OCX.US OncoCyte Corporation 20190319 0 3.59 3.67 3.5 3.64 167940 3.64 up up correct
ODFL.US Old Dominion Freight Line Inc 20190319 0 149 149.93 143.78 144.05 616348 95.1074 down down correct
ODP.US The ODP Corporation 20190319 0 3.47 3.51 3.42 3.51 911184 33.3518 up down incorrect
ODT.US Odonate Therapeutics Inc 20190319 0 23.24 23.24 21.505 22 110989 22 down down correct
OEG.US Orbital Energy Group Inc 20190319 0 1.35 1.35 1.2301 1.25 118090 1.25 down down correct
OESX.US Orion Energy Systems Inc 20190319 0 0.9699 0.97 0.9351 0.95 111414 0.95 down up incorrect
OFED.US Oconee Federal Financial Corp 20190319 0 26.02 26.02 26.02 26.02 2586 24.8244
OFIX.US Orthofix Medical Inc 20190319 0 56.41 57.25 55.9 56.8 80500 56.8 up up correct
OFLX.US Omega Flex Inc 20190319 0 78.8 80.6144 78.03 78.25 11410 76.0055 down down correct
OFS.US OFS Capital Corporation 20190319 0 12.35 12.4486 12.25 12.39 143752 8.6467 up up correct
OGI.US OrganiGram Holdings Inc 20190319 0 7.11 7.11 6.9 6.97 732229 6.97 down down correct
OIIM.US O2Micro International Limited 20190319 0 1.7 1.72 1.67 1.67 6141 1.67 down up incorrect
OKTA.US Okta Inc 20190319 0 83.55 83.55 80.19 81.19 2489192 81.19 down down correct
OLED.US Universal Display Corporation 20190319 0 158.36 159.29 157.07 158.42 373961 156.9538 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20190319 0 81.81 81.94 79.75 79.75 1301251 79.75 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20190319 0 43.64 44.845 43.64 44.54 114623 41.4027 up down incorrect
OMCL.US Omnicell Inc 20190319 0 83.7 85.34 82.4 84.45 235098 84.45 up up correct
OMER.US Omeros Corporation 20190319 0 16.71 17.72 16.71 17.56 779533 17.56 up down incorrect
OMEX.US Odyssey Marine Exploration Inc 20190319 0 7.5 7.51 7.1 7.11 31426 7.11 down down correct
OMP.US Oasis Midstream Partners LP 20190319 0 20.88 20.9184 20.52 20.68 51874 14.3619 down down correct
OMQS.US OMNIQ Corp. Common Stock 20190319 0 10 10 9.4 9.4 13900 188 down down correct
ON.US ON Semiconductor Corporation 20190319 0 22.09 23.31 21.82 22.01 7833470 22.01 down down correct
ONB.US Old National Bancorp 20190319 0 17.33 17.33 16.73 16.75 905824 15.2954 down down correct
ONCS.US OncoSec Medical Incorporated 20190319 0 0.5499 0.5594 0.54 0.5559 18909 5.559 up up correct
ONCT.US Oncternal Therapeutics Inc 20190319 0 1.31 1.37 1.26 1.3 45928 9.1 down up incorrect
ONCY.US Oncolytics Biotech Inc 20190319 0 1.87 1.91 1.83 1.88 108035 1.88 up down incorrect
ONDS.US Ondas Holdings Inc 20190319 0 6.5 6.5 6.5 6.5 0 6.5
ONTX.US Onconova Therapeutics Inc 20190319 0 4.15 4.2278 3.91 4.16 7999 62.4 up up correct
ONVO.US Organovo Holdings Inc 20190319 0 1.07 1.12 1.07 1.1 48171 22 up up correct
OPBK.US OP Bancorp 20190319 0 9.38 9.5 9.31 9.36 21559 8.5897 down down correct
OPCH.US Option Care Health Inc 20190319 0 2.39 2.44 2.34 2.41 2511750 9.64 up up correct
OPGN.US OpGen Inc 20190319 0 1.21 1.255 1.08 1.1 5383 22 down down correct
OPHC.US OptimumBank Holdings Inc 20190319 0 3.9 3.9 3.58 3.8137 2901 3.8137 down down correct
OPI.US Office Properties Income Trust 20190319 0 28.58 28.96 28.4 28.84 415633 23.5748 up up correct
OPK.US OPKO Health Inc 20190319 0 2.55 2.575 2.49 2.51 4551071 2.51 down down correct
OPNT.US Opiant Pharmaceuticals Inc 20190319 0 13.6 14.13 13.2 13.69 36574 13.69 up up correct
OPOF.US Old Point Financial Corporation 20190319 0 21.7601 22.27 21.68 21.68 55200 20.3234 down up incorrect
OPRA.US Opera Limited 20190319 0 7.28 7.4129 6.93 7.02 69499 7.02 down down correct
OPRX.US OptimizeRx Corporation 20190319 0 14.73 14.89 14.06 14.25 30923 14.25 down up incorrect
OPTN.US OptiNose Inc 20190319 0 9.17 9.5 9.03 9.4 121157 9.4 up down incorrect
ORGO.US Organogenesis Holdings Inc 20190319 0 9.4 9.4353 8.57 9.13 200604 9.13 down down correct
ORGS.US Orgenesis Inc 20190319 0 5.01 5.05 4.9044 4.94 35721 4.94 down down correct
ORLY.US O'Reilly Automotive Inc 20190319 0 375.82 379.39 373.02 374.21 431884 374.21 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20190319 0 3.3035 3.32 3.2505 3.32 41504 3.32 up up correct
ORRF.US Orrstown Financial Services Inc 20190319 0 19.745 19.78 19.55 19.75 18332 17.9043 up up correct
ORTX.US Orchard Therapeutics plc 20190319 0 17.18 17.23 16.43 17 69018 17 down down correct
OSAT.US Orbsat Corp Common Stock 20190319 0 0.3 0.3 0.3 0.3 3 22.5
OSBC.US Old Second Bancorp Inc 20190319 0 14.09 14.09 13.08 13.67 33393 13.408 down down correct
OSIS.US OSI Systems Inc 20190319 0 86.24 88.02 86.24 87.19 180300 87.19 up up correct
OSMT.US Osmotica Pharmaceuticals plc 20190319 0 6.5 6.56 6.35 6.55 6010 6.55 up up correct
OSPN.US OneSpan Inc 20190319 0 20.48 20.49 20.08 20.21 134283 20.21 down down correct
OSS.US One Stop Systems Inc 20190319 0 2.2521 2.45 2.2521 2.45 26241 2.45 up down incorrect
OSTK.US Overstock.com Inc 20190319 0 18.8129 19.1351 18.6177 18.7739 1185768 18.7739 down down correct
OSUR.US OraSure Technologies Inc 20190319 0 11.72 11.7833 11.51 11.56 314675 11.56 down up incorrect
OSW.US OneSpaWorld Holdings Limited 20190319 0 11.99 12.0799 11.78 11.85 967362 11.6689 down down correct
OTEL.US Otelco Inc 20190319 0 15.5 15.65 15.5 15.65 4962 15.65 up up correct
OTEX.US Open Text Corporation 20190319 0 38.37 38.77 38.23 38.38 380262 36.6241 up up correct
OTIC.US Otonomy Inc 20190319 0 2.91 3 2.8563 2.97 154886 2.97 up up correct
OTLK.US Outlook Therapeutics Inc 20190319 0 6.92 7.4259 6.92 7.15 10858 7.15 up up correct
OTRK.US Ontrak Inc 20190319 0 14.05 14.51 14.05 14.18 229424 14.18 up up correct
OTTR.US Otter Tail Corporation 20190319 0 50.15 50.165 48.839 49.11 60147 45.1003 down down correct
OVBC.US Ohio Valley Banc Corp 20190319 0 37.3 37.485 35.018 37.04 22299 33.9751 down down correct
OVID.US Ovid Therapeutics Inc 20190319 0 1.95 2 1.93 1.97 52125 1.97 up up correct
OVLY.US Oak Valley Bancorp 20190319 0 17.91 18.25 17.64 18.18 29575 17.4211 up up correct
OWSCX.US OWSCX 20190319 0 20.04 20.04 20.04 20.04 0 19.4777
OXBR.US Oxbridge Re Holdings Limited 20190319 0 1.15 1.15 1.03 1.09 100112 1.09 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20190319 0 0.03 0.03 0.02 0.02 27585 0.02 down down correct
OXLC.US Oxford Lane Capital Corp 20190319 0 9.99 10.04 9.99 10 478631 6.1188 up up correct
OXLCM.US Oxford Lane Capital Corp 20190319 0 25.28 25.51 25.28 25.5 903 20.9868 up up correct
OXSQ.US Oxford Square Capital Corp 20190319 0 6.37 6.4199 6.32 6.35 172671 4.3335 down down correct
OZK.US Bank OZK 20190319 0 32.36 32.36 30.76 30.91 736758 27.896 down down correct
PAA.US Plains All American Pipeline L.P 20190319 0 24.91 25.27 24.78 24.92 2123902 20.016 up down incorrect
PAAS.US Pan American Silver Corp 20190319 0 13.07 13.1 12.88 12.89 1613076 12.5461 down down correct
PACB.US Pacific Biosciences of California Inc 20190319 0 7.35 7.37 7.34 7.36 1191952 7.36 up up correct
PACW.US PacWest Bancorp 20190319 0 40.44 40.46 39.14 39.25 710830 34.6023 down down correct
PAEWW.US PAE Incorporated 20190319 0 1.35 1.35 1.3 1.3 27066 1.3 down down correct
PAGP.US Plains GP Holdings L.P 20190319 0 25 25.4 24.99 25.22 1698126 20.4071 up up correct
PAHC.US Phibro Animal Health Corporation 20190319 0 32.09 32.42 31.79 31.99 66969 30.2333 down up incorrect
PALT.US Paltalk Inc. Common Stock 20190319 0 3.99 3.99 3.99 3.99 210 3.99
PANL.US Pangaea Logistics Solutions Ltd 20190319 0 3.48 3.49 3.35 3.37 14789 3.1648 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20190319 0 242.8 244 240.9758 242.5 829552 242.5 down down correct
PATI.US Patriot Transportation Holding Inc 20190319 0 19.75 19.75 19.75 19.75 197 9.2231
PATK.US Patrick Industries Inc 20190319 0 46.86 47.2 45.01 45.01 253284 43.5465 down up incorrect
PAVM.US PAVmed Inc 20190319 0 1.07 1.07 1.03 1.03 123851 1.03 down down correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20190319 0 0.41 0.41 0.41 0.41 1600 0.41
PAYS.US PaySign Inc 20190319 0 7.14 7.55 7.1173 7.44 150944 7.44 up down incorrect
PAYX.US Paychex Inc 20190319 0 79.66 79.67 78.72 79.11 1541745 73.0218 down down correct
PBCT.US People's United Financial Inc 20190319 0 17.65 17.68 17.12 17.16 2934223 15.0042 down up incorrect
PBCTP.US People's United Financial Inc 20190319 0 24.63 24.63 24.49 24.55 76585 21.3094 down down correct
PBIP.US Prudential Bancorp Inc 20190319 0 17.85 17.87 17.65 17.65 2028 15.9274 down down correct
PBLA.US Panbela Therapeutics Inc 20190319 0 2.65 2.7 2.65 2.7 495 2.7 up up correct
PBPB.US Potbelly Corporation 20190319 0 8.44 8.51 8.36 8.45 117344 8.45 up up correct
PBYI.US Puma Biotechnology Inc 20190319 0 43.26 43.26 39.95 40.14 970973 40.14 down down correct
PCAR.US PACCAR Inc 20190319 0 68.76 68.99 67.83 68.1 1369791 61.7845 down down correct
PCB.US PCB Bancorp 20190319 0 17.24 17.485 17.21 17.39 37754 16.1405 up up correct
PCH.US PotlatchDeltic Corporation 20190319 0 36.71 37 36.58 36.95 415573 31.1742 up up correct
PCOM.US Points International Ltd 20190319 0 13.09 13.33 12.99 13.24 144156 13.24 up up correct
PCRX.US Pacira BioSciences Inc 20190319 0 39.57 40.91 39.1146 40.78 580861 40.78 up up correct
PCSA.US Processa Pharmaceuticals Inc 20190319 0 2.45 2.45 2.45 2.45 27 17.15
PCSB.US PCSB Financial Corporation 20190319 0 19.7 19.89 19.48 19.49 13985 18.924 down down correct
PCTI.US PCTEL Inc 20190319 0 5.57 5.58 5.14 5.35 56660 4.8535 down down correct
PCTY.US Paylocity Holding Corporation 20190319 0 86.75 88 85.99 87.69 224409 87.69 up up correct
PCYG.US Park City Group Inc 20190319 0 7.96 7.96 7.74 7.8 9113 7.8 down down correct
PCYO.US Pure Cycle Corporation 20190319 0 9.92 10.0156 9.89 10 17928 10 up up correct
PDCE.US PDC Energy Inc 20190319 0 42.82 43.44 42.36 42.71 1309371 41.9304 down down correct
PDCO.US Patterson Companies Inc 20190319 0 22.47 22.91 22.45 22.54 599997 19.9236 up down incorrect
PDD.US Pinduoduo Inc 20190319 0 26 26.47 25 25.26 12704345 25.26 down down correct
PDEX.US Pro 20190319 0 13.77 14.2711 13.77 14.05 14483 14.05 up up correct
PDFS.US PDF Solutions Inc 20190319 0 12.89 12.92 12.73 12.75 51407 12.75 down down correct
PDLB.US PDL Community Bancorp 20190319 0 13.78 13.85 13.55 13.62 19132 13.62 down down correct
PDSB.US PDS Biotechnology Corporation 20190319 0 8.2001 8.8522 7.7384 8.19 25069 8.19 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20190319 0 28.12 28.138 27.6 27.7 7093 25.7192 down down correct
PEBO.US Peoples Bancorp Inc 20190319 0 31.9 32.52 31.23 31.29 52549 27.3896 down down correct
PEGA.US Pegasystems Inc 20190319 0 65.47 65.47 64.51 64.92 592775 64.6856 down down correct
PENN.US Penn National Gaming Inc 20190319 0 22.29 22.59 22.115 22.2 1278728 22.2 down down correct
PEP.US PepsiCo Inc 20190319 0 117.36 118.745 117.25 118.09 6751664 109.1559 up down incorrect
PERI.US Perion Network Ltd 20190319 0 2.89 2.92 2.8594 2.86 14686 2.86 down down correct
