CollectAI

close-nasdaq_stocks

2019/03/20

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AACG.US ATA Creativity Global 20190320 0 1.04 1.04 1 1.0121 41005 1.0121 down down correct
AADI.US Aadi Bioscience Inc 20190320 0 17.25 17.25 15 15.75 192885 15.75 down up incorrect
AAIDX.US AAIDX 20190320 0 25.35 25.35 25.35 25.35 0 21.8866
AAL.US American Airlines Group Inc 20190320 0 31.5 31.55 30.77 30.96 6250188 30.5504 down down correct
AAME.US Atlantic American Corporation 20190320 0 2.9 2.9 2.9 2.9 1267 2.862
AAOI.US Applied Optoelectronics Inc 20190320 0 13.82 13.94 13.2896 13.44 456806 13.44 down up incorrect
AAON.US AAON Inc 20190320 0 42.81 43.69 42.41 42.82 163107 42.0421 up down incorrect
AAPL.US Apple Inc 20190320 0 186.23 189.49 184.73 188.16 31035231 45.8612 up up correct
AATC.US Image Sensing Systems Inc 20190320 0 5.26 5.49 5.23 5.34 31500 5.081 up up correct
AAWW.US Atlas Air Worldwide Holdings Inc 20190320 0 48.7 49.39 47.33 47.96 310176 47.96 down down correct
ABCB.US Ameris Bancorp 20190320 0 37.01 37.195 35.31 35.37 496549 33.7847 down down correct
ABEO.US Abeona Therapeutics Inc 20190320 0 7.92 8.13 7.67 7.86 356526 7.86 down up incorrect
ABIO.US ARCA biopharma Inc 20190320 0 0.3827 0.43 0.3827 0.42 35810 7.56 up up correct
ABMD.US Abiomed Inc 20190320 0 337.9 344.69 337.9 339.66 411140 339.66 up up correct
ABST.US Absolute Software Corporation 20190320 0 6.9 6.9 6.9 6.9 1700 6.3941
ABTX.US Allegiance Bancshares Inc 20190320 0 35.76 36 34.73 34.77 35771 33.8981 down down correct
ABUS.US Arbutus Biopharma Corporation 20190320 0 3.73 3.78 3.66 3.74 110412 3.74 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20190320 0 26.97 27.09 25.95 26.22 858053 26.22 down down correct
ACB.US Aurora Cannabis Inc 20190320 0 9.78 9.95 9.51 9.81 3719286 117.72 up down incorrect
ACBI.US Atlantic Capital Bancshares Inc 20190320 0 18.65 18.71 18.06 18.08 101491 18.08 down down correct
ACER.US Acer Therapeutics Inc 20190320 0 23.34 24 23.235 23.75 94940 23.75 up up correct
ACET.US Adicet Bio Inc 20190320 0 7.35 7.52 6.21 6.33 265011 44.31 down down correct
ACGL.US Arch Capital Group Ltd 20190320 0 32.3 32.41 31.94 31.98 681144 31.98 down up incorrect
ACGLO.US Arch Capital Group Ltd 20190320 0 23.64 23.7 23.5108 23.7 17066 20.4905 up up correct
ACHC.US Acadia Healthcare Company Inc 20190320 0 30.93 31.17 30.1 30.27 713290 30.27 down down correct
ACHV.US Achieve Life Sciences Inc 20190320 0 3.09 3.27 3.0334 3.17 451117 63.4 up up correct
ACIU.US AC Immune SA 20190320 0 4.6 4.65 4.48 4.65 340775 4.65 up up correct
ACIW.US ACI Worldwide Inc 20190320 0 33.11 33.48 32.6439 32.9 639792 32.9 down down correct
ACLS.US Axcelis Technologies Inc 20190320 0 20.68 20.87 20.37 20.5 96982 20.5 down down correct
ACMR.US ACM Research Inc 20190320 0 15.68 16.3899 14.5008 15.93 307635 15.93 up up correct
ACNB.US ACNB Corporation 20190320 0 36.2052 36.2899 35.822 36.27 5634 32.9631 up down incorrect
ACOR.US Acorda Therapeutics Inc 20190320 0 14.36 14.41 13.51 13.69 94862 82.14 down up incorrect
ACRS.US Aclaris Therapeutics Inc 20190320 0 6.85 6.94 6.3604 6.43 593863 6.43 down down correct
ACRX.US AcelRx Pharmaceuticals Inc 20190320 0 3.42 3.56 3.3 3.35 2538573 3.35 down down correct
ACST.US Acasti Pharma Inc 20190320 0 1.06 1.1 1.04 1.07 42348 8.56 up up correct
ACTG.US Acacia Research Corporation 20190320 0 3.1 3.18 3.0916 3.15 217182 3.15 up down incorrect
ADAP.US Adaptimmune Therapeutics plc 20190320 0 3.83 3.91 3.76 3.89 288504 3.89 up up correct
ADBE.US Adobe Inc 20190320 0 260.54 262.3 256.17 259.74 3732580 259.74 down down correct
ADES.US Advanced Emissions Solutions Inc 20190320 0 11.23 11.43 11 11.15 101065 10.2548 down down correct
ADI.US Analog Devices Inc 20190320 0 109.97 110.265 108.12 108.61 2640754 103.0854 down down correct
ADIL.US Adial Pharmaceuticals Inc 20190320 0 3 3.07 2.88 2.92 96022 2.92 down down correct
ADMA.US ADMA Biologics Inc 20190320 0 4.04 4.13 3.87 3.9 383392 3.9 down down correct
ADMP.US Adamis Pharmaceuticals Corporation 20190320 0 2.33 2.37 2.25 2.32 576979 2.32 down down correct
ADMS.US Adamas Pharmaceuticals Inc 20190320 0 7.99 8.25 7.9 8.01 397633 8.01 up up correct
ADN.US Advent Technologies Holdings Inc 20190320 0 9.82 9.82 9.81 9.81 62400 9.81 down down correct
ADNWW.US Advent Technologies Holdings Inc 20190320 0 0.28 0.28 0.28 0.28 3200 0.28
ADP.US Automatic Data Processing Inc 20190320 0 154.43 154.99 153.4974 154.02 1974925 145.3391 down down correct
ADSK.US Autodesk Inc 20190320 0 156 156.27 152.36 154.31 1805747 154.31 down down correct
ADTN.US ADTRAN Inc 20190320 0 14.5 14.59 14.355 14.42 191512 13.3888 down down correct
ADUS.US Addus HomeCare Corporation 20190320 0 66.31 66.85 64.78 65.63 70139 65.63 down down correct
ADVM.US Adverum Biotechnologies Inc 20190320 0 5.68 5.895 5.5432 5.84 970040 5.84 up up correct
ADXS.US Advaxis Inc 20190320 0 0.485 0.49 0.47 0.4825 1467350 7.2375 down up incorrect
AEGN.US Aegion Corporation 20190320 0 17.22 17.34 16.84 17.01 196743 17.01 down down correct
AEHL.US Antelope Enterprise Holdings Limited 20190320 0 1.65 1.7237 1.65 1.66 212185 4.98 up down incorrect
AEHR.US Aehr Test Systems 20190320 0 1.41 1.44 1.3604 1.38 36468 1.38 down down correct
AEIS.US Advanced Energy Industries Inc 20190320 0 48.93 49.72 48.37 48.97 427492 48.7606 up up correct
AEMD.US Aethlon Medical Inc 20190320 0 1.01 1.03 0.98 1 7466 15 down down correct
AEP.US American Electric Power Company Inc 20190320 0 82.93 83.58 82.42 82.87 3322800 75.6894 down down correct
AEPPL.US American Electric Power Company Inc. Corporate Unit 20190320 0 50.5 51 50 50.208 1207400 42.5407 down down correct
AERI.US Aerie Pharmaceuticals Inc 20190320 0 45.96 45.97 44.49 45.86 369407 45.86 down down correct
AESE.US Allied Esports Entertainment Inc 20190320 0 10.19 10.1923 10.15 10.15 14060 10.15 down down correct
AEY.US ADDvantage Technologies Group Inc 20190320 0 1.35 1.39 1.34 1.37 65914 1.37 up up correct
AEYE.US AudioEye Inc 20190320 0 10.3 10.3213 10.05 10.26 9277 10.26 down down correct
AEZS.US Aeterna Zentaris Inc 20190320 0 4.22 4.25 4.15 4.21 206182 4.21 down down correct
AFBI.US Affinity Bancshares Inc 20190320 0 11.4582 11.5674 11.413 11.413 1495 11.413 down down correct
AFIN.US American Finance Trust Inc 20190320 0 10.77 11.19 10.77 10.95 530451 8.587 up down incorrect
AFMD.US Affimed N.V 20190320 0 4.22 4.68 4.02 4.34 2020222 4.34 up up correct
AGEN.US Agenus Inc 20190320 0 2.98 3.01 2.85 2.9 1713887 2.9 down down correct
AGFS.US AgroFresh Solutions Inc 20190320 0 3.52 3.71 3.4507 3.61 122292 3.61 up up correct
AGIO.US Agios Pharmaceuticals Inc 20190320 0 65 66.34 64.005 64.26 406253 64.26 down down correct
AGLE.US Aeglea BioTherapeutics Inc 20190320 0 8.25 8.27 8 8.09 172659 8.09 down down correct
AGMH.US AGM Group Holdings Inc 20190320 0 20.3 21.5 20.3 20.35 3839 20.35 up up correct
AGNC.US AGNC Investment Corp 20190320 0 18.03 18.09 17.95 17.99 4170305 13.5506 down down correct
AGNCM.US AGNC Investment Corp 20190320 0 25 25.05 24.9 25.02 215870 20.7852 up up correct
AGNCN.US AGNC Investment Corp 20190320 0 25.98 26.1 25.98 26.07 296586 21.4696 up up correct
AGRX.US Agile Therapeutics Inc 20190320 0 1.6 1.653 1.55 1.58 390856 1.58 down up incorrect
AGTC.US Applied Genetic Technologies Corporation 20190320 0 4.28 4.42 4.12 4.26 54569 4.26 down down correct
AGYS.US Agilysys Inc 20190320 0 20.33 20.89 20.13 20.6 67728 20.6 up up correct
AHCO.US AdaptHealth Corp 20190320 0 9.95 9.95 9.93 9.95 31200 9.95
AHPI.US Allied Healthcare Products Inc 20190320 0 1.79 1.79 1.76 1.76 4987 1.76 down down correct
AIHS.US Senmiao Technology Limited 20190320 0 4.79 4.9853 4.47 4.47 41674 4.47 down down correct
AIKI.US AIkido Pharma Inc 20190320 0 0.8657 0.8657 0.8305 0.8362 5322 3.1932 down down correct
AIMC.US Altra Industrial Motion Corp 20190320 0 32.34 32.4 31.555 31.85 420269 30.7632 down down correct
AINV.US Apollo Investment Corporation 20190320 0 15.45 15.46 15.21 15.25 544606 10.8463 down up incorrect
AIRG.US Airgain Inc 20190320 0 12.99 13.045 12.55 12.55 58580 12.55 down down correct
AIRT.US Air T Inc 20190320 0 29.83 32.77 29.8136 31.9 10974 21.2667 up up correct
AKAM.US Akamai Technologies Inc 20190320 0 72.6 73.03 72.1702 72.52 1383507 72.52 down down correct
AKBA.US Akebia Therapeutics Inc 20190320 0 8.11 8.85 8.06 8.62 1886128 8.62 up up correct
AKTS.US Akoustis Technologies Inc 20190320 0 6.69 6.79 6.53 6.73 247625 6.73 up up correct
AKTX.US Akari Therapeutics Plc 20190320 0 4.46 4.5 3.9 4.1 887416 4.1 down down correct
ALBO.US Albireo Pharma Inc 20190320 0 30.44 31.19 30.07 30.58 25364 30.58 up down incorrect
ALCO.US Alico Inc 20190320 0 28.22 28.5741 27.6042 28.17 6038 26.5694 down down correct
ALDX.US Aldeyra Therapeutics Inc 20190320 0 8.35 8.355 8.02 8.17 326626 8.17 down down correct
ALEC.US Alector Inc 20190320 0 19.14 19.34 18.25 18.9 465297 18.9 down down correct
ALGN.US Align Technology Inc 20190320 0 258.93 266.06 258.011 265.68 1245188 265.68 up down incorrect
ALGT.US Allegiant Travel Company 20190320 0 126.11 127.31 123.6609 125.65 143835 123.2853 down down correct
ALIM.US Alimera Sciences Inc 20190320 0 1.11 1.14 1.09 1.13 54192 16.95 up up correct
ALJJ.US ALJ Regional Holdings Inc 20190320 0 1.662 1.7 1.66 1.6878 5225 1.6878 up up correct
ALKS.US Alkermes plc 20190320 0 34.92 35.31 34.44 34.55 613167 34.55 down down correct
ALLK.US Allakos Inc 20190320 0 39.19 39.7 37.4 38.08 644605 38.08 down down correct
ALLO.US Allogene Therapeutics Inc 20190320 0 26.21 26.5076 25.8 25.96 271659 25.96 down up incorrect
ALLT.US Allot Ltd 20190320 0 7.84 7.92 7.79 7.82 36337 7.82 down down correct
ALNA.US Allena Pharmaceuticals Inc 20190320 0 7.6682 7.7727 7.12 7.22 35222 7.22 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20190320 0 88.62 90 86.69 88.68 520085 88.68 up up correct
ALOT.US AstroNova Inc 20190320 0 19.89 19.89 19.45 19.45 3180 18.9702 down down correct
ALPN.US Alpine Immune Sciences Inc 20190320 0 7.045 7.17 7.01 7.01 2770 7.01 down down correct
ALRM.US Alarm.com Holdings Inc 20190320 0 61.57 62.93 61.31 62.14 227106 62.14 up up correct
ALRN.US Aileron Therapeutics Inc 20190320 0 2.21 2.31 2.01 2.09 343247 2.09 down down correct
ALT.US Altimmune Inc 20190320 0 3.16 3.32 2.98 3.03 2801753 3.03 down down correct
ALTM.US Altus Midstream Company 20190320 0 6.24 6.26 5.99 6.13 28042 111.6356 down up incorrect
ALTO.US Alto Ingredients Inc 20190320 0 1.19 1.22 1.15 1.17 396674 1.17 down down correct
ALTR.US Altair Engineering Inc 20190320 0 37.45 37.914 36.82 37.37 134900 37.37 down up incorrect
ALYA.US Alithya Group Inc 20190320 0 2.8042 2.91 2.785 2.82 106843 2.82 up up correct
AMAL.US Amalgamated Financial Corp 20190320 0 16.45 17.095 16.3475 16.62 34890 15.7172 up down incorrect
AMAT.US Applied Materials Inc 20190320 0 40.38 40.62 39.36 39.57 7772419 38.2648 down down correct
AMBA.US Ambarella Inc 20190320 0 43.68 43.75 43.01 43.05 313584 43.05 down down correct
AMCX.US AMC Networks Inc 20190320 0 57.76 58.2 56.02 56.73 1039007 56.73 down down correct
AMD.US Advanced Micro Devices Inc 20190320 0 26.49 26.88 25.31 25.7 151292138 25.7 down down correct
AMED.US Amedisys Inc 20190320 0 126.52 127.33 123.18 123.77 285808 123.77 down down correct
AMEH.US Apollo Medical Holdings Inc 20190320 0 19.23 19.287 19 19.03 13715 19.03 down down correct
AMGN.US Amgen Inc 20190320 0 191.5 192.77 189.87 191.12 2378743 176.4281 down down correct
AMKR.US Amkor Technology Inc 20190320 0 8.71 8.76 8.5515 8.6 605963 8.5164 down down correct
AMNB.US American National Bankshares Inc 20190320 0 34.915 35.15 34.6 34.6 11371 31.4815 down down correct
AMOT.US Allied Motion Technologies Inc 20190320 0 39.12 39.7345 37.03 39.27 96279 25.9331 up down incorrect
AMPH.US Amphastar Pharmaceuticals Inc 20190320 0 20.62 21.24 20.436 20.94 346272 20.94 up up correct
AMRK.US A 20190320 0 12.17 12.5 12.09 12.295 4403 11.1712 up up correct
AMRN.US Amarin Corporation plc 20190320 0 18.8 19.15 18.31 19.01 7164892 19.01 up up correct
AMRS.US Amyris Inc 20190320 0 3.68 3.81 2.97 3.1 6524854 3.1 down down correct
AMSC.US American Superconductor Corporation 20190320 0 13.71 13.71 13.041 13.41 305942 13.41 down down correct
AMSF.US AMERISAFE Inc 20190320 0 60.21 61.05 59.27 59.39 108501 47.4716 down up incorrect
AMSWA.US American Software Inc 20190320 0 11.65 11.75 11.54 11.58 76626 10.8 down down correct
AMTB.US Amerant Bancorp Inc 20190320 0 14.68 14.68 14.15 14.48 11462 14.4552 down down correct
AMTBB.US Amerant Bancorp Inc 20190320 0 12.3 12.472 12.2892 12.3716 2114 12.3716 up up correct
AMTX.US Aemetis Inc 20190320 0 0.8576 0.8978 0.8576 0.871 8080 0.871 up up correct
AMWD.US American Woodmark Corporation 20190320 0 79.54 79.95 77.05 77.84 155983 77.84 down down correct
AMZN.US Amazon.com Inc 20190320 0 1769.94 1799.5 1767.034 1797.27 6265633 1797.27 up up correct
ANAB.US AnaptysBio Inc 20190320 0 75.01 75.98 70.82 70.96 234217 70.96 down down correct
ANAT.US American National Group Inc 20190320 0 134.1 134.1 128.76 129.23 36235 118.9687 down down correct
ANDE.US The Andersons Inc 20190320 0 33.9 34.09 33.4 33.55 132034 30.894 down down correct
ANGI.US Angi Inc 20190320 0 16.38 16.43 16.02 16.12 571738 16.12 down down correct
ANGO.US AngioDynamics Inc 20190320 0 22.1 22.46 21.98 22.14 129333 22.14 up down incorrect
ANIK.US Anika Therapeutics Inc 20190320 0 30.07 30.11 29.55 29.82 150866 29.82 down up incorrect
ANIP.US ANI Pharmaceuticals Inc 20190320 0 63.2 65.935 63.2 64.45 79545 64.45 up up correct
ANIX.US Anixa Biosciences Inc 20190320 0 4.86 4.946 4.72 4.72 22903 4.72 down down correct
ANSS.US ANSYS Inc 20190320 0 181.36 181.65 179.2938 180.23 343135 180.23 down down correct
ANTE.US AirNet Technology Inc 20190320 0 0.47 0.47 0.4404 0.453 112794 2.265 down down correct
ANY.US Sphere 3D Corp 20190320 0 2.69 2.8 2.63 2.65 106512 2.65 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20190320 0 11.16 11.25 10.78 10.83 84905 10.83 down up incorrect
APA.US APA Corporation 20190320 0 34.36 35.75 34.36 35.29 4329478 33.5564 up up correct
APDN.US Applied DNA Sciences Inc 20190320 0 0.66 0.68 0.6501 0.6687 1846 26.748 up up correct
APEI.US American Public Education Inc 20190320 0 31.76 31.79 30.89 31.29 61618 31.29 down down correct
APEN.US Apollo Endosurgery Inc 20190320 0 3.35 3.68 3.34 3.62 14787 3.62 up up correct
APLS.US Apellis Pharmaceuticals Inc 20190320 0 19.85 19.95 18.73 19.08 1060700 19.08 down up incorrect
APM.US Aptorum Group Limited 20190320 0 13.15 13.2 13.06 13.2 3759 13.2 up down incorrect
APOG.US Apogee Enterprises Inc 20190320 0 35.92 36 35.08 35.35 198680 33.1083 down down correct
APOP.US Cellect Biotechnology Ltd 20190320 0 1.03 1.05 1.02 1.05 190372 21 up down incorrect
APPF.US AppFolio Inc 20190320 0 74.34 75.9 73.72 75.55 135211 75.55 up up correct
APPN.US Appian Corporation 20190320 0 35.68 35.98 35.2 35.47 222479 35.47 down down correct
APPS.US Digital Turbine Inc 20190320 0 3.63 3.67 3.5 3.62 1716586 3.62 down up incorrect
APTO.US Aptose Biosciences Inc 20190320 0 2.19 2.35 2.19 2.26 666568 2.26 up down incorrect
APTX.US Aptinyx Inc 20190320 0 4.1 4.13 3.9 4.01 351689 4.01 down down correct
APVO.US Aptevo Therapeutics Inc 20190320 0 0.89 0.94 0.8313 0.835 3533998 11.69 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20190320 0 2.3001 2.39 2.3001 2.317 1990 2.317 up up correct
APYX.US Apyx Medical Corporation 20190320 0 7.77 7.963 7.69 7.82 108965 7.82 up up correct
AQB.US AquaBounty Technologies Inc 20190320 0 2.29 2.29 2.21 2.25 605251 2.25 down down correct
AQMS.US Aqua Metals Inc 20190320 0 3.9 3.9132 3.695 3.74 510550 3.74 down down correct
AQST.US Aquestive Therapeutics Inc 20190320 0 6.96 7.005 6.72 6.98 94287 6.98 up up correct
ARAV.US Aravive Inc 20190320 0 7.64 8.57 7.21 8.18 76287 8.18 up up correct
ARAY.US Accuray Incorporated 20190320 0 4.82 4.905 4.72 4.85 681732 4.85 up up correct
ARCB.US ArcBest Corporation 20190320 0 31.9 32.225 31.11 31.6 305692 30.8211 down down correct
ARCC.US Ares Capital Corporation 20190320 0 16.95 17.17 16.95 17.09 2253060 13.212 up up correct
ARCE.US Arco Platform Limited 20190320 0 29.46 32.24 27.8 30.61 176155 30.61 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20190320 0 5.4 5.5225 5.38 5.45 14654 5.45 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20190320 0 10.75 11.7445 10.16 10.6 5265 10.6 down down correct
ARDX.US Ardelyx Inc 20190320 0 3.28 3.43 3.25 3.31 175908 3.31 up up correct
AREC.US American Resources Corporation 20190320 0 4.04 4.07 4.02 4.04 8436 4.04
ARGX.US argenx SE 20190320 0 132.25 133.04 129.2025 131.98 152010 131.98 down up incorrect
ARKR.US Ark Restaurants Corp 20190320 0 19.62 19.89 19.396 19.52 3522 18.5239 down down correct
ARLP.US Alliance Resource Partners L.P 20190320 0 20.48 20.65 20.4 20.55 315689 16.9411 up up correct
ARNA.US Arena Pharmaceuticals Inc 20190320 0 45.92 46.22 44.1275 44.54 431151 44.54 down down correct
AROW.US Arrow Financial Corporation 20190320 0 33.05 33.65 32.71 33.02 16191 29.3696 down down correct
ARTNA.US Artesian Resources Corporation 20190320 0 38.78 39.41 37.98 39.06 23778 36.2642 up up correct
ARTW.US Art's 20190320 0 1.95 2.1 1.9 2.0001 70139 2.0001 up up correct
ARVN.US Arvinas Inc 20190320 0 17.05 17.24 16.67 16.88 15048 16.88 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20190320 0 18.79 19 18.27 18.54 897440 18.54 down down correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20190320 0 24.53 24.53 24.53 24.53 0 19.4887
ASLE.US AerSale Corporation 20190320 0 9.786 9.786 9.77 9.77 37058 9.77 down down correct
ASLEW.US AerSale Corporation 20190320 0 0.3 0.3 0.3 0.3 178700 0.3
ASLN.US ASLAN Pharmaceuticals Limited 20190320 0 4.32 4.53 4.19 4.5 1500 4.5 up up correct
ASMB.US Assembly Biosciences Inc 20190320 0 19.84 19.84 18.65 18.73 155391 18.73 down down correct
ASML.US ASML Holding N.V 20190320 0 190.49 192.69 188.39 191.14 584146 185.4185 up up correct
ASPS.US Altisource Portfolio Solutions S.A 20190320 0 26.32 26.53 25.785 26 32623 26 down down correct
ASPU.US Aspen Group Inc 20190320 0 5.29 5.63 5.25 5.63 17754 5.63 up up correct
ASRT.US Assertio Holdings Inc 20190320 0 4.72 4.8899 4.64 4.77 955075 19.08 up up correct
ASRV.US AmeriServ Financial Inc 20190320 0 4.1223 4.13 4.11 4.11 1836 3.8125 down down correct
ASTC.US Astrotech Corporation 20190320 0 3.79 3.88 3.5376 3.88 10544 3.88 up up correct
ASTE.US Astec Industries Inc 20190320 0 38.92 39.45 38.18 38.97 161030 37.8704 up down incorrect
ASUR.US Asure Software Inc 20190320 0 6.51 6.745 6.22 6.25 260844 6.25 down down correct
ASYS.US Amtech Systems Inc 20190320 0 5.36 5.4 5.25 5.37 16186 5.37 up up correct
ATAX.US America First Multifamily Investors L.P 20190320 0 6.8 6.8307 6.75 6.78 69128 5.6545 down down correct
ATCX.US Atlas Technical Consultants Inc 20190320 0 9.71 9.71 9.71 9.71 205000 9.71
ATEC.US Alphatec Holdings Inc 20190320 0 2.74 2.78 2.65 2.78 143600 2.78 up up correct
ATEX.US Anterix Inc 20190320 0 38.96 39.51 38.35 39.02 146989 39.02 up down incorrect
ATHE.US Alterity Therapeutics Limited 20190320 0 1.85 1.86 1.72 1.74 71479 1.74 down down correct
ATHX.US Athersys Inc 20190320 0 1.55 1.59 1.53 1.57 496569 1.57 up up correct
ATLC.US Atlanticus Holdings Corporation 20190320 0 3.63 3.63 3.615 3.63 4280 3.63
ATLO.US Ames National Corporation 20190320 0 27.6 27.62 27.12 27.22 7201 24.2825 down down correct
ATMH.US All Things Mobile Analytic Inc 20190320 0 0.0016 0.0016 0.0013 0.0015 5985232 0.0015 down up incorrect
ATNI.US ATN International Inc 20190320 0 54.86 56.41 54.355 55.31 62772 53.339 up up correct
ATNX.US Athenex Inc 20190320 0 12.05 12.24 11.89 12.14 264535 12.14 up up correct
ATOM.US Atomera Incorporated 20190320 0 3.47 3.5528 2.95 3.15 45392 3.15 down down correct
ATOS.US Atossa Therapeutics Inc 20190320 0 4.06 4.1899 3.8107 4.04 2031577 4.04 down down correct
ATRA.US Atara Biotherapeutics Inc 20190320 0 39.12 39.785 38.43 38.86 423981 38.86 down down correct
ATRC.US AtriCure Inc 20190320 0 28.68 28.75 28 28.2 152158 28.2 down down correct
ATRI.US Atrion Corporation 20190320 0 822 830.54 822 826.5 3819 804.447 up up correct
ATRO.US Astronics Corporation 20190320 0 31.91 31.91 31.32 31.37 84100 31.37 down up incorrect
ATRS.US Antares Pharma Inc 20190320 0 3.41 3.47 3.33 3.4 858185 3.4 down up incorrect
ATSG.US Air Transport Services Group Inc 20190320 0 20.4 21.39 20.28 20.87 1133144 20.87 up down incorrect
ATVI.US Activision Blizzard Inc 20190320 0 46.37 47.09 46.13 46.16 14270420 45.2737 down down correct
ATXI.US Avenue Therapeutics Inc 20190320 0 5.427 5.4851 5.3 5.45 22473 5.45 up up correct
ATXS.US Astria Therapeutics Inc 20190320 0 43.44 46.35 43.02 44.7 56100 44.7 up up correct
AUB.US Atlantic Union Bankshares Corporation 20190320 0 34.47 34.7 33.39 33.4 308051 30.6456 down down correct
AUBN.US Auburn National Bancorporation Inc 20190320 0 34.65 36 34.405 35.23 7074 32.8894 up up correct
AUDC.US AudioCodes Ltd 20190320 0 13.55 14.37 13.48 13.87 363314 13.5026 up up correct
AUID.US Ipsidy Inc. Common Stock 20190320 0 2.88 3.165 2.88 3.165 3999 3.165 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20190320 0 6.8 7.15 6.59 6.83 2895131 6.83 up up correct
AUTL.US Autolus Therapeutics plc 20190320 0 25.15 25.3086 24.24 24.4 9595 24.4 down up incorrect
AUTO.US AutoWeb Inc 20190320 0 4.69 4.69 4.3 4.34 39513 4.34 down down correct
AVAV.US AeroVironment Inc 20190320 0 70.84 70.85 68.77 69.54 330063 69.54 down down correct
AVCO.US Avalon GloboCare Corp 20190320 0 4.55 5.48 4.44 5.32 594727 5.32 up up correct
AVCT.US American Virtual Cloud Technologies Inc 20190320 0 10.23 10.25 10.23 10.25 3228 10.25 up up correct
AVCTW.US AVCTW 20190320 0 0.2499 0.2499 0.225 0.2499 1008 0.2499
AVDL.US Avadel Pharmaceuticals plc 20190320 0 1.66 1.66 1.57 1.61 86095 1.61 down down correct
AVEO.US AVEO Pharmaceuticals Inc 20190320 0 0.6101 0.6329 0.6 0.6174 1444686 6.174 up down incorrect
AVGO.US Broadcom Inc 20190320 0 298 299 290.29 291.03 4126580 262.6229 down up incorrect
AVGR.US Avinger Inc 20190320 0 1.03 1.04 0.78 0.9491 1070775 9.491 down down correct
AVID.US Avid Technology Inc 20190320 0 7.09 7.58 6.968 7.37 1217450 7.37 up up correct
AVNW.US Aviat Networks Inc 20190320 0 13.06 13.5 13.06 13.24 5396 6.62 up up correct
AVRO.US AVROBIO Inc 20190320 0 18.59 18.75 18.18 18.63 163202 18.63 up up correct
AVT.US Avnet Inc 20190320 0 43.59 43.86 42.92 43.32 473973 40.517 down down correct
AVTX.US Avalo Therapeutics Inc 20190320 0 5.675 5.95 5.62 5.85 118500 5.85 up down incorrect
AVXL.US Anavex Life Sciences Corp 20190320 0 2.95 3.02 2.875 2.96 216406 2.96 up up correct
AWH.US Aspira Women's Health Inc 20190320 0 1.2627 1.35 1.2627 1.35 43205 1.35 up down incorrect
AWRE.US Aware Inc 20190320 0 3.7301 3.85 3.73 3.73 1257 3.73 down down correct
AXAS.US Abraxas Petroleum Corporation 20190320 0 1.35 1.4472 1.346 1.43 62058 28.6 up down incorrect
AXDX.US Accelerate Diagnostics Inc 20190320 0 19.85 20.25 19.75 19.97 129590 19.97 up up correct
AXGN.US AxoGen Inc 20190320 0 20.83 20.92 20.3 20.51 455429 20.51 down down correct
AXNX.US Axonics Inc 20190320 0 22.24 23.9379 21.875 23.54 105432 23.54 up down incorrect
AXON.US Axon Enterprise Inc 20190320 0 52.26 53.06 50.86 52.65 684010 52.65 up up correct
AXSM.US Axsome Therapeutics Inc 20190320 0 13 13.34 11.69 12.01 1326504 12.01 down up incorrect
AXTI.US AXT Inc 20190320 0 4.54 4.59 4.4 4.46 667052 4.46 down down correct
AY.US Atlantica Sustainable Infrastructure plc 20190320 0 19.39 19.455 19.24 19.38 386211 16.6147 down down correct
AYRO.US Ayro Inc 20190320 0 2.11 2.22 2.025 2.095 105171 20.95 down down correct
AYTU.US Aytu Biopharma Inc 20190320 0 1.95 2.18 1.8 2.03 260018 20.3 up up correct
AZN.US AstraZeneca PLC 20190320 0 43.07 43.295 42.79 43.02 3757320 40.2901 down down correct
AZPN.US Aspen Technology Inc 20190320 0 102.38 103 101.41 102.8 543430 102.8 up up correct
AZRX.US AzurRx BioPharma Inc 20190320 0 2.17 2.3 2.01 2.3 16185 23 up up correct
BAND.US Bandwidth Inc 20190320 0 67.52 69.41 66.59 68.26 138294 68.26 up up correct
BANF.US BancFirst Corporation 20190320 0 54.48 54.79 53.27 53.32 36128 49.6805 down down correct
BANR.US Banner Corporation 20190320 0 56 56.25 53.87 54.02 224421 48.2334 down down correct
BANX.US StoneCastle Financial Corp 20190320 0 20.92 21.15 20.8589 21.0369 7051 17.3591 up down incorrect
BATRA.US The Liberty Braves Group 20190320 0 28.6727 28.82 28.3 28.53 30326 28.53 down down correct
BATRK.US The Liberty Braves Group 20190320 0 28.61 28.73 28.19 28.41 122524 28.41 down down correct
BBBY.US Bed Bath & Beyond Inc 20190320 0 13.92 13.97 13.46 13.6 4380889 12.7672 down down correct
BBCP.US Concrete Pumping Holdings Inc 20190320 0 11.6 11.805 10.5 11.25 15279 11.25 down down correct
BBGI.US Beasley Broadcast Group Inc 20190320 0 4.0225 4.08 3.83 3.9 34390 3.5721 down down correct
BBI.US Brickell Biotech Inc 20190320 0 1.19 1.19 1.1738 1.19 75305 8.33
BBIG.US Vinco Ventures Inc 20190320 0 4.664 5.01 4.664 5.01 6045 5.01 up up correct
BBQ.US BBQ Holdings Inc 20190320 0 5.84 6.03 5.7 5.815 32389 5.815 down down correct
BBSI.US Barrett Business Services Inc 20190320 0 78.57 78.94 77.15 77.5 46658 73.8484 down up incorrect
BCACW.US Brookline Capital Acquisition Corp 20190320 0 0.19 0.2203 0.19 0.2203 6600 0.2203 up down incorrect
BCBP.US BCB Bancorp Inc 20190320 0 13.18 13.43 12.95 13.04 21214 11.4133 down down correct
BCDA.US BioCardia Inc 20190320 0 1.42 1.42 1.34 1.34 243 12.06 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20190320 0 4.03 4.05 4.0009 4.01 37058 4.01 down down correct
BCML.US BayCom Corp 20190320 0 22.55 22.59 22.04 22.04 4816 22.04 down down correct
BCOR.US Blucora Inc 20190320 0 33.82 34.47 33.08 33.68 455033 33.68 down up incorrect
BCOV.US Brightcove Inc 20190320 0 8.25 8.5 8.1587 8.4 77008 8.4 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20190320 0 7.3875 7.3875 7.2948 7.2948 3553 7.2948 down down correct
BCPC.US Balchem Corporation 20190320 0 94.28 95.69 92.97 94.37 174419 93.0438 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20190320 0 7.87 7.95 7.57 7.64 498380 7.64 down down correct
BCTX.US BriaCell Therapeutics Corp 20190320 0 0.0949 0.0984 0.087 0.087 10025 26.1 down down correct
BDREX.US BDREX 20190320 0 10.53 10.53 10.53 10.53 0 1.7957
BDRWX.US BDRWX 20190320 0 10.53 10.53 10.53 10.53 0 1.7865
BDSI.US BioDelivery Sciences International Inc 20190320 0 4.99 5.36 4.95 5.27 2680504 5.27 up down incorrect
BECN.US Beacon Roofing Supply Inc 20190320 0 34.83 35.27 33.86 34.16 618348 34.16 down up incorrect
BEEM.US Beam Global 20190320 0 0.1985 0.1985 0.185 0.19 163292 9.5 down down correct
BELFA.US Bel Fuse Inc 20190320 0 23 23 22.72 23 802 21.8736
BELFB.US Bel Fuse Inc 20190320 0 26.75 26.98 25.89 26.65 26373 25.1985 down down correct
BFC.US Bank First Corporation 20190320 0 57.98 57.99 57.1 57.48 5155 55.1314 down down correct
BFI.US BurgerFi International Inc 20190320 0 10.14 10.14 10.14 10.14 26300 10.14
BFIN.US BankFinancial Corporation 20190320 0 15.16 15.52 14.84 14.94 35959 13.4437 down down correct
BFRA.US Biofrontera AG 20190320 0 12.47 14.22 12.47 12.9 15628 12.8465 up up correct
BFST.US Business First Bancshares Inc 20190320 0 25.25 25.67 25.1519 25.45 18686 24.0681 up up correct
BGCP.US BGC Partners Inc 20190320 0 5.75 5.75 5.56 5.58 1993358 4.9074 down down correct
BGFDX.US BGFDX 20190320 0 24.35 24.35 24.35 24.35 0 21.2504
BGFLX.US BGFLX 20190320 0 24.36 24.36 24.36 24.36 0 21.1369
BGFTX.US BGFTX 20190320 0 24.31 24.31 24.31 24.31 0 21.3353
BGFV.US Big 5 Sporting Goods Corporation 20190320 0 3.78 3.86 3.73 3.75 255867 3.0447 down down correct
BGNE.US BeiGene Ltd 20190320 0 136.95 138.7399 134.13 134.35 132410 134.35 down down correct
BHF.US Brighthouse Financial Inc 20190320 0 40.13 40.66 37.95 38.03 1496554 38.03 down down correct
BHFAL.US Brighthouse Financial Inc 20190320 0 24.47 24.84 24.33 24.84 97484 21.1447 up down incorrect
BHFAP.US Brighthouse Financial Inc 20190320 0 25.09 25.2 25.03 25.17 1192962 21.2644 up up correct
BHTG.US BioHiTech Global Inc 20190320 0 2.6 2.6902 2.43 2.51 12273 2.51 down down correct
BIDU.US Baidu Inc 20190320 0 171.28 171.28 166.6 170.17 2052559 170.17 down down correct
BIIB.US Biogen Inc 20190320 0 323.67 325 320.14 320.59 993440 320.59 down down correct
BILI.US Bilibili Inc 20190320 0 18.62 18.65 17.72 17.75 5205749 17.75 down up incorrect
BIMI.US BIMI International Medical Inc 20190320 0 6.69 6.9475 6.159 6.55 50244 6.55 down up incorrect
BIOC.US Biocept Inc 20190320 0 1.11 1.12 1.05 1.09 164311 10.9 down down correct
BIOL.US BIOLASE Inc 20190320 0 2.4 2.58 2.365 2.41 52835 2.41 up up correct
BIOX.US Bioceres Crop Solutions Corp 20190320 0 5.22 5.82 5.1 5.2 175990 5.2 down down correct
BIVI.US BioVie Inc 20190320 0 0.0599 0.14 0.0599 0.11 6694 13.75 up up correct
BJRI.US BJ's Restaurants Inc 20190320 0 46.96 46.96 45.28 45.88 364550 45.2779 down down correct
BKCC.US BlackRock Capital Investment Corporation 20190320 0 6.07 6.0816 6.01 6.03 189645 4.3621 down down correct
BKEP.US Blueknight Energy Partners L.P 20190320 0 1.09 1.09 1.02 1.04 453231 0.7921 down up incorrect
BKEPP.US Blueknight Energy Partners L.P 20190320 0 5.23 5.23 5.06 5.06 24664 3.6748 down down correct
BKNG.US Booking Holdings Inc 20190320 0 1766.78 1780.99 1751.13 1774.43 389235 1774.43 up down incorrect
BKR.US Baker Hughes Company 20190320 0 27.84 28.48 27.63 28.25 4939724 25.6417 up up correct
BKYI.US BIO 20190320 0 1.205 1.206 1.14 1.17 3647 9.36 down down correct
BL.US BlackLine Inc 20190320 0 47.78 48.41 47.19 48.12 365124 48.12 up up correct
BLBD.US Blue Bird Corporation 20190320 0 17.86 18.27 17.58 18.03 103839 18.03 up up correct
BLCM.US Bellicum Pharmaceuticals Inc 20190320 0 3.65 4.14 3.55 4.09 906178 40.9 up up correct
BLDP.US Ballard Power Systems Inc 20190320 0 3.27 3.29 3.155 3.27 867837 3.27
BLFS.US BioLife Solutions Inc 20190320 0 19.99 20.55 18.8 20.14 251277 20.14 up up correct
BLIN.US Bridgeline Digital Inc 20190320 0 0.215 0.2199 0.21 0.2158 291781 10.79 up up correct
BLKB.US Blackbaud Inc 20190320 0 78.73 79.86 77.79 78.74 270140 78.2729 up up correct
BLMN.US Bloomin' Brands Inc 20190320 0 20 20 19.27 19.37 1530086 18.8794 down down correct
BLNK.US Blink Charging Co 20190320 0 3.05 3.2564 3.05 3.14 878906 3.14 up up correct
BLNKW.US BLNKW 20190320 0 1.2918 1.3 1.21 1.23 24766 1.23 down down correct
