CollectAI

close-nasdaq_stocks

2019/04/04

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AACG.US ATA Creativity Global 20190404 0 1.0073 1.06 0.9901 1.0026 225841 1.0026 down down correct
AADI.US Aadi Bioscience Inc 20190404 0 15.3 15.45 14.715 15 19783 15 down down correct
AAIDX.US AAIDX 20190404 0 25.57 25.57 25.57 25.57 0 22.0765
AAL.US American Airlines Group Inc 20190404 0 33.96 34.12 33.35 33.93 6192282 33.4812 down down correct
AAME.US Atlantic American Corporation 20190404 0 2.6101 2.66 2.5599 2.65 6213 2.6153 up up correct
AAOI.US Applied Optoelectronics Inc 20190404 0 12.42 12.93 12.42 12.75 716193 12.75 up up correct
AAON.US AAON Inc 20190404 0 45.74 46.3 45.46 45.84 114708 45.0073 up up correct
AAPL.US Apple Inc 20190404 0 194.79 196.37 193.14 195.69 19114275 47.6965 up up correct
AATC.US Image Sensing Systems Inc 20190404 0 5.14 5.49 5.14 5.2 4600 4.9478 up up correct
AAWW.US Atlas Air Worldwide Holdings Inc 20190404 0 50.54 51.46 50.03 50.89 284913 50.89 up down incorrect
ABCB.US Ameris Bancorp 20190404 0 35 36 35 35.66 218216 34.1611 up down incorrect
ABEO.US Abeona Therapeutics Inc 20190404 0 7.85 8.098 7.56 7.63 535254 7.63 down down correct
ABIO.US ARCA biopharma Inc 20190404 0 5.71 6.85 5.23 5.62 780758 5.62 down down correct
ABMD.US Abiomed Inc 20190404 0 284.4 286.91 277.645 282.87 691855 282.87 down down correct
ABST.US Absolute Software Corporation 20190404 0 6.88 6.88 6.88 6.88 0 6.3756
ABTX.US Allegiance Bancshares Inc 20190404 0 35.36 36.015 35.1 35.82 62705 34.9217 up up correct
ABUS.US Arbutus Biopharma Corporation 20190404 0 4.19 4.4526 4.15 4.44 470169 4.44 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20190404 0 27.46 27.5 26.65 26.86 839617 26.86 down up incorrect
ACB.US Aurora Cannabis Inc 20190404 0 8.96 9.05 8.83 8.95 1058683 107.4 down down correct
ACBI.US Atlantic Capital Bancshares Inc 20190404 0 18.16 18.45 18.15 18.4 63051 18.4 up up correct
ACER.US Acer Therapeutics Inc 20190404 0 24.51 24.66 24.02 24.09 11082 24.09 down up incorrect
ACET.US Adicet Bio Inc 20190404 0 6.91 6.9462 6.75 6.92 20445 48.44 up up correct
ACGL.US Arch Capital Group Ltd 20190404 0 32.59 32.665 32.33 32.47 733121 32.47 down down correct
ACGLO.US Arch Capital Group Ltd 20190404 0 24.37 24.5973 24.37 24.58 51778 21.2514 up up correct
ACHC.US Acadia Healthcare Company Inc 20190404 0 29.6 30.53 29.5 30.43 608822 30.43 up up correct
ACHV.US Achieve Life Sciences Inc 20190404 0 3.34 3.58 3.3223 3.5 483303 70 up up correct
ACIU.US AC Immune SA 20190404 0 4.89 4.9 4.73 4.84 135537 4.84 down up incorrect
ACIW.US ACI Worldwide Inc 20190404 0 33.86 33.9 33.36 33.76 716427 33.76 down down correct
ACLS.US Axcelis Technologies Inc 20190404 0 20.6 20.8 20.4 20.8 183939 20.8 up up correct
ACMR.US ACM Research Inc 20190404 0 15.84 16 15.28 15.84 72943 15.84
ACNB.US ACNB Corporation 20190404 0 36.9415 37.3 36.6678 37.01 2603 33.6356 up up correct
ACOR.US Acorda Therapeutics Inc 20190404 0 13.14 13.26 12.85 13.08 106133 78.48 down down correct
ACRS.US Aclaris Therapeutics Inc 20190404 0 6.32 6.64 6.27 6.43 249933 6.43 up down incorrect
ACRX.US AcelRx Pharmaceuticals Inc 20190404 0 3.41 3.43 3.33 3.42 1070520 3.42 up up correct
ACST.US Acasti Pharma Inc 20190404 0 1 1 0.9636 0.9898 30270 7.9184 down down correct
ACTG.US Acacia Research Corporation 20190404 0 3.26 3.26 3.21 3.23 88214 3.23 down down correct
ADAP.US Adaptimmune Therapeutics plc 20190404 0 5.3 5.35 4.75 4.96 423976 4.96 down up incorrect
ADBE.US Adobe Inc 20190404 0 270.98 271.47 263.72 267.89 2947386 267.89 down down correct
ADES.US Advanced Emissions Solutions Inc 20190404 0 11.84 12.05 11.81 11.93 151677 10.9723 up up correct
ADI.US Analog Devices Inc 20190404 0 109.76 110.96 109.14 110.54 2435746 104.9173 up up correct
ADIL.US Adial Pharmaceuticals Inc 20190404 0 3.19 3.22 3.01 3.08 86768 3.08 down down correct
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20190404 0 0.4 0.4 0.4 0.4 1985 0.4
ADMA.US ADMA Biologics Inc 20190404 0 5.22 5.289 5 5.19 1255707 5.19 down down correct
ADMP.US Adamis Pharmaceuticals Corporation 20190404 0 2.04 2.099 2.04 2.07 152738 2.07 up up correct
ADMS.US Adamas Pharmaceuticals Inc 20190404 0 6.91 7.05 6.85 6.87 762077 6.87 down down correct
ADN.US Advent Technologies Holdings Inc 20190404 0 9.83 9.83 9.83 9.83 150000 9.83
ADNWW.US Advent Technologies Holdings Inc 20190404 0 0.3 0.31 0.3 0.3001 123400 0.3001 up up correct
ADP.US Automatic Data Processing Inc 20190404 0 161.37 161.37 158.18 159.34 1682375 150.3592 down up incorrect
ADSK.US Autodesk Inc 20190404 0 166.69 168 163.22 165.05 2234564 165.05 down down correct
ADTN.US ADTRAN Inc 20190404 0 14.19 14.25 14.1 14.13 156683 13.1195 down down correct
ADUS.US Addus HomeCare Corporation 20190404 0 63.95 64.45 63.49 64.3 56440 64.3 up up correct
ADVM.US Adverum Biotechnologies Inc 20190404 0 5.81 5.96 5.73 5.83 720883 5.83 up down incorrect
ADXS.US Advaxis Inc 20190404 0 4.08 4.13 4 4.06 424982 4.06 down down correct
AEGN.US Aegion Corporation 20190404 0 18.09 18.46 18.0841 18.45 86687 18.45 up up correct
AEHL.US Antelope Enterprise Holdings Limited 20190404 0 1.74 1.88 1.67 1.7297 668013 5.1891 down down correct
AEHR.US Aehr Test Systems 20190404 0 1.57 1.5766 1.4555 1.49 121699 1.49 down down correct
AEIS.US Advanced Energy Industries Inc 20190404 0 52.55 53.11 52.31 52.83 379887 52.6041 up down incorrect
AEMD.US Aethlon Medical Inc 20190404 0 0.916 0.916 0.861 0.863 5258 12.9455 down down correct
AEP.US American Electric Power Company Inc 20190404 0 83.26 83.26 82.1536 82.62 2401193 75.4611 down down correct
AEPPL.US American Electric Power Company Inc. Corporate Unit 20190404 0 51.1 51.1 50.6 50.67 262400 42.9321 down down correct
AERI.US Aerie Pharmaceuticals Inc 20190404 0 48.03 48.48 46.5 48.21 273059 48.21 up up correct
AESE.US Allied Esports Entertainment Inc 20190404 0 10.21 10.2185 10.2 10.2175 3600 10.2175 up up correct
AEYE.US AudioEye Inc 20190404 0 8.52 9.388 8.52 9.1 33802 9.1 up up correct
AEZS.US Aeterna Zentaris Inc 20190404 0 5.1 5.48 5.04 5.43 412520 5.43 up up correct
AFBI.US Affinity Bancshares Inc 20190404 0 11.3138 11.3138 11.2255 11.2476 11655 11.2476 down down correct
AFIN.US American Finance Trust Inc 20190404 0 10.74 10.87 10.51 10.62 387510 8.3283 down down correct
AFINP.US American Finance Trust Inc 20190404 0 24.92 25.04 24.92 25.04 21600 20.5695 up up correct
AFMD.US Affimed N.V 20190404 0 4.2 4.3 4.06 4.1 1899716 4.1 down up incorrect
AGEN.US Agenus Inc 20190404 0 2.94 2.98 2.89 2.92 913546 2.92 down down correct
AGFS.US AgroFresh Solutions Inc 20190404 0 3.48 3.49 3.295 3.33 77100 3.33 down down correct
AGIO.US Agios Pharmaceuticals Inc 20190404 0 66.6 67.5 65.75 66.46 304826 66.46 down down correct
AGLE.US Aeglea BioTherapeutics Inc 20190404 0 8.5 8.92 8.5 8.78 263684 8.78 up up correct
AGMH.US AGM Group Holdings Inc 20190404 0 20.26 20.26 20.26 20.26 280 20.26
AGNC.US AGNC Investment Corp 20190404 0 18.04 18.14 18.02 18.13 3290412 13.7929 up up correct
AGNCM.US AGNC Investment Corp 20190404 0 25.048 25.1 25 25.07 106443 20.9822 up up correct
AGNCN.US AGNC Investment Corp 20190404 0 25.8 26 25.77 25.81 22124 21.6202 up up correct
AGRX.US Agile Therapeutics Inc 20190404 0 1.5 1.51 1.4601 1.48 184167 1.48 down down correct
AGTC.US Applied Genetic Technologies Corporation 20190404 0 4.41 4.6 4.3005 4.53 60976 4.53 up up correct
AGYS.US Agilysys Inc 20190404 0 20.2 20.23 19.55 19.64 49052 19.64 down down correct
AHCO.US AdaptHealth Corp 20190404 0 9.98 10.01 9.97 10.01 17600 10.01 up up correct
AHPI.US Allied Healthcare Products Inc 20190404 0 1.78 1.7801 1.75 1.77 5313 1.77 down down correct
AIHS.US Senmiao Technology Limited 20190404 0 4.76 5.156 4.68 4.76 45130 4.76
AIKI.US AIkido Pharma Inc 20190404 0 0.9061 0.9346 0.8774 0.894 7650 3.4137 down down correct
AIMC.US Altra Industrial Motion Corp 20190404 0 32.35 32.79 32.18 32.73 614937 31.6132 up up correct
AINV.US Apollo Investment Corporation 20190404 0 15.23 15.2695 15.2 15.22 268820 10.8249 down down correct
AIRG.US Airgain Inc 20190404 0 12.81 12.85 12.56 12.63 30653 12.63 down up incorrect
AIRT.US Air T Inc 20190404 0 28 28.05 28 28.05 1776 18.7 up up correct
AKAM.US Akamai Technologies Inc 20190404 0 73.61 73.71 72.33 73.39 567103 73.39 down down correct
AKBA.US Akebia Therapeutics Inc 20190404 0 7.13 7.28 6.92 6.97 1578571 6.97 down down correct
AKTS.US Akoustis Technologies Inc 20190404 0 6.17 6.2178 5.96 6.11 193145 6.11 down down correct
AKTX.US Akari Therapeutics Plc 20190404 0 3 3.2855 3 3.22 261111 3.22 up up correct
ALAC.US Alberton Acquisition Corporation 20190404 0 9.9405 9.99 9.9405 9.98 2956 9.98 up down incorrect
ALBO.US Albireo Pharma Inc 20190404 0 34.55 35 34.3 34.7 34483 34.7 up up correct
ALCO.US Alico Inc 20190404 0 26.97 28.03 26.97 27.21 13034 25.7207 up up correct
ALDX.US Aldeyra Therapeutics Inc 20190404 0 8.75 8.98 8.6 8.76 248679 8.76 up down incorrect
ALEC.US Alector Inc 20190404 0 22.24 23.56 22.24 23.4 222214 23.4 up down incorrect
ALGN.US Align Technology Inc 20190404 0 289.92 291.1096 283.1858 287.96 550381 287.96 down down correct
ALGT.US Allegiant Travel Company 20190404 0 134.31 136.02 132.8336 135.95 91128 133.3915 up up correct
ALIM.US Alimera Sciences Inc 20190404 0 0.9905 1.01 0.98 0.9901 45009 14.8515 down down correct
ALJJ.US ALJ Regional Holdings Inc 20190404 0 1.55 1.5742 1.55 1.55 1918 1.55
ALKS.US Alkermes plc 20190404 0 35.72 36.44 35.4 35.89 885194 35.89 up up correct
ALLK.US Allakos Inc 20190404 0 42.28 42.92 41.48 41.82 140800 41.82 down down correct
ALLO.US Allogene Therapeutics Inc 20190404 0 27.76 28.23 27.61 27.93 393608 27.93 up up correct
ALLT.US Allot Ltd 20190404 0 7.98 8.02 7.59 7.79 242948 7.79 down down correct
ALNA.US Allena Pharmaceuticals Inc 20190404 0 6.82 6.895 6.72 6.88 24742 6.88 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20190404 0 92.13 93 90.675 91.45 417745 91.45 down down correct
ALOT.US AstroNova Inc 20190404 0 24.19 24.8606 23.42 23.73 72834 23.2263 down up incorrect
ALPN.US Alpine Immune Sciences Inc 20190404 0 7.25 7.69 7.25 7.64 30731 7.64 up down incorrect
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20190404 0 0.035 0.035 0.035 0.035 4238 0.035
ALRM.US Alarm.com Holdings Inc 20190404 0 65.84 65.84 62.21 63.78 555284 63.78 down up incorrect
ALRN.US Aileron Therapeutics Inc 20190404 0 1.8 1.82 1.7093 1.78 59874 1.78 down down correct
ALRS.US Alerus Financial Corporation 20190404 0 18.95 19 18.95 19 1547 17.7172 up up correct
ALT.US Altimmune Inc 20190404 0 3.06 3.225 3.0103 3.17 888769 3.17 up up correct
ALTM.US Altus Midstream Company 20190404 0 6.05 6.05 5.9 6 14157 109.2682 down down correct
ALTO.US Alto Ingredients Inc 20190404 0 1.04 1.13 1.03 1.11 415853 1.11 up up correct
ALTR.US Altair Engineering Inc 20190404 0 38.81 38.81 37.45 37.8 125500 37.8 down down correct
ALYA.US Alithya Group Inc 20190404 0 3.32 3.38 3.24 3.3599 14795 3.3599 up up correct
AMAL.US Amalgamated Financial Corp 20190404 0 15.57 15.87 15.54 15.64 9155 14.7904 up down incorrect
AMAT.US Applied Materials Inc 20190404 0 42.07 42.83 42.02 42.62 8472810 41.2142 up up correct
AMBA.US Ambarella Inc 20190404 0 44.79 45.5 44.3325 44.5 435529 44.5 down down correct
AMCX.US AMC Networks Inc 20190404 0 57.64 58.7 57.38 57.93 456613 57.93 up up correct
AMD.US Advanced Micro Devices Inc 20190404 0 28.88 29.385 28.61 29.09 82191092 29.09 up up correct
AMED.US Amedisys Inc 20190404 0 126.47 127.3937 125.43 126.77 224619 126.77 up up correct
AMEH.US Apollo Medical Holdings Inc 20190404 0 19.2428 19.88 19.23 19.61 16917 19.61 up up correct
AMGN.US Amgen Inc 20190404 0 192.85 194.43 190.99 192.33 1785930 177.5451 down down correct
AMKR.US Amkor Technology Inc 20190404 0 8.91 8.995 8.82 8.88 612097 8.7937 down down correct
AMNB.US American National Bankshares Inc 20190404 0 34.19 34.73 33.8501 34.26 7592 31.1722 up up correct
AMOT.US Allied Motion Technologies Inc 20190404 0 34.85 35.27 34.71 35.01 83223 23.1392 up up correct
AMPG.US AmpliTech Group Inc 20190404 0 0.0441 0.0441 0.0441 0.0441 9165 0.882
AMPH.US Amphastar Pharmaceuticals Inc 20190404 0 20.91 21.39 20.72 21.31 132670 21.31 up down incorrect
AMRK.US A 20190404 0 11.5899 11.5899 10.7739 11.03 15477 10.0218 down down correct
AMRN.US Amarin Corporation plc 20190404 0 20.46 20.66 19.19 19.61 8050909 19.61 down down correct
AMRS.US Amyris Inc 20190404 0 2.51 3.07 2.49 2.9 9018043 2.9 up up correct