PESI.US Perma 20190319 0 3.59 3.68 3.55 3.55 30235 3.55 down down correct
PETQ.US PetIQ Inc 20190319 0 28.18 29.11 27.5326 28.93 487467 28.93 up up correct
PETS.US PetMed Express Inc 20190319 0 21.2 21.76 21.1 21.44 471698 19.0973 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20190319 0 0.4 0.4 0.4 0.4 6008 1.7778
PETZ.US TDH Holdings Inc 20190319 0 0.85 0.89 0.8 0.85 104980 0.85
PFBC.US Preferred Bank 20190319 0 48.97 49.04 47.57 47.59 81632 44.2464 down down correct
PFC.US Premier Financial Corp 20190319 0 30.64 30.64 29.7 29.77 26866 26.9464 down down correct
PFFLX.US PFFLX 20190319 0 9.95 9.95 9.95 9.95 0 8.0567
PFG.US Principal Financial Group Inc 20190319 0 53.06 53.24 51.8 51.93 1709907 46.1583 down down correct
PFIE.US Profire Energy Inc 20190319 0 1.82 1.84 1.78 1.84 136945 1.84 up up correct
PFIN.US P&F Industries Inc 20190319 0 8.22 8.25 8.08 8.2325 1231 8.0053 up down incorrect
PFIS.US Peoples Financial Services Corp 20190319 0 46.61 46.84 45.2509 46.19 5410 42.1226 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20190319 0 9.95 9.95 9.95 9.95 0 7.7429
PFLT.US PennantPark Floating Rate Capital Ltd 20190319 0 12.99 13.07 12.94 12.97 97386 9.6775 down up incorrect
PFMT.US Performant Financial Corporation 20190319 0 2 2.02 1.95 1.95 5708 1.95 down down correct
PFSW.US PFSweb Inc 20190319 0 5.63 6.2789 5.27 5.75 223883 5.75 up up correct
PFX.US Phenixfin Corporation 20190319 0 3.2 3.2 3.13 3.15 54871 61.3791 down down correct
PFXNL.US PhenixFIN Corporation 20190319 0 24.5 24.5 24.4 24.4681 3061 21.1496 down down correct
PGC.US Peapack 20190319 0 27.81 28 26.94 27.03 32189 26.4462 down down correct
PGEN.US Precigen Inc 20190319 0 5.64 5.89 5.51 5.62 1976405 5.62 down up incorrect
PHAS.US PhaseBio Pharmaceuticals Inc 20190319 0 5.62 6.29 5.47 6.2 697466 6.2 up up correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20190319 0 4.0029 4.0086 3.6001 3.78 6430 3.78 down down correct
PHIO.US Phio Pharmaceuticals Corp 20190319 0 0.4385 0.455 0.4301 0.4352 882975 23.936 down down correct
PHUN.US Phunware Inc 20190319 0 50.3 50.3 40.0572 41.5 20442 41.5 down down correct
PHUNW.US Phunware Inc 20190319 0 0.75 0.79 0.595 0.7898 42729 0.7898 up down incorrect
PI.US Impinj Inc 20190319 0 18.39 18.431 17.96 18.03 95687 18.03 down down correct
PIIVX.US PIIVX 20190319 0 29.23 29.23 29.23 29.23 0 28.6606
PINC.US Premier Inc 20190319 0 34.72 35.25 34.62 34.77 490161 33.6352 up up correct
PIRS.US Pieris Pharmaceuticals Inc 20190319 0 3.34 3.35 3.18 3.22 252201 3.22 down down correct
PIXY.US ShiftPixy Inc 20190319 0 1.72 1.74 1.61 1.65 13019 66 down down correct
PKBK.US Parke Bancorp Inc 20190319 0 21.51 21.725 21.28 21.28 4016 17.543 down down correct
PKOH.US Park 20190319 0 33.25 33.55 32.65 32.98 23437 31.7262 down down correct
PLAB.US Photronics Inc 20190319 0 9.33 9.46 9.33 9.38 507532 9.38 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20190319 0 47.74 48.38 47.26 47.48 559494 46.7845 down down correct
PLBC.US Plumas Bancorp 20190319 0 24.25 24.905 24.2 24.47 19889 23.127 up up correct
PLCE.US The Children's Place Inc 20190319 0 89.12 89.12 87.68 88.79 444626 86.3642 down down correct
PLL.US Piedmont Lithium Inc 20190319 0 7.62 7.989 7.581 7.9514 4856 7.9514 up up correct
PLPC.US Preformed Line Products Company 20190319 0 54.27 54.8 53.105 53.5 17521 51.4891 down down correct
PLSE.US Pulse Biosciences Inc 20190319 0 18.33 18.9 17.96 18.83 44194 18.83 up up correct
PLUG.US Plug Power Inc 20190319 0 2.48 2.575 2.43 2.53 8370517 2.53 up up correct
PLUS.US ePlus inc 20190319 0 89.9 90.88 89.1 90.09 45836 45.045 up up correct
PLXP.US PLx Pharma Inc 20190319 0 6.02 6.0213 5.71 5.71 6411 5.71 down down correct
PLXS.US Plexus Corp 20190319 0 61.38 61.835 61.09 61.16 147657 61.16 down up incorrect
PLYA.US Playa Hotels & Resorts N.V 20190319 0 8.18 8.34 8.02 8.17 1200695 8.17 down down correct
PMCB.US PharmaCyte Biotech Inc. Common Stock 20190319 0 0.045 0.05 0.045 0.048 923 72.0036 up up correct
PMD.US Psychemedics Corporation 20190319 0 14.8 15.04 14.8 15 10148 13.7841 up up correct
PME.US Pingtan Marine Enterprise Ltd 20190319 0 2.09 2.2 2.09 2.2 36698 2.2 up up correct
PMFLX.US PMFLX 20190319 0 10.02 10.02 10.02 10.02 0 9.2308
PMTS.US CPI Card Group Inc. Common Stock 20190319 0 3.74 3.86 3.631 3.835 39134 3.835 up up correct
PNBK.US Patriot National Bancorp Inc 20190319 0 14.9 14.98 14.5066 14.64 5126 14.6075 down down correct
PNFP.US Pinnacle Financial Partners Inc 20190319 0 59.36 59.36 57.42 57.49 336175 55.7606 down down correct
PNNT.US PennantPark Investment Corporation 20190319 0 6.96 7.04 6.95 6.97 380500 5.1538 up up correct
PNRG.US PrimeEnergy Resources Corporation 20190319 0 174.99 178.5 173 175.6 2355 175.6 up up correct
POAI.US Predictive Oncology Inc 20190319 0 0.87 0.88 0.827 0.8315 4356 8.315 down down correct
PODD.US Insulet Corporation 20190319 0 97.85 98.97 96.5427 98.83 465712 98.83 up up correct
POLA.US Polar Power Inc 20190319 0 5.15 5.2 5.03 5.13 10562 5.13 down down correct
POOL.US Pool Corporation 20190319 0 159.81 160.4499 157.675 157.87 171792 154.1053 down down correct
POPM.US PopMail.com Inc 20190319 0 0 0 0 0 0 0
POWI.US Power Integrations Inc 20190319 0 72.02 72.31 70.4475 71.89 197278 35.2441 down down correct
POWL.US Powell Industries Inc 20190319 0 29.36 29.71 28.75 28.8 18359 26.2684 down down correct
POWW.US AMMO Inc 20190319 0 3.08 3.4 3 3 11013 3 down down correct
PPBI.US Pacific Premier Bancorp Inc 20190319 0 29 29 28.04 28.17 241171 25.5628 down down correct
PPBT.US Purple Biotech Ltd 20190319 0 0.123 0.128 0.12 0.122 249705 1.22 down up incorrect
PPC.US Pilgrim's Pride Corporation 20190319 0 20.95 20.97 20.64 20.69 754481 20.69 down up incorrect
PPIH.US Perma 20190319 0 8.95 8.95 8.7617 8.81 21830 8.81 down down correct
PPSI.US Pioneer Power Solutions Inc 20190319 0 5 5.4 4.95 5.0552 12004 3.4865 up down incorrect
PPTA.US Midas Gold Corp. 20190319 0 5.38 5.8 5.38 5.8 20462 5.8 up up correct
PRAA.US PRA Group Inc 20190319 0 27.64 27.92 26.97 27.04 348531 27.04 down down correct
PRDEX.US PREDEX Funds 20190319 0 26.1 26.1 26.1 26.1 0 23.4673
PRDO.US Perdoceo Education Corporation 20190319 0 16.56 16.63 15.95 16.59 176952 16.59 up up correct
PRFT.US Perficient Inc 20190319 0 29.04 29.04 28.391 28.45 210572 28.45 down down correct
PRGS.US Progress Software Corporation 20190319 0 37.16 37.39 36.99 37.19 230346 35.5891 up up correct
PRIM.US Primoris Services Corporation 20190319 0 22.89 22.89 22.09 22.24 213228 21.5538 down up incorrect
PRIVX.US Sharespost 100 Fund 20190319 0 29.14 29.14 29.14 29.14 0 28.5681
PRLVX.US PRLVX 20190319 0 29.06 29.06 29.06 29.06 0 28.4856
PROF.US Profound Medical Corp 20190319 0 0.6129 0.6129 0.6129 0.6129 1725 6.129
PROV.US Provident Financial Holdings Inc 20190319 0 19.97 20.2435 19.97 19.97 3148 18.2123
PRPL.US Purple Innovation Inc 20190319 0 5.08 5.33 5.08 5.08 5407 5.08
PRPO.US Precipio Inc 20190319 0 0.1509 0.175 0.147 0.1595 396851 2.3925 up up correct
PRQR.US ProQR Therapeutics N.V 20190319 0 15.03 15.13 14.75 15.05 113241 15.05 up up correct
PRTA.US Prothena Corporation plc 20190319 0 14.52 14.7 13.96 14.04 215937 14.04 down up incorrect
PRTH.US Priority Technology Holdings Inc 20190319 0 7.0101 7.13 6.66 6.87 11838 6.87 down down correct
PRTK.US Paratek Pharmaceuticals Inc 20190319 0 6.25 6.41 6.14 6.22 192136 6.22 down down correct
PRTS.US CarParts.com Inc 20190319 0 0.9951 1.03 0.98 1.02 165741 1.02 up up correct
PRVB.US Provention Bio Inc 20190319 0 2.49 2.49 2.3417 2.38 86897 2.38 down down correct
PSEC.US Prospect Capital Corporation 20190319 0 6.64 6.69 6.62 6.62 1234562 4.8447 down up incorrect
PSHG.US Performance Shipping Inc 20190319 0 0.9 0.94 0.8905 0.9186 52758 9.0104 up down incorrect
PSMT.US PriceSmart Inc 20190319 0 63.02 63.44 61.774 62.47 108802 60.9627 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20190319 0 18.81 18.81 18.81 18.81 0 16.0767
PSTI.US Pluristem Therapeutics Inc 20190319 0 0.9744 0.9885 0.971 0.979 51961 9.79 up down incorrect
PSTV.US Plus Therapeutics Inc 20190319 0 0.2847 0.3 0.2605 0.2795 42146 13.975 down down correct
PT.US Pintec Technology Holdings Limited 20190319 0 12.45 12.45 11.88 11.985 22170 11.985 down up incorrect
PTC.US PTC Inc 20190319 0 92.41 92.82 91.35 92.6 780839 92.6 up up correct
PTCT.US PTC Therapeutics Inc 20190319 0 36.97 37.48 36.21 37.41 608566 37.41 up up correct
PTDEX.US PREDEX 20190319 0 26.11 26.11 26.11 26.11 0 23.6236
PTE.US PolarityTE Inc 20190319 0 13.05 13.13 12.5 12.52 448413 12.52 down down correct
PTEN.US Patterson 20190319 0 14.55 14.65 14.2 14.29 2187476 13.661 down down correct
PTGX.US Protagonist Therapeutics Inc 20190319 0 12.11 13.1 12.11 13.04 244448 13.04 up up correct
PTMN.US Portman Ridge Finance Corporation 20190319 0 36.2 36.2 35.6 35.8 9860 20.5346 down down correct
PTNR.US Partner Communications Company Ltd 20190319 0 4.15 4.21 4.01 4.0301 4858 4.0301 down down correct
PTRS.US Partners Bancorp 20190319 0 7.15 7.2 7.15 7.2 1100 6.9056 up down incorrect
PTSI.US P.A.M. Transportation Services Inc 20190319 0 50.45 50.45 50.45 50.45 622 25.225
PULM.US Pulmatrix Inc 20190319 0 1.82 1.83 1.63 1.8 417955 1.8 down down correct
PVAC.US Penn Virginia Corporation 20190319 0 53.95 54.92 50.8 51.07 163138 51.07 down down correct
PVBC.US Provident Bancorp Inc 20190319 0 23.0459 23.0459 22.76 22.76 2099 11.0422 down down correct
PWDEX.US PREDEX 20190319 0 26.1 26.1 26.1 26.1 0 23.6146
PWFL.US PowerFleet Inc 20190319 0 6.03 6.03 5.71 5.76 61501 5.76 down down correct
PWOD.US Penns Woods Bancorp Inc 20190319 0 42.1 42.48 42.04 42.24 10599 24.6636 up up correct
PXLW.US Pixelworks Inc 20190319 0 4.12 4.1594 3.85 3.95 377492 3.95 down down correct
PXS.US Pyxis Tankers Inc 20190319 0 1.48 1.52 1.37 1.38 88842 1.38 down down correct
PYPL.US PayPal Holdings Inc 20190319 0 100.6 101.685 100.6 101.54 6965119 101.54 up up correct
PZZA.US Papa John's International Inc 20190319 0 47.34 47.42 46.13 46.98 733906 45.4113 down up incorrect
QADA.US QAD Inc 20190319 0 45.55 45.8812 44.92 45.16 115271 44.5072 down up incorrect
QADB.US QAD Inc 20190319 0 31.5 33.5 31.5 33.5 358 32.9599 up up correct
QCOM.US QUALCOMM Incorporated 20190319 0 57.17 57.68 56.775 56.97 9363668 53.2101 down down correct
QCRH.US QCR Holdings Inc 20190319 0 34.85 34.91 33.84 33.84 18814 33.2586 down up incorrect
QDEL.US Quidel Corporation 20190319 0 67.99 68.135 66.92 67.39 168338 67.39 down down correct
QFIN.US 360 DigiTech Inc 20190319 0 16.98 17.25 16.3 17.25 121998 17.0171 up down incorrect
QIWI.US QIWI plc 20190319 0 14.53 14.56 14.3976 14.42 43842 11.3938 down down correct
QLGN.US Qualigen Therapeutics Inc 20190319 0 1.06 1.12 1 1.03 13267 25.75 down down correct
QLYS.US Qualys Inc 20190319 0 85.78 87.4186 84.72 86.38 393987 86.38 up up correct