BLPH.US Bellerophon Therapeutics Inc 20190320 0 0.72 0.72 0.71 0.7152 7528 10.728 down down correct
BLRX.US BioLineRx Ltd 20190320 0 0.44 0.445 0.43 0.4394 64053 6.591 down down correct
BLU.US BELLUS Health Inc 20190320 0 1.17 1.23 1.17 1.2109 2055 4.3592 up up correct
BLUCX.US Bluestone Community Development Fund 20190320 0 9.8 9.8 9.8 9.8 0 9.0549
BLUE.US bluebird bio Inc 20190320 0 155.103 157.0713 151.3549 153.5038 295128 99.4196 down down correct
BMRA.US Biomerica Inc 20190320 0 2.5701 2.59 2.5226 2.5226 865 2.5226 down up incorrect
BMRC.US Bank of Marin Bancorp 20190320 0 41.67 42.175 41.21 41.24 26252 38.5871 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20190320 0 91.42 91.815 89.755 89.96 956060 89.96 down up incorrect
BMTC.US Bryn Mawr Bank Corporation 20190320 0 37.75 37.99 36.68 36.69 85319 33.7382 down down correct
BNFT.US Benefitfocus Inc 20190320 0 47.4 47.4 45.5 46.61 1132618 46.61 down down correct
BNGO.US Bionano Genomics Inc 20190320 0 5.175 5.175 4.53 4.71 9684 4.71 down down correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20190320 0 1.7761 1.7761 1.7761 1.7761 300 1.7761
BNSO.US Bonso Electronics International Inc 20190320 0 2.7764 2.7764 2.7101 2.7612 2810 2.7612 down down correct
BNTC.US Benitec Biopharma Inc 20190320 0 1.98 1.98 1.8593 1.98 143 29.7
BOCH.US Bank of Commerce Holdings 20190320 0 11.13 11.19 10.76 10.76 12069 10.1509 down down correct
BOKF.US BOK Financial Corporation 20190320 0 84.62 84.795 81.84 82.2 206430 76.2938 down down correct
BOMN.US Boston Omaha Corporation 20190320 0 26.93 27 26.54 26.54 14376 26.54 down down correct
BOOM.US DMC Global Inc 20190320 0 47.93 52.04 47.63 50.11 350236 49.5388 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20190320 0 2.95 3.12 2.7 2.8 160244 2.8 down down correct
BOTJ.US Bank of the James Financial Group Inc 20190320 0 14.2828 14.5 14.2828 14.46 1972 12.4127 up up correct
BOXL.US Boxlight Corporation 20190320 0 2.71 2.98 2.7033 2.89 172977 2.89 up up correct
BPMC.US Blueprint Medicines Corporation 20190320 0 83.77 84.52 80.88 83.37 325610 83.37 down down correct
BPOP.US Popular Inc 20190320 0 54.32 54.95 52.25 52.31 618156 48.1974 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20190320 0 24.96 25.0382 24.76 24.76 2977 21.1253 down down correct
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20190320 0 26.448 26.45 26.29 26.44 1860 22.8982 down up incorrect
BPRN.US The Bank of Princeton 20190320 0 32.37 32.4 32.12 32.3 12737 30.8533 down down correct
BPTH.US Bio 20190320 0 24.75 24.75 21.3 21.5 1067515 21.5 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20190320 0 19.92 19.99 19.8 19.85 774000 16.5951 down down correct
BPYPP.US Brookfield Property Partners L.P 20190320 0 24.85 24.85 24.6 24.82 67800 20.6565 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20190320 0 0.65 0.65 0.59 0.59 148350 0.59 down down correct
BRID.US Bridgford Foods Corporation 20190320 0 23.46 23.74 23 23.17 3346 23.17 down down correct
BRKL.US Brookline Bancorp Inc 20190320 0 14.58 14.655 14.27 14.32 366111 13.0106 down down correct
BRKR.US Bruker Corporation 20190320 0 39.24 39.58 38.79 39.21 797053 38.8831 down down correct
BRKS.US Brooks Automation Inc 20190320 0 30.08 30.3 29.38 29.58 504735 29.0003 down down correct
BROG.US Brooge Energy Limited 20190320 0 9.99 10.01 9.99 10 815100 10 up up correct
BRQS.US Borqs Technologies Inc 20190320 0 4.655 4.75 4.655 4.75 7503 4.75 up down incorrect
BRTX.US BioRestorative Therapies Inc. Common Stock 20190320 0 0.72 0.72 0.68 0.71 16480 2840 down down correct
BRY.US Berry Corporation 20190320 0 12.12 12.45 11.97 12.23 954078 11.0306 up up correct
BSET.US Bassett Furniture Industries Incorporated 20190320 0 17.8 17.84 17.21 17.73 25003 15.9964 down up incorrect
BSGM.US BioSig Technologies Inc 20190320 0 6.99 6.99 6.668 6.87 63048 6.87 down down correct
BSQR.US BSQUARE Corporation 20190320 0 2.05 2.05 2 2.05 11147 2.05
BSRR.US Sierra Bancorp 20190320 0 25.24 25.45 23.915 24.28 21082 22.1077 down up incorrect
BSVN.US Bank7 Corp 20190320 0 15.15 15.2 15.1 15.1 4145 13.7249 down down correct
BTAI.US BioXcel Therapeutics Inc 20190320 0 10.16 10.16 9.425 9.83 40252 9.83 down down correct
BTB.US Bit Brother Limited 20190320 0 1.73 1.94 1.73 1.85 170400 1.85 up up correct
BTBT.US Bit Digital Inc 20190320 0 10 10.4 9.5 9.75 12163 9.75 down down correct
BTCS.US BTCS Inc. Common Stock 20190320 0 0.0175 0.0192 0.0167 0.019 4580 5.7 up up correct
BTCY.US Biotricity Inc. Common Stock 20190320 0 0.985 1 0.93 1 33505 1 up up correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20190320 0 3.83 3.9693 3.7185 3.95 21260 7.9 up up correct
BUSE.US First Busey Corporation 20190320 0 26.01 26.1552 25.24 25.28 132638 22.6714 down down correct
BVXV.US BiondVax Pharmaceuticals Ltd 20190320 0 5.48 5.6 5.11 5.3727 17238 5.3727 down down correct
BWB.US Bridgewater Bancshares Inc 20190320 0 11 11.2574 10.85 10.89 25099 10.89 down down correct
BWEN.US Broadwind Inc 20190320 0 1.69 1.73 1.68 1.6921 5409 1.6921 up up correct
BWFG.US Bankwell Financial Group Inc 20190320 0 29.05 29.42 28.81 28.91 11160 26.9622 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20190320 0 9.8 9.8 9.8 9.8 0 8.8047
BYFC.US Broadway Financial Corporation 20190320 0 1.45 1.5 1.43 1.5 7582 1.5 up up correct
BYRN.US Byrna Technologies Inc 20190320 0 1.449 1.449 1.449 1.449 30 1.449
BYSI.US BeyondSpring Inc 20190320 0 17.49 17.8172 17.49 17.8172 2328 17.8172 up up correct
BZUN.US Baozun Inc 20190320 0 38.81 38.81 36.5 36.81 1855348 36.81 down up incorrect
CAAS.US China Automotive Systems Inc 20190320 0 3.97 3.9709 3.81 3.91 16824 3.91 down down correct
CAC.US Camden National Corporation 20190320 0 42.4 42.845 42.04 42.31 55631 38.661 down down correct
CACC.US Credit Acceptance Corporation 20190320 0 450.605 452.4 441.295 442.8 59070 442.8 down down correct
CADCX.US CADCX 20190320 0 25.7 25.7 25.7 25.7 0 22.1097
CADEX.US CADEX 20190320 0 25.7 25.7 25.7 25.7 0 22.2198
CADFX.US CION Ares Diversified Credit Fund W 20190320 0 25.7 25.7 25.7 25.7 0 22.1307
CADUX.US CADUX 20190320 0 25.7 25.7 25.7 25.7 0 22.1261
CADWX.US CADWX 20190320 0 25.7 25.7 25.7 25.7 0 23.6037
CAKE.US The Cheesecake Factory Incorporated 20190320 0 45.82 45.82 44.385 44.4 728934 42.8276 down down correct
CALA.US Calithera Biosciences Inc 20190320 0 6.48 6.87 6.48 6.68 332383 6.68 up up correct
CALB.US California BanCorp 20190320 0 18.85 18.85 18.85 18.85 1100 18.85
CALM.US Cal 20190320 0 44.25 44.25 43.46 43.73 287969 43.4057 down down correct
CAMP.US CalAmp Corp 20190320 0 12.68 12.87 12.45 12.63 237763 12.63 down down correct
CAMT.US Camtek Ltd 20190320 0 9.11 9.16 8.81 8.98 93839 8.8059 down down correct
CAPR.US Capricor Therapeutics Inc 20190320 0 0.55 0.56 0.541 0.5515 10192 5.5153 up up correct
CAR.US Avis Budget Group Inc 20190320 0 34.67 34.98 33.87 34.49 660672 34.49 down down correct
CARA.US Cara Therapeutics Inc 20190320 0 19.51 19.91 19.19 19.37 564685 19.37 down down correct
CARE.US Carter Bankshares Inc 20190320 0 18.95 19.1 18.9 18.9 6462 18.7656 down up incorrect
CARG.US CarGurus Inc 20190320 0 39.06 39.94 38.71 39.19 415777 39.19 up up correct
CARV.US Carver Bancorp Inc 20190320 0 3.2749 3.71 3.2749 3.406 2261 3.406 up up correct
CASA.US Casa Systems Inc 20190320 0 9.12 9.22 8.9 9.01 421050 9.01 down down correct
CASH.US Meta Financial Group Inc 20190320 0 20.67 20.67 19.59 19.66 327367 19.3335 down down correct
CASI.US CASI Pharmaceuticals Inc 20190320 0 3.31 3.42 3.27 3.32 164230 3.32 up up correct
CASS.US Cass Information Systems Inc 20190320 0 47.89 48.55 47.403 47.56 31532 44.5234 down down correct
CASY.US Casey's General Stores Inc 20190320 0 126.09 127.37 125.82 126.45 608148 123.839 up up correct
CATB.US Catabasis Pharmaceuticals Inc 20190320 0 7.24 7.7254 7.1701 7.45 336608 44.7 up up correct
CATC.US Cambridge Bancorp 20190320 0 79 79.71 79 79.71 949 73.443 up down incorrect
CATY.US Cathay General Bancorp 20190320 0 35.66 35.78 34.12 34.14 546082 31.0924 down up incorrect
CBAN.US Colony Bankcorp Inc 20190320 0 16.73 16.9 16.375 16.7001 4109 15.5537 down down correct
CBAT.US CBAK Energy Technology Inc 20190320 0 1.03 1.1201 1.02 1.07 330692 1.07 up up correct
CBAY.US CymaBay Therapeutics Inc 20190320 0 13.31 13.45 12.87 12.95 509529 12.95 down down correct
CBFV.US CB Financial Services Inc 20190320 0 24.98 25.12 24.75 24.89 4780 22.2247 down down correct
CBIO.US Catalyst Biosciences Inc 20190320 0 9.69 9.89 9.54 9.7 137108 9.7 up up correct
CBLI.US Cleveland BioLabs Inc 20190320 0 1.67 1.79 1.6284 1.7001 3915 1.7001 up up correct
CBMB.US CBM Bancorp Inc 20190320 0 13.2 13.2 13.2 13.2 331 11.8043
CBNK.US Capital Bancorp Inc 20190320 0 11.59 11.59 11.1 11.1 970 11.0553 down down correct
CBOE.US Cboe Global Markets Inc 20190320 0 95.79 97.04 94.51 94.69 661055 91.3111 down up incorrect
CBRL.US Cracker Barrel Old Country Store Inc 20190320 0 156.22 156.59 152.83 153.43 289843 140.0604 down down correct
CBSH.US Commerce Bancshares Inc 20190320 0 57.6762 58.019 56.2477 56.3238 483291 48.8254 down up incorrect
CBTX.US CBTX Inc 20190320 0 32.52 32.79 32.11 32.11 37443 30.6107 down down correct
CCB.US Coastal Financial Corporation 20190320 0 16.26 17.1486 16.26 16.38 6536 16.38 up up correct
CCBG.US Capital City Bank Group Inc 20190320 0 22.83 22.9 22.41 22.42 22830 21.0328 down up incorrect
CCD.US Calamos Dynamic Convertible and Income Fund 20190320 0 19.89 20 19.78 20 103779 15.9659 up up correct
CCEL.US Cryo 20190320 0 7.5 7.73 7.5 7.73 5040 7.73 up up correct
CCEP.US Coca 20190320 0 49.38 49.51 48.19 48.65 1936222 44.867 down up incorrect
CCLFX.US CCLFX 20190320 0 9.99 9.99 9.99 9.99 0 8.6399
CCLP.US CSI Compressco LP 20190320 0 2.86 2.96 2.7 2.83 133887 2.6151 down down correct
CCMP.US CMC Materials Inc 20190320 0 112.04 112.77 110.19 111.64 318778 107.6825 down down correct
CCNC.US Code Chain New Continent Limited 20190320 0 1.88 1.97 1.85 1.96 17984 1.96 up up correct
CCNE.US CNB Financial Corporation 20190320 0 26.81 27.042 25.844 25.94 18000 23.9374 down down correct
CCOI.US Cogent Communications Holdings Inc 20190320 0 51.65 52.03 50.76 51.46 357475 45.8561 down down correct
CCRN.US Cross Country Healthcare Inc 20190320 0 7.21 7.46 7.185 7.28 207500 7.28 up up correct
CCXI.US ChemoCentryx Inc 20190320 0 11.4 11.63 10.985 11.02 234367 11.02 down down correct
CDEV.US Centennial Resource Development Inc 20190320 0 8.97 9.26 8.9001 9.1 2857992 9.1 up up correct
CDK.US CDK Global Inc 20190320 0 58.28 58.52 56.82 56.88 822969 54.8787 down up incorrect
CDLX.US Cardlytics Inc 20190320 0 15.63 16.41 15.45 16 146390 16 up up correct
CDMO.US Avid Bioservices Inc 20190320 0 4.31 4.5 4.24 4.36 270712 4.36 up up correct
CDNA.US CareDx Inc 20190320 0 36.36 37.4957 35.64 37 609625 37 up up correct
CDNS.US Cadence Design Systems Inc 20190320 0 61.31 61.9 61.14 61.45 1807802 61.45 up up correct
CDTX.US Cidara Therapeutics Inc 20190320 0 2.55 2.63 2.5 2.56 30683 2.56 up up correct
CDW.US CDW Corporation 20190320 0 97.36 97.8 96.5125 97.17 823076 94.26 down down correct
CDXC.US ChromaDex Corporation 20190320 0 3.93 4.08 3.87 3.89 168763 3.89 down down correct
CDXS.US Codexis Inc 20190320 0 20.92 21.16 20.5 21.07 346203 21.07 up down incorrect
CDZI.US Cadiz Inc 20190320 0 9.24 9.63 8.88 9.53 241056 9.53 up up correct
CECE.US CECO Environmental Corp 20190320 0 7.56 7.63 7.29 7.3 164499 7.3 down down correct
CEDAX.US CEDAX 20190320 0 24.45 24.45 24.45 24.45 0 22.0611
CEDIX.US Destra International & Event 20190320 0 24.46 24.46 24.46 24.46 0 21.5352
CEDLX.US CEDLX 20190320 0 24.44 24.44 24.44 24.44 0 22.175
CEDTX.US CEDTX 20190320 0 24.42 24.42 24.42 24.42 0 22.2643
CELC.US Celcuity Inc 20190320 0 20.14 20.2 19.01 19.88 17596 19.88 down down correct
CELH.US Celsius Holdings Inc 20190320 0 4.99 4.99 4.63 4.83 70162 4.83 down up incorrect
CEMI.US Chembio Diagnostics Inc 20190320 0 5.91 6 5.69 5.76 20605 5.76 down down correct
CENT.US Central Garden & Pet Company 20190320 0 28.66 28.6753 27.37 27.86 194926 27.86 down down correct
CENTA.US Central Garden & Pet Company 20190320 0 25.98 26.65 24.625 24.97 319175 24.97 down down correct
CENX.US Century Aluminum Company 20190320 0 8.92 8.97 8.57 8.89 1037835 8.89 down down correct
CERC.US Cerecor Inc 20190320 0 5.675 5.95 5.62 5.85 118509 5.85 up up correct
CERN.US Cerner Corporation 20190320 0 57.6 58.18 57.05 57.6 1778336 55.882
CERS.US Cerus Corporation 20190320 0 6.3 6.46 6.27 6.38 621198 6.38 up down incorrect
CETX.US Cemtrex Inc 20190320 0 0.5714 0.5939 0.57 0.5702 2644 4.5617 down down correct
CEVA.US CEVA Inc 20190320 0 27.73 27.92 26.9243 27.12 65111 27.12 down down correct
CFBK.US CF Bankshares Inc 20190320 0 13.06 13.3 13.06 13.3 11680 13.181 up up correct
CFFI.US C&F Financial Corporation 20190320 0 50.267 53.6 50.18 50.18 6676 45.5473 down down correct
CFFN.US Capitol Federal Financial Inc 20190320 0 12.93 13.05 12.79 12.79 273584 11.0623 down down correct
CFMS.US Conformis Inc 20190320 0 2.17 2.58 2.12 2.58 3091027 2.58 up up correct
CFRX.US ContraFect Corporation 20190320 0 0.37 0.47 0.3625 0.46 3348402 4.6 up up correct
CG.US The Carlyle Group Inc 20190320 0 19.24 19.29 18.81 19.08 508189 17.3192 down down correct
CGBD.US TCG BDC Inc 20190320 0 15.02 15.095 14.92 14.95 312301 10.2542 down down correct
CGC.US Canopy Growth Corporation 20190320 0 45.93 48.6 45.67 46.87 14748745 46.87 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20190320 0 24.76 24.76 24.76 24.76 0 21.3179
CGEN.US Compugen Ltd 20190320 0 3.7 3.81 3.6816 3.77 110885 3.77 up up correct
CGNX.US Cognex Corporation 20190320 0 53.38 53.76 52.76 53.16 773180 51.2492 down down correct
CGO.US Calamos Global Total Return Fund 20190320 0 12.05 12.06 11.95 12.01 28629 9.5394 down up incorrect
CGRN.US Capstone Green Energy Corporation 20190320 0 1.02 1.04 0.945 0.96 86735 9.6 down down correct
CHCI.US Comstock Holding Companies Inc 20190320 0 2.46 2.46 2.46 2.46 414 2.46
CHCO.US City Holding Company 20190320 0 76.4 78.579 75.09 75.12 53863 68.8967 down down correct
CHDN.US Churchill Downs Incorporated 20190320 0 84.68 85.5 83.05 84.43 301802 83.5051 down down correct
CHEF.US The Chefs' Warehouse Inc 20190320 0 31.1 31.525 30.83 30.89 140817 30.89 down down correct
CHEK.US Check 20190320 0 2.69 2.95 2.65 2.83 300838 2.83 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20190320 0 10.08 10.1 10.02 10.04 285906 7.9286 down down correct
CHKP.US Check Point Software Technologies Ltd 20190320 0 125.94 126.57 125.33 125.81 890019 125.81 down up incorrect
CHMG.US Chemung Financial Corporation 20190320 0 46.08 47.774 44.65 45.1 16565 41.5774 down down correct
CHNR.US China Natural Resources Inc 20190320 0 1.72 1.855 1.72 1.84 6943 1.84 up up correct
CHRS.US Coherus BioSciences Inc 20190320 0 14.86 15.55 14.74 15.09 687203 15.09 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20190320 0 87.9 88.63 86.4541 86.64 756064 81.1987 down down correct
CHSCL.US CHS Inc 20190320 0 27.32 27.38 27.1 27.38 20649 22.7837 up up correct
CHSCM.US CHS Inc 20190320 0 26.37 26.46 26.19 26.27 7299 22.0873 down up incorrect
CHSCN.US CHS Inc 20190320 0 26.76 26.83 26.4 26.7 8603 22.2782 down down correct
CHSCO.US CHS Inc 20190320 0 27.54 27.76 27.45 27.76 11148 22.8602 up up correct
CHSCP.US CHS Inc 20190320 0 28.9483 29.2024 28.872 28.93 2377 23.9828 down down correct
CHTR.US Charter Communications Inc 20190320 0 360.58 365.64 358.69 362.44 1194657 362.44 up up correct
CHUY.US Chuy's Holdings Inc 20190320 0 22.47 22.725 21.97 22.33 107798 22.33 down down correct
CHW.US Calamos Global Dynamic Income Fund 20190320 0 8.1 8.12 8.06 8.09 190142 6.204 down down correct
CHX.US ChampionX Corporation 20190320 0 41.67 43.395 41.54 42.52 270567 42.52 up up correct
CHY.US Calamos Convertible and High Income Fund 20190320 0 10.89 10.92 10.83 10.86 203769 8.6623 down up incorrect
CIDM.US Cinedigm Corp 20190320 0 1.87 1.98 1.8 1.97 389574 1.97 up up correct
CIGI.US Colliers International Group Inc 20190320 0 64.68 65.47 64.38 64.87 73339 64.6588 up up correct
CINF.US Cincinnati Financial Corporation 20190320 0 84.66 85.32 83.88 84.03 562565 78.3296 down down correct
CIVB.US Civista Bancshares Inc 20190320 0 21.2 21.2386 20.52 20.94 20959 19.5943 down down correct
CJJD.US China Jo 20190320 0 2.55 2.64 2.52 2.6 564574 2.6 up up correct
CKPT.US Checkpoint Therapeutics Inc 20190320 0 3.29 3.29 2.98 3.1 27332 3.1 down down correct
CLAR.US Clarus Corporation 20190320 0 12.0702 12.1899 11.9221 12.0603 86455 11.8501 down down correct
CLBK.US Columbia Financial Inc 20190320 0 15.74 15.88 15.6 15.65 45156 15.65 down down correct
CLBS.US Caladrius Biosciences Inc 20190320 0 3.8414 3.8414 3.59 3.61 22735 3.61 down down correct
CLDB.US Cortland Bancorp 20190320 0 23.58 23.58 23.58 23.58 100 21.9324
CLDX.US Celldex Therapeutics Inc 20190320 0 4.7 4.8888 4.61 4.79 324393 4.79 up up correct
CLFD.US Clearfield Inc 20190320 0 14.91 15.13 14.66 14.84 18895 14.84 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20190320 0 5.75 5.9 5.7452 5.7452 1793 5.7452 down up incorrect
CLIR.US ClearSign Technologies Corporation 20190320 0 0.94 0.95 0.92 0.94 44690 0.94
CLLS.US Cellectis S.A 20190320 0 19.5 19.55 18.71 19.08 229080 19.08 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20190320 0 3.9 3.97 3.82 3.92 292558 3.92 up down incorrect
CLNE.US Clean Energy Fuels Corp 20190320 0 3.01 3.065 2.95 3.04 1334611 3.04 up up correct
CLNN.US Clene Inc 20190320 0 10.0683 10.0683 10.0683 10.0683 100 10.0683
CLPS.US CLPS Incorporation 20190320 0 10.19 10.94 10.0215 10.18 23740 10.18 down up incorrect
CLPT.US ClearPoint Neuro Inc 20190320 0 2.99 2.99 2.9725 2.99 1985 2.99
CLRB.US Cellectar Biosciences Inc 20190320 0 2.71 2.71 2.3999 2.42 484449 2.42 down down correct
CLRO.US ClearOne Inc 20190320 0 2.09 2.1344 2.0301 2.12 22211 2.12 up down incorrect
CLSD.US Clearside Biomedical Inc 20190320 0 1.44 1.49 1.41 1.46 657319 1.46 up up correct
CLSK.US CleanSpark Inc 20190320 0 3.625 3.74 3.43 3.62 10852 36.2 down down correct
CLSN.US Celsion Corporation 20190320 0 2.1 2.21 2.1 2.17 106166 2.17 up up correct
CLVS.US Clovis Oncology Inc 20190320 0 26.13 26.25 24.94 25.3 1345891 25.3 down down correct
CLWT.US Euro Tech Holdings Company Limited 20190320 0 1.3 1.368 1.26 1.336 58505 0.8625 up up correct
CLXT.US Calyxt Inc 20190320 0 18 19.295 17.59 18.97 124006 18.97 up up correct
CMCO.US Columbus McKinnon Corporation 20190320 0 34.25 35.375 33.86 34.41 82049 33.8229 up up correct
CMCSA.US Comcast Corporation 20190320 0 39.76 39.8 38.9 39.47 23337971 37.3641 down down correct
CMCT.US CIM Commercial Trust Corporation 20190320 0 18.37 18.56 18.16 18.16 1006 39.9853 down up incorrect
CME.US CME Group Inc 20190320 0 168.39 168.6 164.58 164.79 2300404 151.148 down down correct
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20190320 0 17.7 17.72 17.29 17.34 1154900 17.34 down down correct
CMII.US CM Life Sciences II Inc 20190320 0 0.031 0.031 0.031 0.031 0 0.031
CMLS.US Cumulus Media Inc 20190320 0 19.53 20 19.3 19.72 68846 19.72 up up correct
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20190320 0 0.1 0.1 0.1 0.1 0 0.1
CMMB.US Chemomab Therapeutics Ltd 20190320 0 109.44 109.44 106.8832 108 318 108 down up incorrect
CMPR.US Cimpress plc 20190320 0 79.43 79.43 77.405 77.59 109486 77.59 down down correct
CMRX.US Chimerix Inc 20190320 0 2.02 2.15 2 2.01 400680 2.01 down down correct
CMTL.US Comtech Telecommunications Corp 20190320 0 21.97 22.425 21.6 22.21 462139 21.1374 up up correct
CNBKA.US Century Bancorp Inc 20190320 0 75.53 75.53 75.53 75.53 393 74.1583
CNCE.US Concert Pharmaceuticals Inc 20190320 0 16.75 17.44 16.59 17.14 126863 17.14 up up correct
CNDT.US Conduent Incorporated 20190320 0 13.92 14.15 13.8 13.94 2621153 13.94 up up correct
CNET.US ZW Data Action Technologies Inc 20190320 0 1.71 1.77 1.71 1.73 35081 1.73 up down incorrect
CNFR.US Conifer Holdings Inc 20190320 0 4.19 4.19 4.19 4.19 273 4.19
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20190320 0 23.7675 23.7675 23.6 23.625 2520 19.0597 down down correct
CNOB.US ConnectOne Bancorp Inc 20190320 0 20.6508 20.81 20.25 20.25 77416 19.2795 down down correct
CNRLX.US CNRLX 20190320 0 10.23 10.23 10.23 10.23 0 10.23
CNROX.US CNROX 20190320 0 10.52 10.52 10.52 10.52 0 8.3375
CNSL.US Consolidated Communications Holdings Inc 20190320 0 10.26 10.35 9.9 9.95 1647219 9.6183 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20190320 0 7800 7800 7800 7800 0 7800
CNTY.US Century Casinos Inc 20190320 0 8.33 8.9 7.5814 8.85 121772 8.85 up up correct
CNXN.US PC Connection Inc 20190320 0 37.33 37.94 36.96 37.15 70047 35.9595 down down correct
COCP.US Cocrystal Pharma Inc 20190320 0 2.8 2.84 2.79 2.79 4942 2.79 down up incorrect
CODA.US Coda Octopus Group Inc 20190320 0 9.16 11.3857 9.155 11.054 335649 11.054 up up correct
CODX.US Co 20190320 0 1.2 1.2212 1.16 1.18 316872 1.18 down down correct
COFS.US ChoiceOne Financial Services Inc 20190320 0 24.7 24.7 24.7 24.7 741 22.2441
COGT.US Cogent Biosciences Inc 20190320 0 4.63 4.8461 4.47 4.65 194656 18.6 up up correct
COHR.US Coherent Inc 20190320 0 138.7 140.03 133.13 136.01 286200 136.01 down down correct
COHU.US Cohu Inc 20190320 0 14.84 14.86 14.55 14.61 273183 14.4038 down down correct
COKE.US Coca 20190320 0 258.72 262.29 258.59 258.59 30288 256.0968 down down correct
COLB.US Columbia Banking System Inc 20190320 0 34.04 34.15 32.74 32.8 585343 29.6797 down down correct
COLL.US Collegium Pharmaceutical Inc 20190320 0 17.35 18.01 17.35 17.6 425226 17.6 up up correct
COLM.US Columbia Sportswear Company 20190320 0 105.28 105.28 102.76 103.19 243927 101.0551 down up incorrect
COMM.US CommScope Holding Company Inc 20190320 0 21.64 21.82 21.22 21.28 2238422 20.1822 down down correct
COMS.US COMSovereign Holding Corp 20190320 0 1.065 1.065 1.055 1.06 300 3.18 down up incorrect
CONE.US CyrusOne Inc 20190320 0 51.63 52.31 51.43 52.02 641985 47.8606 up up correct
CONN.US Conn's Inc 20190320 0 23.02 23.84 22.95 23.54 425369 23.54 up up correct
COOP.US Mr. Cooper Group Inc 20190320 0 11.55 11.66 10.92 11 2640557 11 down up incorrect
CORE.US Core 20190320 0 36.21 36.42 35.46 35.53 238819 34.2372 down down correct
CORT.US Corcept Therapeutics Incorporated 20190320 0 12.13 12.27 11.9102 11.93 707081 11.93 down down correct
COST.US Costco Wholesale Corporation 20190320 0 237.03 238.49 235.775 236.98 1499470 225.6498 down down correct
COUP.US Coupa Software Incorporated 20190320 0 94.76 96 92.18 94.47 1414931 94.47 down down correct
COWN.US Cowen Inc 20190320 0 14.92 15.09 14.67 14.68 336781 14.3677 down down correct
COWNL.US Cowen Group Inc 20190320 0 25.29 25.34 25.2774 25.34 7864 21.1359 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20190320 0 6 6 5.86 5.86 8465 5.86 down down correct
CPLP.US Capital Product Partners L.P 20190320 0 1.2955 1.3011 1.2506 1.273 330766 7.1565 down down correct
CPRT.US Copart Inc 20190320 0 58.94 59.82 58.76 59.15 839058 59.15 up up correct
CPRX.US Catalyst Pharmaceuticals Inc 20190320 0 3.57 4.09 3.57 4.02 4399966 4.02 up up correct
CPSH.US CPS Technologies Corporation 20190320 0 1.4957 1.5468 1.4957 1.5401 26800 1.5401 up up correct
CPSI.US Computer Programs and Systems Inc 20190320 0 29.71 30.39 29.4829 29.95 96191 29.2521 up up correct
CPSS.US Consumer Portfolio Services Inc 20190320 0 4.4 4.4 4.3 4.33 4288 4.33 down up incorrect
CPTAG.US Capitala Finance Corp 20190320 0 25.22 25.22 25.16 25.16 267 21.2684 down down correct
CPTAL.US Capitala Finance Corp 20190320 0 25.1 25.15 24.72 25.15 6880 21.1233 up up correct
CRAI.US CRA International Inc 20190320 0 51.46 52.96 51.15 51.3 37428 48.8541 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20190320 0 7.58 7.6432 6.9 7.26 2104415 7.26 down down correct
CRDF.US Cardiff Oncology Inc 20190320 0 3.86 4.39 3.76 4.26 734506 4.26 up up correct
CRDFX.US CRDFX 20190320 0 24.76 24.76 24.76 24.76 0 21.3236
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20190320 0 24.76 24.76 24.76 24.76 0 20.9691
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20190320 0 6.39 6.5 5.89 6.05 125091 6.05 down down correct
CRDLX.US CRDLX 20190320 0 24.76 24.76 24.76 24.76 0 21.6874
CRDTX.US Griffin Inst Access Credit Fund CL A 20190320 0 24.76 24.76 24.76 24.76 0 21.3186
CREDX.US CREDX 20190320 0 10.03 10.03 10.03 10.03 0 9.5899
CREG.US China Recycling Energy Corporation 20190320 0 1 1.04 0.95 0.99 102681 9.9 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20190320 0 12.176 12.3708 12.0786 12.3708 47910 12.3708 up up correct
CREX.US Creative Realities Inc 20190320 0 2.33 2.33 2.25 2.2566 5464 2.2566 down down correct
CRIS.US Curis Inc 20190320 0 1.45 1.45 1.37 1.38 139139 1.38 down down correct
CRMD.US CorMedix Inc 20190320 0 1.58 1.605 1.5 1.53 593568 7.65 down down correct
CRMT.US America's Car 20190320 0 84.92 86.17 84.19 85.51 94457 85.51 up up correct
CRNT.US Ceragon Networks Ltd 20190320 0 3.65 3.7 3.56 3.58 372922 3.58 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20190320 0 25.14 25.54 24.67 25.07 61990 25.07 down down correct
CRON.US Cronos Group Inc 20190320 0 21.38 21.88 21.03 21.26 5634856 21.26 down down correct
CROX.US Crocs Inc 20190320 0 25.75 25.98 25.19 25.64 1312125 25.64 down down correct
CRSP.US CRISPR Therapeutics AG 20190320 0 37.42 37.49 35.92 37.1 495550 37.1 down down correct
CRTD.US Creatd Inc 20190320 0 8.7 9.3 8.7 9.3 67 9.3 up up correct
CRTO.US Criteo S.A 20190320 0 25.95 26.4125 25.75 25.81 379324 25.81 down down correct
CRUS.US Cirrus Logic Inc 20190320 0 42.05 42.26 40.73 41.26 430900 41.26 down down correct
CRVL.US CorVel Corporation 20190320 0 64.43 65.19 63.71 64.27 42499 64.27 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20190320 0 4.35 4.5767 4.31 4.44 47746 4.44 up up correct
CRWS.US Crown Crafts Inc 20190320 0 5.14 5.2 5.14 5.165 9582 4.1559 up down incorrect
CSBR.US Champions Oncology Inc 20190320 0 11.27 11.4339 10.37 10.65 68512 10.65 down down correct
CSCO.US Cisco Systems Inc 20190320 0 53.16 53.87 52.855 53.26 21140840 49.0287 up up correct
CSCW.US Color Star Technology Co. Ltd 20190320 0 2.85 2.85 2.71 2.74 11893 2.74 down down correct
CSGP.US CoStar Group Inc 20190320 0 465.59 467.6748 460.495 464.92 131489 46.492 down down correct
CSGS.US CSG Systems International Inc 20190320 0 41.54 42 41.01 41.08 162435 38.8596 down up incorrect
CSII.US Cardiovascular Systems Inc 20190320 0 39.52 40.16 38.95 39.54 459532 39.54 up up correct
CSIQ.US Canadian Solar Inc 20190320 0 23.48 23.76 23.01 23.62 1319519 23.62 up up correct
CSPI.US CSP Inc 20190320 0 10.33 10.849 10.33 10.849 3935 10.3743 up up correct
CSQ.US Calamos Strategic Total Return Fund 20190320 0 12.51 12.51 12.36 12.42 407979 10.0246 down down correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20190320 0 7.6999 7.99 7.6999 7.99 8155 7.8744 up up correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20190320 0 24.6828 24.8029 24.65 24.8029 8442 18.9872 up up correct
CSTE.US Caesarstone Ltd 20190320 0 15.46 15.91 15.25 15.65 77166 15.0004 up down incorrect
CSTR.US Capstar Financial Holdings Inc 20190320 0 15.64 15.885 15.1 15.21 45570 14.633 down up incorrect
CSWC.US Capital Southwest Corporation 20190320 0 21.27 21.38 21.12 21.305 71388 15.0621 up up correct
CSWI.US CSW Industrials Inc 20190320 0 57.13 57.6 56.12 56.59 40370 55.5823 down down correct
CSX.US CSX Corporation 20190320 0 72.82 73.65 72.36 72.82 4782619 23.4448
CTAS.US Cintas Corporation 20190320 0 207.21 207.89 204.625 205.19 466769 199.306 down down correct
CTBI.US Community Trust Bancorp Inc 20190320 0 40.94 41.34 40.39 40.47 26538 36.289 down up incorrect
CTG.US Computer Task Group Incorporated 20190320 0 4.055 4.11 4.05 4.1 25642 4.1 up up correct
CTHR.US Charles & Colvard Ltd 20190320 0 1.05 1.12 1.05 1.12 29594 1.12 up up correct
CTIB.US Yunhong CTI Ltd 20190320 0 2.94 2.94 2.9256 2.93 633 2.93 down up incorrect
CTIC.US CTI BioPharma Corp 20190320 0 1.02 1.03 0.98 1.01 202986 1.01 down down correct
CTLP.US Cantaloupe Inc 20190320 0 3.93 4.02 3.79 3.92 639676 3.92 down up incorrect
CTMX.US CytomX Therapeutics Inc 20190320 0 10.84 11.17 10.69 10.72 384965 10.72 down down correct
CTRE.US CareTrust REIT Inc 20190320 0 23.1 23.44 22.8884 23.22 1112620 20.3641 up up correct
CTRM.US Castor Maritime Inc 20190320 0 4.1 4.2092 4.1 4.1 208 41
CTRN.US Citi Trends Inc 20190320 0 19.69 19.8 19.23 19.54 75221 19.1826 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20190320 0 72.17 72.43 71.32 71.71 2161278 69.1832 down down correct
CTSO.US Cytosorbents Corporation 20190320 0 7.88 8.2 7.8077 8.17 96145 8.17 up down incorrect
CTXR.US Citius Pharmaceuticals Inc 20190320 0 1.49 1.5 1.4001 1.44 119614 1.44 down down correct
CTXRW.US Citius Pharmaceuticals Inc. Warrant 20190320 0 0.575 0.575 0.1306 0.5 4060 0.5 down up incorrect
CTXS.US Citrix Systems Inc 20190320 0 101.23 101.79 100.16 100.48 1767272 96.9676 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20190320 0 6.0592 6.1523 5.8731 6.0799 4968 3.7997 up up correct
CUE.US Cue Biopharma Inc 20190320 0 9.17 9.4 8.81 9.29 159476 9.29 up up correct
CUTR.US Cutera Inc 20190320 0 17.75 18.83 17.65 18.4 254991 18.4 up up correct
CVBF.US CVB Financial Corp 20190320 0 21.68 21.7882 21.09 21.11 377990 19.1287 down up incorrect
CVCO.US Cavco Industries Inc 20190320 0 115.6349 118.36 112 115.47 97538 115.47 down up incorrect
CVCY.US Central Valley Community Bancorp 20190320 0 19.9364 20.155 19.9 19.9 10376 18.5929 down up incorrect
CVET.US Covetrus Inc 20190320 0 35 35.3 34.38 35.06 844710 35.06 up up correct
CVGI.US Commercial Vehicle Group Inc 20190320 0 8.26 8.43 8.195 8.2 363571 8.2 down down correct
CVGW.US Calavo Growers Inc 20190320 0 82.22 82.85 80.81 81.39 125197 76.9305 down up incorrect
CVLG.US Covenant Logistics Group Inc 20190320 0 19.43 19.84 18.96 19.79 295585 19.79 up up correct
CVLT.US Commvault Systems Inc 20190320 0 66.01 66.2 65.11 65.52 642095 65.52 down down correct
CVLY.US Codorus Valley Bancorp Inc 20190320 0 22.5886 23.16 22.55 22.85 10234 19.9842 up up correct
CVV.US CVD Equipment Corporation 20190320 0 3.99 4.08 3.91 3.96 6788 3.96 down up incorrect
CWBR.US CohBar Inc 20190320 0 3.2 3.38 3.1 3.24 51682 3.24 up up correct
CWCO.US Consolidated Water Co. Ltd 20190320 0 13.03 13.2 12.85 13.1 48986 12.213 up up correct
CWST.US Casella Waste Systems Inc 20190320 0 34.96 35.31 34.865 35 364554 35 up up correct