AMSC.US American Superconductor Corporation 20190404 0 12.71 12.88 12.22 12.6 241706 12.6 down down correct
AMSF.US AMERISAFE Inc 20190404 0 58.05 58.1375 57.51 57.6 56791 46.0408 down down correct
AMSWA.US American Software Inc 20190404 0 12.34 13.08 12.34 12.8 142347 11.9378 up up correct
AMTB.US Amerant Bancorp Inc 20190404 0 14.92 15.98 14.92 15.5 11504 15.4735 up up correct
AMTBB.US Amerant Bancorp Inc 20190404 0 12.15 12.15 11.0001 12 17041 12 down down correct
AMTX.US Aemetis Inc 20190404 0 0.848 0.9 0.8341 0.89 109736 0.89 up up correct
AMWD.US American Woodmark Corporation 20190404 0 82.87 85.89 82.4 85.72 212074 85.72 up up correct
AMZN.US Amazon.com Inc 20190404 0 1820.65 1828.75 1804.2 1818.86 3623867 1818.86 down up incorrect
ANAB.US AnaptysBio Inc 20190404 0 78.47 80.54 77.98 79.4 277920 79.4 up up correct
ANAT.US American National Group Inc 20190404 0 119.15 120.91 118.52 119.9 77548 110.3795 up up correct
ANDE.US The Andersons Inc 20190404 0 32.05 32.61 32.05 32.55 71737 30.1291 up down incorrect
ANGI.US Angi Inc 20190404 0 15.56 15.61 14.88 15.23 885987 15.23 down down correct
ANGO.US AngioDynamics Inc 20190404 0 23.1 23.24 22.5 22.95 383215 22.95 down down correct
ANIK.US Anika Therapeutics Inc 20190404 0 30.29 30.79 30.07 30.39 144156 30.39 up up correct
ANIP.US ANI Pharmaceuticals Inc 20190404 0 69.84 71.25 69.594 70.48 82802 70.48 up down incorrect
ANIX.US Anixa Biosciences Inc 20190404 0 4.47 4.54 4.46 4.46 13928 4.46 down down correct
ANSS.US ANSYS Inc 20190404 0 188.93 188.93 183.15 184.98 329529 184.98 down down correct
ANTE.US AirNet Technology Inc 20190404 0 0.4353 0.49 0.4304 0.4761 519225 2.3805 up up correct
ANY.US Sphere 3D Corp 20190404 0 2.71 2.74 2.52 2.61 275236 2.61 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20190404 0 12.28 12.42 12.05 12.38 106925 12.38 up up correct
APA.US APA Corporation 20190404 0 33.06 33.49 31.98 33.37 5901764 31.7307 up up correct
APDN.US Applied DNA Sciences Inc 20190404 0 0.725 0.7283 0.67 0.69 5650 27.6 down down correct
APEI.US American Public Education Inc 20190404 0 31.54 32.405 31.47 32.35 68495 32.35 up up correct
APEN.US Apollo Endosurgery Inc 20190404 0 3.43 3.43 3.25 3.36 28968 3.36 down down correct
APLS.US Apellis Pharmaceuticals Inc 20190404 0 20.4 20.4 20 20.09 178364 20.09 down up incorrect
APM.US Aptorum Group Limited 20190404 0 13.77 13.82 13.7011 13.82 700 13.82 up up correct
APOG.US Apogee Enterprises Inc 20190404 0 38.52 39.23 38.37 38.74 258135 36.2833 up up correct
APOP.US Cellect Biotechnology Ltd 20190404 0 0.9601 0.98 0.9501 0.9705 40998 19.41 up down incorrect
APPF.US AppFolio Inc 20190404 0 81.47 81.82 79.0031 80.32 108939 80.32 down down correct
APPN.US Appian Corporation 20190404 0 34.1 34.2362 32.42 33.03 321452 33.03 down down correct
APPS.US Digital Turbine Inc 20190404 0 3.67 3.78 3.475 3.63 1382756 3.63 down down correct
APTO.US Aptose Biosciences Inc 20190404 0 1.94 1.99 1.94 1.96 41218 1.96 up up correct
APTX.US Aptinyx Inc 20190404 0 4.35 4.35 4.05 4.18 846103 4.18 down down correct
APVO.US Aptevo Therapeutics Inc 20190404 0 0.865 0.865 0.84 0.85 365837 11.9 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20190404 0 2.3 2.3 2.29 2.29 1325 2.29 down down correct
APYX.US Apyx Medical Corporation 20190404 0 4.33 4.33 3.96 4.01 572402 4.01 down down correct
AQB.US AquaBounty Technologies Inc 20190404 0 2.87 3.25 2.7093 3.04 1366697 3.04 up up correct
AQMS.US Aqua Metals Inc 20190404 0 3.01 3.18 2.95 3.1 339973 3.1 up up correct
AQST.US Aquestive Therapeutics Inc 20190404 0 6.79 7.015 6.6 6.83 131530 6.83 up up correct
ARAV.US Aravive Inc 20190404 0 7.44 7.48 6.9 7.19 9170 7.19 down down correct
ARAY.US Accuray Incorporated 20190404 0 4.65 4.69 4.45 4.57 500142 4.57 down down correct
ARCB.US ArcBest Corporation 20190404 0 32.53 33.3 32.33 33.19 175719 32.3719 up down incorrect
ARCC.US Ares Capital Corporation 20190404 0 17.4 17.45 17.36 17.4 1018534 13.4516
ARCE.US Arco Platform Limited 20190404 0 32.05 32.98 31.54 32.9 34721 32.9 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20190404 0 8.12 8.25 7.8204 7.91 71799 7.91 down up incorrect
ARDS.US Aridis Pharmaceuticals Inc 20190404 0 10.5895 10.84 10.5895 10.84 1009 10.84 up up correct
ARDX.US Ardelyx Inc 20190404 0 2.99 3.15 2.9773 3.07 102304 3.07 up up correct
AREC.US American Resources Corporation 20190404 0 4 4.1965 3.9 3.9899 9861 3.9899 down down correct
ARGX.US argenx SE 20190404 0 125.68 128.885 125.44 127.47 130756 127.47 up up correct
ARKR.US Ark Restaurants Corp 20190404 0 20.22 20.22 20.1033 20.1033 243 19.0774 down down correct
ARLP.US Alliance Resource Partners L.P 20190404 0 19.39 19.45 18.82 18.99 1141634 15.655 down down correct
ARNA.US Arena Pharmaceuticals Inc 20190404 0 46.96 49.43 46.935 48.53 540925 48.53 up up correct
AROW.US Arrow Financial Corporation 20190404 0 33.2 33.58 33.2 33.44 5800 29.7431 up up correct
ARTNA.US Artesian Resources Corporation 20190404 0 35.73 36.16 35.485 36.14 6140 33.5532 up up correct
ARTW.US Art's 20190404 0 2.13 2.19 2.13 2.19 7416 2.19 up up correct
ARVN.US Arvinas Inc 20190404 0 17.41 17.66 16.875 16.94 53240 16.94 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20190404 0 19.53 19.58 18.87 19.35 1178312 19.35 down down correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20190404 0 24.57 24.57 24.57 24.57 0 19.6281
ASLE.US AerSale Corporation 20190404 0 9.75 9.8 9.75 9.8 20400 9.8 up down incorrect
ASLN.US ASLAN Pharmaceuticals Limited 20190404 0 4.4 4.4 4.15 4.3 3278 4.3 down down correct
ASMB.US Assembly Biosciences Inc 20190404 0 19.95 20.17 19.46 19.64 140196 19.64 down down correct
ASML.US ASML Holding N.V 20190404 0 198.25 199.02 197.43 198.38 437451 192.4418 up up correct
ASPS.US Altisource Portfolio Solutions S.A 20190404 0 24.45 24.59 24.06 24.23 31000 24.23 down down correct
ASPU.US Aspen Group Inc 20190404 0 4.9 5.02 4.71 4.95 99409 4.95 up up correct
ASRT.US Assertio Holdings Inc 20190404 0 5.4 5.64 5.32 5.58 909910 22.32 up up correct
ASRV.US AmeriServ Financial Inc 20190404 0 4.03 4.0532 4.03 4.03 15476 3.7383
ASTC.US Astrotech Corporation 20190404 0 3.45 3.51 3.4 3.4 6027 3.4 down down correct
ASTE.US Astec Industries Inc 20190404 0 39.15 40.405 39.065 40.26 158366 39.124 up up correct
ASUR.US Asure Software Inc 20190404 0 6.21 6.26 6.06 6.21 98669 6.21
ASYS.US Amtech Systems Inc 20190404 0 5.85 6.75 5.85 6.29 1008659 6.29 up down incorrect
ATAX.US America First Multifamily Investors L.P 20190404 0 6.78 6.82 6.74 6.74 85143 5.7253 down down correct
ATCX.US Atlas Technical Consultants Inc 20190404 0 9.75 9.75 9.7499 9.7499 505 9.7499 down down correct
ATEC.US Alphatec Holdings Inc 20190404 0 2.67 2.87 2.67 2.7 170860 2.7 up down incorrect
ATEX.US Anterix Inc 20190404 0 35.03 35.355 34.36 34.85 32098 34.85 down down correct
ATHE.US Alterity Therapeutics Limited 20190404 0 2 2 1.93 2 31825 2
ATHX.US Athersys Inc 20190404 0 1.51 1.53 1.48 1.52 335923 1.52 up up correct
ATLC.US Atlanticus Holdings Corporation 20190404 0 3.4476 3.4476 3.44 3.44 209 3.44 down down correct
ATLO.US Ames National Corporation 20190404 0 26.5 26.5 26.128 26.27 3920 23.435 down up incorrect
ATMH.US All Things Mobile Analytic Inc 20190404 0 0.0018 0.0018 0.0012 0.0018 3811854 0.0018
ATNI.US ATN International Inc 20190404 0 57.5 58.43 57.05 57.79 32738 55.9009 up down incorrect
ATNX.US Athenex Inc 20190404 0 11.5 11.5 10.91 11.44 581415 11.44 down up incorrect
ATOM.US Atomera Incorporated 20190404 0 3.237 3.4 3.1522 3.32 41109 3.32 up up correct
ATOS.US Atossa Therapeutics Inc 20190404 0 3.37 3.3734 3.03 3.09 1126446 3.09 down up incorrect
ATRA.US Atara Biotherapeutics Inc 20190404 0 41.08 41.62 39.71 40.72 316724 40.72 down down correct
ATRC.US AtriCure Inc 20190404 0 28.24 28.49 28.04 28.43 128103 28.43 up up correct
ATRI.US Atrion Corporation 20190404 0 887 901.5 887 897 12863 873.0659 up up correct
ATRO.US Astronics Corporation 20190404 0 32.92 33.51 32.92 33.23 100754 33.23 up down incorrect
ATRS.US Antares Pharma Inc 20190404 0 2.92 2.95 2.79 2.86 1381611 2.86 down up incorrect
ATSG.US Air Transport Services Group Inc 20190404 0 22.39 22.93 22.26 22.85 268459 22.85 up up correct
ATVI.US Activision Blizzard Inc 20190404 0 47.68 47.82 46.58 46.96 6941803 46.4284 down down correct
ATXI.US Avenue Therapeutics Inc 20190404 0 4.93 5.0399 4.92 4.92 1264 4.92 down down correct
ATXS.US Astria Therapeutics Inc 20190404 0 49.26 50.28 48.66 50.22 19733 50.22 up up correct
AUB.US Atlantic Union Bankshares Corporation 20190404 0 33.3 33.98 32.94 33.88 140298 31.086 up down incorrect
AUBN.US Auburn National Bancorporation Inc 20190404 0 37.5586 38.81 37.3725 37.76 3285 35.2513 up up correct
AUDC.US AudioCodes Ltd 20190404 0 15.44 15.58 15.1867 15.33 165995 14.924 down down correct
AUID.US Ipsidy Inc. Common Stock 20190404 0 3.303 3.303 3.303 3.303 549 3.303
AUPH.US Aurinia Pharmaceuticals Inc 20190404 0 6.71 6.75 6.435 6.5 584826 6.5 down down correct
AUTL.US Autolus Therapeutics plc 20190404 0 30.48 31.18 30.005 30.96 18849 30.96 up up correct
AUTO.US AutoWeb Inc 20190404 0 3.54 3.599 3.53 3.53 9325 3.53 down up incorrect
AVAV.US AeroVironment Inc 20190404 0 68.15 69.45 67.75 68.15 189008 68.15
AVCO.US Avalon GloboCare Corp 20190404 0 5.06 5.06 4.56 4.76 87047 4.76 down down correct
AVCT.US American Virtual Cloud Technologies Inc 20190404 0 10.28 10.3 10.27 10.29 70622 10.29 up up correct
AVCTW.US AVCTW 20190404 0 0.2 0.2 0.18 0.19 61300 0.19 down down correct
AVDL.US Avadel Pharmaceuticals plc 20190404 0 1.38 1.41 1.307 1.32 179851 1.32 down down correct
AVEO.US AVEO Pharmaceuticals Inc 20190404 0 0.937 0.995 0.9055 0.9298 28078106 9.298 down down correct
AVGO.US Broadcom Inc 20190404 0 304.75 306 301.67 302 1522814 272.5222 down down correct
AVGR.US Avinger Inc 20190404 0 0.9644 0.975 0.93 0.937 254180 9.37 down up incorrect
AVID.US Avid Technology Inc 20190404 0 8.5 8.67 8.28 8.45 590116 8.45 down up incorrect
AVNW.US Aviat Networks Inc 20190404 0 15.63 15.67 14.12 14.12 18206 7.06 down down correct
AVRO.US AVROBIO Inc 20190404 0 24.3 24.599 22.9658 24.42 82022 24.42 up down incorrect
AVT.US Avnet Inc 20190404 0 44.76 45.54 44.19 45.33 421079 42.3969 up up correct
AVTX.US Avalo Therapeutics Inc 20190404 0 5.7 6.02 5.61 5.8 63500 5.8 up up correct
AVXL.US Anavex Life Sciences Corp 20190404 0 2.91 2.92 2.815 2.89 203214 2.89 down down correct
AWH.US Aspira Women's Health Inc 20190404 0 1.03 1.077 1 1.04 75739 1.04 up up correct
AWRE.US Aware Inc 20190404 0 3.5 3.6 3.475 3.535 5466 3.535 up up correct
AXAS.US Abraxas Petroleum Corporation 20190404 0 1.32 1.39 1.31 1.36 45753 27.2 up up correct
AXDX.US Accelerate Diagnostics Inc 20190404 0 20.22 20.535 19.86 19.91 157507 19.91 down down correct
AXGN.US AxoGen Inc 20190404 0 20.86 20.92 20.41 20.79 403986 20.79 down down correct
AXNX.US Axonics Inc 20190404 0 23.62 23.62 21.37 21.6 132557 21.6 down down correct
AXON.US Axon Enterprise Inc 20190404 0 55.42 56.27 54.75 55.12 430282 55.12 down up incorrect
AXSM.US Axsome Therapeutics Inc 20190404 0 13.59 13.76 13.2606 13.7 744685 13.7 up up correct
AXTI.US AXT Inc 20190404 0 4.92 4.99 4.81 4.89 139315 4.89 down up incorrect
AY.US Atlantica Sustainable Infrastructure plc 20190404 0 19.79 19.86 19.66 19.79 244959 16.9662
AYRO.US Ayro Inc 20190404 0 1.255 1.2837 1.14 1.185 165339 11.85 down down correct
AYTU.US Aytu Biopharma Inc 20190404 0 1.85 1.88 1.77 1.7973 26266 17.973 down down correct
AZN.US AstraZeneca PLC 20190404 0 40.79 41 40.48 40.53 5580884 37.9581 down down correct
AZPN.US Aspen Technology Inc 20190404 0 106.27 106.9599 103.06 104.59 332357 104.59 down up incorrect
AZRX.US AzurRx BioPharma Inc 20190404 0 2.52 2.54 2.5025 2.5227 1791 25.227 up up correct
BAND.US Bandwidth Inc 20190404 0 68.83 69.135 65.6 66.26 207810 66.26 down down correct
BANF.US BancFirst Corporation 20190404 0 53.38 54.03 53.38 53.81 27446 50.4289 up up correct
BANR.US Banner Corporation 20190404 0 54.77 55.87 54.77 55.83 130250 49.8495 up up correct
BANX.US StoneCastle Financial Corp 20190404 0 21.3001 21.45 21.3 21.395 3567 17.6545 up up correct
BATRA.US The Liberty Braves Group 20190404 0 27.72 27.73 27.26 27.28 23007 27.28 down down correct
BATRK.US The Liberty Braves Group 20190404 0 27.45 27.59 27.06 27.14 89947 27.14 down down correct
BBBY.US Bed Bath & Beyond Inc 20190404 0 16.89 17.64 16.89 17.59 6055619 16.5129 up up correct
BBCP.US Concrete Pumping Holdings Inc 20190404 0 7.33 7.8 7 7.36 31345 7.36 up down incorrect