QMCO.US Quantum Corporation 20190319 0 2.42 2.45 2.3 2.45 34549 2.45 up down incorrect
QNST.US QuinStreet Inc 20190319 0 13.33 13.33 13.18 13.31 401962 13.31 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20190319 0 22.25 22.33 22.2201 22.28 58874 19.2062 up up correct
QRHC.US Quest Resource Holding Corporation 20190319 0 1.7 1.7963 1.65 1.68 36160 1.68 down up incorrect
QRTEA.US Qurate Retail Inc 20190319 0 17.38 17.53 16.945 17 2831777 9.6973 down down correct
QRTEB.US Qurate Retail Inc 20190319 0 9.8332 9.8332 9.8332 9.8332 1258 4.4397
QRVO.US Qorvo Inc 20190319 0 70.36 70.88 69.95 70.11 847145 70.11 down down correct
QTNT.US Quotient Limited 20190319 0 9.45 9.545 9.17 9.2 362322 9.2 down down correct
QTRX.US Quanterix Corporation 20190319 0 24.7 24.79 24.35 24.5 58612 24.5 down down correct
QTT.US Qutoutiao Inc 20190319 0 14.37 15.5 13.63 14.16 1723498 141.6 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20190319 0 3.5 4 3.5 4 575 4 up up correct
QUIK.US QuickLogic Corporation 20190319 0 0.7529 0.7578 0.69 0.6943 561778 9.7202 down down correct
QUMU.US Qumu Corporation 20190319 0 2.38 2.49 2.34 2.35 7630 2.35 down up incorrect
QURE.US uniQure N.V 20190319 0 66.1 66.72 65.48 66.46 552440 66.46 up up correct
RADA.US RADA Electronic Industries Ltd 20190319 0 2.79 2.83 2.7854 2.8 93634 2.8 up up correct
RAIL.US FreightCar America Inc 20190319 0 7.096 7.12 6.94 6.95 37568 6.95 down up incorrect
RAND.US Rand Capital Corporation 20190319 0 2.85 2.85 2.85 2.85 126 21.0623
RARE.US Ultragenyx Pharmaceutical Inc 20190319 0 68.5 69.25 67.21 68.43 419463 68.43 down down correct
RAVE.US RAVE Restaurant Group Inc 20190319 0 1.4 1.49 1.4 1.49 3680 1.49 up up correct
RAVN.US Raven Industries Inc 20190319 0 38.92 39.105 38.57 38.69 66635 37.6682 down down correct
RBB.US RBB Bancorp 20190319 0 21.18 21.31 19.82 19.86 67715 18.686 down up incorrect
RBBN.US Ribbon Communications Inc 20190319 0 5.27 5.34 5.23 5.24 220708 5.24 down up incorrect
RBCAA.US Republic Bancorp Inc 20190319 0 44.5 44.75 44.1 44.24 18615 40.9465 down down correct
RBCN.US Rubicon Technology Inc 20190319 0 7.96 8.079 7.95 8.05 7682 8.05 up up correct
RBKB.US Rhinebeck Bancorp Inc 20190319 0 12 12.15 11.87 12.08 18669 12.08 up down incorrect
RBNC.US Reliant Bancorp Inc 20190319 0 23.3 23.3 22.921 23.03 4619 21.8069 down down correct
RCAT.US Red Cat Holdings Inc 20190319 0 0.0025 0.0025 0.0024 0.0024 195 2.88 down down correct
RCEL.US AVITA Medical Inc 20190319 0 2.77 2.77 2.77 2.77 42134 13.85
RCIAX.US Resource Credit Income Fund Class A Shar 20190319 0 10.97 10.97 10.97 10.97 0 8.8632
RCICX.US Resource Credit Income Fund Class C 20190319 0 11.08 11.08 11.08 11.08 0 9.1613
RCII.US Rent 20190319 0 21.17 21.33 19.58 19.69 5171930 18.102 down down correct
RCIIX.US Resource Credit Income Fund Class I Shar 20190319 0 11 11 11 11 0 8.8441
RCILX.US RCILX 20190319 0 10.96 10.96 10.96 10.96 0 9.3164
RCIWX.US Resource Credit Income Fund Class W Shar 20190319 0 10.97 10.97 10.97 10.97 0 8.8955
RCKT.US Rocket Pharmaceuticals Inc 20190319 0 16.71 18.9 16.69 18.5 347134 18.5 up up correct
RCKY.US Rocky Brands Inc 20190319 0 28.02 28.19 27.49 27.62 19577 26.237 down up incorrect
RCM.US R1 RCM Inc 20190319 0 10.1 10.24 10 10.15 1057629 10.15 up up correct
RCMT.US RCM Technologies Inc 20190319 0 4.07 4.0803 3.87 3.87 11172 3.87 down down correct
RCON.US Recon Technology Ltd 20190319 0 0.9801 1.01 0.967 0.9829 1967 4.9145 up up correct
RDCM.US RADCOM Ltd 20190319 0 7.43 7.43 7.25 7.31 11147 7.31 down down correct
RDFN.US Redfin Corporation 20190319 0 18.66 19.33 18.65 19.05 1307217 19.05 up up correct
RDHL.US RedHill Biopharma Ltd 20190319 0 8.74 8.91 8.58 8.81 32568 8.81 up up correct
RDI.US Reading International Inc 20190319 0 15.75 16.23 15.75 16.1 22097 16.1 up up correct
RDNT.US RadNet Inc 20190319 0 14.72 14.75 13.91 14.24 446870 14.24 down down correct
RDUS.US Radius Health Inc 20190319 0 18.93 19.08 18.39 18.67 361002 18.67 down down correct
RDVT.US Red Violet Inc 20190319 0 7.05 7.09 7 7.08 19937 7.08 up up correct
RDWR.US Radware Ltd 20190319 0 26.15 26.16 25.83 25.94 182798 25.94 down down correct
REDU.US RISE Education Cayman Ltd 20190319 0 9.88 10.1 9.5 9.74 34885 9.74 down down correct
REED.US Reed's Inc 20190319 0 2.98 2.98 2.78 2.95 152648 2.95 down up incorrect
REFR.US Research Frontiers Incorporated 20190319 0 2.5 2.6068 2.35 2.35 58257 2.35 down up incorrect
REG.US Regency Centers Corporation 20190319 0 64.46 64.68 64.06 64.34 460578 57.3172 down down correct
REGI.US Renewable Energy Group Inc 20190319 0 23.47 23.74 22.67 22.74 518807 22.74 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20190319 0 407.74 409.72 404.4 406.99 627914 406.99 down down correct
REKR.US Rekor Systems Inc 20190319 0 0.7027 0.72 0.6411 0.72 53001 0.72 up down incorrect
RELI.US Reliance Global Group Inc 20190319 0 0.1692 0.1692 0.155 0.168 1136 14.3993 down down correct
RELL.US Richardson Electronics Ltd 20190319 0 7.04 7.235 7.03 7.17 50441 6.3799 up up correct
REPH.US Recro Pharma Inc 20190319 0 9.03 9.31 8.9 9.11 284532 8.1704 up down incorrect
REPL.US Replimune Group Inc 20190319 0 13.15 13.4 12.67 13.4 113090 13.4 up up correct
RESN.US Resonant Inc 20190319 0 3.09 3.1 2.92 3.05 121911 3.05 down up incorrect
RETA.US Reata Pharmaceuticals Inc 20190319 0 95.69 96.64 92.77 92.91 221224 92.91 down down correct
RETO.US ReTo Eco 20190319 0 1.57 1.68 1.57 1.61 2242 1.61 up down incorrect
RFIL.US RF Industries Ltd 20190319 0 6.77 6.845 6.75 6.76 50630 6.6515 down down correct
RGCO.US RGC Resources Inc 20190319 0 27.54 27.54 27.29 27.29 3866 25.2668 down down correct
RGEN.US Repligen Corporation 20190319 0 59.5 59.9999 58.67 59.37 191962 59.37 down down correct
RGLD.US Royal Gold Inc 20190319 0 90.62 91.15 89.885 90.32 364031 87.7569 down down correct
RGLS.US Regulus Therapeutics Inc 20190319 0 1.09 1.19 1.03 1.16 362065 1.16 up up correct
RGNX.US REGENXBIO Inc 20190319 0 58.76 59.49 57.4617 58.58 325359 58.58 down down correct
RGP.US Resources Connection Inc 20190319 0 17.15 17.39 17.12 17.25 89900 15.4739 up down incorrect
RIBT.US RiceBran Technologies 20190319 0 3.72 3.74 3.611 3.72 81520 3.72
RICK.US RCI Hospitality Holdings Inc 20190319 0 21.96 22.25 21.96 21.98 69353 21.638 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20190319 0 2.58 2.58 2.47 2.56 1210105 2.56 down down correct
RILY.US B. Riley Financial Inc 20190319 0 17.16 17.16 16.71 16.79 72454 14.4972 down down correct
RIOT.US Riot Blockchain Inc 20190319 0 3.96 4.1 3.76 3.99 987683 3.99 up up correct
RKDA.US Arcadia Biosciences Inc 20190319 0 7.3 7.67 7.22 7.3 245815 7.3
RLMD.US Relmada Therapeutics Inc 20190319 0 1.98 1.98 1.78 1.8 2807 7.2 down down correct
RMBL.US RumbleON Inc 20190319 0 5.18 5.4 5.03 5.39 6189 107.8 up up correct
RMBS.US Rambus Inc 20190319 0 10.85 10.93 10.67 10.72 791496 10.72 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20190319 0 9.14 9.19 9.1155 9.1155 10302 8.6374 down down correct
RMNI.US Rimini Street Inc 20190319 0 5.41 5.41 5.2 5.25 17229 5.25 down down correct
RMR.US The RMR Group Inc 20190319 0 65.71 65.71 64.09 64.63 50205 49.6106 down down correct
RMRM.US RMR Mortgage Trust 20190319 0 18.43 18.43 18.26 18.27 17300 15.2426 down down correct
RMTI.US Rockwell Medical Inc 20190319 0 6.21 6.77 6.08 6.27 948284 6.27 up down incorrect
RNDB.US Randolph Bancorp Inc 20190319 0 15.98 16.39 15.9 15.9 1174 15.8086 down down correct
RNST.US Renasant Corporation 20190319 0 38.12 38.12 36.9 37.01 240981 34.1267 down down correct
RNWK.US RealNetworks Inc 20190319 0 3.1303 3.23 3.0954 3.16 14332 3.16 up up correct
ROAD.US Construction Partners Inc 20190319 0 12.19 12.6999 11.9005 11.95 30960 11.95 down down correct
ROCK.US Gibraltar Industries Inc 20190319 0 40.36 40.66 39.77 40 92057 40 down down correct
ROIC.US Retail Opportunity Investments Corp 20190319 0 16.76 16.86 16.71 16.83 512362 15.5518 up up correct
ROKU.US Roku Inc 20190319 0 63.83 65.74 63.05 64.92 10828930 64.92 up down incorrect
ROLL.US RBC Bearings Incorporated 20190319 0 135.31 135.68 132.16 132.75 80577 132.75 down down correct
ROST.US Ross Stores Inc 20190319 0 91.2 92.38 90.865 91.72 2599431 89.9046 up down incorrect
RPAY.US Repay Holdings Corporation 20190319 0 10.18 10.18 10.1742 10.18 88181 10.18
RPD.US Rapid7 Inc 20190319 0 50.26 51.16 49.44 50.85 637969 50.85 up down incorrect
RRGB.US Red Robin Gourmet Burgers Inc 20190319 0 29.3 29.85 29.16 29.4 445634 29.4 up up correct
RRR.US Red Rock Resorts Inc 20190319 0 26.57 26.8 26.26 26.35 599309 24.2801 down down correct
RSLS.US ReShape Lifesciences Inc 20190319 0 0.34 0.35 0.335 0.3407 34798 3.407 up up correct
RSSS.US Research Solutions Inc 20190319 0 2.195 2.25 2.1 2.24 1700 2.24 up up correct
RUBY.US Rubius Therapeutics Inc 20190319 0 17.52 18.18 16.03 16.22 529822 16.22 down up incorrect
RUN.US Sunrun Inc 20190319 0 14.88 14.97 14.615 14.68 712608 14.68 down down correct
RUSHA.US Rush Enterprises Inc 20190319 0 42.16 42.32 41.51 41.82 203560 26.8444 down down correct
RUSHB.US Rush Enterprises Inc 20190319 0 41.31 41.31 40.615 41.16 7937 26.358 down down correct
RUTH.US Ruth's Hospitality Group Inc 20190319 0 25.42 25.42 25.12 25.21 116696 24.5711 down down correct
RVNC.US Revance Therapeutics Inc 20190319 0 16.05 16.49 15.9375 16.32 337090 16.32 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20190319 0 10.09 10.09 10.09 10.09 5102 10.09
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20190319 0 0.1701 0.23 0.1701 0.209 11100 0.209 up up correct
RVSB.US Riverview Bancorp Inc 20190319 0 8 8 7.78 7.78 27483 7.1415 down down correct
RWLK.US ReWalk Robotics Ltd 20190319 0 0.2352 0.24 0.225 0.2278 78503 5.695 down up incorrect
RYAAY.US Ryanair Holdings plc 20190319 0 74.43 74.77 73.86 74.09 507523 74.09 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20190319 0 30.62 30.81 30.085 30.37 67504 30.37 down up incorrect
RZB.US Reinsurance Group of America Incorporated 20190319 0 27.04 27.04 26.73 26.85 14677 23.2746 down down correct
RZLT.US Rezolute Inc 20190319 0 0.2276 0.2276 0.2276 0.2276 625 11.38
SABR.US Sabre Corporation 20190319 0 21.51 21.54 21.215 21.26 3748814 20.1759 down down correct
SAFM.US Sanderson Farms Inc 20190319 0 127.15 127.61 125.03 127.49 310307 123.9377 up down incorrect
SAFT.US Safety Insurance Group Inc 20190319 0 89.12 89.12 86.92 87.05 22547 77.3851 down down correct
SAGE.US Sage Therapeutics Inc 20190319 0 156.97 159.3426 155.1032 156.1 263121 156.1 down down correct
SAIA.US Saia Inc 20190319 0 63.15 63.15 60.11 60.3 156888 60.3 down down correct
SAL.US Salisbury Bancorp Inc 20190319 0 42.6114 43 42.6114 43 1117 39.785 up up correct
SALM.US Salem Media Group Inc 20190319 0 2.57 2.63 2.531 2.55 14115 2.2856 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20190319 0 15.26 15.45 14.69 14.69 5159 12.9059 down up incorrect