CXDC.US China XD Plastics Company Limited 20190320 0 2.46 2.5 2.46 2.5 24775 2.5 up up correct
CXDO.US Crexendo Inc 20190320 0 2.95 2.95 2.95 2.95 0 2.95
CYAD.US Celyad Oncology SA 20190320 0 22.5 22.6 22.21 22.6 5464 22.6 up up correct
CYAN.US Cyanotech Corporation 20190320 0 3.3869 3.3869 3.3869 3.3869 379 3.3869
CYBE.US CyberOptics Corporation 20190320 0 19.4 19.44 18.9 19.14 7712 19.14 down up incorrect
CYBR.US CyberArk Software Ltd 20190320 0 114 114.82 112.26 113.68 617835 113.68 down down correct
CYCC.US Cyclacel Pharmaceuticals Inc 20190320 0 0.8631 1.03 0.855 1 111992 20 up up correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20190320 0 5.39 5.4 5.37 5.4 500 4.1351 up up correct
CYRN.US Cyren Ltd 20190320 0 2.12 2.1672 2.1 2.1 3936 2.1 down down correct
CYRX.US Cryoport Inc 20190320 0 12.2 13.43 12.2 13.37 670514 13.37 up up correct
CYTH.US Cyclo Therapeutics Inc 20190320 0 0.65 0.65 0.63 0.63 90 63 down down correct
CYTK.US Cytokinetics Incorporated 20190320 0 8.9 10.44 8.8501 10.19 2421841 10.19 up up correct
CYTO.US Auris Medical Holding Ltd 20190320 0 0.362 0.39 0.362 0.379 387178 0.379 up up correct
CZNC.US Citizens & Northern Corporation 20190320 0 26.26 26.6 26.23 26.35 4231 23.0629 up down incorrect
CZR.US Caesars Entertainment Inc 20190320 0 46.1 48.35 46.1 48.19 1363345 48.19 up down incorrect
CZWI.US Citizens Community Bancorp Inc 20190320 0 12.0561 12.2 12.0561 12.2 549 11.74 up up correct
DAKT.US Daktronics Inc 20190320 0 7.59 7.78 7.56 7.66 92350 7.4157 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20190320 0 3.7 3.73 3.67 3.67 600 11.8705 down down correct
DARE.US Daré Bioscience Inc 20190320 0 1.79 1.95 1.7 1.78 1248224 1.78 down down correct
DBVT.US DBV Technologies S.A 20190320 0 8.4 8.41 8.11 8.17 140286 8.17 down down correct
DBX.US Dropbox Inc 20190320 0 22.34 22.45 22.05 22.1 1745709 22.1 down down correct
DCOM.US Dime Community Bancshares Inc 20190320 0 19.85 20.03 19.5 19.51 112917 16.3811 down down correct
DCPH.US Deciphera Pharmaceuticals Inc 20190320 0 25.19 25.28 24.525 24.68 178930 24.68 down down correct
DCTH.US Delcath Systems Inc 20190320 0 0.3 0.308 0.273 0.29 215348 203 down down correct
DENN.US Denny's Corporation 20190320 0 17.92 17.92 17.5 17.65 263480 17.65 down up incorrect
DFFN.US Diffusion Pharmaceuticals Inc 20190320 0 4.78 4.78 4.36 4.65 99636 4.65 down up incorrect
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20190320 0 0.03 0.035 0.03 0.03 802196 0.03
DGICA.US Donegal Group Inc 20190320 0 13.36 13.61 13.325 13.49 23215 12.0336 up up correct
DGII.US Digi International Inc 20190320 0 12.84 13.22 12.79 13.04 149790 13.04 up down incorrect
DGLY.US Digital Ally Inc 20190320 0 3.6 3.95 3.45 3.81 121146 3.81 up up correct
DHC.US Diversified Healthcare Trust 20190320 0 11.74 11.85 11.51 11.77 1746972 10.8002 up up correct
DHCNI.US DHCNI 20190320 0 22.59 22.67 22.49 22.65 30200 18.9675 up down incorrect
DHCNL.US Diversified Healthcare Trust 20190320 0 25.56 25.6208 25.22 25.29 22823 23.2925 down down correct
DHIL.US Diamond Hill Investment Group Inc 20190320 0 137.68 139.02 135.11 135.82 12654 115.8766 down down correct
DIOD.US Diodes Incorporated 20190320 0 37.62 37.92 36.78 37.08 276560 37.08 down down correct
DISCA.US Discovery Inc 20190320 0 27.07 27.1427 26.1 26.69 6072286 26.69 down down correct
DISCK.US Discovery Inc 20190320 0 25.86 25.86 24.72 25.21 2182426 25.21 down up incorrect
DISH.US DISH Network Corporation 20190320 0 32.07 32.235 31.12 31.54 2031399 31.54 down down correct
DJCO.US Daily Journal Corporation 20190320 0 215.92 215.92 215.92 215.92 1573 215.92
DLHC.US DLH Holdings Corp 20190320 0 6.74 6.78 6.57 6.69 62822 6.69 down up incorrect
DLPN.US Dolphin Entertainment Inc 20190320 0 1.82 1.83 1.8 1.8 9285 9 down down correct
DLTH.US Duluth Holdings Inc 20190320 0 22.4 23.1 22.09 22.76 128545 22.76 up up correct
DLTR.US Dollar Tree Inc 20190320 0 101.31 102.3247 101.06 101.35 2119876 101.35 up down incorrect
DMAC.US DiaMedica Therapeutics Inc 20190320 0 3.4282 3.4476 3.3 3.325 48926 3.325 down down correct
DMLP.US Dorchester Minerals L.P 20190320 0 18.35 18.6 18.1915 18.51 29164 13.9376 up up correct
DMRC.US Digimarc Corporation 20190320 0 33.49 34 32.79 33.71 79180 33.71 up up correct
DMTK.US DermTech Inc 20190320 0 10.3273 10.3273 10.3273 10.3273 1000 20.6546
DNLI.US Denali Therapeutics Inc 20190320 0 22.22 23 21.79 21.86 540338 21.86 down down correct
DOCU.US DocuSign Inc 20190320 0 56.07 56.22 54.3 55.38 3457575 55.38 down down correct
DOGZ.US Dogness (International) Corporation 20190320 0 3.5786 3.64 3.56 3.5769 41052 3.5769 down up incorrect
DOMO.US Domo Inc 20190320 0 43.65 43.9747 42.81 43.43 3052077 43.43 down up incorrect
DOOO.US BRP Inc 20190320 0 27.62 27.62 26.7794 27.13 14048 26.7671 down down correct
DORM.US Dorman Products Inc 20190320 0 82.72 83.85 82.19 82.77 126340 82.77 up down incorrect
DOX.US Amdocs Limited 20190320 0 54.62 54.74 53.95 54.5 973508 51.6358 down down correct
DRIO.US DarioHealth Corp 20190320 0 0.7 0.7 0.64 0.674 120474 13.48 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20190320 0 50 50 50 50 0 50
DRNA.US Dicerna Pharmaceuticals Inc 20190320 0 13.43 13.88 13.23 13.61 306582 13.61 up up correct
DRRX.US DURECT Corporation 20190320 0 0.7566 0.7859 0.7329 0.7549 201829 0.7549 down down correct
DRTT.US DIRTT Environmental Solutions Ltd 20190320 0 5.2958 5.34 5.2958 5.3334 13325 5.3334 up up correct
DSGX.US The Descartes Systems Group Inc 20190320 0 35.51 35.75 35.38 35.39 43498 35.39 down down correct
DSKE.US Daseke Inc 20190320 0 5.11 5.13 4.83 4.84 293987 4.84 down down correct
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20190320 0 0.32 0.35 0.297 0.35 10400 0.35 up up correct
DSPG.US DSP Group Inc 20190320 0 14.27 14.27 13.96 13.96 53354 13.96 down up incorrect
DSWL.US Deswell Industries Inc 20190320 0 3.0343 3.0343 3.0343 3.0343 236 2.5768
DTEA.US DAVIDsTEA Inc 20190320 0 1.45 1.45 1.39 1.41 97825 1.41 down down correct
DTSS.US Datasea Inc 20190320 0 2.3015 2.47 2.22 2.44 18696 2.44 up up correct
DTST.US Data Storage Corporation 20190320 0 0.115 0.1575 0.115 0.1575 2276 0.1575 up up correct
DUOT.US Duos Technologies Group Inc 20190320 0 9.52 9.52 9.1 9.24 705 9.24 down down correct
DVAX.US Dynavax Technologies Corporation 20190320 0 8.01 8.1225 7.32 7.53 1893661 7.53 down down correct
DWSN.US Dawson Geophysical Company 20190320 0 3.1 3.22 3.06 3.16 170513 3.16 up up correct
DXCM.US DexCom Inc 20190320 0 147 148.08 145.11 146.16 858661 146.16 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20190320 0 2.45 2.45 2.2945 2.4 44419 2.4 down down correct
DXPE.US DXP Enterprises Inc 20190320 0 41.23 42.2 40.38 41.33 79429 41.33 up up correct
DXYN.US The Dixie Group Inc 20190320 0 1 1.04 0.99 0.99 27400 0.99 down up incorrect
DYAI.US Dyadic International Inc 20190320 0 3.1 3.24 3.1 3.19 211815 3.19 up up correct
DYNT.US Dynatronics Corporation 20190320 0 2.0713 2.0713 2.0713 2.0713 371 2.0713
DZSI.US DZS Inc 20190320 0 12.31 12.536 11.6157 12 27069 12 down down correct
EA.US Electronic Arts Inc 20190320 0 97.44 98.39 96.35 97.03 4824238 96.4217 down down correct
EAST.US Eastside Distilling Inc 20190320 0 5.57 6.09 5.57 6.07 30670 6.07 up up correct
EBAY.US eBay Inc 20190320 0 36.76 36.91 36.57 36.7 11905420 35.3809 down down correct
EBAYL.US eBay Inc. NT 56 20190320 0 26.34 26.34 26.16 26.28 120996 23.4173 down down correct
EBIX.US Ebix Inc 20190320 0 51.67 51.8 49.69 50.33 344019 48.9361 down down correct
EBMT.US Eagle Bancorp Montana Inc 20190320 0 17.26 17.26 17.26 17.26 803 16.3045
EBSB.US Meridian Bancorp Inc 20190320 0 15.46 15.53 15.18 15.2 129115 14.4224 down down correct
EBTC.US Enterprise Bancorp Inc 20190320 0 29.6204 29.6204 29.56 29.56 1468 27.6308 down down correct
ECHO.US Echo Global Logistics Inc 20190320 0 23.76 23.89 23.23 23.56 168045 23.56 down down correct
ECOL.US US Ecology Inc 20190320 0 55.75 56.655 55.42 55.73 162705 55.0579 down down correct
ECOR.US electroCore Inc 20190320 0 8.3 8.49 7.85 8.19 192500 8.19 down down correct
ECPG.US Encore Capital Group Inc 20190320 0 29.35 29.45 28.22 28.39 409532 28.39 down down correct
EDAP.US EDAP TMS S.A 20190320 0 3.01 3.01 2.87 2.8999 16650 2.8999 down down correct
EDIT.US Editas Medicine Inc 20190320 0 24.11 24.91 24 24.12 1121290 24.12 up up correct
EDRY.US EuroDry Ltd 20190320 0 7.61 7.7 7.61 7.7 903 7.7 up up correct
EDSA.US Edesa Biotech Inc 20190320 0 1.13 1.1444 1.077 1.12 167271 6.72 down down correct
EDUC.US Educational Development Corporation 20190320 0 7.27 7.387 7.08 7.15 7102 6.5778 down down correct
EEFT.US Euronet Worldwide Inc 20190320 0 139.58 139.92 135.65 137.82 715995 137.82 down down correct
EFOI.US Energy Focus Inc 20190320 0 1.17 1.185 1.1667 1.1667 10337 5.8335 down down correct
EFSC.US Enterprise Financial Services Corp 20190320 0 42.3 42.835 41.81 42 180717 39.9022 down down correct
EGAN.US eGain Corporation 20190320 0 11.03 11.28 10.99 11.16 325873 11.16 up up correct
EGBN.US Eagle Bancorp Inc 20190320 0 54.35 54.45 52.6 52.64 189455 49.6504 down down correct
EGLE.US Eagle Bulk Shipping Inc 20190320 0 4.67 4.8 4.61 4.67 239264 31.0543
EGRX.US Eagle Pharmaceuticals Inc 20190320 0 48.87 49.36 47.83 47.89 104562 47.89 down down correct
EHTH.US eHealth Inc 20190320 0 56.69 58.8 55.92 56.9 337993 56.9 up up correct
EIGR.US Eiger BioPharmaceuticals Inc 20190320 0 13.68 13.8466 13.25 13.31 52921 13.31 down down correct
EKSO.US Ekso Bionics Holdings Inc 20190320 0 2.48 2.5 2.43 2.48 17335 37.2
ELDN.US Eledon Pharmaceuticals Inc 20190320 0 4.135 4.24 4 4.24 531 76.32 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20190320 0 12.85 13.17 12.17 12.17 18179 12.17 down down correct
ELSE.US Electro 20190320 0 3.37 3.37 3.35 3.35 615 3.35 down down correct
ELTK.US Eltek Ltd 20190320 0 1.81 1.81 1.7085 1.8064 2220 1.8064 down down correct
EMCF.US Emclaire Financial Corp 20190320 0 31.2 31.2 30.5 30.5001 1919 27.0528 down up incorrect
EMKR.US EMCORE Corporation 20190320 0 3.89 3.92 3.8 3.85 122530 3.85 down down correct
EML.US The Eastern Company 20190320 0 28.76 29.438 27.6 28.49 5274 27.0878 down up incorrect
ENDP.US Endo International plc 20190320 0 8.89 8.96 8.705 8.73 3665383 8.73 down down correct
ENG.US ENGlobal Corporation 20190320 0 0.7015 0.7499 0.7015 0.7209 7922 0.7209 up up correct
ENLV.US Enlivex Therapeutics Ltd 20190320 0 10.4922 11.2 10.4922 11.2 8749 11.2 up up correct
ENOB.US Enochian Biosciences Inc 20190320 0 7.2 7.25 6.95 7.16 50452 7.16 down up incorrect
ENPH.US Enphase Energy Inc 20190320 0 9.14 9.4 9 9.18 1771452 9.18 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20190320 0 10 10 10 10 3791 10
ENSG.US The Ensign Group Inc 20190320 0 50.7845 51.3735 49.6748 49.8647 325872 46.1878 down up incorrect
ENTA.US Enanta Pharmaceuticals Inc 20190320 0 96.99 100.54 95.37 97.08 713196 97.08 up down incorrect
ENTG.US Entegris Inc 20190320 0 35.22 35.38 34.46 34.6 920065 34.1519 down down correct
ENTX.US Entera Bio Ltd 20190320 0 4.19 4.19 4.19 4.19 220 4.19
ENVB.US Enveric Biosciences Inc 20190320 0 0.48 0.48 0.4377 0.46 54177 46 down down correct
EOLS.US Evolus Inc 20190320 0 26.74 26.89 24.55 25.11 1333822 25.11 down down correct
EPAY.US Bottomline Technologies (de) Inc 20190320 0 49.57 50.08 48.43 49.58 263933 49.58 up up correct
EPIX.US ESSA Pharma Inc 20190320 0 3.6056 3.6596 3.5 3.6596 2392 3.6596 up up correct
EPSN.US Epsilon Energy Ltd 20190320 0 4.25 4.3 4.25 4.3 4621 4.3 up up correct
EPZM.US Epizyme Inc 20190320 0 12.07 12.24 11.64 11.96 829647 11.96 down down correct
EQ.US Equillium Inc 20190320 0 7 7.47 7 7.31 4787 7.31 up down incorrect
EQBK.US Equity Bancshares Inc 20190320 0 32.12 32.26 30.48 30.56 79752 30.4888 down down correct
EQIX.US Equinix Inc. (REIT) 20190320 0 442.15 449 441.49 448.08 590156 428.5534 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20190320 0 9.82 9.88 9.72 9.82 6607063 9.3579
ERIE.US Erie Indemnity Company 20190320 0 171.92 174.47 170.795 171.89 96279 161.4359 down down correct
ERII.US Energy Recovery Inc 20190320 0 8.85 9.05 8.8 8.92 190533 8.92 up up correct
ERYP.US ERYTECH Pharma S.A 20190320 0 8.6 8.6 8.6 8.6 252 8.6
ESBK.US Elmira Savings Bank 20190320 0 18.25 18.25 18.117 18.25 1293 15.9136
ESCA.US Escalade Incorporated 20190320 0 12.1713 12.3125 11.86 11.99 7941 10.7996 down down correct
ESEA.US Euroseas Ltd 20190320 0 0.651 0.66 0.6313 0.6577 96767 5.2616 up up correct
ESGR.US Enstar Group Limited 20190320 0 170.54 173.69 170.06 170.18 37817 170.18 down down correct
ESGRO.US Enstar Group Limited 20190320 0 24.9 24.91 24.78 24.9 92481 20.8041
ESGRP.US Enstar Group Limited 20190320 0 25.14 25.14 25.01 25.01 30491 20.9977 down up incorrect
ESLT.US Elbit Systems Ltd 20190320 0 130.61 130.61 128.65 130.14 7391 125.4249 down down correct
ESPR.US Esperion Therapeutics Inc 20190320 0 44.15 44.49 42.45 43.18 732322 43.18 down down correct
ESQ.US Esquire Financial Holdings Inc 20190320 0 21.9 21.9 21.51 21.76 3868 21.76 down down correct
ESSA.US ESSA Bancorp Inc 20190320 0 15.85 15.85 15.7 15.76 5162 14.5447 down down correct
ESTA.US Establishment Labs Holdings Inc 20190320 0 27.51 28.75 27.1 28.27 54601 28.27 up up correct
ESXB.US Community Bankers Trust Corporation 20190320 0 7.85 7.85 7.635 7.7 3383 7.1614 down down correct
ETON.US Eton Pharmaceuticals Inc 20190320 0 7.54 7.82 7.5174 7.79 16223 7.79 up up correct
ETSY.US Etsy Inc 20190320 0 68.26 69.72 67.9 68.9 1812049 68.9 up up correct
ETTX.US Entasis Therapeutics Holdings Inc 20190320 0 7 7.0054 6.9001 6.9739 2304 6.9739 down down correct
EVBG.US Everbridge Inc 20190320 0 74.96 75.25 73.18 74.13 483993 74.13 down down correct
EVER.US EverQuote Inc 20190320 0 7.7 7.83 7.3 7.83 59600 7.83 up up correct
EVFM.US Evofem Biosciences Inc 20190320 0 3.681 3.74 3.53 3.69 14283 3.69 up up correct
EVGN.US Evogene Ltd 20190320 0 1.93 1.93 1.9 1.9 2709 1.9 down down correct
EVLO.US Evelo Biosciences Inc 20190320 0 8.5 8.56 8.01 8.45 70703 8.45 down down correct
EVOK.US Evoke Pharma Inc 20190320 0 1.54 1.6 1.5 1.53 1334448 1.53 down down correct
EVOL.US Evolving Systems Inc 20190320 0 1.27 1.27 1.21 1.24 17184 1.24 down down correct
EVOP.US EVO Payments Inc 20190320 0 27.54 27.93 26.84 27.31 435931 27.31 down down correct
EWBC.US East West Bancorp Inc 20190320 0 51.87 52.24 50.37 50.37 1168714 47.2167 down up incorrect
EXAS.US Exact Sciences Corporation 20190320 0 91.05 91.77 88.81 90.48 1740503 90.48 down down correct
EXC.US Exelon Corporation 20190320 0 49.23 49.58 48.9 49.1 4776360 44.677 down down correct
EXEL.US Exelixis Inc 20190320 0 24.28 24.79 24.21 24.38 2421797 24.38 up up correct
EXLS.US ExlService Holdings Inc 20190320 0 60.15 60.68 59.47 59.86 144961 59.86 down down correct
EXPD.US Expeditors International of Washington Inc 20190320 0 75.95 76.22 74.48 74.82 1046816 72.1921 down down correct
EXPE.US Expedia Group Inc 20190320 0 122.55 123.03 121.3501 122.47 1122204 120.9362 down down correct
EXPI.US eXp World Holdings Inc 20190320 0 10.84 11.25 10.54 11.25 135986 5.6154 up up correct
EXPO.US Exponent Inc 20190320 0 57.25 57.95 56.8687 56.94 182703 55.5313 down up incorrect
EXTR.US Extreme Networks Inc 20190320 0 7.55 7.64 7.4438 7.53 1888412 7.53 down up incorrect
EYE.US National Vision Holdings Inc 20190320 0 29.87 30.03 28.58 28.93 694246 28.93 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20190320 0 0.438 0.48 0.39 0.394 77383 5.91 down down correct
EYEN.US Eyenovia Inc 20190320 0 5.59 5.7199 5.4 5.54 67849 5.54 down down correct
EYES.US Second Sight Medical Products Inc 20190320 0 0.88 0.88 0.8201 0.8392 30162 6.7136 down down correct
EYESW.US Second Sight Medical Products Inc. Warrants 20190320 0 0.199 0.199 0.1762 0.18 12159 1.44 down up incorrect
EYPT.US EyePoint Pharmaceuticals Inc 20190320 0 2.41 2.46 2.33 2.43 211261 24.3 up up correct
EZPW.US EZCORP Inc 20190320 0 9.44 9.47 9.25 9.36 366479 9.36 down up incorrect
FAMI.US Farmmi Inc 20190320 0 4.32 4.5 4.32 4.38 293408 4.38 up up correct
FANG.US Diamondback Energy Inc 20190320 0 102.76 106.33 102.7 105.18 1531309 98.8203 up up correct
FANH.US Fanhua Inc 20190320 0 25.61 25.945 25.42 25.51 238603 21.8734 down down correct
FARM.US Farmer Bros. Co 20190320 0 22.87 23.09 22.42 22.49 142232 22.49 down down correct
FARO.US FARO Technologies Inc 20190320 0 47.85 48.64 46.74 47.64 49246 47.64 down down correct
FAST.US Fastenal Company 20190320 0 62.45 63.22 62.07 62.63 3765702 29.0997 up up correct
FAT.US FAT Brands Inc 20190320 0 5.35 5.84 5.35 5.75 11457 5.4873 up up correct
FATE.US Fate Therapeutics Inc 20190320 0 17.98 18.1031 17.35 17.65 725717 17.65 down down correct
FB.US Meta Platforms Inc. 20190320 0 161.5 166.12 161.24 165.44 20211471 165.44 up up correct
FBIO.US Fortress Biotech Inc 20190320 0 1.99 2.19 1.95 2.15 804634 2.15 up down incorrect
FBIOP.US Fortress Biotech Inc 20190320 0 19.3078 19.5 19.2501 19.2501 2882 14.1187 down down correct
FBIZ.US First Business Financial Services Inc 20190320 0 20.5 20.53 20.5 20.5 2400 18.8612
FBMS.US The First Bancshares Inc 20190320 0 31.1 31.4499 30.61 30.62 35288 29.4008 down down correct
FBNC.US First Bancorp 20190320 0 36.24 36.56 35.61 35.66 169860 33.6096 down up incorrect
FBRX.US Forte Biosciences Inc 20190320 0 10.74 11.3 10.7 10.92 12360 163.8 up up correct
FCAP.US First Capital Inc 20190320 0 51.8 52.8 51.75 52.8 6265 50.151 up up correct
FCBC.US First Community Bankshares Inc 20190320 0 34.36 34.67 33.65 33.72 30289 30.3779 down up incorrect
FCCO.US First Community Corporation 20190320 0 20 20.09 19.45 19.49 5861 18.1105 down down correct
FCCY.US 1st Constitution Bancorp 20190320 0 18.8 18.8 18.52 18.585 5323 17.5628 down down correct
FCEL.US FuelCell Energy Inc 20190320 0 0.3342 0.34 0.3 0.3124 322532 3.7488 down up incorrect
FCFS.US FirstCash Inc 20190320 0 86.54 86.92 85.53 85.95 153662 82.5857 down down correct
FCNCA.US First Citizens BancShares Inc 20190320 0 419.31 424.83 406.1 407.71 54350 404.0917 down down correct
FCRD.US First Eagle Alternative Capital BDC Inc 20190320 0 6.52 6.6 6.45 6.48 133500 4.4441 down down correct
FCREX.US FCREX 20190320 0 12.94 12.94 12.94 12.94 0 10.9204
FCRIX.US FCRIX 20190320 0 12.97 12.97 12.97 12.97 0 10.8642
FDBC.US Fidelity D & D Bancorp Inc 20190320 0 61.45 61.45 55.865 58.68 2784 55.2859 down down correct
FDUS.US Fidus Investment Corporation 20190320 0 15.45 15.49 15.25 15.29 102190 11.492 down down correct
FDUSZ.US Fidus Investment Corporation 20190320 0 25.45 25.45 25.28 25.28 6700 21.4385 down down correct
FEIM.US Frequency Electronics Inc 20190320 0 11.85 11.85 11.26 11.26 17827 11.26 down down correct
FELE.US Franklin Electric Co. Inc 20190320 0 51.73 52.19 50.79 51.4 131870 49.9693 down down correct
FENC.US Fennec Pharmaceuticals Inc 20190320 0 5.5 5.62 5.38 5.49 25035 5.49 down down correct
FEYE.US Mandiant Inc 20190320 0 17.05 17.26 16.84 17.03 1767987 17.03 down down correct
FFBC.US First Financial Bancorp 20190320 0 24.99 25.185 24.08 24.14 532268 21.3028 down down correct
FFBW.US FFBW Inc 20190320 0 10.7873 10.7873 10.78 10.78 3528 9.1901 down down correct
FFHL.US Fuwei Films (Holdings) Co. Ltd 20190320 0 2.281 2.34 2.26 2.33 7911 2.33 up up correct
FFIC.US Flushing Financial Corporation 20190320 0 22.32 22.44 21.88 21.9 36619 19.2861 down down correct
FFIN.US First Financial Bankshares Inc 20190320 0 58.02 58.275 56 56.05 1643044 26.9098 down down correct
FFIV.US F5 Networks Inc 20190320 0 153.79 154.34 151.4 153.49 431330 153.49 down down correct
FFNW.US First Financial Northwest Inc 20190320 0 15.764 15.84 15.55 15.55 9067 14.269 down down correct
FFWM.US First Foundation Inc 20190320 0 13.87 13.89 13.43 13.53 342292 12.9474 down down correct
FGBI.US First Guaranty Bancshares Inc 20190320 0 21.3 21.3 21 21.12 4293 15.6687 down down correct
FGEN.US FibroGen Inc 20190320 0 56.2 56.41 54.5 55.08 552748 55.08 down up incorrect
FGF.US FG Financial Group Inc 20190320 0 5.6534 5.75 5.44 5.58 32318 5.58 down down correct
FGFPP.US FG Financial Group Inc 20190320 0 23.59 23.59 23.506 23.506 900 18.8707 down down correct
FHB.US First Hawaiian Inc 20190320 0 26.46 26.59 25.74 25.78 1195132 22.8611 down down correct
FIBK.US First Interstate BancSystem Inc 20190320 0 41.22 41.515 40.34 40.37 243610 35.8368 down down correct
FINW.US FinWise Bancorp Common Stock 20190320 0 177.53 177.53 177.53 177.53 0 177.53
FISI.US Financial Institutions Inc 20190320 0 28.25 28.375 27.75 27.76 31966 24.7609 down down correct
FISV.US Fiserv Inc 20190320 0 84.45 84.63 83.31 83.73 6126982 83.73 down down correct
FITB.US Fifth Third Bancorp 20190320 0 27.73 27.8 26.4 26.46 13265790 23.738 down down correct
FITBI.US Fifth Third Bancorp 20190320 0 27.87 28 27.4031 27.9 25007 23.642 up down incorrect
FIVE.US Five Below Inc 20190320 0 118.73 118.8 114.46 116.44 742874 116.44 down down correct
FIVN.US Five9 Inc 20190320 0 55.1 55.7503 54.3128 55.29 1266592 55.29 up up correct
FIXX.US Homology Medicines Inc 20190320 0 27.04 28.21 27.04 27.48 73981 27.48 up down incorrect
FIZZ.US National Beverage Corp 20190320 0 57.5 57.96 56.35 57.12 744428 25.267 down down correct
FKWL.US Franklin Wireless Corp 20190320 0 2.711 2.8 2.5 2.8 13220 2.8 up up correct
FLDM.US Fluidigm Corporation 20190320 0 14.28 14.9 14.06 14.36 865718 14.36 up up correct
FLEX.US Flex Ltd 20190320 0 10.43 10.505 10.305 10.38 3126345 10.38 down down correct
FLGT.US Fulgent Genetics Inc 20190320 0 5.62 5.79 5.37 5.43 7363 5.43 down down correct
FLIC.US The First of Long Island Corporation 20190320 0 22.48 22.48 21.93 21.98 45774 19.9643 down down correct
FLL.US Full House Resorts Inc 20190320 0 2.13 2.18 2.13 2.18 90152 2.18 up up correct
FLMN.US Falcon Minerals Corporation 20190320 0 8.71 8.97 8.63 8.82 164224 6.8853 up up correct
FLMNW.US Falcon Minerals Corporation WT EXP 072122 20190320 0 0.8399 0.8443 0.8 0.8443 16202 0.8443 up down incorrect
FLNT.US Fluent Inc 20190320 0 5.66 6.04 5.4 5.88 615482 5.88 up up correct
FLWS.US 1 20190320 0 18.29 18.49 18.03 18.38 447823 18.38 up up correct
FLXN.US Flexion Therapeutics Inc 20190320 0 12.13 12.355 11.85 11.99 490189 11.99 down down correct
FLXS.US Flexsteel Industries Inc 20190320 0 24.56 24.6 23.88 24.32 18870 22.3254 down up incorrect
FMAO.US Farmers & Merchants Bancorp Inc 20190320 0 29.01 29.0222 27.26 27.44 16688 25.3204 down down correct
FMBH.US First Mid Bancshares Inc 20190320 0 34 34.3 33.43 33.44 32295 31.1476 down down correct
FMBI.US First Midwest Bancorp Inc 20190320 0 21.7 21.86 20.99 21.05 666929 19.0745 down down correct
FMNB.US Farmers National Banc Corp 20190320 0 14.08 14.33 13.92 13.94 26457 12.8305 down down correct
FNCB.US FNCB Bancorp Inc 20190320 0 7.74 7.74 7.65 7.67 202651 7.0264 down down correct
FNHC.US FedNat Holding Company 20190320 0 16.89 17.89 16.61 16.81 39769 15.9155 down down correct
FNKO.US Funko Inc 20190320 0 21.34 21.75 21.11 21.28 433336 21.28 down down correct
FNLC.US The First Bancorp Inc 20190320 0 26.5022 26.5022 25.99 26.03 5822 22.8593 down down correct
FNWB.US First Northwest Bancorp 20190320 0 15.73 15.85 15.692 15.73 5196 15.1648
FNWD.US Finward Bancorp Common Stock 20190320 0 42.65 42.65 42.5 42.5 2400 38.9257 down down correct
FOCS.US Focus Financial Partners Inc 20190320 0 34.5 35.28 33.83 34.01 340170 34.01 down down correct
FOLD.US Amicus Therapeutics Inc 20190320 0 13.46 13.63 13.17 13.37 2612555 13.37 down down correct
FONR.US FONAR Corporation 20190320 0 22.49 22.49 22.0401 22.31 9404 22.31 down up incorrect
FORD.US Forward Industries Inc 20190320 0 1.53 1.58 1.5002 1.52 21669 1.52 down down correct
FORM.US FormFactor Inc 20190320 0 15.87 16.02 15.62 15.76 268434 15.76 down down correct
FORR.US Forrester Research Inc 20190320 0 49.06 49.44 48.6 48.68 53151 48.68 down down correct
FOSL.US Fossil Group Inc 20190320 0 14.85 14.91 14.24 14.41 1282087 14.41 down down correct
FOX.US Fox Corporation 20190320 0 39.85 39.8514 37.46 37.6 5147908 36.06 down down correct
FOXA.US Fox Corporation 20190320 0 40.49 40.81 38.24 38.62 15683238 37.078 down down correct
FOXF.US Fox Factory Holding Corp 20190320 0 69.29 71.7 68.36 70 295963 70 up up correct
FPAY.US FlexShopper Inc 20190320 0 0.8427 0.8512 0.83 0.8499 63007 0.8499 up up correct
FRAF.US Franklin Financial Services Corporation 20190320 0 36.25 36.25 36.25 36.25 726 32.5473
FRBA.US First Bank 20190320 0 11.44 11.44 11.3 11.3 11243 10.9162 down down correct
FRBK.US Republic First Bancorp Inc 20190320 0 5.7 5.73 5.51 5.52 116924 5.52 down up incorrect
FRG.US Franchise Group Inc 20190320 0 10.2 10.2 10.2 10.2 1000 9.1129
FRGI.US Fiesta Restaurant Group Inc 20190320 0 13.95 14.03 13.68 13.68 151406 13.68 down down correct
FRHC.US Freedom Holding Corp 20190320 0 8.55 8.67 8.5 8.65 12151 8.65 up up correct
FRME.US First Merchants Corporation 20190320 0 38.63 38.75 37.8 37.84 250772 34.8692 down down correct
FROPX.US FROPX 20190320 0 19.33 19.33 19.33 19.33 0 14.4738
FRPH.US FRP Holdings Inc 20190320 0 47.98 48.19 45.65 45.75 24929 45.75 down up incorrect
FRPT.US Freshpet Inc 20190320 0 42.3 43.18 42.09 42.35 248277 42.35 up up correct
FRST.US Primis Financial Corp 20190320 0 15.37 15.47 15.15 15.18 25413 13.964 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20190320 0 1.5 1.5 1.46 1.47 48565 1.47 down down correct
FRTA.US Forterra Inc 20190320 0 4.52 4.52 4 4.11 367688 4.11 down down correct
FSBW.US FS Bancorp Inc 20190320 0 50 50.01 49.35 49.39 5889 23.645 down up incorrect
FSFG.US First Savings Financial Group Inc 20190320 0 53.91 54.185 53.35 53.35 828 17.129 down down correct
FSLR.US First Solar Inc 20190320 0 55.31 56.04 54.79 55.65 1647760 55.65 up up correct
FSTR.US L.B. Foster Company 20190320 0 17.45 18.24 17.12 17.57 45278 17.57 up up correct
FSTX.US F 20190320 0 10.3616 10.78 10.05 10.74 21094 42.96 up up correct
FSV.US FirstService Corporation 20190320 0 83.69 84.33 83.22 83.97 43438 82.6432 up up correct
FTDR.US Frontdoor Inc 20190320 0 34.3 34.765 31.8 32.05 855767 32.05 down down correct
FTEK.US Fuel Tech Inc 20190320 0 1.25 1.3582 1.25 1.32 323008 1.32 up up correct
FTFT.US Future FinTech Group Inc 20190320 0 0.87 0.89 0.8593 0.875 58014 0.875 up down incorrect
FTNT.US Fortinet Inc 20190320 0 85.99 86.95 84.51 85.6 1388198 85.6 down up incorrect
FULT.US Fulton Financial Corporation 20190320 0 16.16 16.4 15.83 15.87 1929127 14.1379 down down correct
FUNC.US First United Corporation 20190320 0 17.5 17.51 17.0789 17.42 10016 16.0045 down down correct
FUND.US Sprott Focus Trust Inc 20190320 0 6.8665 6.88 6.82 6.82 21864 5.4307 down up incorrect
FUSB.US First US Bancshares Inc 20190320 0 10.01 10.29 10 10 29619 9.6678 down down correct
FUTU.US Futu Holdings Limited 20190320 0 18.27 18.27 17 17.12 1364353 17.12 down down correct
FUV.US Arcimoto Inc 20190320 0 4.08 4.7 3.9966 4.3 828983 4.3 up up correct
FVCB.US FVCBankcorp Inc 20190320 0 17.5 17.5 17.22 17.36 12034 17.36 down down correct
FVE.US Five Star Senior Living Inc 20190320 0 0.99 1.04 0.99 1 30916 10 up up correct
FWBI.US First Wave BioPharma Inc 20190320 0 2.17 2.3 2.01 2.3 161847 2.3 up up correct
FWONA.US Formula One Group 20190320 0 33.64 33.79 33.3 33.56 70876 33.56 down down correct
FWONK.US Formula One Group 20190320 0 34.54 34.6789 34.17 34.52 922321 34.52 down up incorrect
FWRD.US Forward Air Corporation 20190320 0 62.73 62.92 61.69 61.88 116989 60.0198 down down correct
GABC.US German American Bancorp Inc 20190320 0 29.86 30.13 29.12 29.15 55567 27.3749 down down correct
GAIA.US Gaia Inc 20190320 0 9.51 9.605 9.21 9.5 52343 9.5 down down correct
GAIN.US Gladstone Investment Corporation 20190320 0 11.78 11.8 11.65 11.67 101216 9.3456 down up incorrect
GALT.US Galectin Therapeutics Inc 20190320 0 4.96 5.11 4.87 4.98 198397 4.98 up up correct
GAME.US Engine Media Holdings Inc. Common Stock 20190320 0 0.1 0.1 0.1 0.1 200 112.5
GASS.US StealthGas Inc 20190320 0 3.34 3.49 3.33 3.47 41241 3.47 up down incorrect
GBCI.US Glacier Bancorp Inc 20190320 0 40.33 40.71 39.01 39.01 565298 35.6808 down down correct
GBDC.US Golub Capital BDC Inc 20190320 0 17.2485 17.3744 17.1614 17.2389 192693 13.7541 down down correct
GBLI.US Global Indemnity Group LLC 20190320 0 32.99 33.57 32.2 33.03 10603 29.5088 up up correct
GBLIL.US Global Indemnity Limited SUB NT 47 20190320 0 25.74 25.83 25.74 25.83 3952 20.9545 up up correct
GBT.US Global Blood Therapeutics Inc 20190320 0 52.02 52.22 50.21 51.15 482079 51.15 down down correct
GCBC.US Greene County Bancorp Inc 20190320 0 31.2999 31.3795 30.8535 31.3795 873 29.9029 up up correct
GCMG.US GCM Grosvenor Inc 20190320 0 9.91 9.91 9.889 9.9 4600 9.6239 down down correct
GCREX.US Griffin Institutional Access Real Estate 20190320 0 26.74 26.74 26.74 26.74 0 22.8405
GDEN.US Golden Entertainment Inc 20190320 0 14.91 15.91 14.91 15.79 386647 15.79 up down incorrect
GDS.US GDS Holdings Limited 20190320 0 35.73 36.25 35.3338 35.47 845997 35.47 down down correct
GDYN.US Grid Dynamics Holdings Inc 20190320 0 9.86 9.86 9.86 9.86 130025 9.86
GECC.US Great Elm Capital Corporation 20190320 0 8.36 8.36 8.3 8.31 25390 6.1213 down down correct
GECCM.US GECCM 20190320 0 25.055 25.0641 25.0536 25.0536 1200 22.4744 down down correct
GEG.US Great Elm Group Inc 20190320 0 4.11 4.15 4.08 4.08 19824 4.08 down down correct
GENC.US Gencor Industries Inc 20190320 0 12.896 12.98 12.53 12.91 12405 12.91 up up correct
GENE.US Genetic Technologies Limited 20190320 0 0.919 0.93 0.89 0.92 2715 3.68 up up correct
GEOS.US Geospace Technologies Corporation 20190320 0 14.9607 15.51 14.94 15.03 30102 15.03 up up correct
GERN.US Geron Corporation 20190320 0 1.7 1.81 1.66 1.77 3497417 1.77 up down incorrect
GEVO.US Gevo Inc 20190320 0 2.37 2.39 2.33 2.37 247466 2.37
GFN.US General Finance Corporation 20190320 0 9.15 9.35 8.9 9.11 78831 9.11 down down correct
GGAL.US Grupo Financiero Galicia S.A 20190320 0 28.9 29.32 28.06 28.93 807569 28.0387 up up correct
GH.US Guardant Health Inc 20190320 0 91.09 91.24 87.04 88.08 813642 88.08 down up incorrect
GIFI.US Gulf Island Fabrication Inc 20190320 0 9.205 9.36 9.15 9.16 23236 9.16 down down correct
GIGM.US GigaMedia Limited 20190320 0 2.76 2.8255 2.73 2.7435 19602 2.7435 down down correct
GIII.US G 20190320 0 35.69 35.9 34.49 35.16 923223 35.16 down down correct
GILD.US Gilead Sciences Inc 20190320 0 65.07 65.25 64.375 64.6 8408589 57.8851 down down correct