BBGI.US Beasley Broadcast Group Inc 20190404 0 3.76 3.97 3.76 3.93 57655 3.6467 up up correct
BBI.US Brickell Biotech Inc 20190404 0 1.1976 1.21 1.1816 1.2 156429 8.4 up up correct
BBIG.US Vinco Ventures Inc 20190404 0 4.9346 5.05 4.9346 5 5263 5 up up correct
BBQ.US BBQ Holdings Inc 20190404 0 6.01 6.01 5.6206 5.95 12048 5.95 down down correct
BBSI.US Barrett Business Services Inc 20190404 0 76.4 77.32 75.87 75.9 25044 72.3238 down up incorrect
BCACW.US Brookline Capital Acquisition Corp 20190404 0 0.24 0.24 0.24 0.24 2350 0.24
BCBP.US BCB Bancorp Inc 20190404 0 13.16 13.21 13.05 13.13 16603 11.492 down down correct
BCDA.US BioCardia Inc 20190404 0 1.475 1.475 1.26 1.26 522 11.34 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20190404 0 4.224 4.24 4.17 4.21 43055 4.21 down up incorrect
BCML.US BayCom Corp 20190404 0 22.63 22.855 22.2 22.5 5191 22.5 down down correct
BCOR.US Blucora Inc 20190404 0 34.56 34.75 34.31 34.7 117700 34.7 up down incorrect
BCOV.US Brightcove Inc 20190404 0 8.21 8.21 8.075 8.17 50363 8.17 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20190404 0 7.3708 7.3708 7.3708 7.3708 3553 7.3708
BCPC.US Balchem Corporation 20190404 0 95.39 96.3 95.06 95.85 99486 94.503 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20190404 0 8.62 8.875 8.5475 8.84 1585522 8.84 up up correct
BCTX.US BriaCell Therapeutics Corp 20190404 0 0.0812 0.0919 0.0806 0.0896 63526 26.88 up up correct
BDREX.US BDREX 20190404 0 10.58 10.58 10.58 10.58 0 1.8042
BDRWX.US BDRWX 20190404 0 10.58 10.58 10.58 10.58 0 1.795
BDSI.US BioDelivery Sciences International Inc 20190404 0 5.17 5.18 4.97 5.02 375754 5.02 down down correct
BECN.US Beacon Roofing Supply Inc 20190404 0 33.67 35.035 33.54 34.55 882322 34.55 up up correct
BEEM.US Beam Global 20190404 0 0.18 0.18 0.175 0.18 118016 9
BELFB.US Bel Fuse Inc 20190404 0 26.3 26.53 25.8084 26.37 6738 24.9338 up up correct
BFC.US Bank First Corporation 20190404 0 58 59 58 58.7124 1469 56.508 up up correct
BFI.US BurgerFi International Inc 20190404 0 10.19 10.2 10.18 10.18 2902 10.18 down down correct
BFIIW.US BurgerFi International LLC 20190404 0 0.2 0.24 0.2 0.24 17100 0.24 up down incorrect
BFIN.US BankFinancial Corporation 20190404 0 14.62 14.87 14.62 14.84 21354 13.3537 up up correct
BFRA.US Biofrontera AG 20190404 0 14.12 14.12 14.12 14.12 311 14.0615
BFST.US Business First Bancshares Inc 20190404 0 23.6577 24.6319 23.6577 24.56 7399 23.2264 up up correct
BGCP.US BGC Partners Inc 20190404 0 5.63 5.74 5.585 5.73 2132779 5.0393 up up correct
BGFDX.US BGFDX 20190404 0 24.37 24.37 24.37 24.37 0 21.3899
BGFLX.US BGFLX 20190404 0 24.38 24.38 24.38 24.38 0 21.28
BGFTX.US BGFTX 20190404 0 24.32 24.32 24.32 24.32 0 21.4614
BGFV.US Big 5 Sporting Goods Corporation 20190404 0 3.03 3.24 3.03 3.17 206797 2.5738 up up correct
BGNE.US BeiGene Ltd 20190404 0 144.78 148.805 142.2325 146.74 271409 146.74 up down incorrect
BHF.US Brighthouse Financial Inc 20190404 0 36.6 37.92 36.32 37.48 1938441 37.48 up up correct
BHFAL.US Brighthouse Financial Inc 20190404 0 25.2 25.2363 25.16 25.2 65164 21.4512
BHFAP.US Brighthouse Financial Inc 20190404 0 25.82 26.05 25.78 25.78 129666 21.7797 down down correct
BHTG.US BioHiTech Global Inc 20190404 0 3.09 3.09 2.8005 2.95 55660 2.95 down down correct
BIDU.US Baidu Inc 20190404 0 176.92 180.73 175.14 179.13 3963510 179.13 up up correct
BIIB.US Biogen Inc 20190404 0 231.4 236.8 231.04 235.04 2629829 235.04 up up correct
BILI.US Bilibili Inc 20190404 0 18.03 18.19 16.9206 17.23 11663904 17.23 down up incorrect
BIMI.US BIMI International Medical Inc 20190404 0 6.44 6.49 5.9 5.9 15883 5.9 down down correct
BIOC.US Biocept Inc 20190404 0 1.07 1.1 1.05 1.07 133934 10.7
BIOL.US BIOLASE Inc 20190404 0 2.37 2.4 2.2 2.2 34344 2.2 down down correct
BIOX.US Bioceres Crop Solutions Corp 20190404 0 4.98 5 4.52 4.9 16190 4.9 down down correct
BIVI.US BioVie Inc 20190404 0 0.086 0.09 0.08 0.085 1061 10.625 down down correct
BJRI.US BJ's Restaurants Inc 20190404 0 45.52 47.11 45.23 47.01 572375 46.3931 up up correct
BKCC.US BlackRock Capital Investment Corporation 20190404 0 6.05 6.08 6.0203 6.05 248666 4.3766
BKEP.US Blueknight Energy Partners L.P 20190404 0 1.05 1.05 1.03 1.04 109454 0.7921 down down correct
BKEPP.US Blueknight Energy Partners L.P 20190404 0 5.25 5.25 5.11 5.16 28374 3.7474 down up incorrect
BKNG.US Booking Holdings Inc 20190404 0 1775.31 1791.185 1767.5 1780.6 373214 1780.6 up up correct
BKR.US Baker Hughes Company 20190404 0 26.56 26.78 26.18 26.77 4255883 24.2984 up down incorrect
BKSC.US Bank of South Carolina Corporation 20190404 0 18.5 18.8437 18.5 18.5335 1634 16.6072 up up correct
BKYI.US BIO 20190404 0 1.41 1.42 1.36 1.3999 2396 11.1992 down down correct
BL.US BlackLine Inc 20190404 0 46.24 46.37 44.075 45.24 595279 45.24 down down correct
BLBD.US Blue Bird Corporation 20190404 0 16.82 17.23 16.7944 17.11 43563 17.11 up up correct
BLCM.US Bellicum Pharmaceuticals Inc 20190404 0 3.56 3.72 3.55 3.65 430698 36.5 up down incorrect
BLDP.US Ballard Power Systems Inc 20190404 0 3.13 3.38 3.09 3.3 1501061 3.3 up up correct
BLFS.US BioLife Solutions Inc 20190404 0 18.06 18.4762 17.36 17.66 121648 17.66 down down correct
BLIN.US Bridgeline Digital Inc 20190404 0 0.18 0.1835 0.1605 0.173 494824 8.65 down down correct
BLKB.US Blackbaud Inc 20190404 0 82.91 84.28 81.29 82.63 313977 82.1399 down down correct
BLMN.US Bloomin' Brands Inc 20190404 0 20.23 20.62 20.22 20.59 594000 20.0685 up up correct
BLNK.US Blink Charging Co 20190404 0 3.07 3.08 2.96 2.99 280301 2.99 down down correct
BLNKW.US BLNKW 20190404 0 1.2 1.2 1.12 1.12 7426 1.12 down down correct
BLPH.US Bellerophon Therapeutics Inc 20190404 0 0.6784 0.68 0.6259 0.6259 15956 9.3885 down up incorrect
BLRX.US BioLineRx Ltd 20190404 0 0.4252 0.43 0.4212 0.427 19710 6.405 up up correct
BLU.US BELLUS Health Inc 20190404 0 1.235 1.2364 1.2048 1.2048 2264 4.3375 down down correct
BLUCX.US Bluestone Community Development Fund 20190404 0 9.74 9.74 9.74 9.74 0 8.9995
BLUE.US bluebird bio Inc 20190404 0 161.4299 162.1394 155.4328 157.2319 453083 101.8342 down down correct
BMRA.US Biomerica Inc 20190404 0 2.48 2.488 2.4473 2.4653 1950 2.4653 down up incorrect
BMRC.US Bank of Marin Bancorp 20190404 0 41.43 42.3 41.08 42.14 33942 39.4292 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20190404 0 92.18 93.915 91.84 92.38 946446 92.38 up up correct
BMTC.US Bryn Mawr Bank Corporation 20190404 0 36.57 37.18 36.56 37.15 27803 34.1612 up down incorrect
BNFT.US Benefitfocus Inc 20190404 0 46.32 46.64 43.67 43.98 683423 43.98 down down correct
BNSO.US Bonso Electronics International Inc 20190404 0 2.986 2.986 2.9359 2.9359 550 2.9359 down down correct
BNTC.US Benitec Biopharma Inc 20190404 0 1.91 1.95 1.87 1.93 81 28.95 up down incorrect
BOCH.US Bank of Commerce Holdings 20190404 0 10.62 10.92 10.56 10.92 19243 10.3019 up down incorrect
BOKF.US BOK Financial Corporation 20190404 0 83.21 85 82.98 84.24 193884 78.1872 up down incorrect
BOMN.US Boston Omaha Corporation 20190404 0 25.42 25.83 24.74 25.06 17309 25.06 down down correct
BOOM.US DMC Global Inc 20190404 0 59.31 59.7702 56.3393 59.36 271758 58.708 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20190404 0 2.8 2.8 2.7701 2.78 22920 2.78 down down correct
BOXL.US Boxlight Corporation 20190404 0 2.84 3.16 2.82 3.07 698404 3.07 up down incorrect
BPMC.US Blueprint Medicines Corporation 20190404 0 83.87 83.87 80.56 82.19 940169 82.19 down up incorrect
BPOP.US Popular Inc 20190404 0 53.89 54.51 53.69 54.4 272728 50.1231 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20190404 0 25.3 25.3 25.3 25.3 644 21.586
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20190404 0 26.67 26.67 26.59 26.67 1581 23.0974
BPRN.US The Bank of Princeton 20190404 0 32.55 32.58 32.3388 32.35 2180 30.9011 down down correct
BPTH.US Bio 20190404 0 18.85 19.2 18.5 18.54 333705 18.54 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20190404 0 21.02 21.12 20.89 20.97 921200 17.5314 down down correct
BPYPP.US Brookfield Property Partners L.P 20190404 0 25.04 25.1 24.93 25.02 249200 20.823 down up incorrect
BRAG.US Bragg Gaming Group Inc. Common Shares 20190404 0 0.475 0.56 0.455 0.52 880205 0.52 up down incorrect
BRID.US Bridgford Foods Corporation 20190404 0 24.3 24.45 23.375 24.11 3104 24.11 down down correct
BRKL.US Brookline Bancorp Inc 20190404 0 14.61 14.82 14.58 14.72 130868 13.374 up up correct
BRKR.US Bruker Corporation 20190404 0 38.95 39.01 37.82 38.32 503730 38.0005 down down correct
BRKS.US Brooks Automation Inc 20190404 0 30.38 30.98 30.23 30.95 438109 30.3434 up up correct
BROGW.US Brooge Energy Limited 20190404 0 0.25 0.25 0.2488 0.2488 4900 0.2488 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20190404 0 0.8 0.841 0.72 0.818 79708 3272 up down incorrect
BRY.US Berry Corporation 20190404 0 11.82 12.05 11.74 11.91 529754 10.742 up up correct
BSET.US Bassett Furniture Industries Incorporated 20190404 0 17.39 17.39 16.8 17.02 26872 15.3558 down down correct
BSGM.US BioSig Technologies Inc 20190404 0 6.1 6.1 5.95 5.95 59591 5.95 down up incorrect
BSQR.US BSQUARE Corporation 20190404 0 1.9404 1.99 1.9404 1.97 3061 1.97 up up correct
BSRR.US Sierra Bancorp 20190404 0 24.59 24.74 24.24 24.58 15818 22.3808 down down correct
BSVN.US Bank7 Corp 20190404 0 16.67 17.7 16.66 17.33 9247 15.7518 up up correct
BTAI.US BioXcel Therapeutics Inc 20190404 0 9.55 10.2 9.5 10.2 44459 10.2 up up correct
BTB.US Bit Brother Limited 20190404 0 2.18 2.34 2.18 2.34 210700 2.34 up up correct
BTBT.US Bit Digital Inc 20190404 0 6.33 6.6 6.11 6.52 6968 6.52 up up correct
BTCS.US BTCS Inc. Common Stock 20190404 0 0.0314 0.032 0.025 0.0261 26309 7.83 down up incorrect
BTCY.US Biotricity Inc. Common Stock 20190404 0 0.91 0.93 0.87 0.89 10061 0.89 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20190404 0 4.25 4.4 4.17 4.17 10919 8.34 down down correct
BUSE.US First Busey Corporation 20190404 0 24.79 25.14 24.75 24.96 134578 22.3844 up down incorrect
BVXV.US BiondVax Pharmaceuticals Ltd 20190404 0 5.85 5.926 5.85 5.9 6053 5.9 up up correct
BWB.US Bridgewater Bancshares Inc 20190404 0 10.39 10.445 10.36 10.38 38657 10.38 down down correct
BWEN.US Broadwind Inc 20190404 0 1.66 1.6932 1.66 1.67 5891 1.67 up up correct
BWFG.US Bankwell Financial Group Inc 20190404 0 29.06 29.54 29.035 29.18 2711 27.214 up down incorrect
BWMX.US Betterware de Mexico S.A.B. de C.V 20190404 0 10 10 9.84 9.84 608100 8.8407 down down correct
BYFC.US Broadway Financial Corporation 20190404 0 1.37 1.37 1.31 1.31 6729 1.31 down down correct
BYRN.US Byrna Technologies Inc 20190404 0 1.523 1.523 1.523 1.523 40 1.523
BYSI.US BeyondSpring Inc 20190404 0 16.7197 16.92 16.45 16.78 11697 16.78 up down incorrect
BZUN.US Baozun Inc 20190404 0 42.7 42.93 40.72 41.05 2886826 41.05 down down correct
CAAS.US China Automotive Systems Inc 20190404 0 3.2 3.2919 3.17 3.22 14239 3.22 up up correct
CAC.US Camden National Corporation 20190404 0 42.45 42.9599 42.45 42.86 13399 39.1636 up up correct
CACC.US Credit Acceptance Corporation 20190404 0 454.2 454.805 445.53 448.74 78038 448.74 down down correct
CADCX.US CADCX 20190404 0 25.71 25.71 25.71 25.71 0 22.2204
CADEX.US CADEX 20190404 0 25.71 25.71 25.71 25.71 0 22.331
CADFX.US CION Ares Diversified Credit Fund W 20190404 0 25.72 25.72 25.72 25.72 0 22.25
CADUX.US CADUX 20190404 0 25.71 25.71 25.71 25.71 0 22.2368
CADWX.US CADWX 20190404 0 25.71 25.71 25.71 25.71 0 23.6129
CAKE.US The Cheesecake Factory Incorporated 20190404 0 47.94 48.46 47.42 48.41 625289 46.6957 up up correct
CALA.US Calithera Biosciences Inc 20190404 0 6.64 6.73 6.59 6.61 118634 6.61 down down correct
CALB.US California BanCorp 20190404 0 18.74 18.74 18.72 18.72 749 18.72 down up incorrect
CALM.US Cal 20190404 0 41.83 42.13 41.55 41.92 291282 41.6091 up up correct
CAMP.US CalAmp Corp 20190404 0 13.05 13.18 12.89 12.92 230699 12.92 down down correct
CAMT.US Camtek Ltd 20190404 0 9.99 10.08 9.58 9.69 304834 9.5022 down down correct
CAPR.US Capricor Therapeutics Inc 20190404 0 0.63 0.63 0.58 0.58 15300 5.8 down down correct
CAR.US Avis Budget Group Inc 20190404 0 35.12 35.67 35.07 35.28 852773 35.28 up up correct
CARA.US Cara Therapeutics Inc 20190404 0 19.76 19.77 19.3 19.6 333680 19.6 down down correct
CARE.US Carter Bankshares Inc 20190404 0 18.94 19.19 18.94 19.1 14597 18.9642 up down incorrect
CARG.US CarGurus Inc 20190404 0 41.48 41.9 40.44 41.24 949313 41.24 down down correct
CARV.US Carver Bancorp Inc 20190404 0 3.6179 3.99 3.55 3.7016 31872 3.7016 up down incorrect