SANM.US Sanmina Corporation 20190319 0 30.47 30.57 30.1604 30.29 195076 30.29 down down correct
SANW.US S&W Seed Company 20190319 0 2.64 2.83 2.5427 2.68 21305 2.68 up up correct
SASR.US Sandy Spring Bancorp Inc 20190319 0 33.74 33.74 32.72 32.8 74668 29.6563 down down correct
SATS.US EchoStar Corporation 20190319 0 37.4 37.86 37.19 37.28 358019 30.2107 down up incorrect
SAVA.US Cassava Sciences Inc 20190319 0 1.3 1.33 1.25 1.28 160304 1.28 down down correct
SBAC.US SBA Communications Corporation 20190319 0 191.65 193.17 191.5 191.89 667871 188.6671 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20190319 0 29.53 29.53 28.495 28.6 151603 28.2663 down down correct
SBET.US Sharplink Gaming Ltd 20190319 0 1.84 1.9 1.84 1.9 33600 1.9 up up correct
SBFG.US SB Financial Group Inc 20190319 0 18.56 18.5866 18.52 18.5866 5326 17.404 up up correct
SBGI.US Sinclair Broadcast Group Inc 20190319 0 38.64 38.75 38.08 38.22 712937 35.4212 down down correct
SBLK.US Star Bulk Carriers Corp 20190319 0 6.88 7 6.72 6.75 349932 5.8154 down down correct
SBNY.US Signature Bank 20190319 0 137.27 137.35 131.46 131.89 296313 126.1013 down down correct
SBRA.US Sabra Health Care REIT Inc 20190319 0 18.13 18.25 17.99 18.17 1563614 14.5522 up up correct
SBSI.US Southside Bancshares Inc 20190319 0 34.78 34.78 34 34.01 162949 30.5925 down up incorrect
SBT.US Sterling Bancorp Inc. (Southfield MI) 20190319 0 10.69 10.75 10.05 10.05 109642 10.0054 down down correct
SBUX.US Starbucks Corporation 20190319 0 70.95 71.7 70.87 71.38 7810698 67.8819 up up correct
SCHL.US Scholastic Corporation 20190319 0 39.85 40.13 39.44 39.46 89833 37.3507 down down correct
SCHN.US Schnitzer Steel Industries Inc 20190319 0 24.05 24.45 23.95 24.12 145534 22.1655 up up correct
SCKT.US Socket Mobile Inc 20190319 0 1.92 2.198 1.92 1.94 36883 1.94 up up correct
SCOA.US Scion Tech Growth I 20190319 0 2.93 2.93 2.93 2.93 0 2.93
SCOR.US comScore Inc 20190319 0 21.89 22.14 21.58 21.91 107920 21.91 up up correct
SCPH.US scPharmaceuticals Inc 20190319 0 3.1 3.26 3.1 3.2 12614 3.2 up down incorrect
SCR.US Score Media and Gaming Inc 20190319 0 0.2765 0.2765 0.2724 0.2724 11000 0.2724 down down correct
SCSC.US ScanSource Inc 20190319 0 37.95 38.06 37.61 37.83 41482 37.83 down down correct
SCVL.US Shoe Carnival Inc 20190319 0 33.47 33.47 32.81 32.93 622090 15.9784 down down correct
SCWX.US SecureWorks Corp 20190319 0 19.4 19.93 19.1742 19.74 163314 19.74 up up correct
SCYX.US SCYNEXIS Inc 20190319 0 1.62 1.82 1.6 1.73 126378 17.3 up up correct
SEAC.US SeaChange International Inc 20190319 0 1.39 1.41 1.37 1.41 75495 1.41 up up correct
SECO.US Secoo Holding Limited 20190319 0 8.61 8.65 8.13 8.21 167445 8.21 down down correct
SEDG.US SolarEdge Technologies Inc 20190319 0 39.79 39.87 39.36 39.48 299606 39.48 down down correct
SEED.US Origin Agritech Limited 20190319 0 7 7 6.8 6.995 15457 6.995 down down correct
SEEL.US Seelos Therapeutics Inc 20190319 0 2.64 2.75 2.51 2.62 1399634 2.62 down up incorrect
SEIC.US SEI Investments Company 20190319 0 52.99 53.1 52.19 52.34 558859 50.4473 down down correct
SELB.US Selecta Biosciences Inc 20190319 0 2.83 2.93 2.35 2.52 1607507 2.52 down down correct
SELF.US Global Self Storage Inc 20190319 0 3.844 3.87 3.8 3.81 10207 3.2522 down down correct
SENEA.US Seneca Foods Corporation 20190319 0 24.3 24.49 23.91 24.03 26154 24.03 down down correct
SESN.US Sesen Bio Inc 20190319 0 0.9615 0.992 0.96 0.9803 1041888 0.9803 up down incorrect
SFBC.US Sound Financial Bancorp Inc 20190319 0 34.75 34.75 34.75 34.75 670 32.7536
SFBS.US ServisFirst Bancshares Inc 20190319 0 35.31 35.31 34.58 34.64 146067 33.0107 down down correct
SFET.US Safe 20190319 0 2.1211 2.1634 2.05 2.07 39735 41.4 down up incorrect
SFIX.US Stitch Fix Inc 20190319 0 31.13 31.457 30.11 30.31 1919416 30.31 down up incorrect
SFM.US Sprouts Farmers Market Inc 20190319 0 22.57 22.6 22.09 22.14 1309333 22.14 down down correct
SFNC.US Simmons First National Corporation 20190319 0 26.13 26.13 25.17 25.26 573367 23.2379 down down correct
SFST.US Southern First Bancshares Inc 20190319 0 35.33 35.49 34.08 34.43 46417 34.43 down down correct
SGA.US Saga Communications Inc 20190319 0 33.33 33.67 33.105 33.35 13717 30.6592 up up correct
SGBX.US SG Blocks Inc 20190319 0 2.412 2.412 2.3001 2.32 488 46.4 down down correct
SGC.US Superior Group of Companies Inc 20190319 0 16.21 16.3 15.91 16.15 10882 15.1982 down down correct
SGEN.US Seagen Inc 20190319 0 73.63 73.8963 72.67 72.86 412928 72.86 down down correct
SGH.US SMART Global Holdings Inc 20190319 0 25 25.37 24.76 25.03 331135 25.03 up down incorrect
SGLB.US Sigma Labs Inc 20190319 0 1.43 1.45 1.3 1.4 60717 14 down down correct
SGMA.US SigmaTron International Inc 20190319 0 2.91 2.97 2.91 2.97 7162 2.97 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20190319 0 1.3 1.3 1.3 1.3 0 1.3
SGMO.US Sangamo Therapeutics Inc 20190319 0 9.78 9.891 9.63 9.74 842070 9.74 down down correct
SGMS.US Scientific Games Corporation 20190319 0 22.67 23.03 22.35 22.51 872557 22.51 down down correct
SGOC.US SGOCO Group Ltd 20190319 0 1.14 1.15 1.12 1.12 14393 1.12 down down correct
SGRP.US SPAR Group Inc 20190319 0 0.6305 0.6379 0.55 0.6181 61945 0.6181 down down correct
SGRY.US Surgery Partners Inc 20190319 0 13.66 14.1799 13.55 14.02 289124 14.02 up up correct
SHBI.US Shore Bancshares Inc 20190319 0 15.67 15.74 15.5 15.51 51370 14.167 down down correct
SHEN.US Shenandoah Telecommunications Company 20190319 0 46.74 46.9055 44.75 44.81 154282 27.7011 down up incorrect
SHIP.US Seanergy Maritime Holdings Corp 20190319 0 0.435 0.435 0.351 0.365 3495 87.6 down up incorrect
SHOO.US Steven Madden Ltd 20190319 0 33.17 33.48 32.78 33 617434 31.9816 down down correct
SHYF.US The Shyft Group Inc 20190319 0 9.06 9.18 8.95 9.15 118382 9.0014 up up correct
SIBN.US SI 20190319 0 18.99 19.21 18.93 18.95 32563 18.95 down down correct
SIEB.US Siebert Financial Corp 20190319 0 13 13.11 12.8737 13.035 20361 13.035 up up correct
SIEN.US Sientra Inc 20190319 0 9.22 9.34 8.245 8.81 1745684 8.81 down down correct
SIFY.US Sify Technologies Limited 20190319 0 1.63 1.64 1.62 1.632 13380 1.6112 up up correct
SIGA.US SIGA Technologies Inc 20190319 0 6.11 6.115 5.93 6.01 504517 6.01 down down correct
SIGI.US Selective Insurance Group Inc 20190319 0 63.73 64.04 62.45 62.56 186382 60.1585 down up incorrect
SILC.US Silicom Ltd 20190319 0 38.05 38.21 37.335 37.64 16982 37.64 down up incorrect
SIMO.US Silicon Motion Technology Corporation 20190319 0 42.43 42.57 41.16 41.27 124455 38.0467 down down correct
SINO.US Sino 20190319 0 0.907 0.93 0.905 0.9101 4990 4.5505 up up correct
SINT.US Sintx Technologies Inc 20190319 0 0.235 0.24 0.225 0.2399 3259 7.197 up up correct
SIOX.US Sio Gene Therapies Inc 20190319 0 1.4 1.41 1.35 1.4 456725 11.2
SIRI.US Sirius XM Holdings Inc 20190319 0 6.08 6.14 6.03 6.11 22336500 5.956 up up correct
SISI.US Shineco Inc 20190319 0 1.43 1.6 1.04 1.22 21686616 1.22 down down correct
SIVB.US SVB Financial Group 20190319 0 252.69 253.6 244.65 245.53 304434 245.53 down down correct
SKYW.US SkyWest Inc 20190319 0 51.84 52.81 51.68 51.79 181470 51.0996 down down correct
SLAB.US Silicon Laboratories Inc 20190319 0 82.19 83.39 82.03 82.85 234297 82.85 up up correct
SLDB.US Solid Biosciences Inc 20190319 0 10.51 10.65 10.3 10.48 362692 10.48 down down correct
SLGG.US Super League Gaming Inc 20190319 0 6.6 7.3 6.6 7.15 187136 7.15 up up correct
SLGL.US Sol 20190319 0 7.14 7.14 6.82 6.82 1340 6.82 down down correct
SLGN.US Silgan Holdings Inc 20190319 0 29.24 29.49 28.9 28.99 294972 27.8875 down down correct
SLM.US SLM Corporation 20190319 0 10.74 10.75 10.46 10.48 3751279 10.1254 down down correct
SLMBP.US SLM Corporation 20190319 0 67.51 67.5101 67.5 67.5 3168 58.406 down down correct
SLNG.US Stabilis Solutions Inc 20190319 0 0.7711 0.7924 0.7701 0.7924 47966 6.3392 up up correct
SLNH.US Soluna Holdings Inc 20190319 0 1.46 1.46 1.46 1.46 1400 1.46
SLNO.US Soleno Therapeutics Inc 20190319 0 2.49 2.6296 2 2.28 1364126 2.28 down up incorrect
SLP.US Simulations Plus Inc 20190319 0 20.58 20.7099 20.364 20.49 16898 20.2027 down down correct
SLRC.US SLR Investment Corp 20190319 0 21.79 21.81 21.67 21.72 223067 16.5827 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20190319 0 0.45 0.45 0.38 0.3941 2383332 9.8525 down down correct
SLS.US SELLAS Life Sciences Group Inc 20190319 0 1.35 1.35 1.31 1.32 4199 66 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20190319 0 0.9 0.9 0.9 0.9 0 0.9
SMBC.US Southern Missouri Bancorp Inc 20190319 0 35.2 35.2 34 34.1 10027 32.3899 down down correct
SMBK.US SmartFinancial Inc 20190319 0 20.26 20.33 19.97 20 18917 19.5045 down up incorrect
SMCI.US Super Micro Computer Inc 20190319 0 20.04 20.3 20 20.26 195933 20.26 up up correct
SMED.US Sharps Compliance Corp 20190319 0 3.7299 3.7299 3.64 3.65 2617 3.65 down down correct
SMID.US Smith 20190319 0 7.5 7.5 7.4 7.4 3600 7.3267 down down correct
SMIT.US Schmitt Industries Inc 20190319 0 2.47 2.4833 2.47 2.4833 1060 2.4833 up up correct
SMLR.US Semler Scientific Inc. Common Stock 20190319 0 42.75 42.75 42.4 42.45 19596 42.45 down down correct
SMMF.US Summit Financial Group Inc 20190319 0 26.87 26.97 26.51 26.81 29308 24.6312 down down correct
SMMT.US Summit Therapeutics Inc 20190319 0 1.9026 1.9899 1.9 1.96 19642 1.96 up up correct
SMPL.US The Simply Good Foods Company 20190319 0 20.43 20.535 19.97 20.07 173072 20.07 down down correct
SMSI.US Smith Micro Software Inc 20190319 0 2.54 2.64 2.41 2.6 386771 2.6 up up correct
SMTC.US Semtech Corporation 20190319 0 54.86 55.2 54.37 54.87 688980 54.87 up up correct
SMTI.US Sanara MedTech Inc 20190319 0 0.055 0.06 0.055 0.0575 102226 5.75 up down incorrect
SNBR.US Sleep Number Corporation 20190319 0 48.11 48.28 47.28 47.47 527199 47.47 down down correct
SNCR.US Synchronoss Technologies Inc 20190319 0 5.85 5.99 5.75 5.86 245958 5.86 up up correct
SND.US Smart Sand Inc 20190319 0 4.68 4.68 3.9 4.26 1313462 4.26 down up incorrect
SNDX.US Syndax Pharmaceuticals Inc 20190319 0 5.23 5.28 5.05 5.11 162739 5.11 down down correct
SNES.US SenesTech Inc 20190319 0 1.12 1.19 1.08 1.08 22946 21.6 down down correct
SNEX.US StoneX Group Inc 20190319 0 42.58 43.35 41.95 41.97 84454 41.97 down down correct
SNFCA.US Security National Financial Corporation 20190319 0 4.813 4.813 4.7155 4.7387 2146 4.513 down down correct
SNGX.US Soligenix Inc 20190319 0 1.02 1.03 0.9761 1 89964 1 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20190319 0 0.99 1.04 0.972 1 10776 9 up up correct
SNPS.US Synopsys Inc 20190319 0 109.97 110.14 108.741 109.19 1150046 109.19 down down correct
SNT.US Senstar Technologies Ltd. 20190319 0 5.1398 5.14 5.0684 5.14 14533 2.8148 up up correct