GILT.US Gilat Satellite Networks Ltd 20190320 0 9.11 9.22 9.095 9.22 8125 7.558 up up correct
GIREX.US Griffin Institutional Access Real Estate 20190320 0 27.45 27.45 27.45 27.45 0 23.4472
GLAD.US Gladstone Capital Corporation 20190320 0 9.09 9.23 9.02 9.06 83252 7.1016 down up incorrect
GLBFX.US GL Beyond Income Fund 20190320 0 1.78 1.78 1.78 1.78 0 1.5547
GLBS.US Globus Maritime Limited 20190320 0 4.03 4.03 3.28 3.35 1318240 335 down down correct
GLBZ.US Glen Burnie Bancorp 20190320 0 11.01 11.5 11.01 11.3799 9760 10.3532 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20190320 0 8.54 8.86 8.46 8.84 860677 8.84 up up correct
GLG.US TD Holdings Inc 20190320 0 2.72 2.9 2.1866 2.32 2272247 2.32 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20190320 0 8.81 8.99 8.345 8.72 177088 8.72 down down correct
GLNG.US Golar LNG Limited 20190320 0 21.87 22.49 21.7 22.33 1158649 22.141 up up correct
GLPG.US Galapagos NV 20190320 0 101.82 104.12 101.53 103.24 50188 103.24 up up correct
GLPI.US Gaming and Leisure Properties Inc 20190320 0 36.93 37.03 36.56 36.87 2304087 31.7172 down down correct
GLRE.US Greenlight Capital Re Ltd 20190320 0 11.16 11.16 10.82 10.94 174690 10.94 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20190320 0 27.35 27.35 27.35 27.35 0 23.3612
GLYC.US GlycoMimetics Inc 20190320 0 12.69 13.1 12.54 12.87 185885 12.87 up up correct
GMBL.US Esports Entertainment Group Inc 20190320 0 0.548 0.548 0.525 0.53 313 7.95 down down correct
GMDA.US Gamida Cell Ltd 20190320 0 11.51 11.9799 11.3154 11.723 11096 11.723 up up correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20190320 0 27.14 27.14 27.14 27.14 0 23.1818
GNCA.US Genocea Biosciences Inc 20190320 0 0.712 0.74 0.7 0.72 135467 5.76 up up correct
GNPX.US Genprex Inc 20190320 0 1.985 1.99 1.75 1.83 47341 1.83 down down correct
GNSS.US Genasys Inc 20190320 0 2.83 2.85 2.77 2.85 113032 2.85 up up correct
GNTX.US Gentex Corporation 20190320 0 20.71 20.71 20.2238 20.27 1446720 19.3448 down down correct
GNTY.US Guaranty Bancshares Inc 20190320 0 30.08 30.13 29.68 29.68 11304 24.863 down down correct
GNUS.US Genius Brands International Inc 20190320 0 1.93 2 1.93 1.98 27594 1.98 up up correct
GOGL.US Golden Ocean Group Limited 20190320 0 5.38 5.39 5.2 5.32 409853 4.2765 down up incorrect
GOGO.US Gogo Inc 20190320 0 4.96 5.02 4.67 4.83 924966 4.83 down down correct
GOOD.US Gladstone Commercial Corporation 20190320 0 20.76 21.03 20.5209 20.82 88191 16.8058 up up correct
GOOG.US Alphabet Inc 20190320 0 1197.35 1227.14 1196.17 1223.97 2227786 1223.97 up up correct
GOOGL.US Alphabet Inc 20190320 0 1201.4 1229.99 1199.59 1226.43 2075442 1226.43 up up correct
GOSS.US Gossamer Bio Inc 20190320 0 23.48 23.5 22.4031 23.26 121575 23.26 down down correct
GOVX.US GeoVax Labs Inc 20190320 0 0.0118 0.0119 0.0112 0.0113 0 226000 down down correct
GP.US GreenPower Motor Company Inc 20190320 0 0.3349 0.3349 0.3349 0.3349 5000 2.3443
GPP.US Green Plains Partners LP 20190320 0 15.96 15.98 15.82 15.98 18410 12.5338 up up correct
GPRE.US Green Plains Inc 20190320 0 16.95 17.23 16.8 17.03 584409 16.8951 up up correct
GPRO.US GoPro Inc 20190320 0 6.24 6.54 6.24 6.44 3048549 6.44 up up correct
GRBK.US Green Brick Partners Inc 20190320 0 8.86 9.17 8.79 8.9 52783 8.9 up up correct
GREE.US Greenidge Generation Holdings Inc 20190320 0 18.8696 19.6522 18.8696 19.5652 196 10.1134 up down incorrect
GRFS.US Grifols S.A 20190320 0 19.26 19.34 19.01 19.12 799918 18.0588 down up incorrect
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20190320 0 27.71 27.71 27.71 27.71 0 23.669
GRIN.US Grindrod Shipping Holdings Ltd 20190320 0 5.22 5.375 5.22 5.35 9220 5.0862 up up correct
GRMN.US Garmin Ltd 20190320 0 83.85 84.96 83.59 84.22 835024 79.0163 up up correct
GRNQ.US Greenpro Capital Corp 20190320 0 2.877 2.877 2.6 2.6 11900 2.6 down down correct
GROW.US U.S. Global Investors Inc 20190320 0 1.24 1.2899 1.17 1.22 35611 1.1706 down down correct
GRPN.US Groupon Inc 20190320 0 3.44 3.5 3.41 3.46 172938 69.2 up down incorrect
GRTS.US Gritstone bio Inc 20190320 0 11.82 12.1 11.26 11.7 111153 11.7 down up incorrect
GRVY.US Gravity Co. Ltd 20190320 0 72.81 74.85 71.2438 74.46 36158 74.46 up up correct
GRWG.US GrowGeneration Corp 20190320 0 3 3.2 2.99 3.19 205655 3.19 up up correct
GSBC.US Great Southern Bancorp Inc 20190320 0 54.31 54.55 53.72 53.92 24380 48.8764 down down correct
GSHD.US Goosehead Insurance Inc 20190320 0 29.01 30.19 28.43 28.52 322385 27.8322 down down correct
GSIT.US GSI Technology Inc 20190320 0 8.27 8.48 8.055 8.14 20487 8.14 down down correct
GSKY.US GreenSky Inc 20190320 0 13.24 13.3 13.01 13.09 587378 13.09 down down correct
GSM.US Ferroglobe PLC 20190320 0 2.28 2.35 2.16 2.22 546300 2.22 down up incorrect
GSMG.US Glory Star New Media Group Holdings Limited 20190320 0 9.87 9.87 9.87 9.87 376 9.87
GT.US The Goodyear Tire & Rubber Company 20190320 0 17.95 18.05 17.61 17.8 3804964 17.0748 down up incorrect
GTBP.US GT Biopharma Inc 20190320 0 0.4 0.407 0.36 0.38 6491 6.46 down up incorrect
GTEC.US Greenland Technologies Holding Corporation 20190320 0 10.07 10.07 10.07 10.07 6000 10.07
GTHX.US G1 Therapeutics Inc 20190320 0 16.2 16.408 15.04 15.12 310692 15.12 down down correct
GTIM.US Good Times Restaurants Inc 20190320 0 2.5 2.72 2.41 2.6 27387 2.6 up up correct
GTX.US Garrett Motion Inc 20190320 0 14.95 14.985 14.6 14.62 1105632 14.62 down down correct
GTYH.US GTY Technology Holdings Inc 20190320 0 8.26 8.48 8.26 8.45 6405 8.45 up up correct
GURE.US Gulf Resources Inc 20190320 0 1.0553 1.09 1.04 1.0653 5958 5.3265 up down incorrect
GVP.US GSE Systems Inc 20190320 0 2.93 2.95 2.84 2.84 7858 2.84 down down correct
GWGH.US GWG Holdings Inc 20190320 0 11.39 11.41 10.72 11.4 6742 11.4 up up correct
GWRS.US Global Water Resources Inc 20190320 0 9.71 9.88 9.65 9.66 16397 9.0908 down down correct
HA.US Hawaiian Holdings Inc 20190320 0 25.87 25.87 25.04 25.33 725858 24.8916 down down correct
HAFC.US Hanmi Financial Corporation 20190320 0 21.12 21.22 20.38 20.48 287882 18.423 down up incorrect
HAIN.US The Hain Celestial Group Inc 20190320 0 22.67 22.84 22.35 22.46 1186636 22.46 down down correct
HALL.US Hallmark Financial Services Inc 20190320 0 10.3 10.355 10.04 10.05 12167 10.05 down down correct
HALO.US Halozyme Therapeutics Inc 20190320 0 16.76 16.9 16.49 16.54 848372 16.54 down up incorrect
HARP.US Harpoon Therapeutics Inc 20190320 0 11.94 11.94 11.31 11.71 15338 11.71 down down correct
HAS.US Hasbro Inc 20190320 0 86.68 87.3402 85.51 85.81 617462 79.177 down up incorrect
HAYN.US Haynes International Inc 20190320 0 32.51 33.19 32.04 32.73 41870 30.0885 up up correct
HBAN.US Huntington Bancshares Incorporated 20190320 0 13.56 13.67 12.92 12.96 17573830 11.3752 down down correct
HBCP.US Home Bancorp Inc 20190320 0 35.5 36.1899 34.99 35.37 8779 32.7966 down down correct
HBIO.US Harvard Bioscience Inc 20190320 0 3.66 3.84 3.62 3.7 57992 3.7 up up correct
HBMD.US Howard Bancorp Inc 20190320 0 13.3635 14.01 13.3635 13.75 4970 13.75 up up correct
HBNC.US Horizon Bancorp Inc 20190320 0 16.68 16.74 16.375 16.39 54182 14.9289 down down correct
HBP.US Huttig Building Products Inc 20190320 0 2.72 2.82 2.67 2.8 13605 2.8 up down incorrect
HCCI.US Heritage 20190320 0 25.2 25.35 24.621 25.21 103273 25.21 up up correct
HCKT.US The Hackett Group Inc 20190320 0 16.54 16.71 16.25 16.39 157643 15.3319 down up incorrect
HCM.US HUTCHMED (China) Limited 20190320 0 28.99 29.49 28.8366 29.35 170055 29.35 up up correct
HCSG.US Healthcare Services Group Inc 20190320 0 31.59 32.47 31.59 31.76 1700025 29.0258 up up correct
HDSN.US Hudson Technologies Inc 20190320 0 2.07 2.13 1.92 2.05 416100 2.05 down down correct
HEAR.US Turtle Beach Corporation 20190320 0 12.32 12.3827 11.79 12.03 1491908 12.03 down up incorrect
HEES.US H&E Equipment Services Inc 20190320 0 26.06 26.06 24.98 25.71 233002 23.0021 down down correct
HELE.US Helen of Troy Limited 20190320 0 114.31 115.76 113.35 114.42 228790 114.42 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20190320 0 0.271 0.2749 0.2511 0.267 2549 18.69 down down correct
HEXO.US HEXO Corp. Common Shares 20190320 0 6.95 6.95 6.62 6.72 4999416 26.88 down down correct
HFFG.US HF Foods Group Inc 20190320 0 13.34 13.34 13.34 13.34 240 13.34
HFWA.US Heritage Financial Corporation 20190320 0 31.16 31.32 30.26 30.27 111075 27.5618 down down correct
HGBL.US Heritage Global Inc 20190320 0 0.5 0.56 0.5 0.56 15846 0.56 up up correct
HGEN.US Humanigen Inc 20190320 0 1.49 1.5 1.42 1.42 3849 7.1 down down correct
HGSH.US China HGS Real Estate Inc 20190320 0 1.04 1.08 1.0352 1.07 10123 2.14 up down incorrect
HIBB.US Hibbett Inc 20190320 0 18.68 19.17 18.25 18.54 688046 18.373 down down correct
HIFS.US Hingham Institution for Savings 20190320 0 180 183.7972 180 181.77 4345 176.4541 up up correct
HIHO.US Highway Holdings Limited 20190320 0 3.2261 3.3 3.21 3.3 1968 2.9157 up up correct
HIMX.US Himax Technologies Inc 20190320 0 3.58 3.6 3.51 3.54 1206966 3.4761 down down correct
HITI.US High Tide Inc. Common Shares 20190320 0 0.49 0.495 0.465 0.48 243019 0.48 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20190320 0 0.41 0.4149 0.4 0.411 196526 0.411 up down incorrect
HJLI.US Hancock Jaffe Laboratories Inc 20190320 0 2.37 2.49 2.32 2.4 91195 60 up down incorrect
HLG.US Hailiang Education Group Inc 20190320 0 39.3099 39.35 37.24 38.16 14953 38.16 down down correct
HLIT.US Harmonic Inc 20190320 0 5.65 5.74 5.62 5.66 304428 5.66 up down incorrect
HLNE.US Hamilton Lane Incorporated 20190320 0 43.64 44.25 43.2 43.54 100652 41.4566 down down correct
HMHC.US Houghton Mifflin Harcourt Company 20190320 0 7.14 7.33 7.06 7.17 438332 7.17 up up correct
HMNF.US HMN Financial Inc 20190320 0 21.15 21.15 21.15 21.15 549 21.15
HMST.US HomeStreet Inc 20190320 0 26.74 26.83 25.91 26.09 147542 24.9663 down up incorrect
HMTV.US Hemisphere Media Group Inc 20190320 0 14.08 14.21 13.83 13.92 24024 13.92 down down correct
HNNA.US Hennessy Advisors Inc 20190320 0 9.4 9.47 9 9 32194 7.7185 down down correct
HNRG.US Hallador Energy Company 20190320 0 5.49 5.55 5.35 5.36 36372 5.0978 down down correct
HOFT.US Hooker Furniture Corporation 20190320 0 28.32 28.39 27.17 27.5 30184 25.4915 down down correct
HOLI.US Hollysys Automation Technologies Ltd 20190320 0 21.28 21.28 20.52 20.91 77964 20.2697 down down correct
HOLX.US Hologic Inc 20190320 0 47.44 47.65 46.99 47.3 1320054 47.3 down down correct
HON.US Honeywell International Inc 20190320 0 157.19 157.68 155.65 156.29 2373746 147.9608 down down correct
HONE.US HarborOne Bancorp Inc 20190320 0 16.97 17.03 16.86 16.88 51430 9.2103 down down correct
HOPE.US Hope Bancorp Inc 20190320 0 13.75 13.825 13.11 13.15 1006998 11.5383 down down correct
HOTH.US Hoth Therapeutics Inc 20190320 0 5.29 5.7737 5.25 5.7737 3301 5.7737 up up correct
HPK.US HighPeak Energy Inc 20190320 0 10.03 10.03 10.03 10.03 151100 9.9188
HQI.US HireQuest Inc 20190320 0 4.06 4.06 4.04 4.04 2600 3.9385 down down correct
HQY.US HealthEquity Inc 20190320 0 84.64 84.98 79.37 79.63 976508 79.63 down down correct
HROW.US Harrow Health Inc 20190320 0 5.55 5.74 5.3677 5.45 212806 5.45 down down correct
HRTX.US Heron Therapeutics Inc 20190320 0 24.58 25.22 24.3 24.7 1135422 24.7 up up correct
HRZN.US Horizon Technology Finance Corporation 20190320 0 12 12.4 11.991 12.26 107783 9.4707 up up correct
HSDT.US Helius Medical Technologies Inc 20190320 0 6.93 7 6.84 6.91 24023 241.85 down up incorrect
HSIC.US Henry Schein Inc 20190320 0 60.38 60.68 59.674 60.12 768226 60.12 down down correct
HSII.US Heidrick & Struggles International Inc 20190320 0 40.43 41.205 40.18 40.37 90041 38.1628 down down correct
HSKA.US Heska Corporation 20190320 0 82.54 85.29 81.39 83.51 77472 83.51 up up correct
HSON.US Hudson Global Inc 20190320 0 1.53 1.54 1.5 1.5 9543 15 down down correct
HST.US Host Hotels & Resorts Inc 20190320 0 19.07 19.39 18.96 19.12 7583750 17.9181 up up correct
HSTM.US HealthStream Inc 20190320 0 28.25 28.54 27.82 28.06 86610 28.06 down down correct
HSTO.US Histogen Inc 20190320 0 2.86 2.96 2.81 2.88 46221 28.8 up up correct
HTBI.US HomeTrust Bancshares Inc 20190320 0 26.61 26.81 26.26 26.31 47209 25.369 down down correct
HTBK.US Heritage Commerce Corp 20190320 0 12.81 12.929 12.38 12.38 102865 10.7489 down down correct
HTBX.US Heat Biologics Inc 20190320 0 1.27 1.27 1.24 1.2484 13375 8.7388 down down correct
HTGM.US HTG Molecular Diagnostics Inc 20190320 0 2.57 2.62 2.47 2.53 10271 37.95 down down correct
HTHT.US Huazhu Group Limited 20190320 0 40.75 41 39.42 40.25 820473 39.9095 down down correct
HTLD.US Heartland Express Inc 20190320 0 19.43 19.54 19.08 19.13 536978 18.35 down up incorrect
HTLF.US Heartland Financial USA Inc 20190320 0 45.73 46.57 44.57 44.57 81472 42.2355 down down correct
HUBG.US Hub Group Inc 20190320 0 41.5 42.17 40.63 41.03 224676 41.03 down down correct
HUGE.US FSD Pharma Inc 20190320 0 0.174 0.1841 0.165 0.17 188611 34.17 down up incorrect
HURC.US Hurco Companies Inc 20190320 0 41.14 41.65 40.5 41.3 11629 39.5002 up up correct
HURN.US Huron Consulting Group Inc 20190320 0 49.63 49.84 48.24 48.3 70056 48.3 down down correct
HUSN.US Hudson Capital Inc 20190320 0 2.86 2.9844 2.69 2.78 120918 13.9 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20190320 0 0.89 0.894 0.8822 0.894 21300 0.894 up up correct
HVBC.US HV Bancorp Inc 20190320 0 16.27 16.3106 16.27 16.27 10374 16.27
HWBK.US Hawthorn Bancshares Inc 20190320 0 20.6781 20.6781 20.3047 20.6069 5038 19.2781 down down correct
HWC.US Hancock Whitney Corporation 20190320 0 41.7 42.43 40.34 40.44 486948 37.0359 down up incorrect
HWKN.US Hawkins Inc 20190320 0 39.15 40.08 38.38 39.47 30409 18.7597 up up correct
HX.US Xiaobai Maimai Inc 20190320 0 2.58 2.75 2.58 2.6 36390 7.8 up up correct
HYMC.US Hycroft Mining Holding Corporation 20190320 0 10.06 10.06 10.04 10.04 27357 10.04 down up incorrect
HYRE.US HyreCar Inc 20190320 0 6.8 7.53 6.72 7.2 628143 7.2 up down incorrect
HZNP.US Horizon Therapeutics Public Limited Company 20190320 0 28.16 28.33 27.5 27.88 1213908 27.88 down up incorrect
IART.US Integra LifeSciences Holdings Corporation 20190320 0 56.66 56.83 55.96 56.29 201552 56.29 down down correct
IBCP.US Independent Bank Corporation 20190320 0 22.32 22.41 21.88 21.89 119508 19.5464 down down correct
IBKR.US Interactive Brokers Group Inc 20190320 0 54.87 54.87 52.59 52.94 390113 52.0163 down up incorrect
IBOC.US International Bancshares Corporation 20190320 0 40.07 40.18 39.12 39.13 219972 35.5429 down up incorrect
IBTX.US Independent Bank Group Inc 20190320 0 54.76 55.02 52.52 52.6 175053 49.6886 down up incorrect
ICAD.US iCAD Inc 20190320 0 4.58 4.58 4.17 4.2 104817 4.2 down up incorrect
ICBK.US County Bancorp Inc 20190320 0 17.62 17.6464 17.5 17.59 7231 16.9719 down down correct
ICCC.US ImmuCell Corporation 20190320 0 6.9495 6.9495 6.9495 6.9495 180 6.9495
ICCH.US ICC Holdings Inc 20190320 0 13.3367 13.57 13.3367 13.46 628 13.46 up up correct
ICFI.US ICF International Inc 20190320 0 75.82 76.295 74.67 75.21 132047 73.6278 down down correct
ICHR.US Ichor Holdings Ltd 20190320 0 22.31 22.58 21.92 22 305519 22 down down correct
ICLK.US iClick Interactive Asia Group Limited 20190320 0 4.2 4.6 4.12 4.6 45126 4.6 up up correct
ICLR.US ICON Public Limited Company 20190320 0 134.46 136.96 134.01 136.67 336072 136.67 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20190320 0 7.64 7.74 7.54 7.6 22509 5.9078 down down correct
ICPT.US Intercept Pharmaceuticals Inc 20190320 0 111.99 113.37 108.78 113.09 528685 113.09 up up correct
ICUI.US ICU Medical Inc 20190320 0 239.93 239.93 235.89 237.05 136064 237.05 down down correct
IDCC.US InterDigital Inc 20190320 0 66.18 66.48 65.38 65.54 285322 61.4912 down down correct
IDEX.US Ideanomics Inc 20190320 0 2.1 2.1076 1.86 1.89 661875 1.89 down down correct
IDN.US Intellicheck Inc 20190320 0 2.623 2.65 2.55 2.56 7519 2.56 down down correct
IDRA.US Idera Pharmaceuticals Inc 20190320 0 3.04 3.24 2.9 3.15 590005 3.15 up up correct
IDXX.US IDEXX Laboratories Inc 20190320 0 217.35 220.81 216.44 219.27 407008 219.27 up up correct
IEA.US Infrastructure and Energy Alternatives Inc 20190320 0 5.75 5.92 5.55 5.82 30738 5.82 up up correct
IEP.US Icahn Enterprises L.P 20190320 0 73.87 74.32 73.11 73.3 53079 49.9245 down down correct
IESC.US IES Holdings Inc 20190320 0 17.73 17.84 17.5 17.73 12897 17.73
IFMK.US iFresh Inc 20190320 0 1.18 1.1816 1.1 1.1756 56137 1.1756 down down correct
IFRX.US InflaRx N.V 20190320 0 46.273 48.88 45.1 46.16 222852 46.16 down up incorrect
IGIC.US International General Insurance Holdings Ltd 20190320 0 10.06 10.06 10.06 10.06 0 9.5461
III.US Information Services Group Inc 20190320 0 3.67 3.79 3.65 3.69 173764 3.6418 up up correct
IIIV.US i3 Verticals Inc 20190320 0 22.06 23.1 21.935 22.62 104265 22.62 up up correct
IIN.US IntriCon Corporation 20190320 0 22.39 22.826 21.8627 22.19 92665 22.19 down down correct
IIVI.US II 20190320 0 38.64 38.64 37.2796 37.8 641271 37.8 down down correct
IKNX.US IKONICS Corporation 20190320 0 7.86 8 7.86 8 694 8 up up correct
ILMN.US Illumina Inc 20190320 0 310.92 316.73 309.76 315.3 936342 315.3 up up correct
ILPT.US Industrial Logistics Properties Trust 20190320 0 20.14 20.42 19.89 20.24 367568 17.3911 up down incorrect
IMAC.US IMAC Holdings Inc 20190320 0 4.05 4.6 3.52 3.75 153149 3.75 down down correct
IMACW.US IMAC Holdings Inc 20190320 0 0.7 0.75 0.5 0.5 9500 0.5 down up incorrect
IMBI.US iMedia Brands Inc 20190320 0 0.3396 0.35 0.328 0.34 327774 3.4 up up correct
IMGN.US ImmunoGen Inc 20190320 0 2.52 2.57 2.45 2.46 3553214 2.46 down down correct
IMKTA.US Ingles Markets Incorporated 20190320 0 28.41 28.68 27.73 28 31065 26.8093 down down correct
IMMP.US Immutep Limited 20190320 0 2.36 2.5578 2.36 2.405 156160 2.405 up up correct
IMMR.US Immersion Corporation 20190320 0 8.2 8.34 8.15 8.16 249765 8.16 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20190320 0 16.85 17.1 16.85 17.06 27662 14.9008 up up correct
IMRN.US Immuron Limited 20190320 0 6.9345 7.1861 6.9 6.95 704 6.95 up up correct
IMTE.US Integrated Media Technology Limited 20190320 0 8.5713 9.34 8.5713 9.0425 5428 9.0425 up up correct
IMUX.US Immunic Inc 20190320 0 0.2293 0.2293 0.2136 0.2199 29610 8.796 down down correct
IMV.US IMV Inc 20190320 0 4.03 4.12 4 4.05 7145 4.05 up up correct
IMXI.US International Money Express Inc 20190320 0 10.73 10.94 10.48 10.48 12316 10.48 down up incorrect
INBK.US First Internet Bancorp 20190320 0 19.81 20.05 19.16 19.26 48009 18.6783 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20190320 0 3.1 3.1 3.1 3.1 380 3.1
INCY.US Incyte Corporation 20190320 0 85.63 87.2 85.38 86.31 978676 86.31 up up correct
INDB.US Independent Bank Corp 20190320 0 79.13 79.68 77.52 77.62 71680 71.9025 down down correct
INDP.US Indaptus Therapeutics Inc 20190320 0 551.2 551.2 536 540.8 1619 540.8 down down correct
INDT.US INDUS Realty Trust Inc 20190320 0 36.71 37.2 36.7 37.2 1800 35.5592 up up correct
INFI.US Infinity Pharmaceuticals Inc 20190320 0 1.8 1.8 1.71 1.74 113219 1.74 down down correct
INFN.US Infinera Corporation 20190320 0 4.64 4.65 4.51 4.53 3336881 4.53 down down correct
INGN.US Inogen Inc 20190320 0 95.79 96.99 92.965 93.27 423887 93.27 down up incorrect
INMB.US INmune Bio Inc 20190320 0 7.9117 7.93 7.8 7.91 1946 7.91 down down correct
INO.US Inovio Pharmaceuticals Inc 20190320 0 3.6 3.68 3.57 3.6 881911 3.6
INOD.US Innodata Inc 20190320 0 1.41 1.49 1.41 1.45 23261 1.45 up up correct
INOV.US Inovalon Holdings Inc 20190320 0 12.64 12.77 12.32 12.46 286318 12.46 down down correct
INPX.US Inpixon 20190320 0 1.22 1.22 1.151 1.19 7509 53.55 down up incorrect
INSE.US Inspired Entertainment Inc 20190320 0 6.7 6.78 6.7 6.78 9905 6.78 up up correct
INSG.US Inseego Corp 20190320 0 4.99 5.12 4.93 5.06 748236 5.06 up down incorrect
INSM.US Insmed Incorporated 20190320 0 28.92 29.4822 28.231 28.67 451300 28.67 down down correct
INTC.US Intel Corporation 20190320 0 54.06 54.4 53.61 53.82 24325283 50.2595 down down correct
INTG.US The InterGroup Corporation 20190320 0 30.4356 31.4999 29.5 31.2207 1604 31.2207 up down incorrect
INTU.US Intuit Inc 20190320 0 256.18 257.67 253.93 255.99 1129009 251.7105 down down correct
INTZ.US Intrusion Inc 20190320 0 4.07 4.09 4.02 4.09 2188 4.09 up up correct
INVA.US Innoviva Inc 20190320 0 14.16 14.24 13.93 13.93 798746 13.93 down up incorrect
INVE.US Identiv Inc 20190320 0 5.5 5.5864 5.4 5.5 22149 5.5
INVO.US INVO Bioscience Inc 20190320 0 0.42 0.44 0.4 0.4245 808 13.584 up up correct
IONM.US Assure Holdings Corp. Common Stock 20190320 0 1.96 1.96 1.96 1.96 0 1.96
IONS.US Ionis Pharmaceuticals Inc 20190320 0 79.6 81.03 78.6008 80.21 930448 80.21 up down incorrect
IOSP.US Innospec Inc 20190320 0 82.02 83.2 81.1 81.6 100242 78.5575 down down correct
IOVA.US Iovance Biotherapeutics Inc 20190320 0 10.22 10.38 9.9 10.02 501897 10.02 down down correct
IPA.US ImmunoPrecise Antibodies Ltd 20190320 0 0.5906 0.5906 0.5906 0.5906 15000 0.5906
IPAR.US Inter Parfums Inc 20190320 0 76.94 76.97 75.7 76.19 157277 73.4742 down down correct
IPDN.US Professional Diversity Network Inc 20190320 0 3.13 3.13 2.7531 3.0024 10319 3.0024 down down correct
IPGP.US IPG Photonics Corporation 20190320 0 151.52 152.85 147.55 147.65 297883 147.65 down up incorrect
IPLDP.US Interstate Power and Light Company 20190320 0 25.2 25.37 25.14 25.2 38700 21.9783
IPWR.US Ideal Power Inc 20190320 0 0.402 0.402 0.37 0.3961 6469 3.961 down down correct
IQ.US iQIYI Inc 20190320 0 27.03 27.15 25.36 26.41 13875382 26.41 down down correct
IRBT.US iRobot Corporation 20190320 0 120.62 124 120.12 122.76 536222 122.76 up up correct
IRCP.US IRSA Propiedades Comerciales S.A 20190320 0 22.62 22.62 22.62 22.62 359 16.1364
IRDM.US Iridium Communications Inc 20190320 0 26.39 27.29 26.25 27.04 1133653 27.04 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20190320 0 61.8 62 61.4 61.4 1517 61.4 down down correct
IRIX.US IRIDEX Corporation 20190320 0 4.22 4.45 4.22 4.3 7218 4.3 up up correct
IRMD.US IRadimed Corporation 20190320 0 25.53 26.48 25.3 26.25 54836 26.25 up down incorrect
IROQ.US IF Bancorp Inc 20190320 0 21.8 21.8 21.51 21.51 416 20.5296 down down correct
IRTC.US iRhythm Technologies Inc 20190320 0 93.72 94.5 91.52 91.71 298541 91.71 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20190320 0 13.6418 13.9516 13.5818 13.6818 650546 11.4588 up up correct
ISBC.US Investors Bancorp Inc 20190320 0 11.91 12 11.7 11.75 3744738 10.3985 down up incorrect
ISEE.US IVERIC bio Inc 20190320 0 1.53 1.56 1.45 1.55 101943 1.55 up down incorrect
ISIG.US Insignia Systems Inc 20190320 0 1.41 1.43 1.3995 1.4222 2039 9.9554 up up correct
ISRG.US Intuitive Surgical Inc 20190320 0 563 571.72 560.99 569.36 653076 189.7867 up down incorrect
ISSC.US Innovative Solutions and Support Inc 20190320 0 3.01 3.13 3.01 3.13 1783 2.6916 up up correct
ISTR.US Investar Holding Corporation 20190320 0 23.1 23.47 22.93 23.27 10392 22.4012 up up correct
ITCI.US Intra 20190320 0 12.7 12.84 12.45 12.6 304497 12.6 down up incorrect
ITI.US Iteris Inc 20190320 0 4.1 4.24 4.1 4.2 40555 4.2 up up correct
ITIC.US Investors Title Company 20190320 0 167.88 168.2882 167.88 168.2882 766 131.7419 up up correct
ITMR.US Itamar Medical Ltd 20190320 0 12.7 12.9385 11.5907 11.5907 3476 11.5907 down down correct
ITRI.US Itron Inc 20190320 0 50.04 51 49.5 50.5 282485 50.5 up up correct
ITRM.US Iterum Therapeutics plc 20190320 0 6.99 7.7099 6.27 6.8 66592 6.8 down down correct
ITRN.US Ituran Location and Control Ltd 20190320 0 34.38 34.99 33.91 34.04 15854 31.2071 down down correct
IVAC.US Intevac Inc 20190320 0 5.93 6.16 5.76 5.96 44079 5.96 up up correct
IZEA.US IZEA Worldwide Inc 20190320 0 1.39 1.45 1.39 1.4 152396 1.4 up up correct
JACK.US Jack in the Box Inc 20190320 0 77.72 77.72 76.55 76.81 272007 73.2978 down down correct
JAGX.US Jaguar Health Inc 20190320 0 0.4251 0.43 0.3065 0.3237 28339415 67.977 down down correct
JAKK.US JAKKS Pacific Inc 20190320 0 1.04 1.09 1.02 1.0821 21268 10.821 up up correct
JAN.US JanOne Inc 20190320 0 0.495 0.529 0.452 0.529 57292 2.645 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20190320 0 135.64 137.73 132.72 133.57 1006806 133.57 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20190320 0 100.19 101.09 98.81 99.69 1067754 97.332 down down correct
JBLU.US JetBlue Airways Corporation 20190320 0 16.61 16.64 16.19 16.31 4824008 16.31 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20190320 0 69.53 70.88 68.33 69.45 34746 62.0945 down down correct
JCS.US Communications Systems Inc 20190320 0 2.73 2.7537 2.73 2.75 7434 1.5901 up up correct
JCTCF.US Jewett 20190320 0 8.1 8.1 8.01 8.01 2957 8.01 down down correct
JD.US JD.com Inc 20190320 0 28.16 28.29 27.67 28.08 12752390 28.08 down down correct
JG.US Aurora Mobile Limited 20190320 0 6.95 7.1 6.31 6.4 134712 6.4 down down correct
JJSF.US J & J Snack Foods Corp 20190320 0 152.61 156.75 151.735 153.54 99634 147.3277 up up correct
JKHY.US Jack Henry & Associates Inc 20190320 0 136.61 136.81 134.47 135.06 388765 130.9842 down down correct
JNCE.US Jounce Therapeutics Inc 20190320 0 6.83 7 6.6 6.77 343224 6.77 down up incorrect
JOBS.US 51job Inc 20190320 0 74 74.32 71.6 73.81 312217 73.81 down down correct
JOUT.US Johnson Outdoors Inc 20190320 0 69.47 69.76 68.74 69 41681 67.386 down up incorrect
JRJC.US China Finance Online Co. Limited 20190320 0 1.5176 1.53 1.4201 1.5099 107172 15.099 down down correct
JRSH.US Jerash Holdings (US) Inc 20190320 0 7.227 7.227 7.13 7.13 1463 6.5176 down down correct
JRVR.US James River Group Holdings Ltd 20190320 0 39.62 40.15 39.42 39.58 145744 36.3876 down up incorrect
JSM.US Navient Corporation SR NT 6% 121543 20190320 0 21.41 21.9 21.26 21.9 13336 18.6482 up up correct
JVA.US Coffee Holding Co. Inc 20190320 0 5.83 5.9399 5.62 5.73 118207 5.73 down down correct
JYNT.US The Joint Corp 20190320 0 14 14.61 14 14.45 102972 14.45 up up correct
KALA.US Kala Pharmaceuticals Inc 20190320 0 8.52 8.73 8.145 8.22 208338 8.22 down up incorrect
KALU.US Kaiser Aluminum Corporation 20190320 0 104.19 107.1552 103.17 106.42 216336 98.8837 up up correct
KALV.US KalVista Pharmaceuticals Inc 20190320 0 29.03 31.41 27.34 27.68 123691 27.68 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20190320 0 0.3 0.3 0.3 0.3 83 0.3
KBAL.US Kimball International Inc 20190320 0 14.93 15.1256 14.47 14.75 67944 13.5738 down up incorrect
KBSF.US KBS Fashion Group Limited 20190320 0 3.67 3.76 3.67 3.7565 3472 3.7565 up up correct
KDMN.US Kadmon Holdings Inc 20190320 0 2.95 2.99 2.85 2.86 514559 2.86 down down correct
KDNY.US Chinook Therapeutics Inc 20190320 0 19.7 20.2 19.45 19.55 92835 19.55 down down correct
KDP.US Keurig Dr Pepper Inc 20190320 0 27.44 27.9199 27.2475 27.76 2444766 26.1906 up up correct
KE.US Kimball Electronics Inc 20190320 0 16.71 16.95 16.38 16.71 95587 16.71
KELYA.US Kelly Services Inc 20190320 0 22.25 22.46 21.8659 22.09 105380 21.6874 down down correct
KEQU.US Kewaunee Scientific Corporation 20190320 0 21.5377 22.3735 21.0001 21.12 5577 20.6754 down down correct
KERN.US Akerna Corp 20190320 0 10.15 10.15 10.03 10.08 15954 10.08 down down correct
KERNW.US Akerna Corp 20190320 0 0.77 0.85 0.77 0.84 18046 0.84 up down incorrect
KFFB.US Kentucky First Federal Bancorp 20190320 0 8.08 8.1062 8.08 8.1062 654 6.9211 up down incorrect
KFRC.US Kforce Inc 20190320 0 35.71 36.11 35.19 35.52 73639 33.6497 down up incorrect
KHC.US The Kraft Heinz Company 20190320 0 32.1 32.18 31.74 32.02 10093510 27.9272 down down correct
KIDS.US OrthoPediatrics Corp 20190320 0 45.66 46.9858 44.5 46.66 79668 46.66 up down incorrect
KINS.US Kingstone Companies Inc 20190320 0 15.15 15.48 15 15.29 24306 14.1008 up up correct
KIRK.US Kirkland's Inc 20190320 0 7.42 7.62 7.35 7.52 379085 7.52 up down incorrect
KLAC.US KLA Corporation 20190320 0 120.33 120.88 119.04 119.93 1301764 114.4491 down down correct
KLDO.US Kaleido Biosciences Inc 20190320 0 13.36 14.278 13.36 13.75 129345 13.75 up up correct
KLIC.US Kulicke and Soffa Industries Inc 20190320 0 22.67 22.76 22.21 22.38 216699 21.2473 down down correct
KLXE.US KLX Energy Services Holdings Inc 20190320 0 25.5 26.77 24.79 26.23 139502 131.15 up up correct
KMDA.US Kamada Ltd 20190320 0 5.85 5.91 5.82 5.91 19862 5.91 up up correct
KMPH.US KemPharm Inc 20190320 0 2.08 2.09 1.96 2.06 13105 32.96 down up incorrect
KNDI.US Kandi Technologies Group Inc 20190320 0 7.67 7.84 7.35 7.39 933017 7.39 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20190320 0 18.03 18.59 17.59 18.17 44273 18.17 up up correct
KNSL.US Kinsale Capital Group Inc 20190320 0 68.11 69.35 68 68 29637 67.552 down down correct
KOD.US Kodiak Sciences Inc 20190320 0 7.05 7.23 6.99 6.99 144441 6.99 down up incorrect
KOPN.US Kopin Corporation 20190320 0 1.1415 1.18 1.11 1.16 556935 1.16 up up correct
KOR.US Corvus Gold Inc 20190320 0 1.65 1.7 1.6043 1.6974 18160 1.6974 up up correct
KOSS.US Koss Corporation 20190320 0 2.002 2.002 2.002 2.002 218 2.002
KPRX.US Kiora Pharmaceuticals Inc 20190320 0 6.57 7.2 5.85 5.91 77380 5.91 down down correct
KPTI.US Karyopharm Therapeutics Inc 20190320 0 5.4 5.55 5.17 5.4 1537021 5.4
KRMD.US Repro Med Systems Inc 20190320 0 1.58 1.58 1.5 1.5 5750 1.5 down down correct
KRNT.US Kornit Digital Ltd 20190320 0 23.4 23.92 23.4 23.71 104837 23.71 up up correct
KRNY.US Kearny Financial Corp 20190320 0 13.06 13.21 12.97 12.98 468811 11.9785 down down correct
KRYS.US Krystal Biotech Inc 20190320 0 22.18 22.5 21.62 22.15 55222 22.15 down down correct
KSPN.US Kaspien Holdings Inc 20190320 0 0.48 0.51 0.48 0.49 838 9.8 up up correct
KTCC.US Key Tronic Corporation 20190320 0 6.21 6.25 6.21 6.25 13633 6.25 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20190320 0 15.88 16.3 15.88 16.17 1925334 16.17 up up correct
KTRA.US Kintara Therapeutics Inc 20190320 0 0.5192 0.55 0.4801 0.4948 125883 4.948 down down correct
KURA.US Kura Oncology Inc 20190320 0 15.9 15.9 15.326 15.36 96423 15.36 down down correct
KVHI.US KVH Industries Inc 20190320 0 10.82 10.85 10.74 10.76 18890 10.76 down down correct
KXIN.US Kaixin Auto Holdings 20190320 0 10.28 10.28 10.28 10.28 75909 10.28
KZIA.US Kazia Therapeutics Limited 20190320 0 3.65 3.772 3.6 3.772 9225 3.772 up up correct
KZR.US Kezar Life Sciences Inc 20190320 0 19.19 19.19 17.9 18.35 114060 18.35 down down correct