CASA.US Casa Systems Inc 20190404 0 8.69 8.82 8.64 8.74 159639 8.74 up up correct
CASH.US Meta Financial Group Inc 20190404 0 20.51 21.08 20.51 20.93 453766 20.5825 up up correct
CASI.US CASI Pharmaceuticals Inc 20190404 0 2.92 3.04 2.9119 3.04 109342 3.04 up up correct
CASS.US Cass Information Systems Inc 20190404 0 47 47.2572 46.195 46.59 21951 43.6153 down up incorrect
CASY.US Casey's General Stores Inc 20190404 0 130.24 130.63 129.73 130.08 310515 127.3941 down down correct
CATB.US Catabasis Pharmaceuticals Inc 20190404 0 8.21 8.38 8.11 8.37 118377 50.22 up up correct
CATC.US Cambridge Bancorp 20190404 0 80.58 80.75 80.25 80.25 3403 73.9406 down down correct
CATY.US Cathay General Bancorp 20190404 0 34.76 35.38 34.69 35.3 489338 32.1489 up down incorrect
CBAN.US Colony Bankcorp Inc 20190404 0 16.61 18 16.5696 18 3923 16.7644 up up correct
CBAT.US CBAK Energy Technology Inc 20190404 0 1.05 1.06 0.9601 0.9998 256003 0.9998 down up incorrect
CBAY.US CymaBay Therapeutics Inc 20190404 0 13.46 13.59 12.996 13.44 623139 13.44 down down correct
CBFV.US CB Financial Services Inc 20190404 0 23.06 23.17 23.06 23.17 1684 20.6889 up up correct
CBIO.US Catalyst Biosciences Inc 20190404 0 9.45 9.79 9.345 9.76 94296 9.76 up up correct
CBLI.US Cleveland BioLabs Inc 20190404 0 1.64 1.7 1.611 1.611 7319 1.611 down down correct
CBNK.US Capital Bancorp Inc 20190404 0 12.16 12.16 11.64 11.64 1433 11.5932 down up incorrect
CBOE.US Cboe Global Markets Inc 20190404 0 95.52 96.33 94.3 95.75 434792 92.3333 up down incorrect
CBRL.US Cracker Barrel Old Country Store Inc 20190404 0 154.54 154.7282 153.58 154.33 322381 140.882 down down correct
CBSH.US Commerce Bancshares Inc 20190404 0 56.5524 57.1333 56.1714 57.0667 505501 49.4693 up down incorrect
CBTX.US CBTX Inc 20190404 0 32.63 32.85 31.77 32.57 9561 31.1452 down up incorrect
CCB.US Coastal Financial Corporation 20190404 0 16.89 17.142 16.88 16.89 7829 16.89
CCBG.US Capital City Bank Group Inc 20190404 0 22.0302 22.68 22.0302 22.64 14087 21.2392 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20190404 0 20.52 20.6199 20.48 20.48 53623 16.3491 down down correct
CCEP.US Coca 20190404 0 50.75 50.97 50.59 50.97 1188381 47.0065 up up correct
CCLFX.US CCLFX 20190404 0 9.99 9.99 9.99 9.99 0 8.6399
CCLP.US CSI Compressco LP 20190404 0 2.79 2.899 2.79 2.88 60832 2.6613 up up correct
CCMP.US CMC Materials Inc 20190404 0 119.68 120.49 118.74 119.15 210074 114.9263 down down correct
CCNC.US Code Chain New Continent Limited 20190404 0 1.8191 2.13 1.8191 1.96 227814 1.96 up up correct
CCNE.US CNB Financial Corporation 20190404 0 25.5 25.95 25.145 25.85 23647 23.8544 up down incorrect
CCOI.US Cogent Communications Holdings Inc 20190404 0 55.2 56.01 54.85 55.96 230070 49.8661 up up correct
CCRN.US Cross Country Healthcare Inc 20190404 0 7.48 7.72 7.48 7.7 127144 7.7 up up correct
CCXI.US ChemoCentryx Inc 20190404 0 14.46 14.64 14.1 14.53 284507 14.53 up up correct
CDEV.US Centennial Resource Development Inc 20190404 0 8.42 8.77 8.395 8.68 2865626 8.68 up up correct
CDK.US CDK Global Inc 20190404 0 58.69 59.23 58.44 59.02 655954 56.9434 up up correct
CDLX.US Cardlytics Inc 20190404 0 16.83 16.86 16.47 16.8 91604 16.8 down down correct
CDMO.US Avid Bioservices Inc 20190404 0 4.24 4.37 4.22 4.36 118147 4.36 up up correct
CDNA.US CareDx Inc 20190404 0 31.81 32.25 27 27.75 2476248 27.75 down down correct
CDNS.US Cadence Design Systems Inc 20190404 0 65.25 65.25 63.05 63.67 3546052 63.67 down up incorrect
CDTX.US Cidara Therapeutics Inc 20190404 0 2.7 2.91 2.66 2.71 97711 2.71 up up correct
CDW.US CDW Corporation 20190404 0 100.71 100.94 100.045 100.56 585847 97.5484 down down correct
CDXC.US ChromaDex Corporation 20190404 0 4.09 4.18 4.0208 4.17 103481 4.17 up up correct
CDXS.US Codexis Inc 20190404 0 21.88 21.98 21.28 21.44 264700 21.44 down down correct
CDZI.US Cadiz Inc 20190404 0 9.45 9.55 9.37 9.5 118522 9.5 up up correct
CECE.US CECO Environmental Corp 20190404 0 7.61 7.74 7.57 7.59 61422 7.59 down down correct
CEDAX.US CEDAX 20190404 0 24.47 24.47 24.47 24.47 0 22.2278
CEDIX.US Destra International & Event 20190404 0 24.47 24.47 24.47 24.47 0 21.7014
CEDLX.US CEDLX 20190404 0 24.46 24.46 24.46 24.46 0 22.3297
CEDTX.US CEDTX 20190404 0 24.46 24.46 24.46 24.46 0 22.4251
CELC.US Celcuity Inc 20190404 0 21.98 22.97 21.84 21.84 6872 21.84 down down correct
CELH.US Celsius Holdings Inc 20190404 0 4.2 4.3 4.18 4.22 59236 4.22 up up correct
CEMI.US Chembio Diagnostics Inc 20190404 0 6.15 6.15 5.78 5.8 42493 5.8 down down correct
CENT.US Central Garden & Pet Company 20190404 0 25.46 26.04 25.29 25.85 202658 25.85 up down incorrect
CENTA.US Central Garden & Pet Company 20190404 0 23.27 23.68 23.19 23.48 228743 23.48 up up correct
CENX.US Century Aluminum Company 20190404 0 8.72 9.09 8.67 9.09 688113 9.09 up down incorrect
CERC.US Cerecor Inc 20190404 0 5.7 6.02 5.61 5.8 63635 5.8 up down incorrect
CERN.US Cerner Corporation 20190404 0 57.21 57.54 56.71 57.05 858379 55.3484 down up incorrect
CERS.US Cerus Corporation 20190404 0 6.35 6.46 6.3 6.39 708109 6.39 up up correct
CETX.US Cemtrex Inc 20190404 0 0.505 0.52 0.44 0.4576 18593 3.6608 down down correct
CETXW.US Cemtrex Inc. Series 1 Warrant 20190404 0 0.031 0.031 0.03 0.03 7185 0.03 down up incorrect
CEVA.US CEVA Inc 20190404 0 27.8 28.18 27.63 27.86 62669 27.86 up up correct
CFBK.US CF Bankshares Inc 20190404 0 12.862 12.87 12.455 12.86 3764 12.7449 down down correct
CFFI.US C&F Financial Corporation 20190404 0 51.85 51.85 51.82 51.82 645 47.0359 down down correct
CFFN.US Capitol Federal Financial Inc 20190404 0 13.4 13.52 13.36 13.52 171970 11.6937 up up correct
CFMS.US Conformis Inc 20190404 0 2.38 2.4 2.16 2.24 1949692 2.24 down down correct
CFRX.US ContraFect Corporation 20190404 0 0.41 0.51 0.3911 0.48 6273427 4.8 up down incorrect
CG.US The Carlyle Group Inc 20190404 0 18.51 18.89 18.35 18.45 376474 16.7474 down up incorrect
CGBD.US TCG BDC Inc 20190404 0 14.74 14.87 14.73 14.8 242630 10.4107 up up correct
CGC.US Canopy Growth Corporation 20190404 0 43.06 44.17 42.83 43.31 2619487 43.31 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20190404 0 24.8 24.8 24.8 24.8 0 21.3523
CGEN.US Compugen Ltd 20190404 0 4.12 4.13 3.96 4.11 213783 4.11 down down correct
CGNX.US Cognex Corporation 20190404 0 54.02 54.7 53.0907 53.57 923315 51.6444 down down correct
CGO.US Calamos Global Total Return Fund 20190404 0 12.51 12.5423 12.4 12.41 21925 9.8571 down down correct
CGRN.US Capstone Green Energy Corporation 20190404 0 0.91 0.91 0.8849 0.9 21046 9 down down correct
CHCI.US Comstock Holding Companies Inc 20190404 0 2.4978 2.4978 2.4 2.4 1101 2.4 down down correct
CHCO.US City Holding Company 20190404 0 76.78 77.635 76.34 77.59 36462 71.1621 up down incorrect
CHDN.US Churchill Downs Incorporated 20190404 0 90.83 90.83 89.785 90.41 137951 89.4196 down down correct
CHEF.US The Chefs' Warehouse Inc 20190404 0 31.87 32.04 31.6765 31.9 111455 31.9 up down incorrect
CHEK.US Check 20190404 0 2.76 2.8 2.7 2.75 63412 2.75 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20190404 0 10.33 10.39 10.3 10.39 178541 8.205 up up correct
CHKP.US Check Point Software Technologies Ltd 20190404 0 128.11 128.11 122.95 124.22 2127023 124.22 down down correct
CHMG.US Chemung Financial Corporation 20190404 0 46.7864 47.5 46.7864 46.83 18490 43.1723 up down incorrect
CHNR.US China Natural Resources Inc 20190404 0 1.65 1.7179 1.65 1.7179 4649 1.7179 up up correct
CHRS.US Coherus BioSciences Inc 20190404 0 13.82 14.28 13.66 13.93 718416 13.93 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20190404 0 88.96 90.33 88.92 89.23 659287 83.6261 up up correct
CHSCL.US CHS Inc 20190404 0 27.88 27.95 27.64 27.79 39928 23.1249 down down correct
CHSCM.US CHS Inc 20190404 0 26.61 26.94 26.59 26.84 20067 22.5666 up up correct
CHSCN.US CHS Inc 20190404 0 27.28 27.73 27.28 27.4 38783 22.8623 up up correct
CHSCO.US CHS Inc 20190404 0 27.98 28 27.8736 27.98 20014 23.0413
CHSCP.US CHS Inc 20190404 0 29.35 29.35 29.05 29.35 9422 24.331
CHTR.US Charter Communications Inc 20190404 0 346.25 347 343.95 345.72 1214724 345.72 down down correct
CHUY.US Chuy's Holdings Inc 20190404 0 21.09 21.95 20.91 21.92 121143 21.92 up up correct
CHW.US Calamos Global Dynamic Income Fund 20190404 0 8.1 8.15 8.09 8.12 135814 6.227 up up correct
CHX.US ChampionX Corporation 20190404 0 39.69 40.62 39.14 40.14 712853 40.14 up up correct
CHY.US Calamos Convertible and High Income Fund 20190404 0 11.02 11.05 11.01 11.05 113022 8.8138 up up correct
CIDM.US Cinedigm Corp 20190404 0 1.63 1.72 1.62 1.67 129006 1.67 up up correct
CIGI.US Colliers International Group Inc 20190404 0 68.48 68.6 67.66 67.71 24703 67.4895 down down correct
CINF.US Cincinnati Financial Corporation 20190404 0 85.53 85.91 85.28 85.65 358055 79.8397 up down incorrect
CIVB.US Civista Bancshares Inc 20190404 0 21.81 22.07 21.65 22 25754 20.5862 up up correct
CJJD.US China Jo 20190404 0 2.83 2.9 2.82 2.84 504274 2.84 up up correct
CKPT.US Checkpoint Therapeutics Inc 20190404 0 3.02 3.2 3 3.04 19246 3.04 up up correct
CLAR.US Clarus Corporation 20190404 0 12.7286 12.8683 12.5554 12.6289 86891 12.4088 down down correct
CLBK.US Columbia Financial Inc 20190404 0 15.52 15.69 15.5 15.59 58404 15.59 up up correct
CLBS.US Caladrius Biosciences Inc 20190404 0 3.54 3.6829 3.44 3.54 12937 3.54
CLDX.US Celldex Therapeutics Inc 20190404 0 4.47 4.53 4.25 4.38 228413 4.38 down down correct
CLFD.US Clearfield Inc 20190404 0 14.75 14.85 13.54 14.7 21161 14.7 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20190404 0 5.79 5.79 5.4201 5.574 2299 5.574 down down correct
CLIR.US ClearSign Technologies Corporation 20190404 0 0.8876 0.95 0.8876 0.911 257482 0.911 up up correct
CLLS.US Cellectis S.A 20190404 0 19.45 19.65 19.23 19.54 160122 19.54 up down incorrect
CLMT.US Calumet Specialty Products Partners L.P 20190404 0 3.68 3.75 3.53 3.6 247091 3.6 down up incorrect
CLNE.US Clean Energy Fuels Corp 20190404 0 3.01 3.1 2.97 3.03 1018683 3.03 up down incorrect
CLPS.US CLPS Incorporation 20190404 0 9.56 10.02 9.53 9.65 11977 9.65 up up correct
CLPT.US ClearPoint Neuro Inc 20190404 0 2.95 3.2 2.95 3.2 2850 3.2 up up correct
CLRB.US Cellectar Biosciences Inc 20190404 0 2.48 2.54 2.38 2.43 44465 2.43 down down correct
CLRO.US ClearOne Inc 20190404 0 2.06 2.1 2.045 2.1 37842 2.1 up up correct
CLSD.US Clearside Biomedical Inc 20190404 0 1.36 1.5 1.36 1.42 1804503 1.42 up up correct
CLSK.US CleanSpark Inc 20190404 0 3.51 3.55 3.42 3.42 5733 34.2 down down correct
CLSN.US Celsion Corporation 20190404 0 2.47 2.48 2.3 2.47 212083 2.47
CLVS.US Clovis Oncology Inc 20190404 0 25.29 25.5 24.69 25.11 1054011 25.11 down down correct
CLWT.US Euro Tech Holdings Company Limited 20190404 0 2.056 2.252 1.944 2.172 1456423 1.4021 up down incorrect
CLXT.US Calyxt Inc 20190404 0 17.47 17.75 16.59 16.6 56708 16.6 down down correct
CMCO.US Columbus McKinnon Corporation 20190404 0 36.41 37.81 36.045 37.48 70467 36.8406 up up correct
CMCSA.US Comcast Corporation 20190404 0 40.32 40.62 40.12 40.41 12294780 38.4543 up up correct
CMCT.US CIM Commercial Trust Corporation 20190404 0 18.48 18.85 18.48 18.79 711 41.3724 up down incorrect
CME.US CME Group Inc 20190404 0 167.81 169.59 167.81 169.36 1270554 155.3397 up up correct
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20190404 0 15.6 15.87 15.33 15.87 1390500 15.87 up up correct
CMII.US CM Life Sciences II Inc 20190404 0 0.031 0.031 0.031 0.031 0 0.031
CMLS.US Cumulus Media Inc 20190404 0 17.93 18.15 17.85 17.88 39107 17.88 down down correct
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20190404 0 0.1 0.1 0.1 0.1 0 0.1
CMMB.US Chemomab Therapeutics Ltd 20190404 0 105.8192 111.2 100.16 105.6 1421 105.6 down down correct
CMPR.US Cimpress plc 20190404 0 81.57 83.01 80.98 82.94 103439 82.94 up up correct
CMRX.US Chimerix Inc 20190404 0 2.12 2.15 2.05 2.1 164847 2.1 down down correct
CMTL.US Comtech Telecommunications Corp 20190404 0 23.18 23.35 22.83 23.09 122513 21.9749 down up incorrect
CNBKA.US Century Bancorp Inc 20190404 0 75.65 75.65 75.6 75.6 797 74.227 down down correct
CNCE.US Concert Pharmaceuticals Inc 20190404 0 12.76 13.15 12.49 13.12 288947 13.12 up down incorrect
CNDT.US Conduent Incorporated 20190404 0 13.78 13.92 13.74 13.86 1020071 13.86 up up correct
CNET.US ZW Data Action Technologies Inc 20190404 0 2.03 2.2099 1.93 2.12 1424422 2.12 up up correct