SNY.US Sanofi 20190319 0 45 45.19 44.9 45.14 999771 40.2609 up up correct
SOHO.US Sotherly Hotels Inc 20190319 0 6.68 6.7 6.6 6.61 54464 5.898 down down correct
SOHOB.US Sotherly Hotels Inc 20190319 0 25.26 25.26 25.1301 25.14 1290 21.7478 down down correct
SOHOO.US Sotherly Hotels Inc 20190319 0 25.18 25.2266 25 25.21 7874 21.6674 up down incorrect
SOHU.US Sohu.com Limited 20190319 0 18.75 18.92 18.45 18.62 211853 18.62 down up incorrect
SOLO.US Electrameccanica Vehicles Corp 20190319 0 3.24 3.55 3.12 3.42 648013 3.42 up up correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20190319 0 0.9 0.98 0.8999 0.98 21256 0.98 up up correct
SOLY.US Soliton Inc 20190319 0 6.39 7.49 6.25 7.3 457706 7.3 up up correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20190319 0 1.94 1.98 1.92 1.95 3062 50.7 up up correct
SONO.US Sonos Inc 20190319 0 10.21 10.28 9.97 10.05 1061518 10.05 down up incorrect
SP.US SP Plus Corporation 20190319 0 34.29 34.595 33.51 33.92 149678 33.92 down down correct
SPCB.US SuperCom Ltd 20190319 0 1.6 1.6 1.53 1.53 23720 1.53 down down correct
SPI.US SPI Energy Co. Ltd 20190319 0 2.67 2.77 2.57 2.62 16854 2.62 down down correct
SPLK.US Splunk Inc 20190319 0 129.69 130.38 128.58 129.55 1681836 129.55 down up incorrect
SPNE.US SeaSpine Holdings Corporation 20190319 0 14.53 14.69 14.2683 14.61 223172 14.61 up up correct
SPNS.US Sapiens International Corporation N.V 20190319 0 14.32 14.39 14.04 14.29 37434 13.8779 down down correct
SPOK.US Spok Holdings Inc 20190319 0 14.1 14.13 13.71 13.75 96278 12.0769 down down correct
SPPI.US Spectrum Pharmaceuticals Inc 20190319 0 10.5 10.68 10.09 10.1 908989 10.1 down down correct
SPRO.US Spero Therapeutics Inc 20190319 0 13.2 13.5 13.015 13.25 207796 13.25 up up correct
SPSC.US SPS Commerce Inc 20190319 0 107.86 109.09 106.81 108.29 182974 54.145 up up correct
SPTN.US SpartanNash Company 20190319 0 16.41 16.75 16.12 16.31 279839 14.3433 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20190319 0 5.36 5.45 5.31 5.44 141266 5.44 up up correct
SPWR.US SunPower Corporation 20190319 0 6.4486 6.7285 6.4086 6.6485 2489740 4.354 up up correct
SQBG.US Sequential Brands Group Inc 20190319 0 1.22 1.23 1.09 1.15 18251 46 down down correct
SQBGQ.US Sequential Brands Group Inc 20190319 0 48.8 49.2 43.6 46 18250 46 down down correct
SRAX.US SRAX Inc 20190319 0 2.62 2.7 2.48 2.48 144095 2.48 down down correct
SRCE.US 1st Source Corporation 20190319 0 47.81 47.97 46.31 46.42 25301 43.0432 down up incorrect
SRCL.US Stericycle Inc 20190319 0 49.25 49.63 48.82 49.06 490872 49.06 down down correct
SRDX.US Surmodics Inc 20190319 0 47.5 47.5 44.58 45.67 179295 45.67 down down correct
SREV.US ServiceSource International Inc 20190319 0 0.99 0.995 0.9575 0.9575 396476 0.9575 down down correct
SRGA.US Surgalign Holdings Inc 20190319 0 5.95 6 5.78 5.91 316404 5.91 down down correct
SRNE.US Sorrento Therapeutics Inc 20190319 0 2.76 3.96 2.76 3.84 10953134 3.84 up up correct
SRPT.US Sarepta Therapeutics Inc 20190319 0 126.95 127.13 124.7001 126.47 968634 126.47 down up incorrect
SRRA.US Sierra Oncology Inc 20190319 0 1.87 1.94 1.87 1.92 249025 76.8 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20190319 0 8.16 8.16 8.16 8.16 0 40.2244
SRRK.US Scholar Rock Holding Corporation 20190319 0 19.27 22.04 18.045 19.87 235742 19.87 up up correct
SRTS.US Sensus Healthcare Inc 20190319 0 7.87 7.91 7.615 7.7 130745 7.7 down up incorrect
SSB.US South State Corporation 20190319 0 71.94 71.94 69.91 70.01 299341 65.2622 down down correct
SSBI.US Summit State Bank 20190319 0 11.47 11.781 11.47 11.6 21146 9.5221 up down incorrect
SSKN.US STRATA Skin Sciences Inc 20190319 0 3.19 3.27 3.11 3.11 58590 3.11 down down correct
SSNC.US SS&C Technologies Holdings Inc 20190319 0 62.82 63.07 61.85 62.69 1363677 61.2153 down down correct
SSNT.US SilverSun Technologies Inc 20190319 0 3.16 3.3 3.06 3.3 1397 2.5022 up up correct
SSP.US The E.W. Scripps Company 20190319 0 22.46 22.8 22.385 22.49 560762 21.8087 up up correct
SSRM.US SSR Mining Inc 20190319 0 12.97 13 12.75 12.77 741054 12.6125 down down correct
SSSS.US SuRo Capital Corp 20190319 0 6.99 7.13 6.9 6.95 216700 3.7071 down down correct
SSTI.US ShotSpotter Inc 20190319 0 39.9 42.01 39.4 41.55 99943 41.55 up up correct
SSYS.US Stratasys Ltd 20190319 0 24.05 24.24 23.76 23.85 445167 23.85 down down correct
STAA.US STAAR Surgical Company 20190319 0 36.44 37.66 35.7405 37.14 224383 37.14 up up correct
STAB.US Statera Biopharma Inc 20190319 0 1.75 1.75 1.62 1.62 3800 1.62 down down correct
STAF.US Staffing 360 Solutions Inc 20190319 0 1.82 1.99 1.7 1.96 252547 11.4762 up up correct
STBA.US S&T Bancorp Inc 20190319 0 40.9 40.9 39.93 39.97 117357 35.9956 down down correct
STCN.US Steel Connect Inc 20190319 0 2.06 2.12 1.995 2.03 53013 2.03 down up incorrect
STFC.US State Auto Financial Corporation 20190319 0 33.54 33.54 32.87 33.13 47030 31.6529 down down correct
STGW.US MDC Partners Inc 20190319 0 2.11 2.1395 1.99 1.99 847697 1.99 down down correct
STIM.US Neuronetics Inc 20190319 0 16.43 17.68 16.39 17.49 253248 17.49 up up correct
STKL.US SunOpta Inc 20190319 0 3.86 3.8759 3.665 3.72 379726 3.72 down down correct
STKS.US The ONE Group Hospitality Inc 20190319 0 2.95 3.02 2.95 3 1808 3 up up correct
STLD.US Steel Dynamics Inc 20190319 0 35.12 35.84 35 35.46 2562265 32.683 up up correct
STND.US Standard AVB Financial Corp 20190319 0 29.2 29.2 29.2 29.2 1499 27.1716
STNE.US StoneCo Ltd 20190319 0 42.61 43.9056 39.51 40.97 15736043 40.97 down down correct
STRA.US Strategic Education Inc 20190319 0 136.98 138.435 135.5339 136.01 110610 128.9254 down up incorrect
STRL.US Sterling Construction Company Inc 20190319 0 13.41 13.43 13.13 13.14 107568 13.14 down down correct
STRM.US Streamline Health Solutions Inc 20190319 0 1.0901 1.11 1.09 1.09 1693 1.09 down down correct
STRO.US Sutro Biopharma Inc 20190319 0 10.97 11.39 10.6405 11.39 17651 11.39 up up correct
STRR.US Star Equity Holdings Inc 20190319 0 0.86 1.14 0.86 1 82520 10 up up correct
STRS.US Stratus Properties Inc 20190319 0 24.4 24.4 24.4 24.4 267 24.4
STRT.US Strattec Security Corporation 20190319 0 28.8385 29.1 28.76 28.76 2736 28.0296 down down correct
STX.US Seagate Technology Holdings plc 20190319 0 47.77 48.0699 47.19 47.26 2522025 41.8694 down down correct
STXB.US Spirit of Texas Bancshares Inc 20190319 0 21.21 21.225 21.011 21.11 10423 20.5233 down down correct
SUMO.US Sumo Logic Inc 20190319 0 137.5 137.5 131.0001 134 4958 134 down down correct
SUMR.US Summer Infant Inc 20190319 0 0.7301 0.7601 0.7301 0.7379 4391 6.6413 up up correct
SUNS.US SLR Senior Investment Corp 20190319 0 17.15 17.2499 17.11 17.19 35078 13.5443 up up correct
SUNW.US Sunworks Inc 20190319 0 0.478 0.5 0.47 0.485 16233 3.395 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20190319 0 38.62 38.84 37.73 38.02 440609 38.02 down up incorrect
SURF.US Surface Oncology Inc 20190319 0 5.3 5.4548 4.97 5.11 79397 5.11 down down correct
SURG.US SurgePays Inc. Common Stock 20190319 0 0.53 0.555 0.51 0.5275 58594 26.375 down down correct
SVBI.US Severn Bancorp Inc 20190319 0 9.74 9.9399 9.61 9.625 196797 9.159 down down correct
SVC.US Service Properties Trust 20190319 0 26.2 26.44 26.05 26.11 1022271 23.7785 down up incorrect
SVRA.US Savara Inc 20190319 0 8.24 8.29 7.94 8.03 96328 8.03 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20190319 0 13.45 13.6 13.32 13.5 11955 13.5 up down incorrect
SWAV.US ShockWave Medical Inc 20190319 0 36.98 37.416 34.5101 35.65 146044 35.65 down down correct
SWBI.US Smith & Wesson Brands Inc 20190319 0 7.4097 7.5788 7.3174 7.4404 1342242 7.2974 up up correct
SWET.US Athlon Acquisition Corp 20190319 0 0.0009 0.0009 0.0008 0.0008 10900 0.0008 down down correct
SWIR.US Sierra Wireless Inc 20190319 0 12.76 12.78 12.62 12.67 238189 12.67 down up incorrect
SWKS.US Skyworks Solutions Inc 20190319 0 83.21 84.605 83.1025 83.42 1562562 79.9138 up up correct
SXTC.US China SXT Pharmaceuticals Inc 20190319 0 28.32 28.32 25.68 25.68 54925 25.68 down down correct
SYBT.US Stock Yards Bancorp Inc 20190319 0 35.97 35.97 34.92 34.92 15894 32.5165 down down correct
SYBX.US Synlogic Inc 20190319 0 8.07 8.07 7.51 7.6 115329 7.6 down down correct
SYNA.US Synaptics Incorporated 20190319 0 33.68 35.48 33.68 34.05 2406121 34.05 up down incorrect
SYNC.US Synacor Inc 20190319 0 1.72 1.75 1.72 1.72 29242 1.72
SYNH.US Syneos Health Inc 20190319 0 51.82 53.26 50.06 51.4 2126328 51.4 down up incorrect
SYNL.US Synalloy Corporation 20190319 0 15.49 15.58 15.13 15.36 26354 15.36 down down correct
SYPR.US Sypris Solutions Inc 20190319 0 1.07 1.12 1.07 1.07 4047 1.07
SYRS.US Syros Pharmaceuticals Inc 20190319 0 8.97 9.17 8.7 8.94 159534 8.94 down down correct
TA.US TravelCenters of America Inc 20190319 0 4.21 4.36 4.181 4.3 31713 21.5 up up correct
TACO.US Del Taco Restaurants Inc 20190319 0 9.82 10.38 9.65 9.89 1392842 9.7191 up up correct
TACT.US TransAct Technologies Incorporated 20190319 0 8.81 8.94 8.81 8.88 21425 8.6551 up down incorrect
TAIT.US Taitron Components Incorporated 20190319 0 2.25 2.26 2.2 2.26 57995 2.005 up up correct
TANH.US Tantech Holdings Ltd 20190319 0 1.6 1.64 1.5701 1.6 320116 1.6
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20190319 0 25.5 25.6 25.3836 25.59 5139 20.4294 up up correct
TANNL.US TravelCenters of America LLC SR NT 20190319 0 24.9 25 24.764 25 7616 20.0771 up up correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20190319 0 25.39 25.39 25.24 25.29 6416 20.2487 down down correct
TAOP.US Taoping Inc 20190319 0 1.02 1.02 1 1.02 3758 6.12
TARA.US Protara Therapeutics Inc 20190319 0 3.63 3.7299 3.35 3.43 4692 137.2 down down correct
TAST.US Carrols Restaurant Group Inc 20190319 0 10.3 10.32 10.09 10.11 233763 9.1743 down up incorrect
TATT.US TAT Technologies Ltd 20190319 0 6.21 6.295 6.2 6.2 2880 6.2 down down correct
TAYD.US Taylor Devices Inc 20190319 0 12.4 12.5 12.4 12.5 584 12.5 up up correct
TBBK.US The Bancorp Inc 20190319 0 8.74 8.82 8.58 8.61 178052 8.61 down up incorrect
TBK.US Triumph Bancorp Inc 20190319 0 31.42 31.42 30.43 30.56 107862 30.56 down up incorrect
TBLT.US ToughBuilt Industries Inc 20190319 0 1.56 1.58 1.54 1.54 39031 15.4 down down correct
TBNK.US Territorial Bancorp Inc 20190319 0 26.85 26.85 26.6 26.7 24671 23.5919 down up incorrect
TBPH.US Theravance Biopharma Inc 20190319 0 24.15 24.83 23.57 24.01 236614 24.01 down up incorrect
TC.US TuanChe ADR 20190319 0 6.29 6.3 6.24 6.3 70646 25.2 up up correct
TCBI.US Texas Capital Bancshares Inc 20190319 0 59.93 60.2 58.68 58.81 692408 58.81 down down correct
TCBK.US TriCo Bancshares 20190319 0 40.55 40.59 39.45 39.52 62287 36.9077 down down correct
TCCO.US Technical Communications Corporation 20190319 0 2.98 3.05 2.7889 3.04 38734 3.04 up up correct