LAKE.US Lakeland Industries Inc 20190320 0 10.68 11.39 10.37 11.39 27834 11.39 up up correct
LAMR.US Lamar Advertising Company (REIT) 20190320 0 77.91 78.3 77.4666 77.87 353919 69.7439 down up incorrect
LANC.US Lancaster Colony Corporation 20190320 0 154.72 154.72 151.38 153.58 99076 146.3546 down down correct
LAND.US Gladstone Land Corporation 20190320 0 12.31 12.53 12.18 12.45 60433 11.309 up up correct
LARK.US Landmark Bancorp Inc 20190320 0 21.5873 22.263 21.4604 21.4604 13599 17.7468 down down correct
LASR.US nLIGHT Inc 20190320 0 22.45 22.65 22.24 22.5 544493 22.5 up up correct
LAUR.US Laureate Education Inc 20190320 0 15.15 15.36 15 15.29 754595 8.5979 up up correct
LAWS.US Lawson Products Inc 20190320 0 31.7 32 31.54 31.8 5439 31.8 up up correct
LAZY.US Lazydays Holdings Inc 20190320 0 5.4891 5.5 5.4127 5.44 2076 5.44 down down correct
LBAI.US Lakeland Bancorp Inc 20190320 0 15.67 15.67 15.23 15.25 127456 13.8361 down down correct
LBC.US Luther Burbank Corporation 20190320 0 10.2 10.33 10.035 10.13 40273 9.467 down down correct
LBRDA.US Liberty Broadband Corporation 20190320 0 93.44 93.96 92.6275 93.23 131483 93.23 down down correct
LBRDK.US Liberty Broadband Corporation 20190320 0 93.68 94.1 92.68 93.28 609918 93.28 down down correct
LBTYA.US Liberty Global plc 20190320 0 26.06 26.25 25.596 26.16 1350710 26.16 up down incorrect
LBTYK.US Liberty Global plc 20190320 0 25.49 25.57 25.15 25.48 2260278 25.48 down down correct
LCNB.US LCNB Corp 20190320 0 16.9419 16.95 16.69 16.76 4463 14.8598 down down correct
LCRDX.US LCRDX 20190320 0 10.07 10.07 10.07 10.07 0 8.6501
LCUT.US Lifetime Brands Inc 20190320 0 9.355 9.51 9.35 9.4 70316 8.9834 up up correct
LE.US Lands' End Inc 20190320 0 17.59 17.59 17.01 17.21 166641 17.21 down down correct
LECO.US Lincoln Electric Holdings Inc 20190320 0 85.53 86.245 83.95 84.37 284100 79.7043 down down correct
LEDS.US SemiLEDs Corporation 20190320 0 3.805 3.8508 3.55 3.6 64949 3.6 down down correct
LEE.US Lee Enterprises Incorporated 20190320 0 3.47 3.58 3.445 3.56 253801 35.6 up up correct
LEGH.US Legacy Housing Corporation 20190320 0 13.59 13.9 13.3 13.62 89306 13.62 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20190320 0 10.27 10.27 10.27 10.27 0 33.9142
LEVL.US Level One Bancorp Inc 20190320 0 24.31 24.31 23.101 23.9 8662 23.3198 down down correct
LEXX.US Lexaria Bioscience Corp 20190320 0 1.33 1.33 1.17 1.27 5500 38.1 down down correct
LFMD.US LifeMD Inc 20190320 0 0.675 0.6875 0.675 0.6875 431 0.6875 up up correct
LFUS.US Littelfuse Inc 20190320 0 190.77 191.825 184.53 188 164125 183.2216 down down correct
LFVN.US LifeVantage Corporation 20190320 0 14.4 14.58 14.39 14.43 53376 14.43 up up correct
LGIH.US LGI Homes Inc 20190320 0 54.38 54.83 52.16 53.32 839667 53.32 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20190320 0 124.02 125.88 121.9841 123.7 491217 123.7 down down correct
LGO.US Largo Resources Ltd 20190320 0 1.63 1.7007 1.56 1.69 260013 16.9 up up correct
LHCG.US LHC Group Inc 20190320 0 113.2 114.31 111.24 112.01 278238 112.01 down down correct
LIFE.US aTyr Pharma Inc 20190320 0 0.515 0.515 0.4603 0.4928 1012945 6.8992 down down correct
LILA.US Liberty Latin America Ltd 20190320 0 20.24 20.3646 19.9321 20.02 285785 18.869 down down correct
LILAK.US Liberty Latin America Ltd 20190320 0 20.12 20.33 19.89 20.02 500789 18.8512 down down correct
LINC.US Lincoln Educational Services Corporation 20190320 0 3.18 3.24 3.07 3.07 3230 3.07 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20190320 0 15.42 15.52 15.13 15.27 137067 15.27 down up incorrect
LINK.US Interlink Electronics Inc 20190320 0 2.15 2.15 2.15 2.15 2123 2.15
LIQT.US LiqTech International Inc 20190320 0 2.17 2.24 2.15 2.19 143547 8.76 up up correct
LITE.US Lumentum Holdings Inc 20190320 0 51.34 51.49 49.6 49.66 1584687 49.66 down down correct
LIVE.US Live Ventures Incorporated 20190320 0 7.35 7.529 7.315 7.41 4399 7.41 up up correct
LIVN.US LivaNova PLC 20190320 0 95.04 96.24 93.91 95.57 206910 95.57 up down incorrect
LIVX.US LiveXLive Media Inc 20190320 0 6.051 6.33 6.03 6.18 46773 6.18 up down incorrect
LJPC.US La Jolla Pharmaceutical Company 20190320 0 7.37 7.39 6.99 7.12 798077 7.12 down down correct
LKCO.US Luokung Technology Corp 20190320 0 7.54 7.8458 7.54 7.75 4861 7.75 up up correct
LKFN.US Lakeland Financial Corporation 20190320 0 46.91 47.21 45.33 45.34 129509 42.2871 down down correct
LKQ.US LKQ Corporation 20190320 0 28.66 29 28.3 28.7 3136679 28.5753 up up correct
LLL.US JX Luxventure Ltd 20190320 0 3.67 3.76 3.67 3.7565 3472 3.7565 up up correct
LLNW.US Limelight Networks Inc 20190320 0 3.04 3.05 2.9501 3.05 522910 3.05 up up correct
LMAT.US LeMaitre Vascular Inc 20190320 0 31.06 31.37 30.69 31.02 97326 30.0313 down down correct
LMB.US Limbach Holdings Inc 20190320 0 6.46 6.8662 6.23 6.65 42247 6.65 up up correct
LMFA.US LM Funding America Inc 20190320 0 1.35 1.449 1.35 1.3603 245936 6.8015 up up correct
LMNR.US Limoneira Company 20190320 0 23.97 24.2899 23.2 23.31 53441 22.0859 down down correct
LMRK.US Landmark Infrastructure Partners LP 20190320 0 15.52 16.25 15.51 16 257896 13.046 up up correct
LMRKN.US Landmark Infrastructure Partners LP 20190320 0 24.74 24.74 24.6204 24.7 2050 20.3724 down down correct
LMRKO.US Landmark Infrastructure Partners LP 20190320 0 24.97 24.97 24.91 24.93 5953 20.0393 down down correct
LMRKP.US Landmark Infrastructure Partners LP 20190320 0 25.49 25.4999 25.15 25.4999 1010 20.3828 up up correct
LMST.US Limestone Bancorp Inc 20190320 0 15.15 15.15 15.15 15.15 173 15.15
LNDC.US Landec Corporation 20190320 0 12.23 12.425 11.91 12.1 88344 12.1 down up incorrect
LNT.US Alliant Energy Corporation 20190320 0 46.59 47.05 46.345 46.58 1649278 43.0483 down down correct
LNTH.US Lantheus Holdings Inc 20190320 0 24.49 24.61 24.02 24.12 397635 24.12 down down correct
LOAN.US Manhattan Bridge Capital Inc 20190320 0 6.35 6.4 6.29 6.31 20511 5.0696 down down correct
LOB.US Live Oak Bancshares Inc 20190320 0 15.12 15.359 14.51 14.51 180040 14.3267 down down correct
LOCO.US El Pollo Loco Holdings Inc 20190320 0 12.94 13.03 12.78 12.86 388892 12.86 down up incorrect
LOGC.US LogicBio Therapeutics Inc 20190320 0 9.7308 10.04 9.63 9.86 2284 9.86 up up correct
LOGI.US Logitech International S.A 20190320 0 37.7 38.05 37.44 37.84 164044 36.362 up down incorrect
LOOP.US Loop Industries Inc 20190320 0 9.33 9.364 8.81 8.895 65871 8.895 down down correct
LOPE.US Grand Canyon Education Inc 20190320 0 114.43 114.71 112.39 112.76 126414 112.76 down down correct
LORL.US Loral Space & Communications Inc 20190320 0 37.86 38.525 35.1627 38.04 50536 27.6458 up up correct
LOVE.US The Lovesac Company 20190320 0 28.78 31.39 28.08 28.64 45990 28.64 down down correct
LPCN.US Lipocine Inc 20190320 0 2.2 2.27 2.125 2.2 138404 2.2
LPLA.US LPL Financial Holdings Inc 20190320 0 75.11 75.83 73.55 73.66 1134196 71.4847 down up incorrect
LPRO.US Open Lending Corporation 20190320 0 9.98 9.98 9.98 9.98 34201 9.98
LPSN.US LivePerson Inc 20190320 0 28.82 29.3 28.6 28.82 505958 28.82
LPTH.US LightPath Technologies Inc 20190320 0 1.64 1.7 1.6 1.61 184828 1.61 down down correct
LPTX.US Leap Therapeutics Inc 20190320 0 2.16 2.25 1.89 2.02 1661566 2.02 down down correct
LQDA.US Liquidia Corporation 20190320 0 15.47 15.6 13.53 13.69 162785 13.69 down down correct
LQDT.US Liquidity Services Inc 20190320 0 7.77 7.94 7.49 7.88 153814 7.88 up down incorrect
LRCX.US Lam Research Corporation 20190320 0 179.17 180.69 174.6 175.74 2067256 168.7615 down down correct
LRFC.US Logan Ridge Finance Corp 20190320 0 8.2 8.2 8.03 8.12 80650 4.4151 down down correct
LRMR.US Larimar Therapeutics Inc 20190320 0 2.97 3.02 2.91 2.98 27076 35.76 up up correct
LSBK.US Lake Shore Bancorp Inc 20190320 0 15.8 15.8482 15.8 15.8482 706 14.3669 up up correct
LSCC.US Lattice Semiconductor Corporation 20190320 0 12.84 12.95 12.49 12.65 1129054 12.65 down down correct
LSEA.US Landsea Homes Corporation 20190320 0 10.03 10.03 10.03 10.03 211000 10.03
LSTR.US Landstar System Inc 20190320 0 107.12 108.24 105.52 107.07 304650 101.9855 down down correct
LSXMA.US The Liberty SiriusXM Group 20190320 0 40.6 40.6 39.33 39.66 845660 39.66 down up incorrect
LSXMK.US The Liberty SiriusXM Group 20190320 0 40.83 40.83 39.46 39.82 1000667 39.171 down up incorrect
LTAFX.US Altst Strgs Fd A 20190320 0 7.27 7.27 7.27 7.27 0 6.175
LTBR.US Lightbridge Corporation 20190320 0 0.58 0.5942 0.5601 0.5902 245874 7.0824 up down incorrect
LTCFX.US Alternative Strategies Fund Class C 20190320 0 7.03 7.03 7.03 7.03 0 5.9621
LTIFX.US LTIFX 20190320 0 7.28 7.28 7.28 7.28 0 7.28
LTRPA.US Liberty TripAdvisor Holdings Inc 20190320 0 14.19 14.6 14.15 14.39 297413 14.39 up up correct
LTRX.US Lantronix Inc 20190320 0 2.55 2.6022 2.5 2.54 67206 2.54 down down correct
LULU.US Lululemon Athletica Inc 20190320 0 145.42 145.5 142.13 144.35 1268144 144.35 down down correct
LUMO.US Lumos Pharma Inc 20190320 0 2.14 2.2 2.08 2.13 569818 19.17 down down correct
LUNA.US Luna Innovations Incorporated 20190320 0 4.31 4.34 4.06 4.12 135992 4.12 down down correct
LVO.US LiveOne Inc 20190320 0 6.051 6.33 6.03 6.18 46800 6.18 up up correct
LVOXU.US LiveVox Holdings Inc Unit 20190320 0 9.96 10 9.96 10 42601 10 up up correct
LWAY.US Lifeway Foods Inc 20190320 0 2.18 2.3 2.0801 2.2 28808 2.2 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20190320 0 1.26 1.27 1.11 1.11 139138 1.11 down down correct
LX.US LexinFintech Holdings Ltd 20190320 0 11.43 11.43 10.625 10.79 1775881 10.79 down up incorrect
LXRX.US Lexicon Pharmaceuticals Inc 20190320 0 8.25 8.26 7.66 7.74 1236226 7.74 down up incorrect
LYL.US Dragon Victory International Limited 20190320 0 1.77 2.2 1.71 1.905 39910 1.905 up up correct
LYTS.US LSI Industries Inc 20190320 0 2.8 2.9 2.75 2.81 97725 2.5735 up up correct
MACK.US Merrimack Pharmaceuticals Inc 20190320 0 7.2 7.5 7.2 7.28 47455 5.0894 up up correct
MANH.US Manhattan Associates Inc 20190320 0 55.11 55.99 54.52 55.17 266762 55.17 up up correct
MANT.US ManTech International Corporation 20190320 0 53.71 54 51.46 53.45 106453 50.952 down down correct
MAR.US Marriott International Inc 20190320 0 125.39 125.73 123.54 123.67 1927610 121.8295 down down correct
MARA.US Marathon Digital Holdings Inc 20190320 0 0.627 0.6481 0.615 0.635 55966 2.54 up up correct
MARK.US Remark Holdings Inc 20190320 0 2.65 2.65 2.42 2.54 349627 2.54 down down correct
MARPS.US Marine Petroleum Trust 20190320 0 2.33 2.3742 2.33 2.33 2152 1.845
MASI.US Masimo Corporation 20190320 0 133.05 134.9 132.29 133.6 271785 133.6 up up correct
MAT.US Mattel Inc 20190320 0 14.31 14.3161 13.915 13.95 4439571 13.95 down down correct
MATW.US Matthews International Corporation 20190320 0 37.41 37.9 36.76 37.13 115533 34.722 down up incorrect
MBCN.US Middlefield Banc Corp 20190320 0 42 42.42 42 42.42 1377 19.6316 up up correct
MBII.US Marrone Bio Innovations Inc 20190320 0 1.64 1.64 1.57 1.57 110614 1.57 down down correct
MBIN.US Merchants Bancorp 20190320 0 20.66 20.94 19.88 20.56 16091 19.8008 down up incorrect
MBIO.US Mustang Bio Inc 20190320 0 3.9 4.13 3.79 4.03 44179 4.03 up up correct
MBOT.US Microbot Medical Inc 20190320 0 7.77 8.2299 7.77 7.94 102080 7.94 up up correct
MBRX.US Moleculin Biotech Inc 20190320 0 1.28 1.33 1.25 1.329 22603 7.974 up up correct
MBUU.US Malibu Boats Inc 20190320 0 40.32 40.7139 37.73 38.89 727433 38.89 down down correct
MBWM.US Mercantile Bank Corporation 20190320 0 33.42 33.78 32.4 32.55 30593 29.2391 down down correct
MCBC.US Macatawa Bank Corporation 20190320 0 10.29 10.39 10.11 10.12 21167 9.188 down down correct
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20190320 0 13.25 13.25 13.25 13.25 0 11.2291
MCFT.US MasterCraft Boat Holdings Inc 20190320 0 23.35 23.39 22.46 22.88 376875 22.88 down down correct
MCHP.US Microchip Technology Incorporated 20190320 0 86.26 86.72 83.67 84.28 3214800 40.5896 down down correct
MCHX.US Marchex Inc 20190320 0 4.72 4.87 4.63 4.81 312146 4.81 up up correct
MCRB.US Seres Therapeutics Inc 20190320 0 6.63 6.86 6.51 6.76 202869 6.76 up up correct
MCRI.US Monarch Casino & Resort Inc 20190320 0 43.41 44.06 42.6824 43.36 32133 43.36 down up incorrect
MDB.US MongoDB Inc 20190320 0 138.45 144.75 138.45 143.73 1189785 143.73 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20190320 0 143.74 144.2551 137 140.09 169539 140.09 down up incorrect
MDGS.US Medigus Ltd 20190320 0 2.92 2.97 2.8755 2.9 6549 2.9 down down correct
MDJH.US MDJM Ltd 20190320 0 3.83 4.05 3.71 3.71 6789 3.71 down down correct
MDLZ.US Mondelez International Inc 20190320 0 48.22 48.55 47.91 48.18 6560116 45.4112 down down correct
MDRX.US Allscripts Healthcare Solutions Inc 20190320 0 10.43 10.57 10.26 10.38 1121567 10.38 down up incorrect
MDVL.US Medavail Holdings Inc 20190320 0 1.65 1.65 1.45 1.46 83902 17.52 down up incorrect
MDWD.US MediWound Ltd 20190320 0 5.01 5.25 5.01 5.24 23924 5.24 up up correct
MDWT.US Midwest Holding Inc 20190320 0 0.052 0.052 0.052 0.052 11 26
MDXG.US MiMedx Group Inc 20190320 0 3.65 3.79 3.24 3.33 459442 3.33 down up incorrect
MEDP.US Medpace Holdings Inc 20190320 0 56.81 58.27 56.15 57.72 713193 57.72 up up correct
MEIP.US MEI Pharma Inc 20190320 0 3.08 3.16 3.04 3.11 145031 3.11 up down incorrect
MELI.US MercadoLibre Inc 20190320 0 484.86 500.5925 482.84 497.95 760801 497.95 up up correct
MEOH.US Methanex Corporation 20190320 0 57.69 60.26 57.41 59.65 377698 55.9427 up up correct
MERC.US Mercer International Inc 20190320 0 13.84 13.92 13.5 13.8 203051 12.409 down down correct
MESA.US Mesa Air Group Inc 20190320 0 9.37 9.37 9 9.16 125865 9.16 down down correct
MESO.US Mesoblast Limited 20190320 0 4.99 4.99 4.65 4.79 143746 4.79 down down correct
METC.US Ramaco Resources Inc 20190320 0 6.07 6.44 5.5 6.06 166823 6.06 down down correct
METX.US Meten EdtechX Education Group Ltd 20190320 0 9.98 10.01 9.97 9.98 16203 9.98
MFH.US Mercurity Fintech Holding Inc 20190320 0 1.99 2.2 1.82 1.87 80276 3.74 down up incorrect
MFIN.US Medallion Financial Corp 20190320 0 6.1398 6.53 6.1096 6.45 44297 6.45 up up correct
MGEE.US MGE Energy Inc 20190320 0 66.06 67.48 65.37 65.47 66795 61.9363 down down correct
MGI.US MoneyGram International Inc 20190320 0 2.25 2.29 2.2 2.24 338694 2.24 down down correct
MGIC.US Magic Software Enterprises Ltd 20190320 0 8.43 8.43 8.3 8.41 15236 7.9196 down down correct
MGLN.US Magellan Health Inc 20190320 0 66.53 66.53 64.88 65.01 241913 65.01 down down correct
MGNI.US Magnite Inc 20190320 0 6.55 7 6.55 6.9 745417 6.9 up up correct
MGNX.US MacroGenics Inc 20190320 0 18.91 19.68 18.64 19.24 846344 19.24 up up correct
MGPI.US MGP Ingredients Inc 20190320 0 74.86 77.47 73.7 77.01 276962 74.9895 up up correct
MGRC.US McGrath RentCorp 20190320 0 58.53 58.88 57.305 57.91 74920 54.15 down down correct
MGTA.US Magenta Therapeutics Inc 20190320 0 18.46 18.46 16.6 17.83 453049 17.83 down up incorrect
MGTX.US MeiraGTx Holdings plc 20190320 0 20.39 20.7234 18.725 19.69 154866 19.69 down down correct
MGYR.US Magyar Bancorp Inc 20190320 0 11.66 11.66 11.66 11.66 184 9.4494
MHLD.US Maiden Holdings Ltd 20190320 0 0.7973 0.83 0.755 0.775 712140 0.775 down down correct
MICT.US MICT Inc 20190320 0 1.19 1.27 1.19 1.23 51370 1.23 up up correct
MIDD.US The Middleby Corporation 20190320 0 129.72 129.72 127.47 127.62 272930 127.62 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20190320 0 0.72 0.73 0.72 0.73 2130 0.73 up down incorrect
MIME.US Mimecast Limited 20190320 0 46.3 46.66 45.79 46.14 284806 46.14 down down correct
MIND.US MIND Technology Inc 20190320 0 3.89 3.95 3.89 3.9 7141 3.9 up up correct
MINDP.US MIND Technology Inc 20190320 0 23.55 24.25 23.4818 24.03 10888 18.2981 up up correct
MITK.US Mitek Systems Inc 20190320 0 11.71 11.75 11.6117 11.68 237630 11.68 down down correct
MITO.US Stealth BioTherapeutics Corp 20190320 0 13.01 13.75 13.01 13.35 7770 13.35 up up correct
MKSI.US MKS Instruments Inc 20190320 0 87.74 88.46 86.66 87.85 979573 86.2874 up up correct
MKTX.US MarketAxess Holdings Inc 20190320 0 235.69 239.57 235.69 237.22 233559 233.5743 up up correct
MKTY.US Mechanical Technology Incorporated 20190320 0 1.49 1.49 1.4 1.45 55952 1.08 down down correct
MLAB.US Mesa Laboratories Inc 20190320 0 230.35 230.35 226.01 228.03 43636 226.4672 down down correct
MLCO.US Melco Resorts & Entertainment Limited 20190320 0 22.65 23 22.25 22.46 2363834 21.7607 down down correct
MLHR.US Herman Miller Inc 20190320 0 35.92 36.11 34.82 35.06 534639 33.7412 down down correct
MLKN.US MillerKnoll Inc 20190320 0 35.92 36.11 34.82 35.06 534639 33.5905 down down correct
MLVF.US Malvern Bancorp Inc 20190320 0 20.89 20.89 20.47 20.66 2203 20.66 down down correct
MMAT.US Meta Materials Inc 20190320 0 3.56 3.56 3.26 3.3 244250 3.3 down down correct
MMLP.US Martin Midstream Partners L.P 20190320 0 12.42 12.58 12.42 12.44 146920 10.2859 up up correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20190320 0 0.6895 0.6999 0.62 0.6999 34467 0.6999 up up correct
MMSI.US Merit Medical Systems Inc 20190320 0 59.43 60.37 58.95 59.71 261765 59.71 up down incorrect
MMYT.US MakeMyTrip Limited 20190320 0 28 28.07 26.82 27.28 289288 27.28 down down correct
MNDO.US MIND C.T.I. Ltd 20190320 0 2.18 2.2 2.17 2.18 19943 1.7657
MNDT.US Mandiant Inc. 20190320 0 17.05 17.26 16.84 17.03 1767987 17.03 down down correct
MNKD.US MannKind Corporation 20190320 0 2.25 2.34 2.17 2.21 3545601 2.21 down down correct
MNOV.US MediciNova Inc 20190320 0 8.54 8.66 8.42 8.53 30208 8.53 down down correct
MNRO.US Monro Inc 20190320 0 77.09 79.23 76.58 78.13 290265 74.9102 up up correct
MNSB.US MainStreet Bancshares Inc 20190320 0 22.35 22.35 22.3 22.3 1022 22.3 down down correct
MNST.US Monster Beverage Corporation 20190320 0 56.83 57.55 56.3 56.5 9131583 56.5 down down correct
MNTV.US Momentive Global Inc 20190320 0 15.23 15.44 15.06 15.13 630950 15.13 down down correct
MNTX.US Manitex International Inc 20190320 0 7.74 7.86 7.44 7.59 52323 7.59 down down correct
MODV.US ModivCare Inc 20190320 0 65.12 65.84 63.874 65.03 75542 63.1768 down down correct
MOFG.US MidWestOne Financial Group Inc 20190320 0 29.6 29.6 28.52 28.52 7709 26.0951 down up incorrect
MOGO.US Mogo Inc 20190320 0 2.5674 2.5674 2.43 2.43 9200 2.43 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20190320 0 17.64 17.64 17.38 17.44 4593 17.44 down down correct
MOMO.US Momo Inc 20190320 0 38.42 38.42 37.33 38.07 2986208 34.6983 down down correct
MOR.US MorphoSys AG 20190320 0 23.81 24.4 23.6979 24.02 18654 24.02 up down incorrect
MORN.US Morningstar Inc 20190320 0 121.84 122.8 120.73 121.69 52574 119.3565 down down correct
MOSY.US MoSys Inc 20190320 0 4.05 4.25 3.93 4.13 108303 4.13 up up correct
MOTS.US Motus GI Holdings Inc 20190320 0 4.1 4.1 3.78 3.95 32068 3.95 down up incorrect
MOXC.US Moxian Inc 20190320 0 0.9 0.9 0.83 0.8405 13871 4.2025 down down correct
MPAA.US Motorcar Parts of America Inc 20190320 0 20.04 20.05 19.26 19.33 181521 19.33 down down correct
MPB.US Mid Penn Bancorp Inc 20190320 0 24.39 24.625 24.18 24.34 1932 22.2636 down down correct
MPWR.US Monolithic Power Systems Inc 20190320 0 142.07 142.45 139.7238 140.53 147384 137.2034 down up incorrect
MRAM.US Everspin Technologies Inc 20190320 0 7.91 8.0856 7.73 7.73 56385 7.73 down down correct
MRBK.US Meridian Corporation 20190320 0 18.141 18.2 17.75 17.75 6029 16.4691 down up incorrect
MRCC.US Monroe Capital Corporation 20190320 0 12.39 12.39 12.17 12.2 90578 8.8266 down down correct
MRCY.US Mercury Systems Inc 20190320 0 62.06 63.52 61.5 62.51 361631 62.51 up up correct
MRIN.US Marin Software Incorporated 20190320 0 4.29 4.36 4.129 4.35 50007 4.35 up up correct
MRKR.US Marker Therapeutics Inc 20190320 0 5.78 6.01 5.76 5.84 218317 5.84 up up correct
MRLN.US Marlin Business Services Corp 20190320 0 22.6 23.1 22.37 22.37 19883 20.1089 down up incorrect
MRNA.US Moderna Inc 20190320 0 20.41 20.98 19.9 20 985298 20 down down correct
MRNS.US Marinus Pharmaceuticals Inc 20190320 0 3.96 4.42 3.84 3.91 346903 15.64 down down correct
MRSN.US Mersana Therapeutics Inc 20190320 0 5.29 5.32 4.65 4.92 355543 4.92 down down correct
MRTN.US Marten Transport Ltd 20190320 0 17.01 17.2 16.62 16.9 652093 10.1007 down down correct
MRTX.US Mirati Therapeutics Inc 20190320 0 73.2 74.57 71.02 72.77 460451 72.77 down down correct
MRUS.US Merus N.V 20190320 0 12.92 12.92 12.85 12.85 1655 12.85 down down correct
MRVL.US Marvell Technology Inc 20190320 0 20.21 20.35 19.97 20.01 8250319 19.6046 down down correct
MSBI.US Midland States Bancorp Inc 20190320 0 24.65 24.76 24.2664 24.33 71715 21.2609 down down correct
MSEX.US Middlesex Water Company 20190320 0 56.75 57.94 56.15 57.31 47480 55.0773 up up correct
MSFDX.US Mlt Strgy Grwt A 20190320 0 13.68 13.68 13.68 13.68 0 11.5357
MSFIX.US The Multi 20190320 0 13.9 13.9 13.9 13.9 0 11.7208
MSFT.US Microsoft Corporation 20190320 0 117.39 118.75 116.71 117.52 28113340 114.1265 up up correct
MSFYX.US The Multi 20190320 0 13.39 13.39 13.39 13.39 0 11.2911
MSTR.US MicroStrategy Incorporated 20190320 0 147.05 148.22 145.11 147.54 106389 147.54 up up correct
MSVB.US Mid 20190320 0 12.67 12.97 12.61 12.65 2697 12.4066 down down correct
MTBC.US CareCloud Inc 20190320 0 4.8 4.807 4.35 4.38 257945 4.38 down down correct
MTBCP.US CareCloud Inc 20190320 0 27.1088 27.1299 26.93 27.0682 2768 20.4759 down up incorrect
MTC.US Mmtec Inc 20190320 0 5.1851 5.3071 5.0706 5.3071 2149 5.3071 up up correct
MTEM.US Molecular Templates Inc 20190320 0 5.4274 5.78 5.3086 5.67 164945 5.67 up up correct
MTEX.US Mannatech Incorporated 20190320 0 17.7483 17.7483 17.7483 17.7483 310 14.8061
MTLS.US Materialise NV 20190320 0 17.2 17.41 16.655 16.84 82291 16.84 down down correct
MTP.US Midatech Pharma plc 20190320 0 0.389 0.408 0.356 0.365 9042 18.25 down up incorrect
MTRX.US Matrix Service Company 20190320 0 21.01 21.83 21 21.41 212185 21.41 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20190320 0 19.17 19.43 18.85 18.88 342754 18.88 down down correct
MU.US Micron Technology Inc 20190320 0 40.5 40.75 39.62 40.13 41714399 40.074 down up incorrect
MUDS.US Mudrick Capital Acquisition Corporation II 20190320 0 10.06 10.06 10.04 10.04 27357 10.04 down down correct
MUDSU.US Mudrick Capital Acquisition Corporation II 20190320 0 10.5 10.5 10.5 10.5 52400 10.5
MUDSW.US Mudrick Capital Acquisition Corporation II 20190320 0 0.46 0.5 0.43 0.5 315289 0.5 up up correct
MULN.US Mullen Automotive Inc 20190320 0 6 6.06 5.95 6.05 13200 6.05 up up correct
MVBF.US MVB Financial Corp 20190320 0 15.41 15.41 15.41 15.41 1524 14.7623
MVIS.US MicroVision Inc 20190320 0 1.04 1.05 1.01 1.05 156527 1.05 up up correct
MYFW.US First Western Financial Inc 20190320 0 13.93 14 13.65 13.71 6663 13.71 down down correct
MYGN.US Myriad Genetics Inc 20190320 0 33.41 33.65 32.96 33.04 599080 33.04 down down correct
MYMD.US MyMD Pharmaceuticals Inc 20190320 0 1.12 1.14 1.05 1.085 226594 52.08 down up incorrect
MYRG.US MYR Group Inc 20190320 0 35.55 36 34.85 35.46 64504 35.46 down down correct
MYSZ.US My Size Inc 20190320 0 0.7904 0.81 0.7807 0.8047 5394 12.0705 up up correct
NAII.US Natural Alternatives International Inc 20190320 0 11.16 11.2821 11.1 11.1 6876 11.1 down down correct
NAKD.US Naked Brand Group Limited 20190320 0 0.388 0.388 0.3626 0.3699 69 554.8503 down down correct
NAOV.US NanoVibronix Inc 20190320 0 4 4.5 3.85 4.05 115208 4.05 up up correct
NATH.US Nathan's Famous Inc 20190320 0 70 70 69.1562 69.17 2389 65.1421 down down correct
NATI.US National Instruments Corporation 20190320 0 45.13 45.22 44.38 44.56 333146 41.5045 down down correct
NATR.US Nature's Sunshine Products Inc 20190320 0 9.99 9.99 9.2801 9.65 16944 9.1391 down down correct
NAVI.US Navient Corporation 20190320 0 11.95 11.95 11.72 11.79 1779668 10.2369 down up incorrect
NBEV.US NewAge Inc 20190320 0 5.55 5.65 5.41 5.47 2491930 5.47 down up incorrect
NBIX.US Neurocrine Biosciences Inc 20190320 0 87.29 87.4854 84.68 84.83 685135 84.83 down down correct
NBN.US Northeast Bank 20190320 0 21.11 21.11 20.47 20.64 16156 20.5403 down down correct
NBRV.US Nabriva Therapeutics plc 20190320 0 3.02 3.18 3.01 3.17 168527 31.7 up up correct
NBSE.US NeuBase Therapeutics Inc 20190320 0 2.35 2.39 2.28 2.28 29903 2.28 down down correct
NBTB.US NBT Bancorp Inc 20190320 0 36.81 37.085 35.98 36.11 121991 33.2015 down down correct
NCBS.US Nicolet Bankshares Inc 20190320 0 58 58.135 57.17 57.17 14581 57.17 down down correct
NCMI.US National CineMedia Inc 20190320 0 7.35 7.47 7.27 7.38 250605 5.9212 up up correct
NCNA.US NuCana plc 20190320 0 15.39 16.17 15.05 16 35184 16 up up correct
NCSM.US NCS Multistage Holdings Inc 20190320 0 4.88 5.16 4.74 4.86 147039 97.2 down down correct
NCTY.US The9 Limited 20190320 0 2.65 3.09 2.3 2.44 2085153 24.4 down down correct
NDAQ.US Nasdaq Inc 20190320 0 84.15 84.47 83.2 83.36 571035 79.8727 down down correct
NDLS.US Noodles & Company 20190320 0 6.72 6.85 6.65 6.75 554374 6.75 up up correct
NDRA.US ENDRA Life Sciences Inc 20190320 0 2.79 2.9299 2.67 2.9 303480 2.9 up up correct
NDRAW.US ENDRA Life Sciences Inc. Warrants 20190320 0 0.93 1.03 0.8958 0.9 22116 0.9 down down correct
NDSN.US Nordson Corporation 20190320 0 132.73 134.115 130.65 131.74 203874 128.5235 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20190320 0 11.68 11.68 11.68 11.68 150 8.4594
NEGG.US Newegg Commerce Inc 20190320 0 11.36 12.08 10.88 12 1413 12 up up correct
NEO.US NeoGenomics Inc 20190320 0 19.59 19.81 19.28 19.44 665732 19.44 down down correct
NEOG.US Neogen Corporation 20190320 0 64.04 64.74 63.345 63.89 174469 31.945 down down correct
NEON.US Neonode Inc 20190320 0 2.9 2.94 2.84 2.9 5354 2.9
NEPH.US Nephros Inc 20190320 0 0.51 0.55 0.51 0.52 12904 4.68 up up correct
NEPT.US Neptune Wellness Solutions Inc 20190320 0 3.39 3.39 3.26 3.32 476260 3.32 down down correct
NERV.US Minerva Neurosciences Inc 20190320 0 8.42 8.66 8.3 8.46 177524 8.46 up up correct
NESR.US National Energy Services Reunited Corp 20190320 0 10.54 10.6875 10.07 10.56 104971 10.56 up up correct
NESRW.US NESRW 20190320 0 1.03 1.1 1 1.08 11179 1.08 up up correct
NETE.US Net Element Inc 20190320 0 6 6.06 5.952 6.05 13190 6.05 up up correct
NEWT.US Newtek Business Services Corp 20190320 0 19.91 19.98 19.52 19.71 189421 14.5764 down up incorrect
NEXT.US NextDecade Corporation 20190320 0 4.98 4.98 4.31 4.32 40111 4.32 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20190320 0 14.26 14.32 14.02 14.02 76057 12.7948 down down correct
NFE.US New Fortress Energy Inc 20190320 0 11.19 11.53 10.66 10.89 326831 10.7007 down down correct
NFLX.US Netflix Inc 20190320 0 358.91 375.9 357.01 375.22 10917170 375.22 up down incorrect
NH.US NantHealth Inc 20190320 0 1.16 1.25 1.08 1.12 231754 1.12 down down correct
NHTC.US Natural Health Trends Corp 20190320 0 12.94 13.14 12.7111 12.85 82655 9.515 down down correct
NICE.US NICE Ltd 20190320 0 119.63 120.32 119.15 119.76 139215 119.76 up up correct
NICHX.US NICHX 20190320 0 25.65 25.65 25.65 25.65 0 22.0503
NICK.US Nicholas Financial Inc 20190320 0 9.7226 9.7226 9.41 9.44 798 9.44 down down correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20190320 0 0.8301 1.3195 0.8301 0.957 142747 0.957 up down incorrect
NIU.US Niu Technologies 20190320 0 7.99 8.21 7.8 8.18 42104 8.18 up up correct
NK.US NantKwest Inc 20190320 0 1.35 1.42 1.3 1.32 339771 1.32 down down correct
NKLA.US Nikola Corporation 20190320 0 10.01 10.03 10 10.03 15980 10.03 up up correct
NKSH.US National Bankshares Inc 20190320 0 43.56 43.8783 42 42.13 13658 37.5152 down up incorrect
NKTR.US Nektar Therapeutics 20190320 0 34.46 34.83 32.17 32.61 2222753 32.61 down down correct
NLOK.US NortonLifeLock Inc 20190320 0 23.19 23.28 22.87 23.14 2801134 12.634 down up incorrect
NLTX.US Neoleukin Therapeutics Inc 20190320 0 2.73 2.78 2.73 2.78 86988 2.78 up down incorrect
NMFC.US New Mountain Finance Corporation 20190320 0 13.39 13.44 13.31 13.34 250181 10.08 down up incorrect
NMIH.US NMI Holdings Inc 20190320 0 25.92 26.24 25.62 25.78 386449 25.78 down up incorrect
NMRD.US Nemaura Medical Inc 20190320 0 0.9895 0.9898 0.97 0.985 6198 9.85 down down correct
NMRK.US Newmark Group Inc 20190320 0 9.05 9.095 8.71 8.89 904434 8.4482 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20190320 0 4.86 4.86 4.7 4.738 3400 4.738 down down correct
NMTR.US 9 Meters Biopharma Inc 20190320 0 2.22 2.22 2.017 2.11 612514 2.11 down down correct
NNBR.US NN Inc 20190320 0 7.48 7.98 7.16 7.82 536071 7.6774 up up correct
NNDM.US Nano Dimension Ltd 20190320 0 0.7511 0.76 0.75 0.7598 7025 7.598 up down incorrect
NODK.US NI Holdings Inc 20190320 0 16.24 16.5 16.24 16.33 8860 16.33 up up correct
NOTV.US Inotiv Inc 20190320 0 1.93 1.95 1.87 1.94 7631 1.94 up up correct
NOVN.US Novan Inc 20190320 0 1.33 1.4 1.32 1.37 10810 13.7 up up correct
NOVT.US Novanta Inc 20190320 0 82.86 83.685 80.88 82 220286 82 down down correct
NRBO.US NeuroBo Pharmaceuticals Inc 20190320 0 1.18 1.33 1.18 1.27 3361 31.75 up up correct
NRC.US National Research Corporation 20190320 0 39.44 40.15 39.07 39.56 41605 38.4815 up up correct
NRIM.US Northrim BanCorp Inc 20190320 0 36.23 36.43 35.7 35.76 15593 32.1414 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20190320 0 19.86 19.86 19.86 19.86 0 15.9361
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20190320 0 19.97 19.97 19.97 19.97 0 16.3881
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20190320 0 19.97 19.97 19.97 19.97 0 15.9504
NRXP.US NRx Pharmaceuticals Inc 20190320 0 10.34 10.36 10.34 10.34 313000 10.34
NSIT.US Insight Enterprises Inc 20190320 0 56.47 57.4 56.07 56.29 234329 56.29 down down correct
NSPR.US InspireMD Inc 20190320 0 112.5 120 112.5 120 824 120 up up correct
NSSC.US Napco Security Technologies Inc 20190320 0 21.1 21.18 20.525 20.83 83576 20.83 down down correct
NSTG.US NanoString Technologies Inc 20190320 0 23.19 25.1761 22.8301 24.17 3117545 24.17 up up correct
NSYS.US Nortech Systems Incorporated 20190320 0 4.8393 4.8393 4.7723 4.7723 2066 4.7723 down down correct
NTAP.US NetApp Inc 20190320 0 66.61 67.68 66.39 67.57 3357440 61.7586 up up correct
NTCT.US NetScout Systems Inc 20190320 0 27.6 27.77 27.01 27.08 389783 27.08 down down correct
NTES.US NetEase Inc 20190320 0 240.68 242.99 235.9252 237 3324350 45.0968 down down correct
NTGR.US NETGEAR Inc 20190320 0 35.28 35.58 34.86 34.88 266707 34.88 down down correct