CNFR.US Conifer Holdings Inc 20190404 0 4.8 4.8 4.34 4.63 6814 4.63 down up incorrect
CNOB.US ConnectOne Bancorp Inc 20190404 0 20.06 20.47 20 20.41 51736 19.4318 up up correct
CNRLX.US CNRLX 20190404 0 10.23 10.23 10.23 10.23 0 10.23
CNROX.US CNROX 20190404 0 10.33 10.33 10.33 10.33 0 8.2762
CNSL.US Consolidated Communications Holdings Inc 20190404 0 11.51 11.73 11.51 11.72 657130 11.3293 up up correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20190404 0 7800 7800 7800 7800 0 7800
CNTX.US Context Therapeutics Inc. Common Stock 20190404 0 535 540 535 540 5700 540 up up correct
CNTY.US Century Casinos Inc 20190404 0 8.98 9.1 8.95 9.06 135978 9.06 up up correct
CNXN.US PC Connection Inc 20190404 0 36.46 36.73 36.06 36.47 57311 35.3013 up up correct
COCP.US Cocrystal Pharma Inc 20190404 0 2.711 2.746 2.651 2.67 13836 2.67 down down correct
CODA.US Coda Octopus Group Inc 20190404 0 9.95 10.79 9.7501 10.61 68044 10.61 up up correct
CODX.US Co 20190404 0 1.12 1.1592 1.07 1.07 208516 1.07 down down correct
COFS.US ChoiceOne Financial Services Inc 20190404 0 26.05 26.05 26.04 26.05 892 23.4599
COGT.US Cogent Biosciences Inc 20190404 0 4.38 4.42 4.03 4.1 69415 16.4 down down correct
COHR.US Coherent Inc 20190404 0 154.89 155.76 151.37 154.45 367270 154.45 down down correct
COHU.US Cohu Inc 20190404 0 15.34 15.69 15.19 15.21 461236 14.9954 down up incorrect
COKE.US Coca 20190404 0 289.29 294.71 287.2 294.67 43140 291.8289 up up correct
COLB.US Columbia Banking System Inc 20190404 0 34.05 34.7 33.89 34.65 264422 31.3537 up up correct
COLL.US Collegium Pharmaceutical Inc 20190404 0 15.71 16.1 15.545 16.07 298280 16.07 up up correct
COLM.US Columbia Sportswear Company 20190404 0 103.63 105.34 103.63 105.2 137318 103.0235 up up correct
COMM.US CommScope Holding Company Inc 20190404 0 23.96 24.76 23.96 24.45 2969488 23.2881 up up correct
COMS.US COMSovereign Holding Corp 20190404 0 1.04 1.05 0.99 1 2104 3 down down correct
CONE.US CyrusOne Inc 20190404 0 54.44 54.66 53.39 54.17 572639 50.2831 down down correct
CONN.US Conn's Inc 20190404 0 24.94 25.4 24.5 24.57 448386 24.57 down up incorrect
COOP.US Mr. Cooper Group Inc 20190404 0 9.32 9.44 9.18 9.25 929979 9.25 down up incorrect
CORE.US Core 20190404 0 37.22 37.68 37.17 37.55 340360 36.1837 up down incorrect
CORT.US Corcept Therapeutics Incorporated 20190404 0 11.88 12.09 11.55 11.75 611519 11.75 down down correct
COST.US Costco Wholesale Corporation 20190404 0 242.17 244.76 241.25 244.4 1320012 232.715 up up correct
COUP.US Coupa Software Incorporated 20190404 0 93.01 93.2 87.2 90.8 1532519 90.8 down down correct
COWN.US Cowen Inc 20190404 0 15.15 15.43 15.06 15.42 126030 15.0919 up up correct
COWNL.US Cowen Group Inc 20190404 0 25.55 25.55 25.391 25.45 10646 21.2276 down down correct
CPHC.US Canterbury Park Holding Corporation 20190404 0 14.5 14.5 14.336 14.5 4214 14.2554
CPIX.US Cumberland Pharmaceuticals Inc 20190404 0 5.66 6.3931 5.66 5.94 11463 5.94 up down incorrect
CPLP.US Capital Product Partners L.P 20190404 0 10.67 11.28 10.67 11.22 304475 9.0106 up up correct
CPRT.US Copart Inc 20190404 0 63.76 63.88 62.94 62.99 1091711 62.99 down down correct
CPRX.US Catalyst Pharmaceuticals Inc 20190404 0 5.23 5.37 5.09 5.25 1068706 5.25 up up correct
CPSH.US CPS Technologies Corporation 20190404 0 1.55 1.59 1.55 1.58 7947 1.58 up up correct
CPSI.US Computer Programs and Systems Inc 20190404 0 29.8415 30.04 29.45 29.8 156561 29.1055 down down correct
CPSS.US Consumer Portfolio Services Inc 20190404 0 3.61 3.67 3.585 3.65 8210 3.65 up up correct
CPTAG.US Capitala Finance Corp 20190404 0 24.85 24.97 24.75 24.8737 4073 21.0264 up up correct
CPTAL.US Capitala Finance Corp 20190404 0 25.0999 25.1 24.9753 25.1 962 21.0813 up up correct
CRAI.US CRA International Inc 20190404 0 50.9 51.265 50.15 50.84 23815 48.416 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20190404 0 7.05 7.14 6.8372 7.08 713545 7.08 up up correct
CRDF.US Cardiff Oncology Inc 20190404 0 3.77 3.8938 3.51 3.6 367487 3.6 down down correct
CRDFX.US CRDFX 20190404 0 24.81 24.81 24.81 24.81 0 21.3666
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20190404 0 24.8 24.8 24.8 24.8 0 21.003
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20190404 0 5.3 5.42 5.15 5.29 38922 5.29 down up incorrect
CRDLX.US CRDLX 20190404 0 24.8 24.8 24.8 24.8 0 21.7224
CRDTX.US Griffin Inst Access Credit Fund CL A 20190404 0 24.8 24.8 24.8 24.8 0 21.353
CREDX.US CREDX 20190404 0 10.07 10.07 10.07 10.07 0 9.6282
CREG.US China Recycling Energy Corporation 20190404 0 1.02 1.08 0.9913 1.03 64329 10.3 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20190404 0 11.0266 11.163 10.9389 11.1045 47166 11.1045 up up correct
CREX.US Creative Realities Inc 20190404 0 2.15 2.17 2.1178 2.15 56590 2.15
CREXW.US Creative Realities Inc. WT EXP 110922 20190404 0 0.3699 0.3699 0.3599 0.3599 500 0.3599 down down correct
CRIS.US Curis Inc 20190404 0 2.25 2.3 2.17 2.21 399833 2.21 down up incorrect
CRMD.US CorMedix Inc 20190404 0 10.26 10.4499 9.68 9.83 659510 9.83 down down correct
CRMT.US America's Car 20190404 0 88.84 89.62 88.23 89 88691 89 up up correct
CRNT.US Ceragon Networks Ltd 20190404 0 3.62 3.62 3.48 3.51 670788 3.51 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20190404 0 23.2 23.645 22.35 22.67 32514 22.67 down down correct
CRON.US Cronos Group Inc 20190404 0 18.1 18.57 18.1 18.27 3243256 18.27 up up correct
CROX.US Crocs Inc 20190404 0 26.43 26.53 26.01 26.52 694608 26.52 up down incorrect
CRSP.US CRISPR Therapeutics AG 20190404 0 38.16 38.491 37.2087 38.15 413159 38.15 down up incorrect
CRTD.US Creatd Inc 20190404 0 10.2 10.2 10.2 10.2 167 10.2
CRTO.US Criteo S.A 20190404 0 20.35 20.4331 20.03 20.2 305491 20.2 down down correct
CRUS.US Cirrus Logic Inc 20190404 0 42.62 43.5 42.33 42.8 747954 42.8 up up correct
CRVL.US CorVel Corporation 20190404 0 67.2 67.98 66.88 67.54 45451 67.54 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20190404 0 3.96 4.09 3.8 3.89 193416 3.89 down down correct
CRWS.US Crown Crafts Inc 20190404 0 5.23 5.23 5.16 5.2 8330 4.1841 down down correct
CSBR.US Champions Oncology Inc 20190404 0 9.25 9.25 8.36 8.89 95229 8.89 down down correct
CSCO.US Cisco Systems Inc 20190404 0 55.37 55.68 54.86 55.14 16412141 51.0807 down down correct
CSCW.US Color Star Technology Co. Ltd 20190404 0 2.86 3.16 2.86 3.01 151837 3.01 up up correct
CSGP.US CoStar Group Inc 20190404 0 484.5 486.81 475.29 477.68 158365 47.768 down down correct
CSGS.US CSG Systems International Inc 20190404 0 43.73 44.09 43.54 43.99 150654 41.6123 up up correct
CSII.US Cardiovascular Systems Inc 20190404 0 37.55 38.16 37.23 38.06 226057 38.06 up up correct
CSIQ.US Canadian Solar Inc 20190404 0 19.15 19.25 18.91 19.14 372425 19.14 down down correct
CSPI.US CSP Inc 20190404 0 11.45 11.9752 11.2 11.21 3290 10.7195 down down correct
CSQ.US Calamos Strategic Total Return Fund 20190404 0 12.56 12.619 12.52 12.61 270445 10.178 up down incorrect
CSSE.US Chicken Soup for the Soul Entertainment Inc 20190404 0 10.26 10.7046 10.26 10.69 30849 10.5353 up up correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20190404 0 25.46 25.46 25.195 25.249 8819 19.4876 down down correct
CSTE.US Caesarstone Ltd 20190404 0 15.54 15.94 15.54 15.72 42278 15.0675 up up correct
CSTR.US Capstar Financial Holdings Inc 20190404 0 15.57 15.61 14.73 15.59 97548 14.9986 up up correct
CSWC.US Capital Southwest Corporation 20190404 0 21.53 21.97 21.35 21.37 58199 15.108 down down correct
CSWI.US CSW Industrials Inc 20190404 0 57.95 59.095 57.64 58.65 71377 57.6056 up down incorrect
CSX.US CSX Corporation 20190404 0 75.03 75.24 74.59 74.8 7786291 24.0823 down down correct
CTAS.US Cintas Corporation 20190404 0 208.15 208.15 204.74 205.34 280013 199.4517 down down correct
CTBI.US Community Trust Bancorp Inc 20190404 0 41.4 42 41.25 41.91 11817 37.5803 up down incorrect
CTG.US Computer Task Group Incorporated 20190404 0 4.35 4.35 4.27 4.27 10357 4.27 down down correct
CTHR.US Charles & Colvard Ltd 20190404 0 1.18 1.2361 1.16 1.19 124982 1.19 up up correct
CTIB.US Yunhong CTI Ltd 20190404 0 3.3295 3.62 3.0301 3.15 26459 3.15 down down correct
CTIC.US CTI BioPharma Corp 20190404 0 0.99 1.02 0.97 0.9862 257543 0.9862 down up incorrect
CTLP.US Cantaloupe Inc 20190404 0 4.42 4.77 4.42 4.64 1006604 4.64 up up correct
CTMX.US CytomX Therapeutics Inc 20190404 0 10.94 11.38 10.88 11.13 334375 11.13 up up correct
CTRE.US CareTrust REIT Inc 20190404 0 23.37 23.46 23.08 23.36 734348 20.6847 down down correct
CTRM.US Castor Maritime Inc 20190404 0 5.09 5.4171 5.0301 5.3 10270 53 up up correct
CTRN.US Citi Trends Inc 20190404 0 19.87 20.38 19.86 20.33 54301 19.958 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20190404 0 74.3 74.4 73.315 73.79 2221753 71.19 down down correct
CTSO.US Cytosorbents Corporation 20190404 0 7.46 7.64 7.37 7.52 106300 7.52 up up correct
CTXR.US Citius Pharmaceuticals Inc 20190404 0 1.34 1.3899 1.18 1.2046 332353 1.2046 down down correct
CTXS.US Citrix Systems Inc 20190404 0 102.67 103.16 99.23 100.01 3839820 96.5141 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20190404 0 6.063 6.1162 6.0592 6.0592 4998 3.7868 down down correct
CUE.US Cue Biopharma Inc 20190404 0 8.65 9 8.52 8.95 63541 8.95 up up correct
CUEN.US Cuentas Inc 20190404 0 1.77 2.19 1.77 2.1 431 5.25 up up correct
CUTR.US Cutera Inc 20190404 0 17.32 17.8975 17.32 17.8 106022 17.8 up up correct
CVBF.US CVB Financial Corp 20190404 0 21.21 21.57 21.21 21.42 271154 19.5729 up up correct
CVCO.US Cavco Industries Inc 20190404 0 125.12 129.23 125.12 128.98 100388 128.98 up up correct
CVCY.US Central Valley Community Bancorp 20190404 0 19.93 19.93 19.741 19.8 5108 18.4994 down down correct
CVET.US Covetrus Inc 20190404 0 32.26 32.6 32.03 32.23 413001 32.23 down up incorrect
CVGI.US Commercial Vehicle Group Inc 20190404 0 8.25 8.58 8.25 8.42 396965 8.42 up down incorrect
CVGW.US Calavo Growers Inc 20190404 0 85.18 88.535 84.95 88 234078 83.1783 up down incorrect
CVLG.US Covenant Logistics Group Inc 20190404 0 20.24 20.73 20.08 20.12 88516 20.12 down down correct
CVLT.US Commvault Systems Inc 20190404 0 63.32 63.6062 62.07 63.13 343210 63.13 down down correct
CVLY.US Codorus Valley Bancorp Inc 20190404 0 20.62 21.4525 20.597 21.26 17769 18.5936 up up correct
CVV.US CVD Equipment Corporation 20190404 0 3.68 3.789 3.44 3.48 66084 3.48 down down correct
CWBC.US Community West Bancshares 20190404 0 9.985 10 9.985 10 2732 9.3919 up down incorrect
CWBR.US CohBar Inc 20190404 0 3.21 3.32 3.16 3.24 26930 3.24 up up correct
CWCO.US Consolidated Water Co. Ltd 20190404 0 12.45 12.84 12.45 12.72 29528 11.9363 up up correct
CWST.US Casella Waste Systems Inc 20190404 0 34.27 35.203 33.18 33.45 203246 33.45 down down correct
CXDC.US China XD Plastics Company Limited 20190404 0 2.345 2.35 2.24 2.24 17200 2.24 down down correct
CXDO.US Crexendo Inc 20190404 0 3 3 3 3 500 3
CYAD.US Celyad Oncology SA 20190404 0 22.86 22.86 22.165 22.18 879 22.18 down down correct
CYBE.US CyberOptics Corporation 20190404 0 17.25 17.56 17.22 17.53 13880 17.53 up up correct
CYBR.US CyberArk Software Ltd 20190404 0 119.8 120.19 112.34 114.22 1491363 114.22 down down correct
CYCC.US Cyclacel Pharmaceuticals Inc 20190404 0 0.865 0.8789 0.795 0.8598 15784 17.196 down up incorrect
CYCN.US Cyclerion Therapeutics Inc 20190404 0 18.28 19.3462 16.07 17.23 287572 17.23 down down correct
CYRN.US Cyren Ltd 20190404 0 2.0568 2.18 2.04 2.1599 55778 2.1599 up up correct
CYRX.US Cryoport Inc 20190404 0 12.81 13.34 12.59 13.3 143799 13.3 up up correct
CYTK.US Cytokinetics Incorporated 20190404 0 8.31 8.45 8.17 8.39 210024 8.39 up up correct
CYTO.US Auris Medical Holding Ltd 20190404 0 0.34 0.3449 0.328 0.33 615338 0.33 down down correct
CZNC.US Citizens & Northern Corporation 20190404 0 26.73 26.99 26.429 26.96 22605 23.5968 up up correct
CZR.US Caesars Entertainment Inc 20190404 0 47.5 48.38 47.5 47.92 472314 47.92 up up correct
CZWI.US Citizens Community Bancorp Inc 20190404 0 12.13 12.13 12.13 12.13 520 11.6726
DAKT.US Daktronics Inc 20190404 0 7.42 7.535 7.4 7.41 57941 7.1738 down down correct
DALN.US DallasNews Corporation Series A Common Stock 20190404 0 3.79 3.8288 3.71 3.75 5100 12.1293 down up incorrect
DARE.US Daré Bioscience Inc 20190404 0 1.6 1.65 1.48 1.51 306038 1.51 down down correct
DBVT.US DBV Technologies S.A 20190404 0 7.94 9.13 7.92 8.76 1944351 8.76 up down incorrect
DBX.US Dropbox Inc 20190404 0 22.23 22.42 21.71 21.9 2330632 21.9 down down correct