TCDA.US Tricida Inc 20190319 0 25.9 26.17 25.4 25.58 139966 25.58 down down correct
TCFC.US The Community Financial Corporation 20190319 0 30.02 30.07 29.75 29.76 4894 28.4127 down down correct
TCMD.US Tactile Systems Technology Inc 20190319 0 62.62 63.225 60.52 61.46 380172 61.46 down down correct
TCOM.US Trip.com Group Limited 20190319 0 42.27 42.5 41.39 41.94 3278712 41.94 down up incorrect
TCON.US TRACON Pharmaceuticals Inc 20190319 0 1.49 1.6 1.465 1.55 45225 15.5 up up correct
TCPC.US BlackRock TCP Capital Corp 20190319 0 14.33 14.3651 14.15 14.21 170606 10.6561 down down correct
TCRR.US TCR2 Therapeutics Inc 20190319 0 18.11 19.83 17.8 18.95 69329 18.95 up up correct
TCX.US Tucows Inc 20190319 0 80.9 80.9 79.3 80.43 144806 80.43 down down correct
TDAC.US Trident Acquisitions Corp 20190319 0 10.15 10.15 10.15 10.15 25000 10.15
TDACW.US Trident Acquisitions Corp. Warrant 20190319 0 0.17 0.17 0.17 0.17 1000 0.17
TEAM.US Atlassian Corporation Plc 20190319 0 112.21 113.3999 110.31 112.42 1148285 112.42 up up correct
TECH.US Bio 20190319 0 197.23 199.535 195.13 199.07 83749 196.5322 up up correct
TEDU.US Tarena International Inc 20190319 0 5.74 5.97 5.74 5.86 7450 29.3 up up correct
TELL.US Tellurian Inc 20190319 0 9.82 10.04 9.76 9.8 1091340 9.8 down down correct
TENB.US Tenable Holdings Inc 20190319 0 31.25 32.31 31.17 32.27 869703 32.27 up down incorrect
TENX.US Tenax Therapeutics Inc 20190319 0 2.17 2.32 2.02 2.08 1107646 2.08 down down correct
TER.US Teradyne Inc 20190319 0 40.57 40.78 40.28 40.54 1535325 40.0003 down down correct
TESS.US TESSCO Technologies Incorporated 20190319 0 16.03 16.4875 16.02 16.35 54640 15.6304 up up correct
TFSL.US TFS Financial Corporation 20190319 0 16.63 16.95 16.45 16.49 334283 14.0093 down up incorrect
TGA.US TransGlobe Energy Corporation 20190319 0 2.17 2.19 2.13 2.14 71016 1.9136 down up incorrect
TGLS.US Tecnoglass Inc 20190319 0 7.45 7.6609 7.45 7.6 78236 7.0008 up down incorrect
TGTX.US TG Therapeutics Inc 20190319 0 7.54 7.57 7.06 7.42 2793034 7.42 down down correct
TH.US Target Hospitality Corp 20190319 0 10.15 10.155 10.09 10.09 11449 10.09 down down correct
THFF.US First Financial Corporation 20190319 0 44.48 44.485 42.99 43.2 19595 40.507 down down correct
THMA.US Thimble Point Acquisition Corp 20190319 0 0.49 0.49 0.48 0.48 18629 0.48 down down correct
THMO.US ThermoGenesis Holdings Inc 20190319 0 0.33 0.33 0.315 0.315 15443 3.15 down down correct
THRM.US Gentherm Incorporated 20190319 0 37.99 38.24 37.54 37.65 130824 37.65 down down correct
THTX.US Theratechnologies Inc 20190319 0 5.2 5.2485 5.1718 5.18 78318 5.18 down down correct
THWWW.US Target Hospitality Corp 20190319 0 1.49 1.6 1.49 1.58 130143 1.58 up up correct
TIGO.US Millicom International Cellular S.A 20190319 0 62.78 62.94 61.53 61.55 8406 58.4904 down down correct
TILE.US Interface Inc 20190319 0 16.25 16.66 16.25 16.46 283379 15.9822 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20190319 0 29.84 29.84 29.84 29.84 0 26.1347
TIPPX.US Total Income + Real Estate Fund CL C 20190319 0 28.9 28.9 28.9 28.9 0 24.8968
TIPRX.US Totl In Rl Est A 20190319 0 29.98 29.98 29.98 29.98 0 26.2701
TIPT.US Tiptree Inc 20190319 0 6.25 6.35 6.25 6.27 45435 5.8622 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20190319 0 30.42 30.42 30.42 30.42 0 26.6862
TITN.US Titan Machinery Inc 20190319 0 20.48 20.655 20.14 20.17 165548 20.17 down down correct
TLGT.US Teligent Inc 20190319 0 1.2 1.42 1.17 1.29 258763 12.9 up down incorrect
TLRY.US Tilray Inc 20190319 0 75.15 75.55 69.3 69.79 4219291 69.79 down down correct
TLSA.US Tiziana Life Sciences PLC 20190319 0 5 5 5 5 258 1
TMDI.US Titan Medical Inc 20190319 0 3.17 3.25 2.93 2.995 751067 2.995 down down correct
TMUS.US T 20190319 0 74 74.06 72.41 72.59 4188136 72.59 down down correct
TNDM.US Tandem Diabetes Care Inc 20190319 0 71.38 72.32 69.77 71.95 1511989 71.95 up up correct
TNT.US Peak Fintech Group Inc. Common Shares 20190319 0 2190 2190 2100 2100 41610 2100 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20190319 0 2.72 2.811 2.61 2.63 65517 26.3 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20190319 0 0.12 0.12 0.1185 0.12 4545 0.96
TOPS.US Top Ships Inc 20190319 0 0.817 0.839 0.812 0.8166 390989 408.3 down down correct
TOUR.US Tuniu Corporation 20190319 0 4.9 5.06 4.84 4.84 44789 4.84 down down correct
TOWN.US TowneBank 20190319 0 26.87 26.87 26.07 26.15 108200 24.0517 down down correct
TPIC.US TPI Composites Inc 20190319 0 30.78 31 29.82 29.96 823572 29.96 down down correct
TPST.US Tempest Therapeutics Inc 20190319 0 13.7 14.12 13.62 14.12 4998 211.8 up up correct
TREE.US LendingTree Inc 20190319 0 342.21 342.21 334.965 336.51 95757 336.51 down down correct
TRHC.US Tabula Rasa HealthCare Inc 20190319 0 59.46 60.58 57.78 60.31 184558 60.31 up up correct
TRIB.US Trinity Biotech plc 20190319 0 2.95 3.04 2.88 2.89 27302 2.89 down down correct
TRIL.US Trillium Therapeutics Inc 20190319 0 0.6589 0.6838 0.63 0.6621 1237929 0.6621 up up correct
TRIP.US TripAdvisor Inc 20190319 0 51.69 51.9 50.95 51.16 1137955 45.4953 down down correct
TRMB.US Trimble Inc 20190319 0 40.3 40.64 39.5267 40.32 863096 40.32 up up correct
TRMD.US TORM plc 20190319 0 7.5297 7.87 7.5 7.6999 5150 6.7575 up down incorrect
TRMK.US Trustmark Corporation 20190319 0 35.33 35.33 34.36 34.44 326044 31.6204 down down correct
TRNS.US Transcat Inc 20190319 0 23.3 23.52 23.25 23.26 9095 23.26 down up incorrect
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20190319 0 0.0017 0.0019 0.0015 0.0016 3573 0.32 down down correct
TROO.US TROOPS Inc 20190319 0 1.14 1.15 1.12 1.12 14400 1.12 down down correct
TROW.US T. Rowe Price Group Inc 20190319 0 102.99 104.17 102.29 102.64 1684725 95.4393 down down correct
TRS.US TriMas Corporation 20190319 0 31.81 31.93 31.41 31.83 179559 31.7921 up up correct
TRST.US TrustCo Bank Corp NY 20190319 0 8.29 8.3 8.02 8.03 288089 36.0246 down up incorrect
TRUE.US TrueCar Inc 20190319 0 6.86 6.9 6.73 6.76 491778 6.76 down down correct
TRUP.US Trupanion Inc 20190319 0 30.14 30.77 29.98 30.44 174973 30.44 up down incorrect
TRVG.US trivago N.V 20190319 0 4.96 4.96 4.66 4.69 538124 4.69 down up incorrect
TRVN.US Trevena Inc 20190319 0 1.69 1.94 1.68 1.88 6924036 1.88 up up correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20190319 0 38.46 38.65 38.11 38.24 26600 27.7911 down down correct
TSBK.US Timberland Bancorp Inc 20190319 0 29.68 29.68 28.81 28.9 17855 26.1694 down down correct
TSC.US TriState Capital Holdings Inc 20190319 0 21.89 21.95 21.6 21.64 248329 21.64 down up incorrect
TSCAP.US TriState Capital Holdings Inc 20190319 0 26.03 26.03 25.99 26.01 3224 21.67 down down correct
TSCO.US Tractor Supply Company 20190319 0 90.33 92.1675 90.02 91.16 1049088 88.1339 up up correct
TSEM.US Tower Semiconductor Ltd 20190319 0 16.87 17.02 16.8 16.95 350902 16.95 up down incorrect
TSIFX.US TSIFX 20190319 0 9.96 9.96 9.96 9.96 0 8.8483
TSLA.US Tesla Inc 20190319 0 267.5 273.3 263.46 267.47 59003149 53.494 down down correct
TTCF.US Tattooed Chef Inc 20190319 0 9.9 9.9 9.88 9.9 80900 9.9
TTD.US The Trade Desk Inc 20190319 0 204.39 207.35 201.7501 205.67 748002 20.567 up up correct
TTEC.US TTEC Holdings Inc 20190319 0 35.54 35.54 34.8125 35.14 26454 32.8488 down up incorrect
TTEK.US Tetra Tech Inc 20190319 0 59.09 59.68 58.83 58.96 372496 57.8796 down down correct
TTGT.US TechTarget Inc 20190319 0 16.96 17.05 16.69 16.87 435275 16.87 down down correct
TTMI.US TTM Technologies Inc 20190319 0 11.89 11.98 11.81 11.86 539575 11.86 down down correct
TTNP.US Titan Pharmaceuticals Inc 20190319 0 1.75 1.8099 1.75 1.79 8092 53.7 up up correct
TTOO.US T2 Biosystems Inc 20190319 0 2.67 2.7282 2.56 2.56 538741 2.56 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20190319 0 6.17 6.2 6.1 6.17 167969 5.5371
TTWO.US Take 20190319 0 94.64 96.85 94.47 95.79 2112330 95.79 up down incorrect
TURN.US 180 Degree Capital Corp 20190319 0 1.87 1.91 1.87 1.91 49171 5.73 up up correct
TUSK.US Mammoth Energy Services Inc 20190319 0 18.06 18.5 17.66 17.77 352483 17.6148 down down correct
TVTX.US Travere Therapeutics Inc 20190319 0 24.02 24.69 24.02 24.23 542086 24.23 up up correct
TVTY.US Tivity Health Inc 20190319 0 17.82 18.01 17.775 17.84 1049587 17.84 up up correct
TWIN.US Twin Disc Incorporated 20190319 0 18.15 18.15 16.85 17.11 22251 17.11 down down correct
TWLVU.US Twelve Seas Investment Company II 20190319 0 10.5 10.5 10.5 10.5 0 10.5
TWLVW.US Twelve Seas Investment Company II 20190319 0 0.24 0.24 0.23 0.2312 22700 0.2312 down down correct
TWNK.US Hostess Brands Inc 20190319 0 11.9 12.08 11.82 11.91 530806 11.91 up up correct
TWNKW.US Hostess Brands Inc 20190319 0 1.15 1.15 1.15 1.15 20063 1.15
TWOU.US 2U Inc 20190319 0 69.05 69.15 68.2 68.46 449174 68.46 down down correct
TWST.US Twist Bioscience Corporation 20190319 0 21.86 22.206 21.68 21.87 52598 21.87 up up correct
TXMD.US TherapeuticsMD Inc 20190319 0 5.54 5.63 5.4701 5.54 1504559 5.54
TXN.US Texas Instruments Incorporated 20190319 0 110.58 110.8 109.545 110.02 3592073 102.3482 down down correct
TXRH.US Texas Roadhouse Inc 20190319 0 60.93 61.37 60.06 60.47 763338 58.2848 down down correct
TYHT.US Shineco Inc 20190319 0 1.43 1.6 1.04 1.22 21686616 10.98 down up incorrect
TYME.US Tyme Technologies Inc 20190319 0 2.35 2.39 2.24 2.29 160726 2.29 down down correct
TZOO.US Travelzoo 20190319 0 14.9 14.9103 14.1 14.24 61584 14.24 down down correct
UAL.US United Airlines Holdings Inc 20190319 0 80.93 81.865 80.745 81.34 2390447 81.34 up up correct
UBCP.US United Bancorp Inc 20190319 0 10.77 10.85 10.77 10.82 6377 9.672 up up correct
UBFO.US United Security Bancshares 20190319 0 10.755 10.76 10.59 10.59 9126 9.1246 down down correct
UBOH.US United Bancshares Inc 20190319 0 23.52 23.87 23.52 23.74 1786 22.1465 up up correct
UBSI.US United Bankshares Inc 20190319 0 38.18 38.18 37.26 37.32 405931 33.1755 down down correct
UBX.US Unity Biotechnology Inc 20190319 0 8.76 9.2015 8.76 8.89 160156 8.89 up up correct
UCBI.US United Community Banks Inc 20190319 0 26.74 26.74 25.58 25.64 496426 23.7001 down up incorrect
UCTT.US Ultra Clean Holdings Inc 20190319 0 10.53 10.78 10.5 10.64 342262 10.64 up up correct
UEIC.US Universal Electronics Inc 20190319 0 34.23 34.7 33.8785 34.25 68966 34.25 up up correct
UEPS.US Net 1 UEPS Technologies Inc 20190319 0 3.97 4.01 3.9 3.95 89451 3.95 down up incorrect
UFCS.US United Fire Group Inc 20190319 0 45.51 45.51 44.65 44.74 26481 41.15 down down correct
UFPI.US UFP Industries Inc 20190319 0 31.32 31.6 30.97 31.04 274390 30.1737 down down correct
UFPT.US UFP Technologies Inc 20190319 0 34.45 35 34.4 34.99 15436 34.99 up down incorrect
UG.US United 20190319 0 19.205 19.205 19.0481 19.0671 715 16.7535 down up incorrect
UHAL.US AMERCO 20190319 0 383.45 383.45 375.525 377 36941 372.4254 down up incorrect