NTIC.US Northern Technologies International Corporation 20190320 0 29.31 29.45 28.3 29 14666 13.9719 down down correct
NTLA.US Intellia Therapeutics Inc 20190320 0 16.98 17.26 16.76 16.96 462885 16.96 down down correct
NTNX.US Nutanix Inc 20190320 0 39.03 42.21 38.58 41.29 14130176 41.29 up up correct
NTRA.US Natera Inc 20190320 0 19.62 20.53 19.62 20.3 849005 20.3 up up correct
NTRB.US Nutriband Inc. Common Stock 20190320 0 9.4 9.4 9.4 9.4 107 37.6
NTRS.US Northern Trust Corporation 20190320 0 94.77 95.074 92.31 92.42 1093005 85.359 down down correct
NTUS.US Natus Medical Incorporated 20190320 0 26.7 27 26.34 26.45 293601 26.45 down up incorrect
NTWK.US NetSol Technologies Inc 20190320 0 7.4754 7.78 7.42 7.71 30651 7.71 up up correct
NUAN.US Nuance Communications Inc 20190320 0 16.9067 16.9967 16.617 16.617 1629693 14.387 down down correct
NURO.US NeuroMetrix Inc 20190320 0 1.11 1.12 1.0747 1.12 152321 11.2 up up correct
NUVA.US NuVasive Inc 20190320 0 55.69 55.96 54.98 55.34 151490 55.34 down up incorrect
NUWE.US Nuwellis Inc 20190320 0 4 4 3.71 3.86 126737 3.86 down down correct
NVAX.US Novavax Inc 20190320 0 0.571 0.686 0.57 0.6422 2839130 12.844 up up correct
NVCN.US Neovasc Inc 20190320 0 0.46 0.4698 0.455 0.4604 923204 4.604 up down incorrect
NVCR.US NovoCure Limited 20190320 0 50 50.87 49.51 49.86 686261 49.86 down down correct
NVDA.US NVIDIA Corporation 20190320 0 176.88 179.03 173 174.4 17978715 43.3657 down up incorrect
NVEC.US NVE Corporation 20190320 0 96.08 96.08 94.31 94.87 19630 79.9291 down up incorrect
NVEE.US NV5 Global Inc 20190320 0 63.17 63.9 60.2327 60.71 155555 60.71 down down correct
NVFY.US Nova LifeStyle Inc 20190320 0 0.86 0.86 0.83 0.84 52178 4.2 down down correct
NVIV.US InVivo Therapeutics Holdings Corp 20190320 0 1.65 1.7 1.6101 1.69 45250 50.7 up up correct
NVMI.US Nova Measuring Instruments Ltd 20190320 0 24.9 24.95 24.6 24.67 42115 24.67 down down correct
NVNO.US enVVeno Medical Corp 20190320 0 59.25 62.25 58 60 3648 60 up up correct
NVNOW.US enVVeno Medical Corporation 20190320 0 0.31 0.31 0.31 0.31 2000 0.31
NVOS.US Novo Integrated Sciences Inc 20190320 0 0.155 0.16 0.136 0.16 169 16 up up correct
NWBI.US Northwest Bancshares Inc 20190320 0 16.95 17.02 16.68 16.7 711007 14.2725 down down correct
NWE.US NorthWestern Corporation 20190320 0 69.36 70.82 69.36 69.77 509567 62.7198 up up correct
NWFL.US Norwood Financial Corp 20190320 0 29.75 30.07 29 29.81 8484 27.0325 up up correct
NWL.US Newell Brands Inc 20190320 0 15.86 15.98 15.46 15.75 10779290 13.755 down down correct
NWLI.US National Western Life Group Inc 20190320 0 274.21 275 271.81 273.2 1810 271.8781 down down correct
NWPX.US Northwest Pipe Company 20190320 0 24.82 24.85 24.07 24.52 29831 24.52 down down correct
NWS.US News Corporation 20190320 0 12.6 12.72 12.46 12.61 1781199 12.2164 up up correct
NWSA.US News Corporation 20190320 0 12.53 12.68 12.36 12.6 5394811 12.2048 up up correct
NXGN.US NextGen Healthcare Inc 20190320 0 17.12 17.56 16.97 17.31 159044 17.31 up up correct
NXPI.US NXP Semiconductors N.V 20190320 0 92.65 93.08 90.56 91.03 1699057 88.0559 down down correct
NXST.US Nexstar Media Group Inc 20190320 0 105.24 107.72 104.67 105.54 756998 99.5262 up up correct
NXTD.US Nxt 20190320 0 1.03 1.0385 0.99 0.99 95273 9.9 down up incorrect
NXTP.US Nextplay Technologies Inc 20190320 0 2.41 2.44 2.31 2.34 17700 2.34 down down correct
NYMT.US New York Mortgage Trust Inc 20190320 0 6.07 6.12 6.04 6.08 1769419 4.5212 up up correct
NYMTN.US New York Mortgage Trust Inc 20190320 0 23.6821 23.843 23.63 23.82 30343 18.8144 up up correct
NYMTP.US New York Mortgage Trust Inc 20190320 0 24.22 24.43 24.1106 24.43 2191 19.4391 up up correct
NYMX.US Nymox Pharmaceutical Corporation 20190320 0 2.23 2.35 2.17 2.24 73786 2.24 up up correct
OBAS.US Optibase Ltd 20190320 0 10.25 10.25 9.7392 9.7392 624 9.7392 down down correct
OBCI.US Ocean Bio 20190320 0 3.7562 3.7562 3.7562 3.7562 355 3.6198
OBLG.US Oblong Inc 20190320 0 0.15 0.1599 0.148 0.1511 10054 1.511 up down incorrect
OBNK.US Origin Bancorp Inc 20190320 0 35.2 35.2 33.6 33.72 48063 32.5896 down up incorrect
OBSV.US ObsEva SA 20190320 0 12.91 12.9999 12.5439 12.78 23873 12.78 down up incorrect
OBT.US Orange County Bancorp Inc. Common Stock 20190320 0 28 28.25 28 28.2 3800 26.1106 up up correct
OCC.US Optical Cable Corporation 20190320 0 4.86 4.9657 4.85 4.85 9008 4.85 down down correct
OCCI.US OFS Credit Company Inc 20190320 0 17.34 17.8861 17.291 17.41 19747 11.1357 up up correct
OCCIP.US OFS Credit Company Inc 20190320 0 24.58 24.58 24.58 24.58 55000 20.4035
OCFC.US OceanFirst Financial Corp 20190320 0 25.09 25.26 24.7 24.72 127023 22.5151 down down correct
OCGN.US Ocugen Inc 20190320 0 0.142 0.142 0.123 0.1388 263170 8.328 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20190320 0 5.21 5.21 5.13 5.16 189048 4.151 down down correct
OCUL.US Ocular Therapeutix Inc 20190320 0 4.08 4.22 4.06 4.16 540879 4.16 up up correct
OCUP.US Ocuphire Pharma Inc 20190320 0 0.54 0.5582 0.54 0.5582 3549 26.7936 up up correct
OCX.US OncoCyte Corporation 20190320 0 3.63 3.8 3.6001 3.71 172118 3.71 up up correct
ODFL.US Old Dominion Freight Line Inc 20190320 0 143.63 145.21 141.625 142.88 609759 94.3349 down up incorrect
ODP.US The ODP Corporation 20190320 0 3.48 3.54 3.43 3.44 630956 32.6867 down up incorrect
ODT.US Odonate Therapeutics Inc 20190320 0 21.82 22.46 20.99 21.33 82880 21.33 down down correct
OEG.US Orbital Energy Group Inc 20190320 0 1.21 1.39 1.21 1.32 28095 1.32 up up correct
OESX.US Orion Energy Systems Inc 20190320 0 0.95 0.98 0.95 0.9685 76373 0.9685 up up correct
OFED.US Oconee Federal Financial Corp 20190320 0 26.3 26.41 24.86 24.86 5835 23.7177 down up incorrect
OFIX.US Orthofix Medical Inc 20190320 0 56.85 56.85 55.59 55.92 151376 55.92 down down correct
OFLX.US Omega Flex Inc 20190320 0 78.45 79.02 75.68 76.82 14006 74.6165 down down correct
OFS.US OFS Capital Corporation 20190320 0 12.39 12.55 12.3 12.52 149503 8.7375 up up correct
OGI.US OrganiGram Holdings Inc 20190320 0 6.955 7.47 6.85 7.27 1210964 7.27 up up correct
OIIM.US O2Micro International Limited 20190320 0 1.68 1.7 1.68 1.69 5903 1.69 up up correct
OKTA.US Okta Inc 20190320 0 80.93 82.3 80.03 81.77 1249040 81.77 up up correct
OLB.US The OLB Group Inc 20190320 0 0.135 0.135 0.135 0.135 333 4.05
OLED.US Universal Display Corporation 20190320 0 158.52 159.01 153.13 155.95 437956 154.5066 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20190320 0 79.63 80.71 78.72 79.89 988798 79.89 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20190320 0 44.53 45.19 44.06 45.1 66629 41.9233 up up correct
OMCL.US Omnicell Inc 20190320 0 84.32 85.23 82.71 82.78 311411 82.78 down up incorrect
OMER.US Omeros Corporation 20190320 0 17.47 17.93 17.23 17.56 707819 17.56 up up correct
OMEX.US Odyssey Marine Exploration Inc 20190320 0 7.2 7.49 7.2 7.41 13715 7.41 up up correct
OMP.US Oasis Midstream Partners LP 20190320 0 20.65 20.8 20.24 20.61 35579 14.3132 down down correct
OMQS.US OMNIQ Corp. Common Stock 20190320 0 9.4 9.4 9.4 9.4 0 188
ON.US ON Semiconductor Corporation 20190320 0 22.03 22.05 20.99 21.36 9073276 21.36 down down correct
ONB.US Old National Bancorp 20190320 0 16.72 16.86 16.31 16.34 1044626 14.921 down down correct
ONCS.US OncoSec Medical Incorporated 20190320 0 0.5581 0.559 0.534 0.534 21864 5.34 down down correct
ONCT.US Oncternal Therapeutics Inc 20190320 0 1.28 1.34 1.26 1.3 43055 9.1 up up correct
ONCY.US Oncolytics Biotech Inc 20190320 0 1.95 1.95 1.82 1.875 47169 1.875 down down correct
ONDS.US Ondas Holdings Inc 20190320 0 6.5 6.5 6.5 6.5 0 6.5
ONTX.US Onconova Therapeutics Inc 20190320 0 4.19 4.2321 4.0245 4.16 4176 62.4 down down correct
ONVO.US Organovo Holdings Inc 20190320 0 1.08 1.12 1.065 1.08 50714 21.6
OPBK.US OP Bancorp 20190320 0 9.28 9.35 9.24 9.24 22721 8.4796 down down correct
OPCH.US Option Care Health Inc 20190320 0 2.41 2.42 2.13 2.14 3380175 8.56 down down correct
OPGN.US OpGen Inc 20190320 0 1.099 1.1 1.05 1.05 3669 21 down down correct
OPHC.US OptimumBank Holdings Inc 20190320 0 3.9 3.9 3.8 3.8 1924 3.8 down down correct
OPI.US Office Properties Income Trust 20190320 0 28.88 29.41 28.61 29.14 228787 23.82 up up correct
OPK.US OPKO Health Inc 20190320 0 2.48 2.53 2.41 2.46 4245099 2.46 down up incorrect
OPNT.US Opiant Pharmaceuticals Inc 20190320 0 13.88 14.0966 13.11 13.91 16407 13.91 up up correct
OPRA.US Opera Limited 20190320 0 7.05 7.37 6.975 7.2 104544 7.2 up up correct
OPRX.US OptimizeRx Corporation 20190320 0 14.06 14.9207 13.46 13.9 56396 13.9 down down correct
OPTN.US OptiNose Inc 20190320 0 9.41 9.69 9.11 9.41 134485 9.41
ORGO.US Organogenesis Holdings Inc 20190320 0 8.78 9.34 8.62 9.34 130342 9.34 up up correct
ORGS.US Orgenesis Inc 20190320 0 4.94 5.13 4.88 5.08 33657 5.08 up down incorrect
ORLY.US O'Reilly Automotive Inc 20190320 0 372.97 378.02 371.26 375.48 457112 375.48 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20190320 0 3.32 3.35 3.29 3.29 7607 3.29 down down correct
ORRF.US Orrstown Financial Services Inc 20190320 0 20 20 19.5 19.62 24309 17.7865 down down correct
ORTX.US Orchard Therapeutics plc 20190320 0 17.28 17.5 16.6001 17.28 43808 17.28
OSAT.US Orbsat Corp Common Stock 20190320 0 0.3 0.45 0.3 0.45 12 33.75 up up correct
OSBC.US Old Second Bancorp Inc 20190320 0 13.69 13.78 13.42 13.43 41217 13.1726 down down correct
OSIS.US OSI Systems Inc 20190320 0 87.14 87.38 85.47 86.57 95394 86.57 down down correct
OSMT.US Osmotica Pharmaceuticals plc 20190320 0 6.5 6.5399 6.22 6.38 7421 6.38 down up incorrect
OSPN.US OneSpan Inc 20190320 0 20.1 20.72 19.92 20.25 180071 20.25 up up correct
OSS.US One Stop Systems Inc 20190320 0 2.45 2.65 2.45 2.63 36623 2.63 up up correct
OSTK.US Overstock.com Inc 20190320 0 18.5396 19.467 18.4907 19.1644 1356883 19.1644 up down incorrect
OSUR.US OraSure Technologies Inc 20190320 0 11.6 11.64 11.41 11.43 585117 11.43 down down correct
OTEL.US Otelco Inc 20190320 0 15.21 15.45 15.19 15.45 8918 15.45 up up correct
OTEX.US Open Text Corporation 20190320 0 38.35 38.38 37.73 37.85 387785 36.1184 down down correct
OTIC.US Otonomy Inc 20190320 0 2.98 3.02 2.795 2.94 125043 2.94 down down correct
OTLK.US Outlook Therapeutics Inc 20190320 0 7.15 7.3925 6.27 6.93 26684 6.93 down down correct
OTRK.US Ontrak Inc 20190320 0 14.05 14.13 13.34 13.77 182436 13.77 down down correct
OTTR.US Otter Tail Corporation 20190320 0 49.05 49.6 48.69 49.01 73602 45.0084 down down correct
OVBC.US Ohio Valley Banc Corp 20190320 0 37.13 37.7 35.53 36.41 6519 33.3972 down down correct
OVID.US Ovid Therapeutics Inc 20190320 0 2 2 1.86 1.9 144087 1.9 down down correct
OVLY.US Oak Valley Bancorp 20190320 0 18.19 18.74 17.74 17.83 6898 17.0857 down down correct
OWSCX.US OWSCX 20190320 0 20.04 20.04 20.04 20.04 0 19.4777
OXBR.US Oxbridge Re Holdings Limited 20190320 0 1.07 1.08 0.9 0.93 100490 0.93 down up incorrect
OXBRW.US Oxbridge Re Holdings Limited 20190320 0 0.026 0.03 0.026 0.03 10562 0.03 up up correct
OXLC.US Oxford Lane Capital Corp 20190320 0 10 10.05 9.99 9.99 456277 6.1126 down down correct
OXLCM.US Oxford Lane Capital Corp 20190320 0 25.52 25.52 25.49 25.49 244 20.9786 down down correct
OXSQ.US Oxford Square Capital Corp 20190320 0 6.33 6.44 6.3 6.31 175994 4.3062 down down correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20190320 0 25.09 25.18 25.09 25.18 1253 21.0445 up up correct
OZK.US Bank OZK 20190320 0 30.78 31.03 29.68 29.78 1037546 26.8761 down down correct
PAA.US Plains All American Pipeline L.P 20190320 0 24.89 25.16 24.78 24.92 2636117 20.016 up up correct
PAAS.US Pan American Silver Corp 20190320 0 12.93 13.34 12.79 13.29 2960390 12.9354 up up correct
PACB.US Pacific Biosciences of California Inc 20190320 0 7.36 7.37 7.35 7.36 569214 7.36
PACW.US PacWest Bancorp 20190320 0 39.09 39.36 37.92 37.96 1382302 33.4651 down up incorrect
PAE.US PAE Incorporated 20190320 0 9.9 9.9 9.9 9.9 50000 9.9
PAEWW.US PAE Incorporated 20190320 0 1.39 1.39 1.39 1.39 200 1.39
PAGP.US Plains GP Holdings L.P 20190320 0 25.15 25.82 25.12 25.32 2602660 20.488 up up correct
PAHC.US Phibro Animal Health Corporation 20190320 0 31.95 32.46 31.745 31.94 87046 30.186 down down correct
PALT.US Paltalk Inc. Common Stock 20190320 0 2.25 2.75 1.05 2.75 2000 2.75 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20190320 0 3.42 3.48 3.42 3.42 26906 3.2117
PANW.US Palo Alto Networks Inc. Common Stock 20190320 0 243.25 247.7 241.6004 245.82 1026728 245.82 up up correct
PATI.US Patriot Transportation Holding Inc 20190320 0 19.05 19.25 18.915 19.14 4628 8.9383 up up correct
PATK.US Patrick Industries Inc 20190320 0 45 45.2823 42.39 42.58 374903 41.1955 down down correct
PAVM.US PAVmed Inc 20190320 0 1.15 1.17 1.04 1.05 1953502 1.05 down down correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20190320 0 0.4 0.4 0.3483 0.3881 24100 0.3881 down up incorrect
PAYS.US PaySign Inc 20190320 0 7.45 7.5 7.03 7.09 154644 7.09 down down correct
PAYX.US Paychex Inc 20190320 0 78.94 79.15 78.15 78.43 1795830 72.3941 down down correct
PBCT.US People's United Financial Inc 20190320 0 17.15 17.205 16.7 16.72 3021815 14.6194 down down correct
PBCTP.US People's United Financial Inc 20190320 0 24.54 24.66 24.36 24.63 74740 21.3789 up up correct
PBHC.US Pathfinder Bancorp Inc 20190320 0 13.69 13.88 13.65 13.65 6813 12.9383 down down correct
PBIP.US Prudential Bancorp Inc 20190320 0 17.76 17.88 17.68 17.68 1663 15.9545 down down correct
PBLA.US Panbela Therapeutics Inc 20190320 0 2.75 5 2.75 3 2430 3 up up correct
PBPB.US Potbelly Corporation 20190320 0 8.44 8.52 8.35 8.41 135600 8.41 down up incorrect
PBYI.US Puma Biotechnology Inc 20190320 0 39.9 41.31 39.35 39.49 766548 39.49 down up incorrect
PCAR.US PACCAR Inc 20190320 0 67.93 68.4199 67.42 67.74 1312019 61.4579 down down correct
PCB.US PCB Bancorp 20190320 0 17.46 17.49 17.12 17.31 15267 16.0662 down down correct
PCH.US PotlatchDeltic Corporation 20190320 0 36.94 37.39 36.53 36.94 307366 31.1657
PCOM.US Points International Ltd 20190320 0 13.24 13.7 13.13 13.51 146478 13.51 up down incorrect
PCRX.US Pacira BioSciences Inc 20190320 0 40.79 41.18 39.61 39.7 687490 39.7 down down correct
PCSA.US Processa Pharmaceuticals Inc 20190320 0 2.45 2.45 2.45 2.45 157 17.15
PCSB.US PCSB Financial Corporation 20190320 0 19.525 19.88 19.499 19.57 30267 19.0017 up up correct
PCTI.US PCTEL Inc 20190320 0 5.35 5.7 5.315 5.54 86308 5.0259 up up correct
PCTY.US Paylocity Holding Corporation 20190320 0 87.7 88.75 86.74 87.39 292927 87.39 down down correct
PCYG.US Park City Group Inc 20190320 0 7.75 7.845 7.6173 7.81 13738 7.81 up up correct
PCYO.US Pure Cycle Corporation 20190320 0 10 10 9.25 9.35 26617 9.35 down down correct
PDCE.US PDC Energy Inc 20190320 0 42.66 45.43 42.16 44.5 1003125 43.6877 up down incorrect
PDCO.US Patterson Companies Inc 20190320 0 22.57 22.68 22.04 22.18 889820 19.6054 down up incorrect
PDD.US Pinduoduo Inc 20190320 0 25.17 25.3 24.05 24.61 10836212 24.61 down down correct
PDEX.US Pro 20190320 0 14.05 14.2799 13.81 14.23 11013 14.23 up up correct
PDFS.US PDF Solutions Inc 20190320 0 12.8 13.13 12.5717 12.96 67047 12.96 up up correct
PDLB.US PDL Community Bancorp 20190320 0 13.54 13.68 13.3575 13.65 7011 13.65 up up correct
PDSB.US PDS Biotechnology Corporation 20190320 0 8.321 8.48 8.1 8.188 4093 8.188 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20190320 0 27.77 28 27.3631 27.77 6084 25.7842
PEBO.US Peoples Bancorp Inc 20190320 0 31.29 32 31.19 31.43 58422 27.5121 up up correct
PEGA.US Pegasystems Inc 20190320 0 64.93 65.43 64.025 64.57 563840 64.3368 down down correct
PENN.US Penn National Gaming Inc 20190320 0 22.11 22.11 21.26 21.43 2489205 21.43 down down correct
PEP.US PepsiCo Inc 20190320 0 118.07 119.48 117.35 118.32 5733516 109.3685 up up correct
PERI.US Perion Network Ltd 20190320 0 2.8442 2.8442 2.78 2.79 46853 2.79 down down correct
PESI.US Perma 20190320 0 3.6482 3.73 3.55 3.55 3024 3.55 down down correct
PETQ.US PetIQ Inc 20190320 0 29.02 30.6 29 29.91 720382 29.91 up up correct
PETS.US PetMed Express Inc 20190320 0 21.29 21.73 21.17 21.56 442794 19.2042 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20190320 0 0.42 0.63 0.42 0.45 1715 2 up up correct
PETZ.US TDH Holdings Inc 20190320 0 0.8999 0.8999 0.83 0.845 25807 0.845 down down correct
PFBC.US Preferred Bank 20190320 0 47.59 47.84 45.165 45.28 89573 42.0987 down down correct
PFC.US Premier Financial Corp 20190320 0 29.64 29.99 29.17 29.25 47452 26.4757 down up incorrect
PFFLX.US PFFLX 20190320 0 9.95 9.95 9.95 9.95 0 8.0567
PFG.US Principal Financial Group Inc 20190320 0 51.92 52.05 50.58 50.69 2384543 45.0561 down down correct
PFHD.US Professional Holding Corp 20190320 0 17.62 17.62 17.62 17.62 400 17.62
PFIE.US Profire Energy Inc 20190320 0 1.83 1.8699 1.8 1.82 59472 1.82 down up incorrect
PFIN.US P&F Industries Inc 20190320 0 8.2144 8.45 8.181 8.45 1053 8.2168 up up correct
PFIS.US Peoples Financial Services Corp 20190320 0 45.156 46.3938 44.77 45.1 9770 41.1285 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20190320 0 9.95 9.95 9.95 9.95 0 7.7429
PFLT.US PennantPark Floating Rate Capital Ltd 20190320 0 12.97 12.98 12.92 12.93 68528 9.6476 down down correct
PFMT.US Performant Financial Corporation 20190320 0 2.055 2.1 1.99 2 14019 2 down down correct
PFSW.US PFSweb Inc 20190320 0 5.66 5.78 5.62 5.63 87949 5.63 down up incorrect
PFX.US Phenixfin Corporation 20190320 0 3.17 3.2 3.13 3.19 79430 62.1585 up up correct
PFXNL.US PhenixFIN Corporation 20190320 0 24.65 24.8 24.32 24.37 5797 21.0648 down down correct
PGC.US Peapack 20190320 0 27 27.15 26.28 26.34 54204 25.7712 down down correct
PGEN.US Precigen Inc 20190320 0 5.6 5.73 5.42 5.45 1899365 5.45 down down correct
PHAS.US PhaseBio Pharmaceuticals Inc 20190320 0 6.1 6.29 5.75 6.23 182998 6.23 up up correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20190320 0 3.5875 3.5875 3.1 3.1801 28902 3.1801 down down correct
PHIO.US Phio Pharmaceuticals Corp 20190320 0 0.4375 0.44 0.4203 0.433 459354 23.815 down down correct
PHUN.US Phunware Inc 20190320 0 37 37 27.29 27.82 80139 27.82 down down correct
PHUNW.US Phunware Inc 20190320 0 0.75 0.86 0.74 0.8152 178588 0.8152 up up correct
PI.US Impinj Inc 20190320 0 18.01 18.53 17.8943 18.24 94210 18.24 up up correct
PIIVX.US PIIVX 20190320 0 29.21 29.21 29.21 29.21 0 28.641
PINC.US Premier Inc 20190320 0 34.5 35.39 33.59 33.89 573730 32.7839 down down correct
PIRS.US Pieris Pharmaceuticals Inc 20190320 0 3.19 3.32 3.155 3.24 221706 3.24 up down incorrect
PIXY.US ShiftPixy Inc 20190320 0 1.62 1.65 1.57 1.59 4686 63.6 down down correct
PKBK.US Parke Bancorp Inc 20190320 0 21.49 21.49 21.07 21.22 3024 17.4935 down down correct
PKOH.US Park 20190320 0 32.93 33.7799 32.28 33.3 28936 32.034 up up correct
PLAB.US Photronics Inc 20190320 0 9.43 9.5 9.27 9.33 657777 9.33 down up incorrect
PLAY.US Dave & Buster's Entertainment Inc 20190320 0 47.47 47.67 45.77 46.17 521426 45.4937 down down correct
PLCE.US The Children's Place Inc 20190320 0 88.8 89.74 86.15 87.95 636692 85.5472 down down correct
PLL.US Piedmont Lithium Inc 20190320 0 7.82 8.15 7.6 8 13519 8 up up correct
PLPC.US Preformed Line Products Company 20190320 0 54.02 54.02 52.4 52.66 31988 50.6806 down down correct
PLSE.US Pulse Biosciences Inc 20190320 0 18.7 19.76 18.312 18.89 72116 18.89 up up correct
PLUG.US Plug Power Inc 20190320 0 2.41 2.65 2.41 2.62 10581893 2.62 up up correct
PLUS.US ePlus inc 20190320 0 89.83 91.42 89.36 89.58 97050 44.79 down down correct
PLXP.US PLx Pharma Inc 20190320 0 5.71 6.15 5.65 6 11768 6 up up correct
PLXS.US Plexus Corp 20190320 0 61.04 62.745 60.27 61.63 210338 61.63 up up correct
PLYA.US Playa Hotels & Resorts N.V 20190320 0 8.16 8.25 8.07 8.23 184060 8.23 up up correct
PMCB.US PharmaCyte Biotech Inc. Common Stock 20190320 0 0.0489 0.0499 0.047 0.0495 752 74.2537 up up correct
PMD.US Psychemedics Corporation 20190320 0 14.948 14.96 14.81 14.86 2809 13.6555 down down correct
PME.US Pingtan Marine Enterprise Ltd 20190320 0 2.17 2.2308 2.16 2.18 30134 2.18 up down incorrect
PMFLX.US PMFLX 20190320 0 10.04 10.04 10.04 10.04 0 9.2492
PMTS.US CPI Card Group Inc. Common Stock 20190320 0 3.86 3.95 3.86 3.89 13279 3.89 up up correct
PNBK.US Patriot National Bancorp Inc 20190320 0 15.08 15.08 15.03 15.03 789 14.9966 down down correct
PNFP.US Pinnacle Financial Partners Inc 20190320 0 57.31 57.77 55.84 55.97 518579 54.2863 down down correct
PNNT.US PennantPark Investment Corporation 20190320 0 6.97 6.97 6.89 6.91 163804 5.1094 down down correct
PNRG.US PrimeEnergy Resources Corporation 20190320 0 181.8246 184.2 181.8246 184.2 1120 184.2 up up correct
POAI.US Predictive Oncology Inc 20190320 0 0.841 0.87 0.83 0.85 5010 8.5 up up correct
PODD.US Insulet Corporation 20190320 0 99 100.37 97.4 99.47 542209 99.47 up up correct
POLA.US Polar Power Inc 20190320 0 5.1356 5.2 5.1356 5.15 1641 5.15 up down incorrect
POOL.US Pool Corporation 20190320 0 157.96 158.29 156.58 157.22 158060 153.4708 down up incorrect
POPM.US PopMail.com Inc 20190320 0 0 0 0 0 0 0
POWI.US Power Integrations Inc 20190320 0 71.88 72.98 70.745 71.08 214656 34.847 down down correct
POWL.US Powell Industries Inc 20190320 0 28.85 30.17 28.36 29.4 31650 26.8157 up up correct
POWW.US AMMO Inc 20190320 0 3.05 3.26 3.05 3.26 2250 3.26 up up correct
PPBI.US Pacific Premier Bancorp Inc 20190320 0 28.11 28.31 27 27.09 455569 24.5827 down down correct
PPBT.US Purple Biotech Ltd 20190320 0 0.122 0.124 0.113 0.118 326129 1.18 down down correct
PPC.US Pilgrim's Pride Corporation 20190320 0 20.69 20.8 20.42 20.61 1131073 20.61 down down correct
PPIH.US Perma 20190320 0 8.81 8.83 8.743 8.75 4675 8.75 down down correct
PPSI.US Pioneer Power Solutions Inc 20190320 0 4.96 5.1064 4.9481 5.04 18030 3.4761 up up correct
PPTA.US Midas Gold Corp. 20190320 0 5.85 5.91 5.65 5.8 11918 5.8 down down correct
PRAA.US PRA Group Inc 20190320 0 26.98 27.34 26.23 26.57 524529 26.57 down down correct
PRDEX.US PREDEX Funds 20190320 0 26.09 26.09 26.09 26.09 0 23.4583
PRDO.US Perdoceo Education Corporation 20190320 0 16.56 16.8 16.41 16.52 261888 16.52 down down correct
PRFT.US Perficient Inc 20190320 0 28.42 28.53 28.03 28.07 185550 28.07 down down correct
PRGS.US Progress Software Corporation 20190320 0 37.11 37.4 36.89 36.98 461990 35.3881 down down correct
PRIM.US Primoris Services Corporation 20190320 0 22.17 22.47 21.91 22.18 301226 21.4957 up up correct
PRIVX.US Sharespost 100 Fund 20190320 0 29.12 29.12 29.12 29.12 0 28.5484
PRLVX.US PRLVX 20190320 0 29.04 29.04 29.04 29.04 0 28.466
PROV.US Provident Financial Holdings Inc 20190320 0 20.17 20.4551 19.76 19.76 9936 18.0208 down down correct
PRPH.US ProPhase Labs Inc 20190320 0 3.26 3.33 3.05 3.33 14606 2.8126 up up correct
PRPL.US Purple Innovation Inc 20190320 0 5.0953 5.3299 5.0953 5.1 7630 5.1 up up correct
PRPO.US Precipio Inc 20190320 0 0.1692 0.1692 0.155 0.1564 133087 2.346 down up incorrect
PRQR.US ProQR Therapeutics N.V 20190320 0 14.99 15.21 14.84 14.99 214564 14.99
PRTA.US Prothena Corporation plc 20190320 0 14.04 14.08 13.51 13.64 158564 13.64 down up incorrect
PRTH.US Priority Technology Holdings Inc 20190320 0 6.91 6.91 6.91 6.91 100 6.91
PRTK.US Paratek Pharmaceuticals Inc 20190320 0 6.23 6.29 5.94 6.24 208742 6.24 up up correct
PRTS.US CarParts.com Inc 20190320 0 1.02 1.05 0.9945 1.05 107596 1.05 up up correct
PRVB.US Provention Bio Inc 20190320 0 2.36 2.44 2.3503 2.42 76780 2.42 up up correct
PSEC.US Prospect Capital Corporation 20190320 0 6.64 6.65 6.6 6.61 1164767 4.8374 down down correct
PSHG.US Performance Shipping Inc 20190320 0 0.901 0.9319 0.9001 0.9231 41691 9.0545 up up correct
PSMT.US PriceSmart Inc 20190320 0 62.3 62.54 61.26 61.97 82848 60.4748 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20190320 0 18.81 18.81 18.81 18.81 0 16.0767
PSTI.US Pluristem Therapeutics Inc 20190320 0 0.975 0.98 0.9601 0.98 30789 9.8 up up correct
PSTV.US Plus Therapeutics Inc 20190320 0 0.2795 0.29 0.265 0.2787 17927 13.935 down down correct
PT.US Pintec Technology Holdings Limited 20190320 0 12.389 12.389 11.8 12.05 33027 12.05 down down correct
PTC.US PTC Inc 20190320 0 92.44 93.89 91.95 92.98 761548 92.98 up up correct
PTCT.US PTC Therapeutics Inc 20190320 0 37.51 38.18 36.82 37.77 616093 37.77 up up correct
PTDEX.US PREDEX 20190320 0 26.1 26.1 26.1 26.1 0 23.6146
PTE.US PolarityTE Inc 20190320 0 12.89 12.89 11.95 12.08 620968 12.08 down up incorrect
PTEN.US Patterson 20190320 0 14.29 14.79 14.2 14.56 1753558 13.9191 up up correct
PTGX.US Protagonist Therapeutics Inc 20190320 0 13.03 13.2 12.875 13.16 255514 13.16 up up correct
PTMN.US Portman Ridge Finance Corporation 20190320 0 35.5 35.9 35.5 35.5 7620 20.3626
PTNR.US Partner Communications Company Ltd 20190320 0 3.99 3.99 3.81 3.92 7516 3.92 down down correct
PTRS.US Partners Bancorp 20190320 0 7.2 7.4 7.2 7.4 1432 7.0974 up down incorrect
PTSI.US P.A.M. Transportation Services Inc 20190320 0 49.56 50.06 48.3 48.3 7962 24.15 down down correct
PULM.US Pulmatrix Inc 20190320 0 1.6 1.6347 1.41 1.51 891788 1.51 down up incorrect
PVAC.US Penn Virginia Corporation 20190320 0 50.77 54.44 50.77 52.65 165015 52.65 up up correct
PVBC.US Provident Bancorp Inc 20190320 0 22.9144 22.9144 22.8 22.8 664 11.0615 down down correct
PWDEX.US PREDEX 20190320 0 26.1 26.1 26.1 26.1 0 23.6146
PWFL.US PowerFleet Inc 20190320 0 5.75 5.875 5.41 5.8 77963 5.8 up up correct
PWOD.US Penns Woods Bancorp Inc 20190320 0 42.3 42.7 41.99 42.5 5287 24.8153 up up correct
PXLW.US Pixelworks Inc 20190320 0 3.96 4.05 3.84 3.91 198050 3.91 down down correct
PXS.US Pyxis Tankers Inc 20190320 0 1.37 1.4 1.3 1.35 144182 1.35 down down correct
PYPL.US PayPal Holdings Inc 20190320 0 101.45 103.05 100.84 102.31 6462929 102.31 up up correct
PZZA.US Papa John's International Inc 20190320 0 47.27 47.66 46.62 47.13 449376 45.5563 down down correct
QADA.US QAD Inc 20190320 0 45.25 47.4 45.25 46.08 212878 45.4139 up up correct
QADB.US QAD Inc 20190320 0 32.95 33.5 32.95 33.1 2447 32.5663 up up correct
QCOM.US QUALCOMM Incorporated 20190320 0 57.03 57.69 56.75 57.16 8804839 53.3876 up up correct
QCRH.US QCR Holdings Inc 20190320 0 33.85 34.31 33.52 33.57 38098 32.9933 down down correct
QDEL.US Quidel Corporation 20190320 0 67.29 67.725 66.59 67.29 300451 67.29
QFIN.US 360 DigiTech Inc 20190320 0 17.75 17.82 15.4275 16.43 178458 16.2082 down down correct
QIWI.US QIWI plc 20190320 0 14.44 14.58 14.32 14.35 98221 11.3385 down up incorrect
QLGN.US Qualigen Therapeutics Inc 20190320 0 1.02 1.09 1.01 1.05 12720 26.25 up up correct
QLYS.US Qualys Inc 20190320 0 86.49 86.6 83.14 84.6 373126 84.6 down down correct
QMCO.US Quantum Corporation 20190320 0 2.41 2.47 2.41 2.44 9707 2.44 up up correct
QNST.US QuinStreet Inc 20190320 0 13.31 13.75 13 13.58 538250 13.58 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20190320 0 22.3 22.35 22.21 22.31 68692 19.232 up up correct
QRHC.US Quest Resource Holding Corporation 20190320 0 1.68 1.9296 1.68 1.7889 31095 1.7889 up down incorrect
QRTEA.US Qurate Retail Inc 20190320 0 17 17.18 16.77 17.05 3166208 9.7259 up down incorrect
QRVO.US Qorvo Inc 20190320 0 70.19 70.37 68.57 69.12 1001473 69.12 down up incorrect
QTNT.US Quotient Limited 20190320 0 9.15 9.2 8.83 8.88 376156 8.88 down down correct
QTRX.US Quanterix Corporation 20190320 0 23.83 24.99 23.12 24.27 63921 24.27 up up correct
QTT.US Qutoutiao Inc 20190320 0 14.32 14.38 13.4 13.47 1401712 134.7 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20190320 0 4.05 4.05 4.05 4.05 420 4.05
QUIK.US QuickLogic Corporation 20190320 0 0.7 0.7 0.6332 0.6518 626274 9.1252 down down correct
QURE.US uniQure N.V 20190320 0 65.29 67.24 64 65.82 523957 65.82 up up correct
RADA.US RADA Electronic Industries Ltd 20190320 0 2.66 2.82 2.66 2.79 225990 2.79 up up correct
RAIL.US FreightCar America Inc 20190320 0 6.95 7.1 6.865 6.98 65428 6.98 up up correct
RAND.US Rand Capital Corporation 20190320 0 2.89 2.8901 2.89 2.8901 2244 21.3587 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20190320 0 68.67 69.925 67.05 68.05 633443 68.05 down down correct
RAVE.US RAVE Restaurant Group Inc 20190320 0 1.47 1.5 1.47 1.5 21309 1.5 up up correct
RAVN.US Raven Industries Inc 20190320 0 38.7 39.34 38.1 38.59 118102 37.5708 down down correct
RBB.US RBB Bancorp 20190320 0 19.67 20.1 19.1222 19.23 23084 18.0932 down up incorrect
RBBN.US Ribbon Communications Inc 20190320 0 5.2 5.27 5.155 5.17 229685 5.17 down up incorrect
RBCAA.US Republic Bancorp Inc 20190320 0 43.91 44.33 43.58 43.58 7718 40.3356 down down correct
RBCN.US Rubicon Technology Inc 20190320 0 8 8.0749 7.95 7.95 19956 7.95 down up incorrect
RBKB.US Rhinebeck Bancorp Inc 20190320 0 11.965 12.15 11.9 12.14 3540 12.14 up up correct
RBNC.US Reliant Bancorp Inc 20190320 0 22.95 23.16 22.37 22.61 6385 21.4092 down down correct
RCAT.US Red Cat Holdings Inc 20190320 0 0.0022 0.0023 0.0019 0.0023 92 2.76 up up correct
RCEL.US AVITA Medical Inc 20190320 0 2.764 2.764 2.764 2.764 104608 13.82
RCIAX.US Resource Credit Income Fund Class A Shar 20190320 0 10.98 10.98 10.98 10.98 0 8.8713
RCICX.US Resource Credit Income Fund Class C 20190320 0 11.09 11.09 11.09 11.09 0 9.1696
RCII.US Rent 20190320 0 19.75 20.08 19.02 19.11 2755839 17.5688 down up incorrect
RCIIX.US Resource Credit Income Fund Class I Shar 20190320 0 11.01 11.01 11.01 11.01 0 8.8521
RCILX.US RCILX 20190320 0 10.97 10.97 10.97 10.97 0 9.3249
RCIWX.US Resource Credit Income Fund Class W Shar 20190320 0 10.98 10.98 10.98 10.98 0 8.9036
RCKT.US Rocket Pharmaceuticals Inc 20190320 0 18.46 19.48 18.14 18.45 653390 18.45 down down correct
RCKY.US Rocky Brands Inc 20190320 0 27.59 27.92 25.5 26.12 59869 24.8121 down down correct
RCM.US R1 RCM Inc 20190320 0 10.16 10.22 9.98 10.05 1896264 10.05 down up incorrect
RCMT.US RCM Technologies Inc 20190320 0 3.92 4 3.9 4 10539 4 up up correct
RCON.US Recon Technology Ltd 20190320 0 1 1 0.9799 0.9928 2013 4.9638 down down correct
RDCM.US RADCOM Ltd 20190320 0 7.31 7.35 7.2 7.28 21899 7.28 down down correct
RDFN.US Redfin Corporation 20190320 0 19.05 19.37 18.76 19.03 951774 19.03 down down correct
RDHL.US RedHill Biopharma Ltd 20190320 0 8.7 8.98 8.7 8.89 39840 8.89 up up correct
RDI.US Reading International Inc 20190320 0 16.23 16.24 15.9763 16.1 27653 16.1 down down correct
RDNT.US RadNet Inc 20190320 0 14.3 14.46 13.82 13.89 333365 13.89 down down correct