DCOM.US Dime Community Bancshares Inc 20190404 0 19.16 19.65 19.16 19.57 237530 16.4315 up up correct
DCPH.US Deciphera Pharmaceuticals Inc 20190404 0 22.99 23.16 22.27 22.63 319220 22.63 down down correct
DCTH.US Delcath Systems Inc 20190404 0 0.188 0.188 0.1251 0.134 1091439 93.8 down up incorrect
DENN.US Denny's Corporation 20190404 0 18.11 18.36 17.9615 18.35 285670 18.35 up up correct
DFFN.US Diffusion Pharmaceuticals Inc 20190404 0 4.07 4.1499 3.81 4.14 28026 4.14 up up correct
DGICA.US Donegal Group Inc 20190404 0 13.15 13.15 12.86 13 22087 11.5965 down down correct
DGII.US Digi International Inc 20190404 0 12.6 12.74 12.4 12.5 106315 12.5 down down correct
DGLY.US Digital Ally Inc 20190404 0 3.9 3.98 3.8 3.98 27518 3.98 up up correct
DHC.US Diversified Healthcare Trust 20190404 0 9.94 10.18 9.77 9.95 5629595 9.1302 up up correct
DHCNI.US DHCNI 20190404 0 21.28 21.76 21.28 21.38 75500 17.904 up up correct
DHCNL.US Diversified Healthcare Trust 20190404 0 23.56 24 23.21 23.72 87396 21.8466 up up correct
DHIL.US Diamond Hill Investment Group Inc 20190404 0 142.49 147.24 142.1 146.49 30359 124.9799 up up correct
DIOD.US Diodes Incorporated 20190404 0 37.5 38.2 37.12 38.14 410873 38.14 up up correct
DISCA.US Discovery Inc 20190404 0 27.87 28.92 27.87 28.88 3607467 28.88 up down incorrect
DISCK.US Discovery Inc 20190404 0 26.24 27.17 26.2 27.16 1446438 27.16 up up correct
DISH.US DISH Network Corporation 20190404 0 33.02 33.86 32.9 33.81 1340330 33.81 up up correct
DJCO.US Daily Journal Corporation 20190404 0 217.43 217.43 217.43 217.43 297 217.43
DLHC.US DLH Holdings Corp 20190404 0 6.3 6.35 6.2358 6.3 6891 6.3
DLPN.US Dolphin Entertainment Inc 20190404 0 1.64 1.7 1.6 1.6 156742 8 down down correct
DLTH.US Duluth Holdings Inc 20190404 0 23.77 24 23.08 23.54 963763 23.54 down up incorrect
DLTR.US Dollar Tree Inc 20190404 0 104.72 105.97 104.095 105.63 1886320 105.63 up down incorrect
DMAC.US DiaMedica Therapeutics Inc 20190404 0 4 4.02 3.75 3.75 66255 3.75 down down correct
DMLP.US Dorchester Minerals L.P 20190404 0 18.7 18.79 18.52 18.65 16418 14.0431 down up incorrect
DMRC.US Digimarc Corporation 20190404 0 31.44 31.76 30.73 31.34 112107 31.34 down down correct
DNLI.US Denali Therapeutics Inc 20190404 0 26.57 27.46 25.71 25.94 501667 25.94 down down correct
DOCU.US DocuSign Inc 20190404 0 54.32 54.35 52.2 53.34 1659832 53.34 down up incorrect
DOGZ.US Dogness (International) Corporation 20190404 0 3.55 3.58 3.4 3.56 52485 3.56 up up correct
DOMO.US Domo Inc 20190404 0 39.64 39.77 36.7 37.5 840645 37.5 down down correct
DOOO.US BRP Inc 20190404 0 28.3 28.51 28 28.39 8879 28.088 up up correct
DORM.US Dorman Products Inc 20190404 0 89.47 91.34 89 91.33 139052 91.33 up up correct
DOX.US Amdocs Limited 20190404 0 54.77 55 54.36 54.46 735108 51.8718 down down correct
DRIO.US DarioHealth Corp 20190404 0 0.718 0.7216 0.69 0.707 49740 14.14 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20190404 0 50 50 50 50 0 50
DRNA.US Dicerna Pharmaceuticals Inc 20190404 0 14.96 15.05 14.72 14.91 685570 14.91 down up incorrect
DRRX.US DURECT Corporation 20190404 0 0.6533 0.7 0.645 0.6603 191195 0.6603 up up correct
DRTT.US DIRTT Environmental Solutions Ltd 20190404 0 6.5 6.5 6.5 6.5 1010 6.5
DSGX.US The Descartes Systems Group Inc 20190404 0 38.24 38.53 38.05 38.45 344805 38.45 up up correct
DSKE.US Daseke Inc 20190404 0 5.21 5.39 5.19 5.2 237614 5.2 down down correct
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20190404 0 0.37 0.37 0.3684 0.3684 10090 0.3684 down down correct
DSPG.US DSP Group Inc 20190404 0 14.73 14.73 14.33 14.39 33099 14.39 down up incorrect
DSWL.US Deswell Industries Inc 20190404 0 3.035 3.035 3.03 3.03 201 2.5731 down down correct
DTEA.US DAVIDsTEA Inc 20190404 0 1.37 1.38 1.32 1.35 114645 1.35 down down correct
DTIL.US Precision BioSciences Inc 20190404 0 15.03 15.66 14.66 15.15 140273 15.15 up down incorrect
DTSS.US Datasea Inc 20190404 0 2.0401 2.17 2.0401 2.1697 9341 2.1697 up down incorrect
DUOT.US Duos Technologies Group Inc 20190404 0 10.64 11.2 10.5 10.5 5853 10.5 down down correct
DVAX.US Dynavax Technologies Corporation 20190404 0 7.02 7.25 6.95 7.2 1328942 7.2 up down incorrect
DVCR.US Diversicare Healthcare Services Inc 20190404 0 4.29 4.29 4.05 4.19 4814 4.19 down up incorrect
DWSN.US Dawson Geophysical Company 20190404 0 2.94 2.96 2.9 2.94 86382 2.94
DXCM.US DexCom Inc 20190404 0 118.45 119.1395 116.105 117.16 837045 117.16 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20190404 0 2.47 2.47 2.36 2.38 51065 2.38 down down correct
DXPE.US DXP Enterprises Inc 20190404 0 41.36 42.11 41.3313 41.8 56930 41.8 up up correct
DXYN.US The Dixie Group Inc 20190404 0 0.92 0.95 0.9 0.9001 31858 0.9001 down down correct
DYAI.US Dyadic International Inc 20190404 0 3.38 3.38 3.11 3.15 29238 3.15 down down correct
DYNT.US Dynatronics Corporation 20190404 0 2.03 2.39 2.0232 2.08 123183 2.08 up up correct
DZSI.US DZS Inc 20190404 0 11.16 11.16 10.71 10.8 7179 10.8 down down correct
EA.US Electronic Arts Inc 20190404 0 99.99 100.3 97.59 97.94 4308700 97.326 down down correct
EAST.US Eastside Distilling Inc 20190404 0 6.0704 6.1 6 6.1 9299 6.1 up up correct
EBAY.US eBay Inc 20190404 0 37.88 38.18 37.825 38.05 6372561 36.6824 up up correct
EBAYL.US eBay Inc. NT 56 20190404 0 26.26 26.34 26.26 26.31 71017 23.4441 up up correct
EBIX.US Ebix Inc 20190404 0 51.11 51.89 49.615 50.39 229059 48.9944 down down correct
EBMT.US Eagle Bancorp Montana Inc 20190404 0 17.1 17.42 17.1 17.1 8365 16.1533
EBSB.US Meridian Bancorp Inc 20190404 0 15.94 16.22 15.94 16.14 77359 15.3143 up up correct
EBTC.US Enterprise Bancorp Inc 20190404 0 29.97 30.28 29.72 29.88 5254 27.9299 down down correct
ECHO.US Echo Global Logistics Inc 20190404 0 24.9 25.42 24.9 25.39 63370 25.39 up up correct
ECOL.US US Ecology Inc 20190404 0 56.4 56.65 55.32 56.04 94230 55.3641 down down correct
ECOR.US electroCore Inc 20190404 0 5.5 5.7799 5.5 5.63 88841 5.63 up up correct
ECPG.US Encore Capital Group Inc 20190404 0 28.2 28.84 28.0624 28.83 138439 28.83 up up correct
EDAP.US EDAP TMS S.A 20190404 0 4.26 4.6 4.26 4.58 823514 4.58 up up correct
EDIT.US Editas Medicine Inc 20190404 0 26.76 26.89 26.01 26.67 772360 26.67 down down correct
EDRY.US EuroDry Ltd 20190404 0 8.22 9.0999 8.22 8.6933 22279 8.6933 up up correct
EDSA.US Edesa Biotech Inc 20190404 0 1.14 1.19 1.11 1.11 92644 6.66 down down correct
EDUC.US Educational Development Corporation 20190404 0 7.76 7.99 7.76 7.99 2496 7.3505 up up correct
EEFT.US Euronet Worldwide Inc 20190404 0 141.69 143.2 139.02 141.03 654747 141.03 down down correct
EFOI.US Energy Focus Inc 20190404 0 0.56 0.5999 0.487 0.5 679863 2.5 down down correct
EFSC.US Enterprise Financial Services Corp 20190404 0 41.79 43.2 41.79 43.15 107159 40.9947 up up correct
EGAN.US eGain Corporation 20190404 0 10.66 10.83 10.26 10.37 375059 10.37 down down correct
EGBN.US Eagle Bancorp Inc 20190404 0 51.41 52.98 51.41 52.72 152820 49.7258 up down incorrect
EGLE.US Eagle Bulk Shipping Inc 20190404 0 4.71 4.88 4.68 4.86 173837 32.3177 up down incorrect
EGRX.US Eagle Pharmaceuticals Inc 20190404 0 49.91 51.84 49.65 50.2 236235 50.2 up up correct
EHTH.US eHealth Inc 20190404 0 61.26 64.5399 61.122 64.31 422445 64.31 up down incorrect
EIGR.US Eiger BioPharmaceuticals Inc 20190404 0 14.47 14.74 14.33 14.63 27999 14.63 up down incorrect
EKSO.US Ekso Bionics Holdings Inc 20190404 0 2.5 2.52 2.44 2.51 13181 37.65 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20190404 0 4.12 4.43 4.12 4.39 910 79.02 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20190404 0 11.5 11.83 11.11 11.29 12302 11.29 down down correct
ELSE.US Electro 20190404 0 3.33 3.4292 3.33 3.4292 1102 3.4292 up up correct
ELTK.US Eltek Ltd 20190404 0 1.65 1.83 1.65 1.74 26355 1.74 up up correct
EMKR.US EMCORE Corporation 20190404 0 3.98 3.99 3.915 3.98 113415 3.98
EML.US The Eastern Company 20190404 0 28.85 28.85 28.1177 28.58 33908 27.1734 down down correct
ENDP.US Endo International plc 20190404 0 7.84 8.03 7.78 8.01 2411763 8.01 up up correct
ENG.US ENGlobal Corporation 20190404 0 0.51 0.5195 0.4815 0.4931 41343 0.4931 down down correct
ENLV.US Enlivex Therapeutics Ltd 20190404 0 11.9 11.9 10.9 11.27 8836 11.27 down down correct
ENOB.US Enochian Biosciences Inc 20190404 0 6.95 6.98 6.75 6.95 35461 6.95
ENPH.US Enphase Energy Inc 20190404 0 9.6 9.7399 9.47 9.52 1188656 9.52 down up incorrect
ENSG.US The Ensign Group Inc 20190404 0 50.4546 51.2893 50.2146 51.1843 153992 47.4512 up down incorrect
ENTA.US Enanta Pharmaceuticals Inc 20190404 0 95.49 96.1331 93.1 93.76 125401 93.76 down down correct
ENTG.US Entegris Inc 20190404 0 37.56 37.9 37.39 37.48 894069 36.9946 down down correct
ENTX.US Entera Bio Ltd 20190404 0 3.92 4.28 3.901 4.1 2000 4.1 up down incorrect
ENVB.US Enveric Biosciences Inc 20190404 0 0.324 0.395 0.315 0.3521 73278 35.21 up up correct
EOLS.US Evolus Inc 20190404 0 23.79 25.43 23.72 23.94 745781 23.94 up up correct
EPAY.US Bottomline Technologies (de) Inc 20190404 0 49.85 50.17 48.27 48.93 226473 48.93 down down correct
EPIX.US ESSA Pharma Inc 20190404 0 3.3 3.32 3.1 3.2 13839 3.2 down up incorrect
EPSN.US Epsilon Energy Ltd 20190404 0 4.49 4.5 4.49 4.5 3692 4.5 up up correct
EPZM.US Epizyme Inc 20190404 0 12.9 13.26 12.75 12.93 713944 12.93 up down incorrect
EQ.US Equillium Inc 20190404 0 7.55 7.555 7 7.15 6526 7.15 down down correct
EQBK.US Equity Bancshares Inc 20190404 0 28.16 28.74 28.04 28.39 22388 28.3239 up up correct
EQIX.US Equinix Inc. (REIT) 20190404 0 462.55 464.73 459.9 461.44 448872 441.3312 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20190404 0 9.6 9.61 9.45 9.5 4267944 9.1602 down down correct
ERIE.US Erie Indemnity Company 20190404 0 176.04 176.48 174.68 175.49 109761 164.817 down down correct
ERII.US Energy Recovery Inc 20190404 0 9 9.02 8.89 8.97 140178 8.97 down up incorrect
ERYP.US ERYTECH Pharma S.A 20190404 0 7.63 7.65 7 7.3 3303 7.3 down down correct
ESBK.US Elmira Savings Bank 20190404 0 17 17.3997 16.78 16.8924 5591 14.7298 down down correct
ESCA.US Escalade Incorporated 20190404 0 11.8348 12.152 11.79 12.09 6782 10.8896 up up correct
ESEA.US Euroseas Ltd 20190404 0 0.7036 0.73 0.7 0.7102 114048 5.6816 up up correct
ESGR.US Enstar Group Limited 20190404 0 173.83 175.7 173.04 175 34231 175 up down incorrect
ESGRO.US Enstar Group Limited 20190404 0 25.85 26 25.85 25.95 7087 21.6814 up down incorrect
ESGRP.US Enstar Group Limited 20190404 0 26.15 26.25 26.023 26.24 17043 22.0304 up up correct
ESLT.US Elbit Systems Ltd 20190404 0 133.62 133.75 133.07 133.58 5275 129.1773 down down correct
ESPR.US Esperion Therapeutics Inc 20190404 0 43.35 43.35 41.51 41.88 1025642 41.88 down up incorrect
ESQ.US Esquire Financial Holdings Inc 20190404 0 22.69 22.69 22.32 22.41 12946 22.41 down down correct
ESSA.US ESSA Bancorp Inc 20190404 0 15.46 15.46 15.46 15.46 1275 14.2679
ESTA.US Establishment Labs Holdings Inc 20190404 0 24 24.72 23.75 23.89 114804 23.89 down down correct
ESXB.US Community Bankers Trust Corporation 20190404 0 7.3566 7.54 7.28 7.36 39763 6.8452 up up correct
ETON.US Eton Pharmaceuticals Inc 20190404 0 7.9 8.1 7.834 8.1 6120 8.1 up up correct
ETSY.US Etsy Inc 20190404 0 70.14 70.35 66.05 68.3 2704517 68.3 down up incorrect
ETTX.US Entasis Therapeutics Holdings Inc 20190404 0 6.601 6.926 6.5 6.555 11829 6.555 down up incorrect
EVBG.US Everbridge Inc 20190404 0 75.97 76.6 70.91 72.65 433810 72.65 down up incorrect
EVER.US EverQuote Inc 20190404 0 8.4 8.598 8.13 8.3 125200 8.3 down down correct
EVFM.US Evofem Biosciences Inc 20190404 0 3.5394 3.58 3.5394 3.56 7289 3.56 up up correct
EVGN.US Evogene Ltd 20190404 0 2.25 2.414 2 2.31 161406 2.31 up up correct
EVK.US Ever 20190404 0 3.76 3.79 3.5933 3.79 2005 3.79 up down incorrect
EVLO.US Evelo Biosciences Inc 20190404 0 8.85 8.93 8.08 8.68 50578 8.68 down down correct
EVOK.US Evoke Pharma Inc 20190404 0 0.8546 0.855 0.7645 0.7724 3128483 0.7724 down down correct
EVOL.US Evolving Systems Inc 20190404 0 1.18 1.24 1.1558 1.24 31989 1.24 up up correct
EVOP.US EVO Payments Inc 20190404 0 27.44 28.25 27 27.93 3260975 27.93 up down incorrect
EWBC.US East West Bancorp Inc 20190404 0 50.52 51.9 50.45 51.62 842708 48.3884 up up correct
EXAS.US Exact Sciences Corporation 20190404 0 92.59 92.9132 88.25 90.1 1436352 90.1 down down correct
EXC.US Exelon Corporation 20190404 0 50.06 50.1 49.49 49.64 3986393 45.1684 down down correct