UIHC.US United Insurance Holdings Corp 20190319 0 16.64 16.67 16.2 16.26 166786 14.7793 down up incorrect
ULBI.US Ultralife Corporation 20190319 0 9.65 10.04 9.57 9.69 46838 9.69 up up correct
ULH.US Universal Logistics Holdings Inc 20190319 0 21.41 21.41 20.27 20.29 33551 19.2872 down down correct
ULTA.US Ulta Beauty Inc 20190319 0 342.97 343.919 331.32 334.45 1461914 334.45 down down correct
UMBF.US UMB Financial Corporation 20190319 0 68.49 68.49 66.57 66.7 228711 63.4727 down down correct
UMPQ.US Umpqua Holdings Corporation 20190319 0 18.03 18.03 17.25 17.31 1462294 14.936 down down correct
UNAM.US Unico American Corporation 20190319 0 6.25 6.25 6.25 6.25 510 6.25
UNB.US Union Bankshares Inc 20190319 0 46 46.51 45.5 46.51 1169 41.156 up down incorrect
UNIQX.US UNIQX 20190319 0 25.67 25.67 25.67 25.67 0 22.5076
UNIT.US Uniti Group Inc 20190319 0 9.38 9.87 9.32 9.86 4373731 8.3356 up up correct
UNTY.US Unity Bancorp Inc 20190319 0 20.25 20.6 20.11 20.11 12723 19.176 down down correct
UONE.US Urban One Inc 20190319 0 2.046 2.09 2.04 2.09 2435 2.09 up up correct
UONEK.US Urban One Inc 20190319 0 2.0327 2.06 1.99 2.04 8924 2.04 up up correct
UPLD.US Upland Software Inc 20190319 0 42.07 42.07 40.71 41.29 201025 41.29 down down correct
UPWK.US Upwork Inc 20190319 0 20.34 20.77 20.2 20.39 320435 20.39 up up correct
URBN.US Urban Outfitters Inc 20190319 0 29.23 29.94 28.91 29.59 3277154 29.59 up up correct
URGN.US UroGen Pharma Ltd 20190319 0 38.13 38.555 37.88 38.02 73600 38.02 down down correct
USAK.US USA Truck Inc 20190319 0 16.23 16.23 15.48 15.52 43124 15.52 down up incorrect
USAP.US Universal Stainless & Alloy Products Inc 20190319 0 17 17.3161 16.54 16.72 23636 16.72 down down correct
USAU.US U.S. Gold Corp 20190319 0 0.89 0.89 0.867 0.88 63248 8.8 down down correct
USEG.US U.S. Energy Corp 20190319 0 0.77 0.81 0.77 0.8015 4758 8.015 up down incorrect
USIO.US Usio Inc 20190319 0 2.98 3.03 2.87 2.92 21947 2.92 down down correct
USLM.US United States Lime & Minerals Inc 20190319 0 74.515 74.515 74 74 1331 69.0294 down up incorrect
USQIX.US USQ Core Real Estate Fund 20190319 0 25.81 25.81 25.81 25.81 0 23.1047
USQSX.US USQ Core Real Estate Fund 20190319 0 25.81 25.81 25.81 25.81 0 23.1054
USWS.US U.S. Well Services Inc 20190319 0 8.68 8.74 8.205 8.22 31753 28.77 down down correct
USWSW.US U.S. Well Services Inc. WT EXP 031524 20190319 0 1.14 1.14 1.09 1.09 1700 1.09 down up incorrect
UTHR.US United Therapeutics Corporation 20190319 0 119.3 120.54 118.2127 118.65 267325 118.65 down down correct
UTMD.US Utah Medical Products Inc 20190319 0 83.86 84.6914 83.7681 84.05 5113 79.9916 up down incorrect
UTSI.US UTStarcom Holdings Corp 20190319 0 3.82 3.83 3.79 3.8 24040 3.8 down up incorrect
UVSP.US Univest Financial Corporation 20190319 0 25.99 25.99 25.11 25.14 80946 23.066 down down correct
UXIN.US Uxin Limited 20190319 0 3.56 3.7898 3.55 3.67 3520741 3.67 up up correct
VALU.US Value Line Inc 20190319 0 21.53 23.9816 21.2925 23.15 6185 21.3372 up up correct
VBFC.US Village Bank and Trust Financial Corp 20190319 0 32.7821 32.7821 32.7821 32.7821 148 32.7001
VBIV.US VBI Vaccines Inc 20190319 0 2 2.02 1.9 2 388944 2
VBLT.US Vascular Biogenics Ltd 20190319 0 1.87 1.9 1.66 1.75 665660 1.75 down down correct
VBTX.US Veritex Holdings Inc 20190319 0 26.4 26.52 25.48 25.52 482277 23.7593 down down correct
VC.US Visteon Corporation 20190319 0 75.61 77.87 74.13 74.35 612788 74.35 down down correct
VCEL.US Vericel Corporation 20190319 0 19.25 19.25 18.77 18.82 491788 18.82 down down correct
VCMIX.US Versus Capital Multi 20190319 0 28.15 28.15 28.15 28.15 0 25.1546
VCNX.US Vaccinex Inc 20190319 0 4.11 4.5 3.98 4.11 26599 4.11
VCRRX.US Versus Capital Real Assets Fund LLC 20190319 0 25.22 25.22 25.22 25.22 0 23.1312
VCTR.US Victory Capital Holdings Inc 20190319 0 14.25 14.848 14.0394 14.56 116686 14.0717 up up correct
VCYT.US Veracyte Inc 20190319 0 22 22.34 21.5 22.04 527010 22.04 up up correct
VECO.US Veeco Instruments Inc 20190319 0 11.66 11.76 11.54 11.66 166720 11.66
VEON.US VEON Ltd 20190319 0 2.59 2.6 2.55 2.57 2717652 2.2858 down down correct
VERB.US Verb Technology Company Inc 20190319 0 13.24 13.25 12.73 13.2 17518 13.2 down down correct
VERI.US Veritone Inc 20190319 0 6.5 6.565 6.31 6.32 238855 6.32 down down correct
VERO.US Venus Concept Inc 20190319 0 0.85 0.86 0.75 0.7941 1293152 11.9115 down down correct
VERU.US Veru Inc 20190319 0 1.45 1.7 1.4465 1.56 863368 1.56 up down incorrect
VFF.US Village Farms International Inc 20190319 0 17.17 17.74 15.89 16.12 3531255 16.12 down down correct
VFLEX.US VFLEX 20190319 0 25.13 25.13 25.13 25.13 0 22.0009
VG.US Vonage Holdings Corp 20190319 0 10.15 10.19 9.82 10 4246636 10 down down correct
VIA.US Via Renewables Inc 20190319 0 8.68 8.98 8.5 8.64 163605 7.099 down down correct
VIAC.US ViacomCBS Inc 20190319 0 47.65 48.0801 47.135 47.22 1989969 43.7609 down down correct
VIACA.US ViacomCBS Inc 20190319 0 47.99 48.3 47.455 47.74 29652 44.5745 down down correct
VIASP.US Via Renewables Inc 20190319 0 23.51 23.6 23.35 23.5 5400 18.2217 down down correct
VIAV.US Viavi Solutions Inc 20190319 0 12.18 12.29 12.06 12.18 2998916 12.18
VICR.US Vicor Corporation 20190319 0 32.04 32.87 31.94 32.5 179898 32.5 up up correct
VIOT.US Viomi Technology Co. Ltd 20190319 0 12.19 12.285 11.43 11.98 257992 11.8737 down down correct
VIRC.US Virco Mfg. Corporation 20190319 0 4.1 4.16 4.05 4.16 13037 4.16 up up correct
VIRT.US Virtu Financial Inc 20190319 0 25 25 24.6 24.76 601851 22.0292 down down correct
VIRX.US Viracta Therapeutics Inc 20190319 0 8.9 9.5 8.4 9.5 47490 9.5 up up correct
VISL.US Vislink Technologies Inc 20190319 0 0.412 0.4168 0.39 0.3966 983 23.7945 down up incorrect
VIVE.US Viveve Medical Inc 20190319 0 984.4 990 950.1 980 103 980 down down correct
VIVO.US Meridian Bioscience Inc 20190319 0 16.41 16.69 16.28 16.59 208354 16.59 up up correct
VJET.US voxeljet AG 20190319 0 2.15 2.24 2.15 2.18 6572 10.9 up up correct
VKTX.US Viking Therapeutics Inc 20190319 0 8.55 8.73 8.3164 8.62 2463574 8.62 up up correct
VLDR.US Velodyne Lidar Inc 20190319 0 9.88 9.88 9.88 9.88 566 9.88
VLGEA.US Village Super Market Inc 20190319 0 28.96 29.1 27.76 27.86 31609 24.9207 down down correct
VLY.US Valley National Bancorp 20190319 0 10.43 10.435 10.1 10.13 1848210 8.9991 down down correct
VLYPO.US Valley National Bancorp 20190319 0 25.13 25.13 24.8537 24.9 9439 21.4147 down down correct
VLYPP.US Valley National Bancorp 20190319 0 27 27 26.3649 26.5 3548 22.6871 down down correct
VMD.US Viemed Healthcare Inc 20190319 0 5.1322 5.143 5.1072 5.143 3357 5.143 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20190319 0 18.28 18.6 18.245 18.35 388003 18.35 up down incorrect
VNET.US 21Vianet Group Inc 20190319 0 8.57 8.69 8.51 8.54 212238 8.54 down down correct
VNOM.US Viper Energy Partners LP 20190319 0 34.05 34.075 33.35 33.49 269615 28.8478 down down correct
VOD.US Vodafone Group Plc 20190319 0 19.29 19.33 19.17 19.23 3800314 16.1426 down down correct
VOXX.US VOXX International Corporation 20190319 0 4.59 4.73 4.5 4.7 60666 4.7 up up correct
VQS.US Viq Solutions Inc 20190319 0 0.0855 0.09 0.0855 0.09 1270 0.09 up up correct
VRA.US Vera Bradley Inc 20190319 0 13.65 13.65 13.11 13.25 433423 13.25 down down correct
VRAY.US ViewRay Inc 20190319 0 8.22 8.22 7.915 8.1 1404958 8.1 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20190319 0 12.53 12.87 11.9591 12.78 36593 12.78 up up correct
VRDN.US Viridian Therapeutics Inc 20190319 0 2.9 3.49 2.8607 3.32 39866 49.8 up up correct
VREX.US Varex Imaging Corporation 20190319 0 33.43 34.5 33.12 34.25 196083 34.25 up up correct
VRME.US VerifyMe Inc 20190319 0 0.21 0.23 0.21 0.23 470 11.5 up up correct
VRNA.US Verona Pharma plc 20190319 0 6.11 6.11 6.1 6.1 2258 6.1 down down correct
VRNS.US Varonis Systems Inc 20190319 0 60.29 61.6 59.8 61.43 1088109 20.4767 up down incorrect
VRNT.US Verint Systems Inc 20190319 0 52.9768 53.0268 52.377 52.4669 481214 26.7279 down down correct
VRRM.US Verra Mobility Corporation 20190319 0 10.83 10.88 10.44 10.55 375605 10.55 down down correct
VRSK.US Verisk Analytics Inc 20190319 0 128.82 129.34 128.37 128.87 856477 126.6472 up down incorrect
VRSN.US VeriSign Inc 20190319 0 181.81 182.965 180.41 182.3 1032879 182.3 up up correct
VRTS.US Virtus Investment Partners Inc 20190319 0 103.65 104.08 100.41 100.96 54696 95.6436 down up incorrect
VRTX.US Vertex Pharmaceuticals Incorporated 20190319 0 184.64 185 181.18 181.76 1556196 181.76 down down correct
VS.US Versus Systems Inc 20190319 0 0.168 0.17 0.168 0.17 875 2.72 up up correct
VSAT.US Viasat Inc 20190319 0 78.45 78.47 77.4 77.5 496672 77.5 down up incorrect
VSEC.US VSE Corporation 20190319 0 35.68 36.37 34.21 34.68 21842 33.6812 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20190319 0 6.61 6.61 6.61 6.61 0 5.8801
VSLCX.US Invesco Senior Loan Fund Class C 20190319 0 6.62 6.62 6.62 6.62 0 6.012
VSLYX.US If Inv Snr Fnd Y 20190319 0 6.61 6.61 6.61 6.61 0 5.8409
VSTM.US Verastem Inc 20190319 0 3.37 3.49 3.2905 3.41 3031618 3.41 up up correct
VTGN.US VistaGen Therapeutics Inc 20190319 0 1.32 1.38 1.29 1.33 342315 1.33 up up correct
VTNR.US Vertex Energy Inc 20190319 0 1.44 1.5 1.35 1.4 130615 1.4 down down correct
VTRS.US Viatris Inc 20190319 0 28.28 28.8 28.19 28.62 6807308 27.9681 up up correct
VTSI.US VirTra Inc 20190319 0 4.05 4.1446 4 4 5836 4 down down correct
VTVT.US vTv Therapeutics Inc 20190319 0 2 2.04 1.86 1.97 697622 1.97 down up incorrect
VUZI.US Vuzix Corporation 20190319 0 3.69 3.75 3.55 3.72 259147 3.72 up down incorrect
VVPR.US VivoPower International PLC 20190319 0 1.67 1.6799 1.53 1.53 112086 1.53 down down correct
VWTR.US Vidler Water Resources Inc 20190319 0 10.56 10.63 10.44 10.48 119708 10.48 down down correct
VXRT.US Vaxart Inc 20190319 0 2.05 5 2.03 2.34 33678885 2.34 up up correct
VYGR.US Voyager Therapeutics Inc 20190319 0 18.92 19.1049 18.07 18.41 470690 18.41 down up incorrect
VYNE.US VYNE Therapeutics Inc 20190319 0 32.24 33 31.36 32.96 52825 32.96 up down incorrect
VYNT.US Vyant Bio Inc 20190319 0 7.8 8.7 7.8 8.1 116057 8.1 up up correct
WABC.US Westamerica Bancorporation 20190319 0 63.62 63.72 62.03 62.13 63295 57.6421 down down correct
WAFD.US Washington Federal Inc 20190319 0 30.58 30.69 29.75 29.8 400770 27.4548 down up incorrect
WASH.US Washington Trust Bancorp Inc 20190319 0 51.53 51.82 49.83 49.91 15581 43.9816 down down correct
WATT.US Energous Corporation 20190319 0 6.06 6.07 5.9 5.92 359162 5.92 down down correct
WB.US Weibo Corporation 20190319 0 63.2 63.59 62.58 63.05 1218320 63.05 down down correct
WBA.US Walgreens Boots Alliance Inc 20190319 0 63.45 64.18 63.29 63.77 5880901 57.3713 up down incorrect
WDAY.US Workday Inc 20190319 0 188.61 192.08 186.81 191.53 2239374 191.53 up down incorrect