RDUS.US Radius Health Inc 20190320 0 18.67 19 18.37 18.43 435497 18.43 down down correct
RDVT.US Red Violet Inc 20190320 0 7.08 7.08 6.825 6.89 27615 6.89 down down correct
RDWR.US Radware Ltd 20190320 0 25.96 26.06 25.6046 26.02 155558 26.02 up down incorrect
REDU.US RISE Education Cayman Ltd 20190320 0 9.72 10.15 9.6 9.95 18425 9.95 up up correct
REED.US Reed's Inc 20190320 0 2.94 3.13 2.92 2.95 146871 2.95 up up correct
REFR.US Research Frontiers Incorporated 20190320 0 2.37 2.6 2.35 2.4674 107204 2.4674 up up correct
REG.US Regency Centers Corporation 20190320 0 64.33 65.74 63.97 64.81 590737 57.7359 up up correct
REGI.US Renewable Energy Group Inc 20190320 0 22.69 22.89 22.4 22.48 491882 22.48 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20190320 0 407.79 409.68 402.82 405.5 479457 405.5 down down correct
REKR.US Rekor Systems Inc 20190320 0 0.7 0.7036 0.66 0.69 106783 0.69 down down correct
RELI.US Reliance Global Group Inc 20190320 0 0.16 0.195 0.16 0.184 3820 15.7706 up up correct
RELL.US Richardson Electronics Ltd 20190320 0 7.19 7.2 7.1 7.2 9611 6.4065 up up correct
REPH.US Recro Pharma Inc 20190320 0 9.11 9.32 9.04 9.13 278057 8.1883 up up correct
REPL.US Replimune Group Inc 20190320 0 12.94 14.28 12.725 14.11 121156 14.11 up up correct
RESN.US Resonant Inc 20190320 0 2.9 3.08 2.87 3.03 228605 3.03 up up correct
RETA.US Reata Pharmaceuticals Inc 20190320 0 92.92 93.3675 90.16 91.02 194936 91.02 down down correct
RETO.US ReTo Eco 20190320 0 1.68 1.68 1.56 1.67 5474 1.67 down down correct
RFIL.US RF Industries Ltd 20190320 0 6.8 6.86 6.75 6.86 17389 6.7499 up up correct
RGCO.US RGC Resources Inc 20190320 0 27.468 27.6774 27.27 27.27 2173 25.2482 down down correct
RGEN.US Repligen Corporation 20190320 0 59.46 60.26 58.915 59.48 508363 59.48 up up correct
RGLD.US Royal Gold Inc 20190320 0 90.2 91.86 88.72 91.48 360035 88.884 up up correct
RGLS.US Regulus Therapeutics Inc 20190320 0 1.13 1.1986 1.09 1.09 89659 1.09 down down correct
RGNX.US REGENXBIO Inc 20190320 0 58.78 63.21 58.78 60.59 843354 60.59 up up correct
RGP.US Resources Connection Inc 20190320 0 17.25 17.3 16.98 16.98 247100 15.2317 down down correct
RIBT.US RiceBran Technologies 20190320 0 3.67 3.7399 3.56 3.65 60268 3.65 down down correct
RICK.US RCI Hospitality Holdings Inc 20190320 0 21.9 22.095 21.69 21.71 31073 21.3722 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20190320 0 2.57 2.68 2.55 2.57 2243816 2.57
RILY.US B. Riley Financial Inc 20190320 0 16.79 17.1 16.63 16.92 68664 14.6095 up up correct
RIOT.US Riot Blockchain Inc 20190320 0 4.08 4.2329 3.86 3.96 1282536 3.96 down down correct
RIVE.US Riverview Financial Corporation 20190320 0 11.1 11.1 11.09 11.1 3260 10.6623
RKDA.US Arcadia Biosciences Inc 20190320 0 7.23 7.325 7.01 7.21 214423 7.21 down down correct
RLMD.US Relmada Therapeutics Inc 20190320 0 1.8 1.8 1.8 1.8 703 7.2
RMBL.US RumbleON Inc 20190320 0 5.36 5.61 5.21 5.57 9503 111.4 up down incorrect
RMBS.US Rambus Inc 20190320 0 10.72 10.73 10.49 10.56 1632513 10.56 down up incorrect
RMCF.US Rocky Mountain Chocolate Factory Inc 20190320 0 9.05 9.24 8.8 9.05 20873 8.5753
RMNI.US Rimini Street Inc 20190320 0 5.23 5.3 5 5 43604 5 down up incorrect
RMR.US The RMR Group Inc 20190320 0 64.66 65.92 63.83 64.56 60265 49.5568 down down correct
RMRM.US RMR Mortgage Trust 20190320 0 18.1 18.2 17.82 18.16 64300 15.4295 up up correct
RMTI.US Rockwell Medical Inc 20190320 0 6.24 6.51 6.1639 6.42 372058 6.42 up up correct
RNST.US Renasant Corporation 20190320 0 36.74 37.04 35.25 35.37 376410 32.8006 down down correct
RNWK.US RealNetworks Inc 20190320 0 3.15 3.185 3.075 3.1 13194 3.1 down down correct
ROAD.US Construction Partners Inc 20190320 0 12.03 12.5 11.82 12.17 77819 12.17 up up correct
ROCK.US Gibraltar Industries Inc 20190320 0 40.04 40.89 39.635 40.06 141427 40.06 up up correct
ROIC.US Retail Opportunity Investments Corp 20190320 0 16.82 17.02 16.68 16.82 606080 15.5426
ROKU.US Roku Inc 20190320 0 64.37 65.895 63.3741 64.97 6443870 64.97 up up correct
ROLL.US RBC Bearings Incorporated 20190320 0 132.82 133.865 130.38 132.15 114652 132.15 down down correct
ROST.US Ross Stores Inc 20190320 0 91.7 92.02 91.15 91.51 2181966 89.6988 down down correct
RPAY.US Repay Holdings Corporation 20190320 0 10.18 10.18 10.17 10.18 38486 10.18
RPD.US Rapid7 Inc 20190320 0 51 51.68 49.545 50.76 673221 50.76 down up incorrect
RRGB.US Red Robin Gourmet Burgers Inc 20190320 0 29.4 29.7 26.75 27.33 451632 27.33 down down correct
RRR.US Red Rock Resorts Inc 20190320 0 26.34 26.655 25.9 26.41 500641 24.3354 up up correct
RSLS.US ReShape Lifesciences Inc 20190320 0 0.3325 0.349 0.3301 0.3301 31807 3.301 down down correct
RSSS.US Research Solutions Inc 20190320 0 2.15 2.24 2.15 2.24 2100 2.24 up up correct
RUBY.US Rubius Therapeutics Inc 20190320 0 16.21 16.64 15.87 16.52 266646 16.52 up up correct
RUN.US Sunrun Inc 20190320 0 14.58 15.04 14.56 14.85 1097274 14.85 up up correct
RUSHA.US Rush Enterprises Inc 20190320 0 41.83 42.3 38.6286 41.48 183757 26.6262 down down correct
RUSHB.US Rush Enterprises Inc 20190320 0 40.82 41.62 40.82 40.87 5101 26.1724 up up correct
RUTH.US Ruth's Hospitality Group Inc 20190320 0 25.15 25.38 24.8 24.89 160558 24.2591 down down correct
RVNC.US Revance Therapeutics Inc 20190320 0 16.32 16.345 15.82 15.87 346184 15.87 down up incorrect
RVPH.US Reviva Pharmaceuticals Holdings Inc 20190320 0 10.09 10.09 10.09 10.09 200 10.09
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20190320 0 0.19 0.19 0.19 0.19 200 0.19
RVSB.US Riverview Bancorp Inc 20190320 0 7.721 7.76 7.54 7.54 10456 6.9212 down down correct
RWLK.US ReWalk Robotics Ltd 20190320 0 0.235 0.235 0.213 0.2289 66274 5.7225 down down correct
RYAAY.US Ryanair Holdings plc 20190320 0 73.37 73.75 72.39 73.15 389747 73.15 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20190320 0 30.36 30.97 29.91 30.26 46434 30.26 down up incorrect
RZB.US Reinsurance Group of America Incorporated 20190320 0 26.86 26.86 26.625 26.85 24023 23.2746 down down correct
SABR.US Sabre Corporation 20190320 0 21.14 21.3739 20.92 21.15 1953246 20.2045 up down incorrect
SAFM.US Sanderson Farms Inc 20190320 0 127.41 127.5 124.64 125.29 232960 121.799 down down correct
SAFT.US Safety Insurance Group Inc 20190320 0 87.05 89.02 86.8 87.06 45916 77.394 up up correct
SAGE.US Sage Therapeutics Inc 20190320 0 159 163.2034 152.03 152.46 1143596 152.46 down down correct
SAIA.US Saia Inc 20190320 0 60.25 61.09 59 59.74 273546 59.74 down down correct
SAL.US Salisbury Bancorp Inc 20190320 0 42.991 43.0743 42.9 42.9 879 39.6925 down down correct
SALM.US Salem Media Group Inc 20190320 0 2.56 2.6 2.54 2.55 19656 2.2856 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20190320 0 15.05 15.05 14.3001 14.8 8432 13.0025 down down correct
SANM.US Sanmina Corporation 20190320 0 30.26 30.69 29.795 30.12 321656 30.12 down down correct
SANW.US S&W Seed Company 20190320 0 2.71 2.81 2.71 2.72 5630 2.72 up up correct
SASR.US Sandy Spring Bancorp Inc 20190320 0 32.69 32.76 31.76 31.83 142515 28.7793 down down correct
SATS.US EchoStar Corporation 20190320 0 37.07 37.79 36.79 37.17 650380 30.1216 up up correct
SAVA.US Cassava Sciences Inc 20190320 0 1.28 1.31 1.26 1.27 131627 1.27 down down correct
SBAC.US SBA Communications Corporation 20190320 0 191.59 193.725 190.51 192.61 632557 189.375 up down incorrect
SBCF.US Seacoast Banking Corporation of Florida 20190320 0 28.5 28.75 27.35 27.46 283703 27.1396 down down correct
SBET.US Sharplink Gaming Ltd 20190320 0 1.9 1.92 1.82 1.89 55500 1.89 down down correct
SBFG.US SB Financial Group Inc 20190320 0 18.52 18.5723 18.52 18.56 6509 17.3791 up up correct
SBGI.US Sinclair Broadcast Group Inc 20190320 0 38.26 38.26 37.11 37.26 1039465 34.5315 down up incorrect
SBLK.US Star Bulk Carriers Corp 20190320 0 6.96 7.15 6.75 6.94 882199 5.9791 down down correct
SBNY.US Signature Bank 20190320 0 131.99 132.9362 128.43 128.64 484646 122.994 down down correct
SBRA.US Sabra Health Care REIT Inc 20190320 0 18.18 18.525 18.11 18.39 2247519 14.7284 up up correct
SBSI.US Southside Bancshares Inc 20190320 0 34.02 34.14 32.89 32.9 162939 29.594 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20190320 0 9.94 10.78 9.94 10.16 70300 10.1147 up up correct
SBUX.US Starbucks Corporation 20190320 0 71.8 72.4 71.34 71.63 9512399 68.1196 down up incorrect
SCHL.US Scholastic Corporation 20190320 0 39.44 40.13 39.08 39.6 135384 37.4832 up up correct
SCHN.US Schnitzer Steel Industries Inc 20190320 0 24.08 24.62 23.2 24.21 353119 22.2482 up up correct
SCKT.US Socket Mobile Inc 20190320 0 1.97 2.11 1.9524 2.1 10525 2.1 up up correct
SCOA.US Scion Tech Growth I 20190320 0 2.93 2.93 2.93 2.93 0 2.93
SCOR.US comScore Inc 20190320 0 21.82 22.18 21.48 21.89 96893 21.89 up up correct
SCPH.US scPharmaceuticals Inc 20190320 0 3.27 3.27 3.1 3.1 7018 3.1 down down correct
SCR.US Score Media and Gaming Inc 20190320 0 0.27 0.28 0.27 0.2721 100300 0.2721 up up correct
SCSC.US ScanSource Inc 20190320 0 37.76 38.36 37.45 37.85 68212 37.85 up up correct
SCVL.US Shoe Carnival Inc 20190320 0 32.83 32.975 31.57 31.94 1066290 15.498 down down correct
SCWX.US SecureWorks Corp 20190320 0 19.73 19.82 18.71 19.35 166185 19.35 down down correct
SCYX.US SCYNEXIS Inc 20190320 0 1.77 1.77 1.63 1.68 58923 16.8 down up incorrect
SEAC.US SeaChange International Inc 20190320 0 1.4 1.41 1.38 1.38 77343 1.38 down down correct
SECO.US Secoo Holding Limited 20190320 0 8.17 8.43 7.86 8.36 139527 8.36 up up correct
SEDG.US SolarEdge Technologies Inc 20190320 0 39.48 39.92 38.8308 39.24 247795 39.24 down down correct
SEED.US Origin Agritech Limited 20190320 0 6.98 7.12 6.8645 6.992 35171 6.992 up up correct
SEEL.US Seelos Therapeutics Inc 20190320 0 2.55 2.61 2.2 2.33 2632923 2.33 down down correct
SEIC.US SEI Investments Company 20190320 0 52.22 52.25 51.55 51.63 722896 49.763 down down correct
SELB.US Selecta Biosciences Inc 20190320 0 2.62 2.95 2.61 2.7 720818 2.7 up up correct
SELF.US Global Self Storage Inc 20190320 0 3.8 3.83 3.77 3.77 25804 3.2181 down down correct
SENEA.US Seneca Foods Corporation 20190320 0 24.01 24.33 23.71 23.72 22819 23.72 down down correct
SESN.US Sesen Bio Inc 20190320 0 0.9833 0.9897 0.956 0.9636 488239 0.9636 down up incorrect
SFBC.US Sound Financial Bancorp Inc 20190320 0 34.819 34.85 34.75 34.75 858 32.7536 down down correct
SFBS.US ServisFirst Bancshares Inc 20190320 0 34.62 34.81 33.47 33.54 155452 31.9625 down down correct
SFET.US Safe 20190320 0 2.14 2.7 2.08 2.58 268280 51.6 up up correct
SFIX.US Stitch Fix Inc 20190320 0 30.02 30.38 28.83 29.3 2301473 29.3 down up incorrect
SFM.US Sprouts Farmers Market Inc 20190320 0 22.1 22.44 22 22.06 1224391 22.06 down down correct
SFNC.US Simmons First National Corporation 20190320 0 25.27 25.55 24.57 24.68 949546 22.7044 down down correct
SFST.US Southern First Bancshares Inc 20190320 0 34.6 35 34.07 34.34 17469 34.34 down down correct
SGA.US Saga Communications Inc 20190320 0 33.292 33.939 33.115 33.36 4865 30.6684 up up correct
SGBX.US SG Blocks Inc 20190320 0 2.3 2.3 2.08 2.08 3207 41.6 down down correct
SGC.US Superior Group of Companies Inc 20190320 0 16.55 16.55 16.0901 16.2 9899 15.2453 down down correct
SGEN.US Seagen Inc 20190320 0 72.78 73.8 72.19 72.77 391859 72.77 down down correct
SGH.US SMART Global Holdings Inc 20190320 0 24.96 24.98 23.69 23.84 443474 23.84 down down correct
SGLB.US Sigma Labs Inc 20190320 0 1.4 1.5 1.4 1.46 21976 14.6 up down incorrect
SGMA.US SigmaTron International Inc 20190320 0 2.93 2.93 2.81 2.87 8209 2.87 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20190320 0 1.263 1.263 1.263 1.263 7500 1.263
SGMO.US Sangamo Therapeutics Inc 20190320 0 9.76 9.81 9.39 9.53 935563 9.53 down down correct
SGMS.US Scientific Games Corporation 20190320 0 22.42 22.46 21.71 21.86 1446733 21.86 down down correct
SGOC.US SGOCO Group Ltd 20190320 0 1.1761 1.1787 1.1761 1.1787 880 1.1787 up down incorrect
SGRP.US SPAR Group Inc 20190320 0 0.58 0.625 0.58 0.6103 26831 0.6103 up up correct
SGRY.US Surgery Partners Inc 20190320 0 14 14.12 13.55 13.67 258732 13.67 down down correct
SHBI.US Shore Bancshares Inc 20190320 0 15.83 15.84 15.32 15.49 5975 14.1487 down down correct
SHEN.US Shenandoah Telecommunications Company 20190320 0 44.67 45.65 44.63 45.13 122098 27.899 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20190320 0 4.84 5.5772 4.2 4.245 10419 67.92 down down correct
SHIPW.US Seanergy Maritime Holdings Corp 20190320 0 0.025 0.0255 0.0203 0.0255 14057 0.0255 up up correct
SHOO.US Steven Madden Ltd 20190320 0 33 33.405 32.605 33.03 558379 32.0107 up up correct
SHYF.US The Shyft Group Inc 20190320 0 9.15 9.15 8.88 9.01 124819 8.8637 down down correct
SIBN.US SI 20190320 0 18.91 19.05 18.56 19.01 46403 19.01 up down incorrect
SIEB.US Siebert Financial Corp 20190320 0 13.1 13.12 12.95 12.98 43693 12.98 down down correct
SIEN.US Sientra Inc 20190320 0 8.73 9.94 8.7 9.76 907812 9.76 up up correct
SIFY.US Sify Technologies Limited 20190320 0 1.64 1.64 1.62 1.62 21196 1.5994 down down correct
SIGA.US SIGA Technologies Inc 20190320 0 6.02 6.15 5.92 5.98 195340 5.98 down down correct
SIGI.US Selective Insurance Group Inc 20190320 0 62.57 63.655 62.31 62.62 267047 60.2162 up up correct
SILC.US Silicom Ltd 20190320 0 37.6 37.985 36.84 36.84 13861 36.84 down down correct
SIMO.US Silicon Motion Technology Corporation 20190320 0 41.39 41.39 40.01 40.07 190201 36.9404 down down correct
SINO.US Sino 20190320 0 0.9207 0.9376 0.908 0.9364 6096 4.682 up up correct
SINT.US Sintx Technologies Inc 20190320 0 0.222 0.24 0.22 0.2301 3363 6.903 up up correct
SIOX.US Sio Gene Therapies Inc 20190320 0 1.44 1.49 1.42 1.43 270073 11.44 down down correct
SIRI.US Sirius XM Holdings Inc 20190320 0 6.07 6.09 5.92 6.02 35866592 5.8683 down up incorrect
SISI.US Shineco Inc 20190320 0 1.38 1.41 1.12 1.24 8249378 1.24 down down correct
SIVB.US SVB Financial Group 20190320 0 245.18 245.66 236.43 236.71 492705 236.71 down up incorrect
SKYW.US SkyWest Inc 20190320 0 51.79 52.41 50.83 51.74 232459 51.0503 down down correct
SLAB.US Silicon Laboratories Inc 20190320 0 82.79 83.39 80.66 81.57 212617 81.57 down down correct
SLDB.US Solid Biosciences Inc 20190320 0 10.38 10.84 10.31 10.68 362422 10.68 up down incorrect
SLGG.US Super League Gaming Inc 20190320 0 7.3 8.59 7.3 8.29 277110 8.29 up up correct
SLGL.US Sol 20190320 0 6.94 6.94 6.8986 6.9 3426 6.9 down up incorrect
SLGN.US Silgan Holdings Inc 20190320 0 28.93 29.13 28.67 28.84 279271 27.7432 down down correct
SLM.US SLM Corporation 20190320 0 10.44 10.54 10.32 10.38 3879981 10.0288 down up incorrect
SLMBP.US SLM Corporation 20190320 0 67.05 67.345 64.01 66.76 6988 57.7657 down down correct
SLNG.US Stabilis Solutions Inc 20190320 0 0.7763 0.871 0.76 0.82 102649 6.56 up up correct
SLNH.US Soluna Holdings Inc 20190320 0 1.49 1.49 1.4 1.45 56000 1.45 down up incorrect
SLNO.US Soleno Therapeutics Inc 20190320 0 2.15 2.2 2.03 2.05 773547 2.05 down up incorrect
SLP.US Simulations Plus Inc 20190320 0 20.5 21.29 20.49 20.98 39356 20.6859 up up correct
SLRC.US SLR Investment Corp 20190320 0 21.13 21.265 20.88 21.05 398882 16.3804 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20190320 0 0.39 0.429 0.38 0.4038 1047983 10.095 up down incorrect
SLS.US SELLAS Life Sciences Group Inc 20190320 0 1.32 1.36 1.32 1.34 4382 67 up up correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20190320 0 0.9 0.9 0.9 0.9 0 0.9
SMBC.US Southern Missouri Bancorp Inc 20190320 0 34.1 34.569 33.57 33.7 9157 32.01 down down correct
SMBK.US SmartFinancial Inc 20190320 0 20.03 20.12 19.45 19.52 33934 19.0364 down down correct
SMCI.US Super Micro Computer Inc 20190320 0 20.2 20.6 20.2 20.5 84659 20.5 up up correct
SMED.US Sharps Compliance Corp 20190320 0 3.7 3.7 3.6299 3.63 4459 3.63 down down correct
SMID.US Smith 20190320 0 7.4 7.95 7.35 7.42 3102 7.3465 up down incorrect
SMLR.US Semler Scientific Inc. Common Stock 20190320 0 42.22 43 42.05 42.95 14342 42.95 up up correct
SMMF.US Summit Financial Group Inc 20190320 0 26.73 27 26.28 26.73 26197 24.5577
SMMT.US Summit Therapeutics Inc 20190320 0 1.98 1.98 1.83 1.88 19239 1.88 down up incorrect
SMPL.US The Simply Good Foods Company 20190320 0 20.09 20.16 19.75 19.77 473951 19.77 down up incorrect
SMSI.US Smith Micro Software Inc 20190320 0 2.62 2.83 2.52 2.75 507365 2.75 up up correct
SMTC.US Semtech Corporation 20190320 0 54.81 55.35 54.18 54.42 755142 54.42 down down correct
SMTI.US Sanara MedTech Inc 20190320 0 0.0575 0.06 0.0575 0.0575 21400 5.75
SNAX.US Stryve Foods Inc 20190320 0 9.76 9.76 9.736 9.736 104806 9.736 down up incorrect
SNBR.US Sleep Number Corporation 20190320 0 47.64 48.01 46.45 46.68 488649 46.68 down down correct
SNCR.US Synchronoss Technologies Inc 20190320 0 5.83 6.6239 5.83 6.52 1205930 6.52 up up correct
SND.US Smart Sand Inc 20190320 0 4.27 4.65 4.21 4.42 544630 4.42 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20190320 0 5.14 5.145 4.995 5.06 151918 5.06 down down correct
SNES.US SenesTech Inc 20190320 0 1.11 1.18 1.11 1.15 15825 23 up up correct
SNEX.US StoneX Group Inc 20190320 0 41.98 42.84 41.25 41.45 79954 41.45 down down correct
SNFCA.US Security National Financial Corporation 20190320 0 4.7573 4.7634 4.525 4.6922 38587 4.4688 down down correct
SNGX.US Soligenix Inc 20190320 0 1.0101 1.0396 1.01 1.01 18411 1.01 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20190320 0 1 1.0001 0.9801 0.998 4984 8.982 down down correct
SNPS.US Synopsys Inc 20190320 0 109.17 110.01 108.34 109.27 876883 109.27 up up correct
SNT.US Senstar Technologies Ltd. 20190320 0 5.1399 5.19 5.1054 5.17 9673 2.8313 up up correct
SNY.US Sanofi 20190320 0 45.16 45.565 45.03 45.41 1541592 40.5017 up up correct
SOHO.US Sotherly Hotels Inc 20190320 0 6.62 6.785 6.57 6.71 36393 5.9873 up up correct
SOHOO.US Sotherly Hotels Inc 20190320 0 25.07 25.07 25 25.07 2800 21.5471
SOHU.US Sohu.com Limited 20190320 0 18.61 18.61 17.73 18 322094 18 down down correct
SOLO.US Electrameccanica Vehicles Corp 20190320 0 3.86 4.75 3.65 4.26 20463150 4.26 up up correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20190320 0 1 1.45 1 1.3 153236 1.3 up down incorrect
SOLY.US Soliton Inc 20190320 0 7.49 7.49 7.06 7.35 169244 7.35 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20190320 0 1.92 1.9567 1.89 1.9225 4745 49.985 up up correct
SONO.US Sonos Inc 20190320 0 10.01 10.12 9.85 10 738235 10 down up incorrect
SOTK.US Sono 20190320 0 2.17 2.345 2.13 2.345 1302 2.345 up up correct
SP.US SP Plus Corporation 20190320 0 33.77 34.9412 33.12 33.61 65898 33.61 down down correct
SPCB.US SuperCom Ltd 20190320 0 1.538 1.57 1.53 1.56 6443 1.56 up up correct
SPI.US SPI Energy Co. Ltd 20190320 0 2.62 2.68 2.56 2.61 27560 2.61 down down correct
SPKE.US Spark Energy Inc 20190320 0 11.24 11.24 11.24 11.24 6 9.9633
SPLK.US Splunk Inc 20190320 0 129.5 131 127.6577 129.99 1186169 129.99 up up correct
SPNE.US SeaSpine Holdings Corporation 20190320 0 14.62 14.86 14.33 14.51 117043 14.51 down down correct
SPNS.US Sapiens International Corporation N.V 20190320 0 14.19 14.52 14.16 14.44 34721 14.0235 up down incorrect
SPOK.US Spok Holdings Inc 20190320 0 13.82 13.88 13.635 13.7 80935 12.033 down down correct
SPPI.US Spectrum Pharmaceuticals Inc 20190320 0 10.11 10.22 9.87 10.01 835028 10.01 down down correct
SPRO.US Spero Therapeutics Inc 20190320 0 13.35 13.49 13.1 13.11 77811 13.11 down up incorrect
SPSC.US SPS Commerce Inc 20190320 0 108.04 109.37 105.54 108.01 242640 54.005 down down correct
SPTN.US SpartanNash Company 20190320 0 16.32 17.01 16.32 16.6 228644 14.5984 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20190320 0 5.42 5.56 5.285 5.36 234290 5.36 down down correct
SPWR.US SunPower Corporation 20190320 0 6.6685 6.7785 6.5115 6.7085 1210073 4.3933 up up correct
SQBG.US Sequential Brands Group Inc 20190320 0 1.14 1.18 1.09 1.17 6668 46.8 up up correct
SQBGQ.US Sequential Brands Group Inc 20190320 0 45.6 47.2 43.6 46.8 6668 46.8 up up correct
SRAX.US SRAX Inc 20190320 0 2.5899 2.5899 2.31 2.36 230425 2.36 down up incorrect
SRCE.US 1st Source Corporation 20190320 0 46.61 48.23 45.19 45.21 41961 41.9212 down down correct
SRCL.US Stericycle Inc 20190320 0 49.05 49.15 48.24 48.58 486497 48.58 down up incorrect
SRDX.US Surmodics Inc 20190320 0 45.21 46.105 44.1 44.73 266216 44.73 down down correct
SREV.US ServiceSource International Inc 20190320 0 0.9515 0.9749 0.9394 0.9446 464834 0.9446 down up incorrect
SRGA.US Surgalign Holdings Inc 20190320 0 5.92 5.93 5.77 5.86 155536 5.86 down down correct
SRNE.US Sorrento Therapeutics Inc 20190320 0 3.91 3.94 3.45 3.49 4238397 3.49 down up incorrect
SRPT.US Sarepta Therapeutics Inc 20190320 0 125.85 126.17 121.605 123.85 1349326 123.85 down up incorrect
SRRA.US Sierra Oncology Inc 20190320 0 1.93 1.93 1.89 1.89 85575 75.6 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20190320 0 8.16 8.16 8.16 8.16 0 40.2244
SRRK.US Scholar Rock Holding Corporation 20190320 0 19.86 20.785 18.88 19 405801 19 down down correct
SRTS.US Sensus Healthcare Inc 20190320 0 7.99 7.99 7.46 7.52 61730 7.52 down down correct
SSB.US South State Corporation 20190320 0 69.72 70.11 67.6 67.65 215755 63.0622 down down correct
SSBI.US Summit State Bank 20190320 0 11.62 11.62 11.29 11.35 5366 9.3169 down down correct
SSKN.US STRATA Skin Sciences Inc 20190320 0 3.09 3.21 3.08 3.12 54453 3.12 up up correct
SSNC.US SS&C Technologies Holdings Inc 20190320 0 62.72 63.13 61.585 62.13 1121568 60.6685 down down correct
SSNT.US SilverSun Technologies Inc 20190320 0 3.0501 3.28 3.0501 3.1 2613 2.3506 up up correct
SSP.US The E.W. Scripps Company 20190320 0 22.54 22.7 21.69 21.87 485647 21.2076 down down correct
SSRM.US SSR Mining Inc 20190320 0 12.77 13.14 12.46 13.04 1039094 12.8791 up up correct
SSSS.US SuRo Capital Corp 20190320 0 7.1 7.46 7.1 7.32 821100 3.9044 up up correct
SSTI.US ShotSpotter Inc 20190320 0 41.59 41.77 40.0201 40.31 137999 40.31 down down correct
SSYS.US Stratasys Ltd 20190320 0 23.93 24.16 23.5 23.9 308607 23.9 down up incorrect
STAA.US STAAR Surgical Company 20190320 0 37.06 38.66 37.06 37.96 303130 37.96 up up correct
STAB.US Statera Biopharma Inc 20190320 0 1.67 1.79 1.63 1.7 3900 1.7 up up correct
STAF.US Staffing 360 Solutions Inc 20190320 0 2.19 2.39 2.02 2.16 710856 12.6472 down down correct
STBA.US S&T Bancorp Inc 20190320 0 39.94 40.065 38.86 38.9 149045 35.032 down down correct
STCN.US Steel Connect Inc 20190320 0 2.03 2.1 2.03 2.075 12754 2.075 up up correct
STFC.US State Auto Financial Corporation 20190320 0 33.12 33.29 32.71 33.03 31239 31.5574 down up incorrect
STGW.US MDC Partners Inc 20190320 0 1.98 1.98 1.845 1.86 1346112 1.86 down up incorrect
STIM.US Neuronetics Inc 20190320 0 17.34 17.51 16.89 16.95 119913 16.95 down down correct
STKL.US SunOpta Inc 20190320 0 3.73 3.79 3.53 3.65 238611 3.65 down down correct
STKS.US The ONE Group Hospitality Inc 20190320 0 2.96 3.03 2.96 3.03 2753 3.03 up up correct
STLD.US Steel Dynamics Inc 20190320 0 35.49 35.61 34.41 35.18 2705007 32.4249 down down correct
STNE.US StoneCo Ltd 20190320 0 41.17 42.09 37.7699 37.8 4246355 37.8 down down correct
STRA.US Strategic Education Inc 20190320 0 135.84 135.84 132.14 133.56 106484 126.603 down down correct
STRL.US Sterling Construction Company Inc 20190320 0 13.1 13.18 12.74 12.96 160126 12.96 down down correct
STRM.US Streamline Health Solutions Inc 20190320 0 1.09 1.1 1.06 1.06 4862 1.06 down up incorrect
STRO.US Sutro Biopharma Inc 20190320 0 10.91 11.343 10.43 11.29 14835 11.29 up up correct
STRR.US Star Equity Holdings Inc 20190320 0 1.05 1.12 1 1.0945 49964 10.945 up up correct
STRS.US Stratus Properties Inc 20190320 0 24.14 25.68 24.14 25.38 3280 25.38 up up correct
STRT.US Strattec Security Corporation 20190320 0 29.1048 29.242 28.87 28.99 1158 28.2538 down down correct
STX.US Seagate Technology Holdings plc 20190320 0 47.3 47.59 46.09 46.21 3044706 40.9392 down up incorrect
STXB.US Spirit of Texas Bancshares Inc 20190320 0 21.11 21.16 20.57 21.02 21574 20.4358 down down correct
SUMO.US Sumo Logic Inc 20190320 0 131 139.5 131 134.25 24895 134.25 up up correct
SUMR.US Summer Infant Inc 20190320 0 0.7338 0.7596 0.71 0.745 9875 6.705 up down incorrect
SUNS.US SLR Senior Investment Corp 20190320 0 17.12 17.12 16.95 16.97 37962 13.463 down down correct
SUNW.US Sunworks Inc 20190320 0 0.55 0.55 0.4895 0.4949 23579 3.4643 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20190320 0 38.01 38.612 37.34 38.04 550449 38.04 up up correct
SURF.US Surface Oncology Inc 20190320 0 5.21 5.21 4.27 4.52 80048 4.52 down down correct
SURG.US SurgePays Inc. Common Stock 20190320 0 0.53 0.64 0.5285 0.5925 258268 29.625 up up correct
SVBI.US Severn Bancorp Inc 20190320 0 9.71 9.75 9.46 9.46 65671 9.002 down down correct
SVC.US Service Properties Trust 20190320 0 26.07 26.33 25.93 26.07 1238407 23.7421
SVRA.US Savara Inc 20190320 0 8.02 8.2 7.79 8 105909 8 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20190320 0 13.5274 13.55 13.41 13.48 9870 13.48 down down correct
SWAV.US ShockWave Medical Inc 20190320 0 36.99 37.239 32.52 32.97 351433 32.97 down up incorrect
SWBI.US Smith & Wesson Brands Inc 20190320 0 7.4481 7.5404 7.2252 7.3098 681724 7.1692 down down correct
SWET.US Athlon Acquisition Corp 20190320 0 0.0009 0.0009 0.0008 0.0009 2886077 0.0009
SWIR.US Sierra Wireless Inc 20190320 0 12.65 12.6932 12.5 12.6 222277 12.6 down down correct
SWKS.US Skyworks Solutions Inc 20190320 0 83.38 83.5 81.2 81.75 1953028 78.314 down down correct
SXTC.US China SXT Pharmaceuticals Inc 20190320 0 26.28 26.4 24.6 24.64 68425 24.64 down down correct
SYBT.US Stock Yards Bancorp Inc 20190320 0 34.76 35.05 34.05 34.12 24807 31.7716 down down correct
SYBX.US Synlogic Inc 20190320 0 7.65 8.09 7.65 7.93 55251 7.93 up up correct
SYNA.US Synaptics Incorporated 20190320 0 34.26 34.34 32.68 32.77 1826367 32.77 down down correct
SYNC.US Synacor Inc 20190320 0 1.73 1.73 1.58 1.62 161291 1.62 down down correct
SYNH.US Syneos Health Inc 20190320 0 51.69 52.435 51.3 51.97 1129284 51.97 up up correct
SYNL.US Synalloy Corporation 20190320 0 15.37 15.68 15.14 15.17 12413 15.17 down down correct
SYPR.US Sypris Solutions Inc 20190320 0 1.07 1.13 1.07 1.13 18636 1.13 up down incorrect
SYRS.US Syros Pharmaceuticals Inc 20190320 0 8.94 9.41 8.82 9.15 164344 9.15 up up correct
TA.US TravelCenters of America Inc 20190320 0 4.32 4.59 3.99 4.15 120236 20.75 down down correct
TACO.US Del Taco Restaurants Inc 20190320 0 9.84 10.16 9.8125 9.91 792900 9.7388 up up correct
TACT.US TransAct Technologies Incorporated 20190320 0 8.84 8.95 8.72 8.74 5395 8.5186 down down correct
TAIT.US Taitron Components Incorporated 20190320 0 2.23 2.27 2.2 2.25 16281 1.9962 up up correct
TANH.US Tantech Holdings Ltd 20190320 0 1.6 1.64 1.58 1.63 516509 1.63 up up correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20190320 0 25.46 25.5 25.2547 25.47 5731 20.3336 up up correct
TANNL.US TravelCenters of America LLC SR NT 20190320 0 24.84 24.99 24.72 24.81 8049 19.9245 down down correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20190320 0 25.43 25.43 25.29 25.33 8534 20.2808 down down correct
TAOP.US Taoping Inc 20190320 0 1.01 1.02 1 1.02 5039 6.12 up down incorrect
TARA.US Protara Therapeutics Inc 20190320 0 3.42 3.42 3.22 3.22 4041 128.8 down down correct
TAST.US Carrols Restaurant Group Inc 20190320 0 10.09 10.16 9.96 9.96 468191 9.0382 down down correct
TAYD.US Taylor Devices Inc 20190320 0 12.414 12.45 12.41 12.45 633 12.45 up up correct
TBBK.US The Bancorp Inc 20190320 0 8.61 8.65 8.21 8.22 108517 8.22 down down correct
TBK.US Triumph Bancorp Inc 20190320 0 30.51 30.55 29.43 29.5 159597 29.5 down down correct
TBLT.US ToughBuilt Industries Inc 20190320 0 1.58 1.63 1.55 1.58 31096 15.8
TBNK.US Territorial Bancorp Inc 20190320 0 26.63 26.75 26.58 26.58 59891 23.4858 down down correct
TBPH.US Theravance Biopharma Inc 20190320 0 24.02 24.82 23.78 24.2 171131 24.2 up up correct
TC.US TuanChe ADR 20190320 0 6.27 6.3 6.24 6.3 49710 25.2 up up correct
TCBI.US Texas Capital Bancshares Inc 20190320 0 58.49 58.85 55.71 55.77 1875482 55.77 down down correct
TCBK.US TriCo Bancshares 20190320 0 39.65 39.84 38.85 38.9 77225 36.3287 down down correct
TCCO.US Technical Communications Corporation 20190320 0 3.01 3.12 2.97 3.1 34477 3.1 up down incorrect
TCDA.US Tricida Inc 20190320 0 25.59 25.99 25.16 25.45 98841 25.45 down down correct
TCFC.US The Community Financial Corporation 20190320 0 29.89 29.97 29.725 29.87 792 28.5177 down down correct
TCMD.US Tactile Systems Technology Inc 20190320 0 61.58 61.63 59.71 60.1 284084 60.1 down down correct
TCOM.US Trip.com Group Limited 20190320 0 41.41 41.75 40.575 41.48 3577104 41.48 up up correct
TCON.US TRACON Pharmaceuticals Inc 20190320 0 1.61 1.65 1.48 1.5248 52749 15.248 down down correct
TCPC.US BlackRock TCP Capital Corp 20190320 0 14.22 14.35 14.11 14.21 197651 10.6561 down down correct
TCRR.US TCR2 Therapeutics Inc 20190320 0 18.96 19.7986 18.29 18.6 8942 18.6 down down correct
TCX.US Tucows Inc 20190320 0 80.3 80.48 78.37 79.03 87910 79.03 down down correct
TDAC.US Trident Acquisitions Corp 20190320 0 10.18 10.18 10.18 10.18 15719 10.18
TDACU.US Trident Acquisitions Corp 20190320 0 10.3 10.3 10.3 10.3 200 10.3
TDACW.US Trident Acquisitions Corp. Warrant 20190320 0 0.17 0.17 0.17 0.17 200 0.17
TEAM.US Atlassian Corporation Plc 20190320 0 112.64 113.9 111.278 112.83 823398 112.83 up up correct
TECH.US Bio 20190320 0 198.14 200.76 197 198.52 117521 195.9892 up down incorrect
TEDU.US Tarena International Inc 20190320 0 5.84 5.9 5.76 5.8 3770 29 down down correct
TELL.US Tellurian Inc 20190320 0 9.8 10.27 9.76 10.08 1592240 10.08 up down incorrect
TENB.US Tenable Holdings Inc 20190320 0 32.26 32.56 31.62 32.43 881010 32.43 up up correct
TENX.US Tenax Therapeutics Inc 20190320 0 2.06 2.098 1.85 1.99 449462 1.99 down down correct
TER.US Teradyne Inc 20190320 0 40.56 40.56 39.2 39.58 3597026 39.0531 down up incorrect
TESS.US TESSCO Technologies Incorporated 20190320 0 16.42 16.4485 16.01 16.05 27783 15.3435 down down correct
TFSL.US TFS Financial Corporation 20190320 0 16.46 16.55 16.24 16.24 206313 13.7969 down down correct
TGA.US TransGlobe Energy Corporation 20190320 0 2.18 2.18 2.12 2.14 155915 1.9136 down down correct