EXEL.US Exelixis Inc 20190404 0 24.8 25 23.72 24.08 2528868 24.08 down down correct
EXLS.US ExlService Holdings Inc 20190404 0 59.7 60.42 59.7 60.35 54765 60.35 up up correct
EXPD.US Expeditors International of Washington Inc 20190404 0 77.6 78.48 77.0101 78.35 988396 75.5982 up up correct
EXPE.US Expedia Group Inc 20190404 0 122.23 123.07 121.69 122.55 794475 121.0152 up up correct
EXPI.US eXp World Holdings Inc 20190404 0 10.5 10.57 10.11 10.11 121891 5.0464 down down correct
EXPO.US Exponent Inc 20190404 0 56.79 56.91 56.16 56.36 138771 54.9656 down down correct
EXTR.US Extreme Networks Inc 20190404 0 7.86 7.99 7.82 7.9 789090 7.9 up down incorrect
EYE.US National Vision Holdings Inc 20190404 0 30.31 30.91 29.855 30.51 467162 30.51 up down incorrect
EYEG.US EyeGate Pharmaceuticals Inc 20190404 0 0.3491 0.356 0.342 0.3499 3861 5.2485 up up correct
EYEN.US Eyenovia Inc 20190404 0 5.91 6.06 5.8692 5.92 31740 5.92 up up correct
EYES.US Second Sight Medical Products Inc 20190404 0 0.849 0.8574 0.8212 0.845 34316 6.76 down down correct
EYESW.US Second Sight Medical Products Inc. Warrants 20190404 0 0.1811 0.19 0.1811 0.19 6011 1.52 up up correct
EYPT.US EyePoint Pharmaceuticals Inc 20190404 0 1.9 1.9 1.82 1.84 357497 18.4 down down correct
EZPW.US EZCORP Inc 20190404 0 9.54 9.875 9.54 9.83 429760 9.83 up up correct
FAMI.US Farmmi Inc 20190404 0 3.72 3.86 3.39 3.41 385507 3.41 down down correct
FANG.US Diamondback Energy Inc 20190404 0 100 100.53 98.8 99.84 1751888 93.8032 down down correct
FANH.US Fanhua Inc 20190404 0 25.95 26.1 25.81 26.05 140951 22.3365 up up correct
FARM.US Farmer Bros. Co 20190404 0 19.67 19.88 19.4837 19.83 24818 19.83 up down incorrect
FARO.US FARO Technologies Inc 20190404 0 45.89 46.56 45.08 46.05 46782 46.05 up up correct
FAST.US Fastenal Company 20190404 0 66.01 66.55 65.83 66.32 2153372 30.8142 up up correct
FAT.US FAT Brands Inc 20190404 0 5.64 5.64 5.2 5.2 19846 4.9624 down down correct
FATE.US Fate Therapeutics Inc 20190404 0 18.81 18.81 17.75 18.14 401165 18.14 down down correct
FB.US Meta Platforms Inc. 20190404 0 176.02 178 175.5301 176.02 17847730 176.02
FBIO.US Fortress Biotech Inc 20190404 0 1.8 1.85 1.75 1.75 111037 1.75 down down correct
FBIOP.US Fortress Biotech Inc 20190404 0 19.7 19.75 19.49 19.69 1641 14.4413 down down correct
FBIZ.US First Business Financial Services Inc 20190404 0 20.75 20.89 20.51 20.64 4937 18.99 down down correct
FBMS.US The First Bancshares Inc 20190404 0 30.91 31.05 30.75 31 16536 29.7657 up down incorrect
FBNC.US First Bancorp 20190404 0 35.43 36 35.31 35.98 52494 34.0296 up up correct
FBRX.US Forte Biosciences Inc 20190404 0 10.86 11 10.67 10.9 5788 163.5 up up correct
FCAP.US First Capital Inc 20190404 0 52.55 52.99 51.8 52.11 3198 49.4956 down down correct
FCBC.US First Community Bankshares Inc 20190404 0 33.23 33.65 33.23 33.53 20450 30.2067 up down incorrect
FCCO.US First Community Corporation 20190404 0 19.38 19.73 19.1553 19.47 15107 18.0919 up down incorrect
FCCY.US 1st Constitution Bancorp 20190404 0 18.24 18.5 18.09 18.4 7042 17.388 up down incorrect
FCEL.US FuelCell Energy Inc 20190404 0 0.3 0.3016 0.26 0.29 386413 3.48 down down correct
FCFS.US FirstCash Inc 20190404 0 87.98 88.47 87.255 87.82 130575 84.3825 down down correct
FCNCA.US First Citizens BancShares Inc 20190404 0 418.5 424.46 418.5 422.75 15901 418.9983 up up correct
FCRD.US First Eagle Alternative Capital BDC Inc 20190404 0 6.6 6.65 6.58 6.59 120900 4.5195 down down correct
FCREX.US FCREX 20190404 0 12.84 12.84 12.84 12.84 0 10.9904
FCRIX.US FCRIX 20190404 0 12.87 12.87 12.87 12.87 0 10.9388
FDBC.US Fidelity D & D Bancorp Inc 20190404 0 57.54 58.0134 57.3453 57.63 987 54.2967 up up correct
FDUS.US Fidus Investment Corporation 20190404 0 15.42 15.53 15.39 15.46 66994 11.6198 up up correct
FDUSZ.US Fidus Investment Corporation 20190404 0 25.35 25.548 25.35 25.46 7500 21.5911 up up correct
FEIM.US Frequency Electronics Inc 20190404 0 11.5274 11.71 11.5274 11.71 61006 11.71 up up correct
FELE.US Franklin Electric Co. Inc 20190404 0 51.49 52.06 51.165 51.74 96827 50.2998 up up correct
FENC.US Fennec Pharmaceuticals Inc 20190404 0 5.01 5.065 4.8 4.83 32646 4.83 down down correct
FEYE.US Mandiant Inc 20190404 0 16.98 17 16.255 16.42 3393468 16.42 down down correct
FFBC.US First Financial Bancorp 20190404 0 24.52 24.98 24.52 24.8 265390 21.8852 up up correct
FFBW.US FFBW Inc 20190404 0 10.7001 10.83 10.7 10.829 5066 9.2319 up up correct
FFHL.US Fuwei Films (Holdings) Co. Ltd 20190404 0 2.532 2.7 2.532 2.59 46490 2.59 up up correct
FFIC.US Flushing Financial Corporation 20190404 0 22.27 22.62 22.2073 22.47 28502 19.788 up down incorrect
FFIN.US First Financial Bankshares Inc 20190404 0 58.96 59.34 58.79 59.33 376250 28.4845 up up correct
FFIV.US F5 Networks Inc 20190404 0 166.72 167.44 164.32 166 526575 166 down down correct
FFNW.US First Financial Northwest Inc 20190404 0 16.17 16.3 16.17 16.17 12097 14.838
FFWM.US First Foundation Inc 20190404 0 13.86 14.3 13.83 14.16 159169 13.5502 up up correct
FGBI.US First Guaranty Bancshares Inc 20190404 0 22.1999 22.1999 21.23 21.7 5893 16.2219 down down correct
FGEN.US FibroGen Inc 20190404 0 54.92 55.635 52.75 52.79 510757 52.79 down down correct
FGF.US FG Financial Group Inc 20190404 0 5.21 5.315 5.1 5.2 43923 5.2 down down correct
FGFPP.US FG Financial Group Inc 20190404 0 24.5 24.5 24.42 24.49 6500 19.6607 down down correct
FHB.US First Hawaiian Inc 20190404 0 26.5 26.925 26.33 26.74 2528400 23.7124 up up correct
FIBK.US First Interstate BancSystem Inc 20190404 0 40.26 40.75 40.11 40.63 166209 36.0677 up up correct
FINW.US FinWise Bancorp Common Stock 20190404 0 179.1 179.1 179.1 179.1 0 179.1
FISI.US Financial Institutions Inc 20190404 0 27.29 27.72 27 27.69 18518 24.6984 up up correct
FISV.US Fiserv Inc 20190404 0 90.67 90.84 89.41 90.08 2671633 90.08 down down correct
FITB.US Fifth Third Bancorp 20190404 0 26.17 26.84 26.17 26.75 9416156 24.2116 up up correct
FITBI.US Fifth Third Bancorp 20190404 0 27.15 27.31 27.125 27.3 28956 23.485 up down incorrect
FIVE.US Five Below Inc 20190404 0 122.87 124.05 120.97 122.17 884914 122.17 down down correct
FIVN.US Five9 Inc 20190404 0 52.21 52.77 49.175 49.79 1036068 49.79 down down correct
FIXX.US Homology Medicines Inc 20190404 0 29.1 29.69 28.6699 29.27 131111 29.27 up up correct
FIZZ.US National Beverage Corp 20190404 0 56.68 57.58 56.15 57.5 544396 25.4351 up up correct
FLDM.US Fluidigm Corporation 20190404 0 13.65 13.965 12.88 12.99 666468 12.99 down down correct
FLEX.US Flex Ltd 20190404 0 10.54 10.855 10.5 10.84 4778850 10.84 up up correct
FLGT.US Fulgent Genetics Inc 20190404 0 5.79 6.01 5.79 5.9 7440 5.9 up up correct
FLIC.US The First of Long Island Corporation 20190404 0 22.08 22.48 22.08 22.28 53242 20.2367 up up correct
FLL.US Full House Resorts Inc 20190404 0 2.005 2.02 1.9 1.95 61614 1.95 down down correct
FLMN.US Falcon Minerals Corporation 20190404 0 9.01 9.18 8.71 9.07 49059 7.0805 up up correct
FLNT.US Fluent Inc 20190404 0 5.77 6.05 5.74 6.01 406175 6.01 up up correct
FLUX.US Flux Power Holdings Inc 20190404 0 1.23 1.27 1.15 1.15 1168 11.5 down down correct
FLWS.US 1 20190404 0 18.63 18.84 18.31 18.51 357355 18.51 down down correct
FLXN.US Flexion Therapeutics Inc 20190404 0 12.69 12.9 12.41 12.51 311085 12.51 down down correct
FLXS.US Flexsteel Industries Inc 20190404 0 23.76 24.8 23.565 24.77 33509 22.7385 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20190404 0 30.1 30.8336 29.15 29.65 13538 27.5123 down down correct
FMBH.US First Mid Bancshares Inc 20190404 0 32.83 33.33 32.8 33.13 14356 30.8589 up up correct
FMBI.US First Midwest Bancorp Inc 20190404 0 21.04 21.32 20.95 21.3 596324 19.4117 up up correct
FMNB.US Farmers National Banc Corp 20190404 0 14.04 14.155 13.82 14.03 23382 12.9134 down up incorrect
FNCB.US FNCB Bancorp Inc 20190404 0 7.88 7.88 7.6538 7.85 16882 7.1913 down up incorrect
FNHC.US FedNat Holding Company 20190404 0 17.02 17.23 16.93 17.22 37547 16.3039 up down incorrect
FNKO.US Funko Inc 20190404 0 21.86 22.38 21.44 21.62 342057 21.62 down down correct
FNLC.US The First Bancorp Inc 20190404 0 25.84 26.215 25.84 26.02 5235 22.8506 up up correct
FNWB.US First Northwest Bancorp 20190404 0 16.3678 16.38 16.03 16.19 11688 15.6082 down down correct
FNWD.US Finward Bancorp Common Stock 20190404 0 41.79 41.8 41.79 41.8 600 38.5606 up down incorrect
FOCS.US Focus Financial Partners Inc 20190404 0 35.79 36.59 35.49 36.55 115705 36.55 up up correct
FOLD.US Amicus Therapeutics Inc 20190404 0 14.06 14.06 13.7 13.91 1262299 13.91 down down correct
FONR.US FONAR Corporation 20190404 0 20.37 20.4417 19.72 19.73 52649 19.73 down down correct
FORD.US Forward Industries Inc 20190404 0 1.56 1.5625 1.49 1.52 12834 1.52 down down correct
FORM.US FormFactor Inc 20190404 0 17.49 17.7134 17.35 17.47 177372 17.47 down down correct
FORR.US Forrester Research Inc 20190404 0 48.94 49.075 48.6 48.75 22061 48.75 down down correct
FORTY.US Formula Systems (1985) Ltd 20190404 0 46.9 46.9 46.9 46.9 136 45.2395
FOSL.US Fossil Group Inc 20190404 0 14.2 14.56 13.98 14.53 1354572 14.53 up up correct
FOX.US Fox Corporation 20190404 0 35.56 36.07 35.39 36.03 2223200 34.5543 up down incorrect
FOXA.US Fox Corporation 20190404 0 36.2 36.8 36.01 36.76 4908406 35.2923 up up correct
FOXF.US Fox Factory Holding Corp 20190404 0 73.76 75.15 73.69 74.95 137375 74.95 up up correct
FPAY.US FlexShopper Inc 20190404 0 0.8185 0.875 0.8157 0.843 117582 0.843 up down incorrect
FRAF.US Franklin Financial Services Corporation 20190404 0 35.8 36 35.8 36 300 32.3228 up up correct
FRBA.US First Bank 20190404 0 11.57 11.57 11.2701 11.42 18561 11.0322 down down correct
FRBK.US Republic First Bancorp Inc 20190404 0 5.52 5.68 5.41 5.66 509779 5.66 up down incorrect
FRG.US Franchise Group Inc 20190404 0 9.87 9.95 9.87 9.95 4400 8.8895 up down incorrect
FRGI.US Fiesta Restaurant Group Inc 20190404 0 12.91 13.34 12.8 13.25 161962 13.25 up up correct
FRHC.US Freedom Holding Corp 20190404 0 8.095 8.095 7.8 7.9 55654 7.9 down down correct
FRME.US First Merchants Corporation 20190404 0 37.77 38.4 37.77 38.09 155209 35.0996 up down incorrect
FROPX.US FROPX 20190404 0 19.56 19.56 19.56 19.56 0 14.646
FRPH.US FRP Holdings Inc 20190404 0 49.72 50.19 48.9 49.63 4606 49.63 down down correct
FRPT.US Freshpet Inc 20190404 0 41.88 42.17 40.55 41.21 177698 41.21 down down correct
FRST.US Primis Financial Corp 20190404 0 14.76 15.1 14.76 15.1 29069 13.8904 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20190404 0 1.2764 1.28 1.2764 1.28 1239 1.28 up up correct
FRTA.US Forterra Inc 20190404 0 4.1 4.39 4.1 4.34 603840 4.34 up up correct
FSBW.US FS Bancorp Inc 20190404 0 50.24 51.44 50.24 51.33 4536 24.5738 up up correct
FSFG.US First Savings Financial Group Inc 20190404 0 53.7813 53.7813 53.7813 53.7813 500 17.2675
FSLR.US First Solar Inc 20190404 0 54.94 55.39 54.73 55.38 807927 55.38 up up correct
FSTR.US L.B. Foster Company 20190404 0 19.69 20 19.67 19.9 78272 19.9 up up correct
FSTX.US F 20190404 0 10.53 10.84 10.53 10.82 7041 43.28 up up correct
FSV.US FirstService Corporation 20190404 0 88.89 88.89 87.93 88.19 29412 86.9468 down down correct
FTDR.US Frontdoor Inc 20190404 0 34.14 34.72 33.04 33.62 655500 33.62 down down correct
FTEK.US Fuel Tech Inc 20190404 0 2.25 2.43 2.0104 2.16 772209 2.16 down down correct
FTFT.US Future FinTech Group Inc 20190404 0 0.73 0.7999 0.73 0.7501 56901 0.7501 up up correct
FTNT.US Fortinet Inc 20190404 0 87.81 87.85 82.44 83.5 3227350 83.5 down up incorrect
FULT.US Fulton Financial Corporation 20190404 0 16.08 16.32 16.03 16.19 935185 14.5419 up up correct
FUNC.US First United Corporation 20190404 0 17.59 17.59 17.36 17.46 3037 16.0412 down down correct
FUND.US Sprott Focus Trust Inc 20190404 0 6.9515 6.96 6.9253 6.93 12636 5.5183 down down correct
FUSB.US First US Bancshares Inc 20190404 0 10.15 10.3 10.125 10.125 2147 9.7886 down down correct
FUTU.US Futu Holdings Limited 20190404 0 17.95 17.95 17 17.11 603927 17.11 down down correct
FUV.US Arcimoto Inc 20190404 0 5.15 5.2664 4.51 4.52 331303 4.52 down down correct
FVCB.US FVCBankcorp Inc 20190404 0 17 17 16.92 16.98 2131 16.98 down down correct
FVE.US Five Star Senior Living Inc 20190404 0 0.49 0.6 0.49 0.5029 861932 5.029 up down incorrect
FWBI.US First Wave BioPharma Inc 20190404 0 2.52 2.54 2.5025 2.5227 17905 2.5227 up up correct
FWONA.US Formula One Group 20190404 0 34.57 35.12 34.57 34.89 53723 34.89 up down incorrect