WDC.US Western Digital Corporation 20190319 0 48.72 48.835 47.72 47.88 4750112 45.4427 down down correct
WDFC.US WD 20190319 0 173.27 173.81 172.1 172.62 109076 166.509 down down correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20190319 0 12.98 12.98 12.98 12.98 0 12.4465
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20190319 0 13.41 13.41 13.41 13.41 0 12.8197
WEN.US The Wendy's Company 20190319 0 16.75 16.75 16.51 16.55 2295038 15.7572 down down correct
WERN.US Werner Enterprises Inc 20190319 0 34.68 34.7 33.12 33.33 876079 28.8805 down down correct
WESFX.US Wildermuth Endowment Strategy Fund 20190319 0 13.3 13.3 13.3 13.3 0 12.7476
WETF.US WisdomTree Investments Inc 20190319 0 7.3 7.36 7.21 7.23 598952 6.7679 down up incorrect
WEYS.US Weyco Group Inc 20190319 0 31.99 32.59 31.71 31.91 6603 28.4978 down down correct
WFCF.US Where Food Comes From Inc 20190319 0 1.8 1.8 1.79 1.8 18767 7.1282
WHF.US WhiteHorse Finance Inc 20190319 0 14.25 14.34 14.21 14.21 62274 9.9448 down down correct
WHFBZ.US WHFBZ 20190319 0 25.3315 25.7231 25.3315 25.7231 1141 21.6431 up up correct
WHLM.US Wilhelmina International Inc 20190319 0 5.54 5.6207 5.21 5.6207 1604 5.6207 up up correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20190319 0 1.76 1.8 1.64 1.64 6025 1.64 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20190319 0 13.26 13.37 12.96 12.96 6550 12.96 down up incorrect
WHLRP.US Wheeler Real Estate Investment Trust Inc 20190319 0 11.21 11.21 11.21 11.21 3909 11.21
WILC.US G. Willi 20190319 0 8.2603 8.2603 7.96 8.18 995 7.7142 down down correct
WINA.US Winmark Corporation 20190319 0 170.99 173.6 169.75 173.16 3499 162.5163 up up correct
WING.US Wingstop Inc 20190319 0 72.15 72.97 70.63 70.85 316413 67.3948 down down correct
WIRE.US Encore Wire Corporation 20190319 0 60.31 60.31 59.395 59.55 52585 59.3206 down down correct
WISA.US Summit Wireless Technologies Inc 20190319 0 2.35 2.5 2.0934 2.39 13656 47.8 up up correct
WIX.US Wix.com Ltd 20190319 0 108.79 109.39 107.91 108.89 752325 108.89 up up correct
WKHS.US Workhorse Group Inc 20190319 0 0.7559 0.8399 0.75 0.77 252676 0.77 up up correct
WKSP.US Worksport Ltd. Common Stock 20190319 0 0.126 0.126 0.108 0.126 336683 0.126
WLDN.US Willdan Group Inc 20190319 0 35.66 35.84 34.42 35.65 54245 35.65 down up incorrect
WLFC.US Willis Lease Finance Corporation 20190319 0 40.44 41.5 39.76 40.53 7145 40.53 up up correct
WLTW.US Willis Towers Watson Public Limited Company 20190319 0 175.04 175.04 172.41 172.9 485306 166.5772 down down correct
WNEB.US Western New England Bancorp Inc 20190319 0 9.9 9.9 9.66 9.66 71628 8.9789 down down correct
WORX.US SCWorx Corp 20190319 0 7.69 8.1505 7.36 7.36 67080 7.36 down down correct
WPRT.US Westport Fuel Systems Inc 20190319 0 1.51 1.53 1.4573 1.5 939800 1.5 down down correct
WRAP.US Wrap Technologies Inc 20190319 0 5.48 6.042 5.39 6 224223 6 up up correct
WRLD.US World Acceptance Corporation 20190319 0 115.87 117.1 113.98 114.37 44011 114.37 down down correct
WSBC.US WesBanco Inc 20190319 0 40.93 40.93 39.94 40.1 126317 35.6962 down down correct
WSBF.US Waterstone Financial Inc 20190319 0 17.1 17.1 16.85 16.91 56342 13.9376 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20190319 0 11.36 11.58 10.93 11.12 1045848 11.12 down down correct
WSFS.US WSFS Financial Corporation 20190319 0 42.1 42.1 41.01 41.14 440522 39.7517 down down correct
WSTG.US Wayside Technology Group Inc 20190319 0 11.41 11.61 11.41 11.61 1929 10.5061 up up correct
WTBA.US West Bancorporation Inc 20190319 0 21.64 21.64 20.63 20.68 19261 18.5612 down up incorrect
WTER.US The Alkaline Water Company Inc 20190319 0 2.93 2.94 2.81 2.91 567833 2.91 down down correct
WTFC.US Wintrust Financial Corporation 20190319 0 74.31 74.31 71.48 71.55 382014 68.0183 down down correct
WTFCM.US Wintrust Financial Corporation 20190319 0 28.02 28.02 27.9478 28 13875 23.7038 down down correct
WTRH.US Waitr Holdings Inc 20190319 0 13.84 14.24 13.62 13.86 692751 13.86 up up correct
WTW.US Weight Watchers International Inc 20190319 0 20.4 20.4 19.755 19.84 58213 19.84 down down correct
WVE.US Wave Life Sciences Ltd 20190319 0 46.59 46.99 45.14 46.06 142347 46.06 down down correct
WVFC.US WVS Financial Corp 20190319 0 17.62 18 17.62 17.7 13004 16.3965 up up correct
WVVI.US Willamette Valley Vineyards Inc 20190319 0 6.9662 7.12 6.9662 7.12 5607 7.12 up down incorrect
WVVIP.US Willamette Valley Vineyards Inc 20190319 0 4.4585 4.4585 4.4585 4.4585 128 3.9623
WW.US WW International Inc 20190319 0 20.34 20.49 19.75 19.84 2221878 19.84 down down correct
WWD.US Woodward Inc 20190319 0 96.64 97.2704 95.83 96.18 214560 94.6982 down down correct
WYNN.US Wynn Resorts Limited 20190319 0 116.86 118.7 116.27 117.82 1476438 113.8063 up up correct
XAIR.US Beyond Air Inc 20190319 0 4.8 4.8 4.6 4.6 4700 4.6 down down correct
XBIO.US Xenetic Biosciences Inc 20190319 0 2.15 2.164 2 2 2963 24 down down correct
XBIT.US XBiotech Inc 20190319 0 9.9 10.75 9.81 10.6 174615 10.6 up up correct
XCAPX.US ACAP Strategic Fund 20190319 0 16.89 16.89 16.89 16.89 0 16.222
XCBFX.US Capstone Church Bond Fund 20190319 0 12.39 12.39 12.39 12.39 0 12.37
XCLIX.US XCLIX 20190319 0 10.13 10.13 10.13 10.13 0 9.364
XCUR.US Exicure Inc 20190319 0 2.36 2.44 2.36 2.4 33900 2.4 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20190319 0 12.61 12.61 12.61 12.61 0 12.61
XEL.US Xcel Energy Inc 20190319 0 56.07 56.24 55.43 55.66 2598709 51.7233 down down correct
XELA.US Exela Technologies Inc 20190319 0 4.04 4.1 3.694 3.73 191653 11.19 down up incorrect
XELB.US Xcel Brands Inc 20190319 0 1.7 1.73 1.67 1.73 2799 1.73 up up correct
XENE.US Xenon Pharmaceuticals Inc 20190319 0 9.44 9.74 9.2001 9.6 36079 9.6 up up correct
XENT.US Intersect ENT Inc 20190319 0 33.74 34 33.01 33.2 126844 33.2 down down correct
XERS.US Xeris Pharmaceuticals Inc 20190319 0 10.37 10.72 10.07 10.5 241377 10.5 up up correct
XFOR.US X4 Pharmaceuticals Inc 20190319 0 22.5 22.5 20.92 21.98 18682 21.98 down down correct
XGEIX.US Guggenheim Energy & Income Fund 20190319 0 968.57 968.57 968.57 968.57 0 679.9778
XILSX.US Pioneer ILS Interval Fund 20190319 0 8.59 8.59 8.59 8.59 0 7.6525
XLNX.US Xilinx Inc 20190319 0 126.1 127.29 125.65 127.06 2674077 123.5913 up up correct
XLRN.US Acceleron Pharma Inc 20190319 0 47.02 47.24 46.05 46.27 190691 46.27 down down correct
XNCR.US Xencor Inc 20190319 0 30.57 31.4699 30.03 30.27 98269 30.27 down down correct
XNET.US Xunlei Limited 20190319 0 3.92 4.14 3.9 4.09 863986 4.09 up up correct
XOMA.US XOMA Corporation 20190319 0 14.83 14.83 14.2256 14.43 57294 14.43 down down correct
XONE.US The ExOne Company 20190319 0 9.84 9.9 9.25 9.82 151614 9.82 down down correct
XPER.US Xperi Holding Corporation 20190319 0 23.53 23.96 23.48 23.63 542738 22.0711 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20190319 0 6.61 6.61 6.61 6.61 0 5.8686
XRAY.US DENTSPLY SIRONA Inc 20190319 0 49.48 49.74 49.31 49.45 1320610 48.3923 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20190319 0 32.09 32.34 31.805 31.88 3785670 28.3636 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20190319 0 12.14 12.14 12.14 12.14 0 10.7228
XSICX.US Voya Senior Income Fund Class 20190319 0 12.11 12.11 12.11 12.11 0 10.8387
XSIIX.US ING Senior Incm Fd 20190319 0 12.1 12.1 12.1 12.1 0 10.6103
XSIWX.US ING Senior Incm Fd 20190319 0 12.15 12.15 12.15 12.15 0 10.6604
XSLCX.US Invesco Senior Loan Fund Class 20190319 0 6.61 6.61 6.61 6.61 0 6.61
XSPA.US XpresSpa Group Inc 20190319 0 3.46 3.6272 3.3 3.49 10426 10.47 up up correct
XTLB.US XTL Biopharmaceuticals Ltd 20190319 0 2.16 2.16 2.16 2.16 900 2.16
XXII.US 22nd Century Group Inc. Common Stock 20190319 0 1.93 2.015 1.89 1.94 1946599 1.94 up up correct
YELL.US Yellow Corporation 20190319 0 7.27 7.33 6.73 6.81 1068100 6.81 down down correct
YI.US 111 Inc 20190319 0 7.1 7.8 6.82 6.95 141691 6.95 down up incorrect
YMAB.US Y 20190319 0 23.88 23.88 22.53 23.52 18631 23.52 down down correct
YMTX.US Yumanity Therapeutics Inc 20190319 0 4.22 4.31 4.05 4.18 57166 83.6 down down correct
YNDX.US Yandex N.V 20190319 0 36.11 36.23 35.76 35.93 2377054 35.93 down up incorrect
YORW.US The York Water Company 20190319 0 33.43 34.8188 33.26 33.55 17890 32.1933 up down incorrect
YTEN.US Yield10 Bioscience Inc 20190319 0 1.26 1.2937 1.18 1.27 4654 50.8 up up correct
YTRA.US Yatra Online Inc 20190319 0 5.25 5.39 5.02 5.09 163518 5.09 down down correct
YVR.US Liquid Media Group Ltd 20190319 0 3.7 3.96 3.23 3.6 338100 3.6 down down correct
YY.US JOYY Inc 20190319 0 86.63 88 85.41 85.81 1287643 82.4227 down up incorrect
Z.US Zillow Group Inc 20190319 0 37.82 38.23 37.39 37.6 2257641 37.6 down up incorrect
ZBRA.US Zebra Technologies Corporation 20190319 0 214.23 215.96 213.24 213.68 363262 213.68 down up incorrect
ZD.US Ziff Davis Inc. 20190319 0 86.1 86.81 85.415 86.29 258379 85.8375 up up correct
ZEST.US Ecoark Holdings Inc. Common Stock 20190319 0 0.755 0.785 0.75 0.75 12904 0.75 down down correct
ZEUS.US Olympic Steel Inc 20190319 0 16.95 17.1 16.75 16.79 78181 16.5464 down down correct
ZG.US Zillow Group Inc 20190319 0 37.39 37.51 36.76 36.89 942148 36.89 down down correct
ZGNX.US Zogenix Inc 20190319 0 53.03 53.3374 51.54 52.62 694076 52.62 down down correct
ZION.US Zions Bancorporation National Association 20190319 0 50.34 50.54 48.88 48.97 1880944 45.0343 down down correct
ZIONL.US ZIONL 20190319 0 29.5 29.5 29.15 29.26 8800 24.6801 down down correct
ZIONO.US Zions Bancorporation National Association 20190319 0 26.92 27 26.84 26.9 16100 22.9487 down down correct
ZIONP.US Zions Bancorporation National Association 20190319 0 23 23.24 22.9544 23.24 1178 20.7052 up up correct
ZIOP.US ZIOPHARM Oncology Inc 20190319 0 3.9 4.06 3.84 4.06 4079294 4.06 up up correct
ZIXI.US Zix Corporation 20190319 0 6.95 7.0499 6.7 6.74 529090 6.74 down down correct
ZKIN.US ZK International Group Co. Ltd 20190319 0 1.4461 1.47 1.43 1.43 210919 1.43 down down correct
ZLAB.US Zai Lab Limited 20190319 0 30 30.98 29.51 30.07 339967 30.07 up up correct
ZNGA.US Zynga Inc 20190319 0 5.35 5.389 5.29 5.31 9563689 5.31 down up incorrect
ZS.US Zscaler Inc 20190319 0 68 68.2229 66.68 67.91 1103889 67.91 down down correct
ZSAN.US Zosano Pharma Corporation 20190319 0 4.67 5.27 4.57 4.83 1057807 4.83 up up correct
ZUMZ.US Zumiez Inc 20190319 0 24.58 24.58 24.05 24.29 672710 24.29 down down correct
ZVO.US Zovio Inc 20190319 0 6.18 6.34 6.135 6.31 331992 6.31 up down incorrect
ZVZZT.US NASDAQ TEST STOCK 20190319 0 10.005 10.03 9.99 10.02 500 10.02 up up correct
ZYNE.US Zynerba Pharmaceuticals Inc 20190319 0 4.94 5.73 4.92 5.57 3016577 5.57 up up correct
ZYXI.US Zynex Inc 20190319 0 4.35 4.48 4.35 4.4 66149 4.4 up up correct

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