TGLS.US Tecnoglass Inc 20190320 0 7.5 7.5588 7.18 7.3 89941 6.7244 down down correct
TGTX.US TG Therapeutics Inc 20190320 0 7.44 7.79 7.36 7.45 2346953 7.45 up down incorrect
TH.US Target Hospitality Corp 20190320 0 10.1 10.15 10.095 10.1 19563 10.1
THFF.US First Financial Corporation 20190320 0 42.91 43.11 42.1 42.26 34444 39.6256 down down correct
THMA.US Thimble Point Acquisition Corp 20190320 0 0.47 0.47 0.46 0.47 56785 0.47
THMO.US ThermoGenesis Holdings Inc 20190320 0 0.315 0.3151 0.301 0.31 14594 3.1 down up incorrect
THRM.US Gentherm Incorporated 20190320 0 37.65 38.23 37.17 37.52 264685 37.52 down down correct
THTX.US Theratechnologies Inc 20190320 0 5.283 5.77 5.282 5.6872 36685 5.6872 up up correct
THWWW.US Target Hospitality Corp 20190320 0 1.65 1.65 1.55 1.55 10000 1.55 down down correct
TIGO.US Millicom International Cellular S.A 20190320 0 61.68 62.1548 61.1832 62.1548 2946 59.0652 up up correct
TIGR.US UP Fintech Holding Limited 20190320 0 8.11 11.29 8.07 10.92 21973500 10.92 up up correct
TILE.US Interface Inc 20190320 0 16.38 16.45 15.56 15.7 318502 15.2442 down down correct
TIPLX.US Total Income + Real Estate Fund Class L 20190320 0 29.85 29.85 29.85 29.85 0 26.1435
TIPPX.US Total Income + Real Estate Fund CL C 20190320 0 28.91 28.91 28.91 28.91 0 24.9054
TIPRX.US Totl In Rl Est A 20190320 0 29.99 29.99 29.99 29.99 0 26.2789
TIPT.US Tiptree Inc 20190320 0 6.27 6.37 6.27 6.29 75020 5.8809 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20190320 0 30.43 30.43 30.43 30.43 0 26.695
TITN.US Titan Machinery Inc 20190320 0 20.16 20.1964 19.51 20.01 148499 20.01 down down correct
TLF.US Tandy Leather Factory Inc 20190320 0 12.41 12.45 12.41 12.41 600 11.4029
TLGT.US Teligent Inc 20190320 0 1.26 1.35 1.25 1.31 43122 13.1 up up correct
TLRY.US Tilray Inc 20190320 0 69.39 71.25 68.2501 70.73 1821088 70.73 up up correct
TMDI.US Titan Medical Inc 20190320 0 3.02 3.02 2.76 2.99 307034 2.99 down down correct
TMUS.US T 20190320 0 72.8 72.93 72.01 72.06 3136248 72.06 down up incorrect
TNDM.US Tandem Diabetes Care Inc 20190320 0 71.66 73.6011 70.501 71.68 1361065 71.68 up up correct
TNT.US Peak Fintech Group Inc. Common Shares 20190320 0 2100 2180 2100 2140 32300 2140 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20190320 0 2.61 2.69 2.45 2.45 69983 24.5 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20190320 0 0.1199 0.12 0.1199 0.12 3938 0.96 up up correct
TOPS.US Top Ships Inc 20190320 0 0.828 0.8319 0.813 0.818 374931 409 down down correct
TOUR.US Tuniu Corporation 20190320 0 4.84 4.9 4.7 4.88 32544 4.88 up up correct
TOWN.US TowneBank 20190320 0 26.04 26.27 25.57 25.62 112082 23.5642 down down correct
TPIC.US TPI Composites Inc 20190320 0 29.97 30.31 29.75 30.05 343432 30.05 up up correct
TPST.US Tempest Therapeutics Inc 20190320 0 14.2 14.89 14.2 14.56 5415 218.4 up up correct
TREE.US LendingTree Inc 20190320 0 336.46 340.465 327.99 335.37 168407 335.37 down down correct
TRHC.US Tabula Rasa HealthCare Inc 20190320 0 60.12 61.245 59.25 60.32 150631 60.32 up up correct
TRIB.US Trinity Biotech plc 20190320 0 2.88 2.93 2.74 2.9 21211 2.9 up up correct
TRIL.US Trillium Therapeutics Inc 20190320 0 0.6618 0.7172 0.639 0.71 1714727 0.71 up up correct
TRIP.US TripAdvisor Inc 20190320 0 51.08 52.12 50.92 51.78 1112983 46.0467 up up correct
TRMB.US Trimble Inc 20190320 0 40.21 40.6 39.79 40.23 729350 40.23 up up correct
TRMD.US TORM plc 20190320 0 7.71 7.812 6.96 7.5 8061 6.5821 down down correct
TRMK.US Trustmark Corporation 20190320 0 33.94 34.5 33.74 33.8 675269 31.0328 down down correct
TRNS.US Transcat Inc 20190320 0 23.26 23.5 23.25 23.25 8733 23.25 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20190320 0 0.0016 0.0017 0.0013 0.0015 29926 0.3 down down correct
TROO.US TROOPS Inc 20190320 0 1.18 1.18 1.18 1.18 900 1.18
TROW.US T. Rowe Price Group Inc 20190320 0 102.57 102.57 100.705 100.86 1122452 93.7842 down down correct
TRS.US TriMas Corporation 20190320 0 31.75 31.96 31.38 31.46 151740 31.4225 down up incorrect
TRST.US TrustCo Bank Corp NY 20190320 0 8.02 8.06 7.79 7.87 343549 35.3068 down down correct
TRUE.US TrueCar Inc 20190320 0 6.76 6.8 6.6 6.71 576756 6.71 down down correct
TRUP.US Trupanion Inc 20190320 0 30.51 30.59 29.83 30 250296 30 down up incorrect
TRVG.US trivago N.V 20190320 0 4.7 4.78 4.535 4.7 1018001 4.7
TRVN.US Trevena Inc 20190320 0 1.9 2 1.79 1.85 4527660 1.85 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20190320 0 37.86 38.53 35.16 38.04 50500 27.6458 up up correct
TSBK.US Timberland Bancorp Inc 20190320 0 28.8 29.16 27.36 28.41 15741 25.7257 down down correct
TSC.US TriState Capital Holdings Inc 20190320 0 21.57 21.77 21.12 21.2 223429 21.2 down down correct
TSCAP.US TriState Capital Holdings Inc 20190320 0 25.9373 26.005 25.83 25.99 2355 21.6533 up up correct
TSCO.US Tractor Supply Company 20190320 0 91.19 92.4 90.71 91.08 1408926 88.0566 down down correct
TSEM.US Tower Semiconductor Ltd 20190320 0 16.86 16.909 16.41 16.52 327827 16.52 down down correct
TSIFX.US TSIFX 20190320 0 9.97 9.97 9.97 9.97 0 8.8572
TSLA.US Tesla Inc 20190320 0 269.69 274.97 266.3 273.6 34541119 54.72 up up correct
TSRI.US TSR Inc 20190320 0 4.8 4.8 4.8 4.8 1006 4.8
TTCF.US Tattooed Chef Inc 20190320 0 9.9 9.9001 9.88 9.9 14600 9.9
TTD.US The Trade Desk Inc 20190320 0 205.45 208.19 201.2112 205.96 840656 20.596 up up correct
TTEC.US TTEC Holdings Inc 20190320 0 35.14 35.83 34.7 35.27 129378 32.9704 up up correct
TTEK.US Tetra Tech Inc 20190320 0 58.88 59.51 58.46 58.66 178100 57.5851 down down correct
TTGT.US TechTarget Inc 20190320 0 16.87 17.12 16.37 16.82 275592 16.82 down down correct
TTMI.US TTM Technologies Inc 20190320 0 11.84 11.98 11.53 11.69 455623 11.69 down down correct
TTNP.US Titan Pharmaceuticals Inc 20190320 0 1.78 2.02 1.78 2 51649 60 up up correct
TTOO.US T2 Biosystems Inc 20190320 0 2.58 2.8 2.5 2.71 1815251 2.71 up up correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20190320 0 6.17 6.3 6.12 6.2 242924 5.564 up up correct
TTWO.US Take 20190320 0 96.45 97.835 95.53 96.06 2457756 96.06 down down correct
TURN.US 180 Degree Capital Corp 20190320 0 1.89 1.91 1.89 1.91 10072 5.73 up up correct
TUSK.US Mammoth Energy Services Inc 20190320 0 17.72 18.19 17.62 17.89 523981 17.7337 up up correct
TVTX.US Travere Therapeutics Inc 20190320 0 24.24 24.24 23.54 23.6 321165 23.6 down down correct
TVTY.US Tivity Health Inc 20190320 0 17.8 17.98 17.04 17.14 1140112 17.14 down down correct
TWIN.US Twin Disc Incorporated 20190320 0 17.09 17.09 16.31 16.85 14360 16.85 down down correct
TWLVU.US Twelve Seas Investment Company II 20190320 0 10.5 10.5 10.5 10.5 0 10.5
TWNK.US Hostess Brands Inc 20190320 0 11.85 12.08 11.66 11.89 641409 11.89 up up correct
TWNKW.US Hostess Brands Inc 20190320 0 1.15 1.15 1.09 1.11 33734 1.11 down down correct
TWOU.US 2U Inc 20190320 0 68.01 68.49 66.26 67.51 495043 67.51 down down correct
TWST.US Twist Bioscience Corporation 20190320 0 22.03 24.6521 21.76 23.28 64731 23.28 up up correct
TXMD.US TherapeuticsMD Inc 20190320 0 5.53 5.59 5.45 5.52 1450527 5.52 down up incorrect
TXN.US Texas Instruments Incorporated 20190320 0 110.14 110.9 109.03 109.63 3829383 101.9854 down down correct
TXRH.US Texas Roadhouse Inc 20190320 0 60.9 61.34 59.48 60.06 696087 57.8896 down down correct
TYHT.US Shineco Inc 20190320 0 1.38 1.41 1.12 1.24 8249378 11.16 down down correct
TYME.US Tyme Technologies Inc 20190320 0 2.31 2.339 2.24 2.28 131382 2.28 down down correct
TZOO.US Travelzoo 20190320 0 14.24 14.25 13.5 13.81 55449 13.81 down down correct
UAL.US United Airlines Holdings Inc 20190320 0 81.18 81.4 79.79 79.83 4661132 79.83 down down correct
UBCP.US United Bancorp Inc 20190320 0 10.93 10.9404 10.7502 10.9385 6675 9.7779 up up correct
UBFO.US United Security Bancshares 20190320 0 10.59 10.59 10.46 10.46 3356 9.0125 down up incorrect
UBOH.US United Bancshares Inc 20190320 0 23.7 23.7 23.7 23.7 411 22.1092
UBSI.US United Bankshares Inc 20190320 0 37.25 37.62 36.46 36.51 512965 32.4555 down down correct
UBX.US Unity Biotechnology Inc 20190320 0 9.01 9.12 8.75 8.81 208118 8.81 down down correct
UCBI.US United Community Banks Inc 20190320 0 25.65 25.85 24.88 24.95 548233 23.0623 down down correct
UCTT.US Ultra Clean Holdings Inc 20190320 0 10.62 10.7 10.34 10.44 286831 10.44 down down correct
UEIC.US Universal Electronics Inc 20190320 0 34.21 34.79 33.7611 34.4 126832 34.4 up up correct
UEPS.US Net 1 UEPS Technologies Inc 20190320 0 3.93 3.9821 3.855 3.92 140695 3.92 down down correct
UFCS.US United Fire Group Inc 20190320 0 44.73 45.52 44.59 44.79 46759 41.196 up up correct
UFPI.US UFP Industries Inc 20190320 0 31.05 31.19 30.33 30.62 331640 29.7654 down down correct
UFPT.US UFP Technologies Inc 20190320 0 35 35.64 34.56 35 26026 35
UG.US United 20190320 0 19.0726 19.1654 19.0726 19.1654 478 16.8399 up up correct
UHAL.US AMERCO 20190320 0 375.41 375.54 368.62 368.62 45718 364.6255 down down correct
UIHC.US United Insurance Holdings Corp 20190320 0 16.29 16.65 15.8 16.1 100288 14.6339 down down correct
ULBI.US Ultralife Corporation 20190320 0 9.6125 9.81 9.306 9.65 39407 9.65 up up correct
ULH.US Universal Logistics Holdings Inc 20190320 0 20.27 21.095 19.63 20.01 29807 19.021 down down correct
ULTA.US Ulta Beauty Inc 20190320 0 335 337.5 330.51 330.79 934110 330.79 down down correct
UMBF.US UMB Financial Corporation 20190320 0 66.65 66.98 64.82 64.92 372882 61.7789 down down correct
UMPQ.US Umpqua Holdings Corporation 20190320 0 17.33 17.4695 16.67 16.73 2368049 14.4356 down down correct
UNB.US Union Bankshares Inc 20190320 0 45.5022 46.81 45.4974 46.43 2364 41.0852 up up correct
UNIQX.US UNIQX 20190320 0 25.68 25.68 25.68 25.68 0 22.5164
UNIT.US Uniti Group Inc 20190320 0 9.85 10.02 9.6201 10 5836890 8.454 up up correct
UNTY.US Unity Bancorp Inc 20190320 0 19.901 20.37 19.8 19.8 6463 18.8804 down down correct
UONEK.US Urban One Inc 20190320 0 1.9899 2.04 1.9899 2.04 8728 2.04 up up correct
UPLD.US Upland Software Inc 20190320 0 41.11 41.9675 40.585 41.09 269881 41.09 down up incorrect
UPWK.US Upwork Inc 20190320 0 20.38 20.86 19.92 20.57 173515 20.57 up down incorrect
URBN.US Urban Outfitters Inc 20190320 0 29.56 29.58 28.57 28.59 2504691 28.59 down up incorrect
URGN.US UroGen Pharma Ltd 20190320 0 38.13 38.25 37.07 37.55 147442 37.55 down up incorrect
USAK.US USA Truck Inc 20190320 0 15.37 15.61 15.11 15.32 62115 15.32 down down correct
USAP.US Universal Stainless & Alloy Products Inc 20190320 0 16.73 17.21 16.47 16.81 30898 16.81 up up correct
USAU.US U.S. Gold Corp 20190320 0 0.8815 0.89 0.86 0.8899 34338 8.899 up up correct
USEG.US U.S. Energy Corp 20190320 0 0.7701 0.8 0.7701 0.78 29036 7.8 up up correct
USIO.US Usio Inc 20190320 0 3.02 3.02 2.89 2.955 8889 2.955 down down correct
USLM.US United States Lime & Minerals Inc 20190320 0 75.985 75.985 74.75 74.76 2483 69.7383 down down correct
USQIX.US USQ Core Real Estate Fund 20190320 0 25.81 25.81 25.81 25.81 0 23.1047
USQSX.US USQ Core Real Estate Fund 20190320 0 25.81 25.81 25.81 25.81 0 23.1054
USWS.US U.S. Well Services Inc 20190320 0 8.23 8.59 8.23 8.25 14308 28.875 up up correct
USWSW.US U.S. Well Services Inc. WT EXP 031524 20190320 0 1.07 1.08 1.06 1.06 40584 1.06 down down correct
UTHR.US United Therapeutics Corporation 20190320 0 118.86 122.68 118.49 121.24 470841 121.24 up down incorrect
UTMD.US Utah Medical Products Inc 20190320 0 84.08 85.18 84.08 84.59 4839 80.5055 up up correct
UTSI.US UTStarcom Holdings Corp 20190320 0 3.8 3.8 3.79 3.79 2990 3.79 down down correct
UVSP.US Univest Financial Corporation 20190320 0 25.16 25.2 24.48 24.49 209613 22.4696 down down correct
UXIN.US Uxin Limited 20190320 0 3.68 3.7162 3.52 3.59 2214928 3.59 down down correct
VALU.US Value Line Inc 20190320 0 23.2027 23.9799 21.0811 23.66 8606 21.8073 up up correct
VBIV.US VBI Vaccines Inc 20190320 0 1.98 2.05 1.9 1.99 388538 1.99 up up correct
VBLT.US Vascular Biogenics Ltd 20190320 0 1.75 1.75 1.68 1.7 87503 1.7 down down correct
VBTX.US Veritex Holdings Inc 20190320 0 25.41 25.5 24.5 24.64 434511 22.94 down down correct
VC.US Visteon Corporation 20190320 0 73.62 76.435 71.69 72.2 416119 72.2 down up incorrect
VCEL.US Vericel Corporation 20190320 0 18.75 19.14 18.45 18.51 491924 18.51 down up incorrect
VCMIX.US Versus Capital Multi 20190320 0 28.17 28.17 28.17 28.17 0 25.1724
VCNX.US Vaccinex Inc 20190320 0 4.15 4.48 4.15 4.3 4391 4.3 up down incorrect
VCRRX.US Versus Capital Real Assets Fund LLC 20190320 0 25.23 25.23 25.23 25.23 0 23.1404
VCTR.US Victory Capital Holdings Inc 20190320 0 14.59 14.95 14.34 14.83 133187 14.3327 up up correct
VCYT.US Veracyte Inc 20190320 0 22.21 22.86 22.07 22.48 427394 22.48 up down incorrect
VECO.US Veeco Instruments Inc 20190320 0 11.66 11.81 11.455 11.6 229626 11.6 down down correct
VEON.US VEON Ltd 20190320 0 2.57 2.57 2.51 2.51 4605937 2.2324 down down correct
VERB.US Verb Technology Company Inc 20190320 0 4.95 9.7 4.95 7.35 315524 7.35 up up correct
VERI.US Veritone Inc 20190320 0 6.55 6.6672 6.245 6.49 487268 6.49 down down correct
VERO.US Venus Concept Inc 20190320 0 0.78 0.78 0.6669 0.6979 2160894 10.4685 down down correct
VERU.US Veru Inc 20190320 0 1.6 1.62 1.4701 1.52 299639 1.52 down down correct
VFF.US Village Farms International Inc 20190320 0 15.76 16.6905 15.27 16.05 2144998 16.05 up down incorrect
VFLEX.US VFLEX 20190320 0 25.14 25.14 25.14 25.14 0 22.0097
VG.US Vonage Holdings Corp 20190320 0 9.96 10 9.765 9.84 2186437 9.84 down up incorrect
VIA.US Via Renewables Inc 20190320 0 8.63 8.77 8.57 8.67 69939 7.1237 up up correct
VIAC.US ViacomCBS Inc 20190320 0 47 47.2 45.96 46.16 5196574 42.7785 down down correct
VIACA.US ViacomCBS Inc 20190320 0 47.5 47.5 46.38 46.55 10909 43.4634 down up incorrect
VIASP.US Via Renewables Inc 20190320 0 23.5 23.6 23.45 23.599 8100 18.2984 up up correct
VIAV.US Viavi Solutions Inc 20190320 0 12.19 12.2 11.89 12.01 1862437 12.01 down down correct
VICR.US Vicor Corporation 20190320 0 32.38 33.12 31.92 32.26 124539 32.26 down down correct
VINO.US Gaucho Group Holdings Inc 20190320 0 0.3333 0.3333 0.28 0.28 37500 4.2 down down correct
VIOT.US Viomi Technology Co. Ltd 20190320 0 11.95 11.95 10.55 10.66 103887 10.5654 down down correct
VIRC.US Virco Mfg. Corporation 20190320 0 4.1 4.18 4.1 4.18 977 4.18 up up correct
VIRT.US Virtu Financial Inc 20190320 0 24.74 24.85 24.14 24.31 867036 21.6289 down down correct
VIRX.US Viracta Therapeutics Inc 20190320 0 9.8 9.9 8.8 9.2 58000 9.2 down down correct
VISL.US Vislink Technologies Inc 20190320 0 0.4 0.4 0.36 0.362 931 21.72 down down correct
VIVE.US Viveve Medical Inc 20190320 0 970 1040 970 990.2 183 990.2 up up correct
VIVO.US Meridian Bioscience Inc 20190320 0 16.51 17.12 16.51 17 416578 17 up up correct
VJET.US voxeljet AG 20190320 0 2.17 2.21 2.15 2.15 6126 10.75 down down correct
VKTX.US Viking Therapeutics Inc 20190320 0 8.6 8.82 8.25 8.27 2770845 8.27 down down correct
VLDR.US Velodyne Lidar Inc 20190320 0 9.88 9.88 9.88 9.88 412 9.88
VLGEA.US Village Super Market Inc 20190320 0 27.75 29.25 27.5 28.4 32578 25.4037 up up correct
VLY.US Valley National Bancorp 20190320 0 10.13 10.16 9.785 9.8 2622264 8.7059 down down correct
VLYPO.US Valley National Bancorp 20190320 0 25.05 25.05 24.9403 25 14252 21.5007 down down correct
VLYPP.US Valley National Bancorp 20190320 0 26.85 27.09 26.44 27.09 6052 23.1922 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20190320 0 18.34 18.47 17.66 17.9 709149 17.9 down down correct
VNET.US 21Vianet Group Inc 20190320 0 8.51 8.625 8.36 8.58 318372 8.58 up up correct
VNOM.US Viper Energy Partners LP 20190320 0 33.37 33.7099 33.35 33.51 467475 28.865 up up correct
VOD.US Vodafone Group Plc 20190320 0 19.25 19.4 19.14 19.27 5852492 16.1761 up up correct
VOXX.US VOXX International Corporation 20190320 0 4.7 4.72 4.4701 4.59 20539 4.59 down up incorrect
VQS.US Viq Solutions Inc 20190320 0 0.0957 0.0957 0.0957 0.0957 50000 0.0957
VRA.US Vera Bradley Inc 20190320 0 13.25 13.2745 12.74 12.81 433947 12.81 down down correct
VRAY.US ViewRay Inc 20190320 0 8.1 8.28 7.905 8.22 826162 8.22 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20190320 0 12.6 12.62 11.9 12.07 24862 12.07 down down correct
VRDN.US Viridian Therapeutics Inc 20190320 0 3.34 3.47 3.11 3.41 24758 51.15 up up correct
VREX.US Varex Imaging Corporation 20190320 0 34.23 34.43 33.7982 33.96 185502 33.96 down up incorrect
VRME.US VerifyMe Inc 20190320 0 0.22 0.22 0.22 0.22 912 11
VRNA.US Verona Pharma plc 20190320 0 6.05 6.0858 6.05 6.0858 1219 6.0858 up down incorrect
VRNS.US Varonis Systems Inc 20190320 0 61.3 62.44 61.08 61.77 801426 20.59 up up correct
VRNT.US Verint Systems Inc 20190320 0 52.4369 52.8368 51.5972 52.287 413409 26.6363 down down correct
VRRM.US Verra Mobility Corporation 20190320 0 10.53 10.58 10.35 10.43 311443 10.43 down up incorrect
VRSK.US Verisk Analytics Inc 20190320 0 128.88 129.49 128.22 128.29 604920 126.0772 down up incorrect
VRSN.US VeriSign Inc 20190320 0 182.08 183.4 181.21 181.85 703041 181.85 down down correct
VRTS.US Virtus Investment Partners Inc 20190320 0 100.96 101.855 99.01 99.16 60846 93.9384 down up incorrect
VRTX.US Vertex Pharmaceuticals Incorporated 20190320 0 181.53 182.46 179.54 179.98 1213668 179.98 down up incorrect
VS.US Versus Systems Inc 20190320 0 0.17 0.17 0.17 0.17 628 2.72
VSAT.US Viasat Inc 20190320 0 77.22 77.22 75.4 75.77 420996 75.77 down down correct
VSEC.US VSE Corporation 20190320 0 34.67 34.67 32.51 33.65 40651 32.6808 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20190320 0 6.61 6.61 6.61 6.61 0 5.8801
VSLCX.US Invesco Senior Loan Fund Class C 20190320 0 6.63 6.63 6.63 6.63 0 6.0211
VSLYX.US If Inv Snr Fnd Y 20190320 0 6.61 6.61 6.61 6.61 0 5.8409
VSTM.US Verastem Inc 20190320 0 3.45 3.65 3.39 3.58 3714915 3.58 up up correct
VTGN.US VistaGen Therapeutics Inc 20190320 0 1.34 1.36 1.25 1.26 300419 1.26 down down correct
VTNR.US Vertex Energy Inc 20190320 0 1.41 1.58 1.41 1.55 234620 1.55 up up correct
VTRS.US Viatris Inc 20190320 0 28.72 29.09 28.535 28.71 5919423 28.056 down up incorrect
VTSI.US VirTra Inc 20190320 0 4.05 4.5 4.05 4.4 33849 4.4 up up correct
VTVT.US vTv Therapeutics Inc 20190320 0 1.93 1.97 1.83 1.84 414819 1.84 down up incorrect
VUZI.US Vuzix Corporation 20190320 0 3.69 3.79 3.57 3.69 272650 3.69
VVPR.US VivoPower International PLC 20190320 0 1.52 1.53 1.41 1.51 55373 1.51 down down correct
VWTR.US Vidler Water Resources Inc 20190320 0 10.45 10.775 10.45 10.47 62691 10.47 up down incorrect
VXRT.US Vaxart Inc 20190320 0 2.14 2.27 2.01 2.08 1138548 2.08 down down correct
VYGR.US Voyager Therapeutics Inc 20190320 0 18.19 18.57 17.91 18.09 313018 18.09 down up incorrect
VYNE.US VYNE Therapeutics Inc 20190320 0 32.92 32.92 31.3 31.32 24400 31.32 down up incorrect
VYNT.US Vyant Bio Inc 20190320 0 8.4 8.4 7.8 8.1 23753 8.1 down down correct
WABC.US Westamerica Bancorporation 20190320 0 62.01 62.3 60.58 60.65 115809 56.269 down down correct
WAFD.US Washington Federal Inc 20190320 0 29.76 29.97 29.265 29.3 369226 26.9942 down down correct
WASH.US Washington Trust Bancorp Inc 20190320 0 49.86 50.73 48.795 49.02 26180 43.1973 down down correct
WATT.US Energous Corporation 20190320 0 5.89 5.9 5.64 5.8 781556 5.8 down down correct
WB.US Weibo Corporation 20190320 0 62.52 62.52 60.4318 61.01 2567922 61.01 down up incorrect
WBA.US Walgreens Boots Alliance Inc 20190320 0 63.63 63.79 62.52 62.79 5171965 56.4897 down down correct
WDAY.US Workday Inc 20190320 0 192 195.22 189.7439 192.71 1288856 192.71 up up correct
WDC.US Western Digital Corporation 20190320 0 47.84 48.1711 46.56 47.17 5415520 44.769 down down correct
WDFC.US WD 20190320 0 172.96 173.375 169.12 171.34 99585 165.2743 down down correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20190320 0 12.98 12.98 12.98 12.98 0 12.4465
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20190320 0 13.41 13.41 13.41 13.41 0 12.8197
WEN.US The Wendy's Company 20190320 0 16.39 16.595 16.25 16.31 3474722 15.5287 down down correct
WERN.US Werner Enterprises Inc 20190320 0 33.26 33.29 32.51 32.94 1042735 28.5425 down down correct
WESFX.US Wildermuth Endowment Strategy Fund 20190320 0 13.3 13.3 13.3 13.3 0 12.7476
WETF.US WisdomTree Investments Inc 20190320 0 7.21 7.31 7.13 7.14 551287 6.6836 down down correct
WEYS.US Weyco Group Inc 20190320 0 32.04 32.56 31.63 32.05 9957 28.6228 up up correct
WFCF.US Where Food Comes From Inc 20190320 0 1.8 1.85 1.795 1.8 32247 7.1282
WHF.US WhiteHorse Finance Inc 20190320 0 14.27 14.35 14.19 14.24 85887 9.9658 down down correct
WHFBZ.US WHFBZ 20190320 0 25.36 25.7254 25.36 25.7254 553 21.645 up up correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20190320 0 1.7 1.92 1.7 1.92 21771 1.92 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20190320 0 13.11 13.33 12.69 13.27 45041 13.27 up down incorrect
WHLRP.US Wheeler Real Estate Investment Trust Inc 20190320 0 11 11.25 11 11.18 501 11.18 up up correct
WINA.US Winmark Corporation 20190320 0 170 172 168.1 168.69 5373 158.3211 down down correct
WING.US Wingstop Inc 20190320 0 70.75 72.36 70.41 71.36 342592 67.8799 up up correct
WIRE.US Encore Wire Corporation 20190320 0 59.48 59.83 58.3347 58.99 77688 58.7628 down down correct
WISA.US Summit Wireless Technologies Inc 20190320 0 2.3856 2.39 2.3721 2.3721 3926 47.442 down down correct
WIX.US Wix.com Ltd 20190320 0 109.98 118.58 109.86 118.12 1788565 118.12 up up correct
WKHS.US Workhorse Group Inc 20190320 0 0.77 0.795 0.76 0.7947 52382 0.7947 up up correct
WKSP.US Worksport Ltd. Common Stock 20190320 0 0.108 0.132 0.108 0.126 61800 0.126 up down incorrect
WLDN.US Willdan Group Inc 20190320 0 35.61 35.95 34.99 35.54 96532 35.54 down down correct
WLFC.US Willis Lease Finance Corporation 20190320 0 40.12 41.9489 40.1 40.95 11593 40.95 up up correct
WLTW.US Willis Towers Watson Public Limited Company 20190320 0 173.12 173.88 171.75 172.43 488227 166.1244 down down correct
WMPN.US William Penn Bancorporation 20190320 0 34.5 34.5 34.5 34.5 200 2.2713
WNEB.US Western New England Bancorp Inc 20190320 0 9.78 9.78 9.54 9.55 27079 8.8767 down down correct
WORX.US SCWorx Corp 20190320 0 7.4 7.6 7.14 7.6 38126 7.6 up up correct
WPRT.US Westport Fuel Systems Inc 20190320 0 1.42 1.46 1.31 1.44 1595947 1.44 up up correct
WRAP.US Wrap Technologies Inc 20190320 0 6.4 7.1 5.82 6.2 475611 6.2 down down correct
WRLD.US World Acceptance Corporation 20190320 0 113.77 115.745 111.73 112.09 55895 112.09 down up incorrect
WSBC.US WesBanco Inc 20190320 0 40.04 41 39.51 39.83 231533 35.4558 down down correct
WSBF.US Waterstone Financial Inc 20190320 0 16.31 16.54 16.252 16.29 91767 13.8357 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20190320 0 11.04 11.81 10.92 11.69 1344719 11.69 up up correct
WSFS.US WSFS Financial Corporation 20190320 0 41.15 41.34 40.2 40.26 176628 38.9014 down up incorrect
WSTG.US Wayside Technology Group Inc 20190320 0 11.62 11.679 11.5359 11.56 1698 10.4608 down down correct
WTBA.US West Bancorporation Inc 20190320 0 20.72 21.305 20.51 20.51 37904 18.4086 down down correct
WTER.US The Alkaline Water Company Inc 20190320 0 2.89 2.905 2.78 2.86 467460 2.86 down down correct
WTFC.US Wintrust Financial Corporation 20190320 0 71.56 72.41 68.97 69.14 399932 65.7273 down down correct
WTFCM.US Wintrust Financial Corporation 20190320 0 28.02 28.04 27.95 28 6503 23.7038 down down correct
WTRH.US Waitr Holdings Inc 20190320 0 13.45 13.635 12.3101 12.79 1315282 12.79 down down correct
WTW.US Weight Watchers International Inc 20190320 0 19.87 19.87 19.19 19.5 26031 19.5 down down correct
WVE.US Wave Life Sciences Ltd 20190320 0 46.01 46.66 43.99 44.13 203063 44.13 down down correct
WVFC.US WVS Financial Corp 20190320 0 17.9411 17.9411 17.9411 17.9411 238 16.6198
WVVI.US Willamette Valley Vineyards Inc 20190320 0 7.02 7.3 6.9129 7.1198 7450 7.1198 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20190320 0 4.4712 4.4712 4.4712 4.4712 160 3.9736
WW.US WW International Inc 20190320 0 19.95 20 19.15 19.5 2772209 19.5 down down correct
WWD.US Woodward Inc 20190320 0 96 97 95.025 95.93 296349 94.452 down down correct
WYNN.US Wynn Resorts Limited 20190320 0 117.3 119 116.4 118.14 1798662 114.1155 up up correct
XAIR.US Beyond Air Inc 20190320 0 4.73 4.79 4.5 4.5 19055 4.5 down down correct
XBIO.US Xenetic Biosciences Inc 20190320 0 2.04 2.13 2 2.04 2571 24.48
XBIT.US XBiotech Inc 20190320 0 10.6 11.17 10.46 11 265409 11 up up correct
XCAPX.US ACAP Strategic Fund 20190320 0 16.9 16.9 16.9 16.9 0 16.2316
XCBFX.US Capstone Church Bond Fund 20190320 0 12.41 12.41 12.41 12.41 0 12.39
XCLIX.US XCLIX 20190320 0 10.18 10.18 10.18 10.18 0 9.4102
XCUR.US Exicure Inc 20190320 0 2.36 2.4 2.35 2.36 48475 2.36
XCWPX.US ACAP Strategic Fund Class W Shares 20190320 0 12.61 12.61 12.61 12.61 0 12.61
XEL.US Xcel Energy Inc 20190320 0 55.8 56.4 55.56 55.83 2394390 51.8813 up up correct
XELA.US Exela Technologies Inc 20190320 0 3.71 3.845 3.42 3.5 84072 10.5 down down correct
XELB.US Xcel Brands Inc 20190320 0 1.71 1.73 1.6382 1.66 6900 1.66 down up incorrect
XENE.US Xenon Pharmaceuticals Inc 20190320 0 9.6 9.87 9.33 9.66 65453 9.66 up up correct
XENT.US Intersect ENT Inc 20190320 0 33.15 33.71 32.745 33.24 107273 33.24 up up correct
XERS.US Xeris Pharmaceuticals Inc 20190320 0 10.51 10.5513 10.06 10.1 514473 10.1 down down correct
XFOR.US X4 Pharmaceuticals Inc 20190320 0 21.62 22.85 21.62 22.5 15373 22.5 up up correct
XGEIX.US Guggenheim Energy & Income Fund 20190320 0 968.33 968.33 968.33 968.33 0 679.8093
XILSX.US Pioneer ILS Interval Fund 20190320 0 8.59 8.59 8.59 8.59 0 7.6525
XLNX.US Xilinx Inc 20190320 0 126.14 127.8057 125.73 126.31 2682927 122.8618 up up correct
XLRN.US Acceleron Pharma Inc 20190320 0 46.34 46.67 44.59 45.23 268538 45.23 down up incorrect
XNCR.US Xencor Inc 20190320 0 30.44 35.2895 30 32.32 1403463 32.32 up up correct
XNET.US Xunlei Limited 20190320 0 4.08 4.11 3.8 3.95 615983 3.95 down up incorrect
XOMA.US XOMA Corporation 20190320 0 14.43 14.57 13.71 13.76 68695 13.76 down down correct
XONE.US The ExOne Company 20190320 0 9.77 9.89 9.49 9.68 112990 9.68 down down correct
XPEL.US XPEL Inc 20190320 0 6.5 6.61 6.5 6.51 6766 6.51 up up correct
XPER.US Xperi Holding Corporation 20190320 0 23.61 24.52 23.16 23.91 619485 22.3327 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20190320 0 6.61 6.61 6.61 6.61 0 5.8686
XRAY.US DENTSPLY SIRONA Inc 20190320 0 49.44 49.465 49 49.03 1149506 47.9813 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20190320 0 31.84 32.265 31.56 32.01 2404548 28.4793 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20190320 0 12.14 12.14 12.14 12.14 0 10.7228
XSICX.US Voya Senior Income Fund Class 20190320 0 12.11 12.11 12.11 12.11 0 10.8387
XSIIX.US ING Senior Incm Fd 20190320 0 12.1 12.1 12.1 12.1 0 10.6103
XSIWX.US ING Senior Incm Fd 20190320 0 12.15 12.15 12.15 12.15 0 10.6604
XSLCX.US Invesco Senior Loan Fund Class 20190320 0 6.61 6.61 6.61 6.61 0 6.61
XSPA.US XpresSpa Group Inc 20190320 0 3.46 3.4899 3.31 3.32 8154 9.96 down down correct
XTLB.US XTL Biopharmaceuticals Ltd 20190320 0 2.35 2.42 2.22 2.22 432 2.22 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20190320 0 1.92 1.93 1.88 1.89 1361978 1.89 down down correct
YELL.US Yellow Corporation 20190320 0 6.79 6.8 6.35 6.51 1173600 6.51 down up incorrect
YI.US 111 Inc 20190320 0 6.91 7.06 6.82 6.835 25597 6.835 down up incorrect
YMAB.US Y 20190320 0 23.52 24.65 23.24 24.36 35555 24.36 up up correct
YMTX.US Yumanity Therapeutics Inc 20190320 0 4.21 4.39 4.16 4.33 46254 86.6 up up correct
YNDX.US Yandex N.V 20190320 0 36.13 36.1309 35.28 35.76 3576849 35.76 down down correct
YORW.US The York Water Company 20190320 0 33.6 34.49 33.1201 34.28 28483 32.8938 up up correct
YTEN.US Yield10 Bioscience Inc 20190320 0 1.26 1.26 1.18 1.226 2126 49.04 down down correct
YTRA.US Yatra Online Inc 20190320 0 5.08 5.19 4.92 5 172792 5 down down correct
YVR.US Liquid Media Group Ltd 20190320 0 3.7 4.1489 3.6 4.1 319082 4.1 up up correct
YY.US JOYY Inc 20190320 0 85.3 85.3 82.3608 83.14 1507877 79.8581 down down correct
Z.US Zillow Group Inc 20190320 0 38.01 38.07 35.46 35.62 3390932 35.62 down down correct
ZBRA.US Zebra Technologies Corporation 20190320 0 213.04 216.19 211.7925 214.59 540596 214.59 up up correct
ZD.US Ziff Davis Inc. 20190320 0 86.23 86.73 85.3 85.74 307331 85.2904 down down correct
ZEST.US Ecoark Holdings Inc. Common Stock 20190320 0 0.75 0.82 0.75 0.75 11700 0.75
ZEUS.US Olympic Steel Inc 20190320 0 16.75 17.035 16.15 16.65 68461 16.4084 down down correct
ZG.US Zillow Group Inc 20190320 0 36.88 37.32 34.93 35.11 1032658 35.11 down down correct
ZGNX.US Zogenix Inc 20190320 0 53.06 53.69 51.26 52.42 362707 52.42 down down correct
ZION.US Zions Bancorporation National Association 20190320 0 48.72 49.01 47.1 47.11 2461917 43.3238 down down correct
ZIONL.US ZIONL 20190320 0 29.26 29.26 29.26 29.26 100 24.6801
ZIONO.US Zions Bancorporation National Association 20190320 0 26.84 26.87 26.72 26.8 8600 22.8633 down down correct
ZIONP.US Zions Bancorporation National Association 20190320 0 22.79 23.1 22.76 22.9 4100 20.4022 up up correct
ZIOP.US ZIOPHARM Oncology Inc 20190320 0 4.05 4.22 3.96 4.13 2447870 4.13 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20190320 0 0.121 0.121 0.1031 0.121 3000 0.121
ZIXI.US Zix Corporation 20190320 0 6.7 6.85 6.65 6.71 625719 6.71 up up correct
ZKIN.US ZK International Group Co. Ltd 20190320 0 1.46 1.54 1.44 1.52 320228 1.52 up up correct
ZLAB.US Zai Lab Limited 20190320 0 30.06 30.47 29.7 30.04 132454 30.04 down down correct
ZNGA.US Zynga Inc 20190320 0 5.29 5.37 5.23 5.33 15028081 5.33 up up correct
ZS.US Zscaler Inc 20190320 0 67.74 68.3 66.55 67.49 1788214 67.49 down up incorrect
ZSAN.US Zosano Pharma Corporation 20190320 0 4.84 4.85 4.5572 4.78 711190 4.78 down down correct
ZUMZ.US Zumiez Inc 20190320 0 24.28 24.43 23.3 23.4 385917 23.4 down up incorrect
ZVO.US Zovio Inc 20190320 0 6.29 6.5397 6.2 6.26 260208 6.26 down down correct
ZVZZT.US NASDAQ TEST STOCK 20190320 0 10.02 10.02 9.99 10.02 500 10.02
ZWZZT.US NASDAQ TEST STOCK 20190320 0 11 11.7 10.89 11.5 3780 11.5 up up correct
ZYNE.US Zynerba Pharmaceuticals Inc 20190320 0 5.66 6.4 5.63 6.22 3962631 6.22 up up correct
ZYXI.US Zynex Inc 20190320 0 4.4 4.5 4.37 4.4578 25978 4.4578 up up correct

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