FWONK.US Formula One Group 20190404 0 35.81 36.21 35.6 35.98 1372663 35.98 up down incorrect
FWRD.US Forward Air Corporation 20190404 0 64.75 65.27 64.75 65.04 146439 63.0848 up up correct
GABC.US German American Bancorp Inc 20190404 0 29.87 30.2 29.71 30 59336 28.1731 up up correct
GAIA.US Gaia Inc 20190404 0 9.02 9.1973 8.95 9.04 46342 9.04 up up correct
GAIN.US Gladstone Investment Corporation 20190404 0 12 12.06 11.97 12 109359 9.6099
GALT.US Galectin Therapeutics Inc 20190404 0 4.71 4.83 4.64 4.73 184254 4.73 up up correct
GASS.US StealthGas Inc 20190404 0 3.48 3.524 3.46 3.51 78518 3.51 up up correct
GBCI.US Glacier Bancorp Inc 20190404 0 41.38 41.96 40.3424 41.91 201708 38.3333 up up correct
GBDC.US Golub Capital BDC Inc 20190404 0 17.4615 17.5389 17.4323 17.5099 83923 13.9703 up down incorrect
GBLI.US Global Indemnity Group LLC 20190404 0 31.8 32.44 31 31.11 10133 28.0054 down down correct
GBLIL.US Global Indemnity Limited SUB NT 47 20190404 0 25.77 25.77 25.7 25.7035 2998 21.2534 down down correct
GBT.US Global Blood Therapeutics Inc 20190404 0 57.59 58.39 56.5 57.24 675123 57.24 down up incorrect
GCBC.US Greene County Bancorp Inc 20190404 0 30.3666 30.4 30.1996 30.4 1169 28.9695 up down incorrect
GCMG.US GCM Grosvenor Inc 20190404 0 9.64 9.95 9.64 9.95 13700 9.6725 up up correct
GCREX.US Griffin Institutional Access Real Estate 20190404 0 26.53 26.53 26.53 26.53 0 22.9609
GDEN.US Golden Entertainment Inc 20190404 0 15.52 16.14 15.52 15.83 97962 15.83 up up correct
GDS.US GDS Holdings Limited 20190404 0 38.15 38.68 37.79 38.15 824862 38.15
GDYN.US Grid Dynamics Holdings Inc 20190404 0 9.9 9.9275 9.89 9.92 263803 9.92 up up correct
GECC.US Great Elm Capital Corporation 20190404 0 8.232 8.3 8.2089 8.275 36453 6.158 up up correct
GECCM.US GECCM 20190404 0 25.3001 25.3001 25.3001 25.3001 350 22.6957
GEG.US Great Elm Group Inc 20190404 0 4.25 4.3 4.25 4.3 12918 4.3 up up correct
GENC.US Gencor Industries Inc 20190404 0 12.37 12.68 12.37 12.68 3280 12.68 up up correct
GENE.US Genetic Technologies Limited 20190404 0 0.93 0.93 0.87 0.87 7581 3.48 down down correct
GEOS.US Geospace Technologies Corporation 20190404 0 13.78 13.78 13.29 13.31 18912 13.31 down down correct
GERN.US Geron Corporation 20190404 0 1.74 1.79 1.71 1.77 1841389 1.77 up up correct
GEVO.US Gevo Inc 20190404 0 2.35 2.55 2.35 2.47 681936 2.47 up up correct
GFED.US Guaranty Federal Bancshares Inc 20190404 0 22.45 22.55 22.45 22.5 1292 20.686 up up correct
GFN.US General Finance Corporation 20190404 0 9.36 9.6 9.18 9.31 40792 9.31 down down correct
GGAL.US Grupo Financiero Galicia S.A 20190404 0 24.4 24.85 23.9 24.61 737776 23.8518 up down incorrect
GH.US Guardant Health Inc 20190404 0 70.5 71.5 68.06 70.11 1797646 70.11 down down correct
GIFI.US Gulf Island Fabrication Inc 20190404 0 8.99 9.01 8.9 9.01 9798 9.01 up down incorrect
GIGM.US GigaMedia Limited 20190404 0 2.51 2.521 2.5 2.5 24808 2.5 down up incorrect
GIII.US G 20190404 0 40.94 42.07 40.885 41.99 424022 41.99 up up correct
GILD.US Gilead Sciences Inc 20190404 0 66.63 67.24 66.53 66.84 5713794 59.8923 up up correct
GILT.US Gilat Satellite Networks Ltd 20190404 0 8.35 8.48 8.29 8.48 28191 7.3188 up up correct
GIREX.US Griffin Institutional Access Real Estate 20190404 0 27.25 27.25 27.25 27.25 0 23.5839
GLAD.US Gladstone Capital Corporation 20190404 0 9.29 9.29 9.26 9.27 107723 7.2662 down down correct
GLBFX.US GL Beyond Income Fund 20190404 0 1.78 1.78 1.78 1.78 0 1.5547
GLBS.US Globus Maritime Limited 20190404 0 3.42 3.78 3.41 3.51 602784 351 up up correct
GLBZ.US Glen Burnie Bancorp 20190404 0 10.699 10.699 10.699 10.699 142 9.7337
GLDD.US Great Lakes Dredge & Dock Corporation 20190404 0 9.23 9.505 9.2 9.47 698864 9.47 up up correct
GLG.US TD Holdings Inc 20190404 0 2.29 2.4434 2.14 2.33 117204 2.33 up down incorrect
GLMD.US Galmed Pharmaceuticals Ltd 20190404 0 8.72 8.93 8.51 8.63 74667 8.63 down down correct
GLNG.US Golar LNG Limited 20190404 0 20.52 20.61 20.11 20.57 1024691 20.3959 up up correct
GLPG.US Galapagos NV 20190404 0 122.33 123.61 122.035 123.01 94915 123.01 up up correct
GLPI.US Gaming and Leisure Properties Inc 20190404 0 39 39 38.76 38.95 817435 33.5066 down down correct
GLRE.US Greenlight Capital Re Ltd 20190404 0 11.02 11.23 10.866 11.14 107244 11.14 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20190404 0 27.14 27.14 27.14 27.14 0 23.4885
GLYC.US GlycoMimetics Inc 20190404 0 12.01 12.35 11.95 12.12 193900 12.12 up up correct
GMBL.US Esports Entertainment Group Inc 20190404 0 0.454 0.46 0.454 0.46 177 6.9 up up correct
GMDA.US Gamida Cell Ltd 20190404 0 10.51 11.4399 10.51 10.7305 10986 10.7305 up up correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20190404 0 26.93 26.93 26.93 26.93 0 23.3065
GNCA.US Genocea Biosciences Inc 20190404 0 0.64 0.6597 0.62 0.63 407529 5.04 down up incorrect
GNFT.US Genfit SA 20190404 0 23.52 23.86 23.38 23.62 230045 23.62 up up correct
GNPX.US Genprex Inc 20190404 0 1.83 1.83 1.66 1.7 17173 1.7 down down correct
GNSS.US Genasys Inc 20190404 0 2.94 3.1 2.8101 3.09 92512 3.09 up down incorrect
GNTX.US Gentex Corporation 20190404 0 21.01 21.21 20.92 21.16 2307843 20.1942 up up correct
GNTY.US Guaranty Bancshares Inc 20190404 0 28.55 28.85 28.29 28.38 17341 23.9376 down down correct
GNUS.US Genius Brands International Inc 20190404 0 1.97 2 1.95 2 17825 2 up up correct
GOGL.US Golden Ocean Group Limited 20190404 0 5.11 5.14 5.05 5.13 124757 4.1237 up up correct
GOGO.US Gogo Inc 20190404 0 4.48 4.535 4.32 4.36 728715 4.36 down up incorrect
GOOD.US Gladstone Commercial Corporation 20190404 0 21.05 21.055 20.8 20.99 89171 16.943 down up incorrect
GOOG.US Alphabet Inc 20190404 0 1205.94 1215.67 1204.13 1215 950747 1215 up up correct
GOOGL.US Alphabet Inc 20190404 0 1211.29 1220.55 1209.04 1219.45 1051089 1219.45 up up correct
GOSS.US Gossamer Bio Inc 20190404 0 20.62 20.65 19.1363 19.86 138917 19.86 down down correct
GOVX.US GeoVax Labs Inc 20190404 0 0.0095 0.0095 0.0086 0.0087 0 174000 down down correct
GP.US GreenPower Motor Company Inc 20190404 0 0.31 0.3199 0.31 0.31 11150 2.17
GPP.US Green Plains Partners LP 20190404 0 15.94 16 15.85 15.95 20853 12.5103 up up correct
GPRE.US Green Plains Inc 20190404 0 16.57 17.2 16.57 17.11 455178 16.9745 up up correct
GPRO.US GoPro Inc 20190404 0 6.68 6.7185 6.55 6.67 1934640 6.67 down up incorrect
GRBK.US Green Brick Partners Inc 20190404 0 9.29 9.7 9.29 9.67 91166 9.67 up up correct
GREE.US Greenidge Generation Holdings Inc 20190404 0 19.5652 19.7391 19.0435 19.1304 702 9.8887 down down correct
GRFS.US Grifols S.A 20190404 0 20.01 20.17 19.94 19.95 770669 18.8427 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20190404 0 27.5 27.5 27.5 27.5 0 23.8006
GRIN.US Grindrod Shipping Holdings Ltd 20190404 0 4.9897 5.08 4.9897 5.08 3201 4.8295 up up correct
GRMN.US Garmin Ltd 20190404 0 88.41 88.45 87.53 88.2 862081 82.7504 down down correct
GRNQ.US Greenpro Capital Corp 20190404 0 1.9577 2 1.911 1.95 2192 1.95 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20190404 0 0.2498 0.2498 0.2498 0.2498 3000 7.9936
GROW.US U.S. Global Investors Inc 20190404 0 1.18 1.22 1.13 1.13 80908 1.0842 down down correct
GRPN.US Groupon Inc 20190404 0 3.5 3.59 3.48 3.58 162141 71.6 up up correct
GRTS.US Gritstone bio Inc 20190404 0 14.51 15.41 14.13 15.17 118734 15.17 up up correct
GRVY.US Gravity Co. Ltd 20190404 0 64 64.63 62.26 63.5 28315 63.5 down down correct
GRWG.US GrowGeneration Corp 20190404 0 3.1 3.11 2.99 3.01 94831 3.01 down down correct
GSBC.US Great Southern Bancorp Inc 20190404 0 52.97 53.76 52.9463 53.34 16897 48.641 up down incorrect
GSHD.US Goosehead Insurance Inc 20190404 0 28.01 28.15 27.17 27.72 46005 27.0515 down down correct
GSIT.US GSI Technology Inc 20190404 0 8.03 8.22 8.03 8.12 10667 8.12 up down incorrect
GSKY.US GreenSky Inc 20190404 0 13.05 13.08 12.82 12.87 658786 12.87 down down correct
GSM.US Ferroglobe PLC 20190404 0 2.15 2.26 2.14 2.23 310634 2.23 up up correct
GT.US The Goodyear Tire & Rubber Company 20190404 0 18.89 19.5871 18.72 19.32 2775462 18.5329 up down incorrect
GTBP.US GT Biopharma Inc 20190404 0 0.299 0.3299 0.2801 0.2958 2812 5.0294 down down correct
GTEC.US Greenland Technologies Holding Corporation 20190404 0 10.05 10.05 10.05 10.05 757 10.05
GTHX.US G1 Therapeutics Inc 20190404 0 17.05 17.92 16.98 17.14 194983 17.14 up up correct
GTIM.US Good Times Restaurants Inc 20190404 0 2.35 2.3794 2.25 2.26 15251 2.26 down down correct
GTX.US Garrett Motion Inc 20190404 0 15.93 16.46 15.6401 16.44 523844 16.44 up up correct
GTYH.US GTY Technology Holdings Inc 20190404 0 9.33 9.33 9.07 9.28 8413 9.28 down down correct
GURE.US Gulf Resources Inc 20190404 0 1.19 1.2141 1.18 1.205 15443 6.025 up down incorrect
GVP.US GSE Systems Inc 20190404 0 2.83 2.875 2.8 2.8001 23638 2.8001 down down correct
GWGH.US GWG Holdings Inc 20190404 0 11.17 11.89 10.92 11.89 15304 11.89 up up correct
GWRS.US Global Water Resources Inc 20190404 0 9.97 9.97 9.65 9.66 9110 9.0908 down down correct
HA.US Hawaiian Holdings Inc 20190404 0 27.52 27.78 26.57 27.68 567251 27.2009 up up correct
HAFC.US Hanmi Financial Corporation 20190404 0 21.95 22.3706 21.81 22.24 99136 20.0062 up up correct
HAIN.US The Hain Celestial Group Inc 20190404 0 21.27 21.9 21.15 21.84 3285022 21.84 up down incorrect
HALL.US Hallmark Financial Services Inc 20190404 0 10.4484 10.52 10.38 10.52 17870 10.52 up up correct
HALO.US Halozyme Therapeutics Inc 20190404 0 17.26 17.35 16.87 16.91 884241 16.91 down down correct
HARP.US Harpoon Therapeutics Inc 20190404 0 10.8 11.8351 10.62 11.11 16033 11.11 up down incorrect
HAS.US Hasbro Inc 20190404 0 85.23 86.355 85 86.03 1303770 79.38 up up correct
HAYN.US Haynes International Inc 20190404 0 34.29 35.15 34.1 35.15 39201 32.3132 up up correct
HBAN.US Huntington Bancshares Incorporated 20190404 0 13.16 13.39 13.12 13.32 13264580 11.6912 up up correct
HBCP.US Home Bancorp Inc 20190404 0 34.6 35.23 34.553 35.23 8795 32.6668 up up correct
HBIO.US Harvard Bioscience Inc 20190404 0 4.14 4.24 3.98 4.11 192200 4.11 down up incorrect
HBMD.US Howard Bancorp Inc 20190404 0 14.12 14.1862 13.69 13.81 5208 13.81 down down correct
HBNC.US Horizon Bancorp Inc 20190404 0 16.08 16.3 16.04 16.24 64299 14.8845 up up correct
HBP.US Huttig Building Products Inc 20190404 0 2.75 2.76 2.5 2.5 22437 2.5 down down correct
HCCI.US Heritage 20190404 0 26.49 26.91 26.13 26.41 52920 26.41 down up incorrect
HCKT.US The Hackett Group Inc 20190404 0 15.76 15.9 15.33 15.42 196384 14.4245 down down correct
HCM.US HUTCHMED (China) Limited 20190404 0 31.58 31.64 30.53 31.04 143433 31.04 down down correct
HCSG.US Healthcare Services Group Inc 20190404 0 34.05 34.39 33.94 34.23 668255 31.2832 up down incorrect
HCTI.US Healthcare Triangle Inc. Common Stock 20190404 0 0.0001 0.0001 0.0001 0.0001 2000000 0.0001
HDSN.US Hudson Technologies Inc 20190404 0 1.96 2.1649 1.91 2.06 825347 2.06 up up correct
HEAR.US Turtle Beach Corporation 20190404 0 12.3 12.48 11.64 11.73 890297 11.73 down down correct
HEES.US H&E Equipment Services Inc 20190404 0 26.27 26.82 26.255 26.64 119278 23.8341 up down incorrect
HELE.US Helen of Troy Limited 20190404 0 111.13 112.89 111.01 112.38 177730 112.38 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20190404 0 0.28 0.28 0.242 0.2602 7280 18.214 down down correct
HEXO.US HEXO Corp. Common Shares 20190404 0 6.65 6.66 6.45 6.57 1768381 26.28 down down correct
HFFG.US HF Foods Group Inc 20190404 0 13.41 13.43 13.0761 13.3 2770 13.3 down down correct
HFWA.US Heritage Financial Corporation 20190404 0 30.64 31.23 30.64 31.14 56039 28.354 up down incorrect
HGBL.US Heritage Global Inc 20190404 0 0.525 0.525 0.51 0.51 25530 0.51 down down correct
HGEN.US Humanigen Inc 20190404 0 1.44 1.44 1.27 1.296 680 6.48 down down correct
HGSH.US China HGS Real Estate Inc 20190404 0 1.14 1.1493 1.08 1.1306 15308 2.2612 down up incorrect
HIBB.US Hibbett Inc 20190404 0 22.84 23.575 22.69 23.52 449913 23.3081 up down incorrect
HIFS.US Hingham Institution for Savings 20190404 0 168.56 177.35 168.56 170.4 22248 165.4166 up down incorrect
HIHO.US Highway Holdings Limited 20190404 0 3.3001 3.3001 3.3 3.3 752 2.9157 down down correct
HIMX.US Himax Technologies Inc 20190404 0 3.2 3.34 3.1802 3.31 1093610 3.2503 up up correct
HITI.US High Tide Inc. Common Shares 20190404 0 0.49 0.49 0.45 0.48 308024 0.48 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20190404 0 0.4895 0.495 0.45 0.4657 459138 0.4657 down down correct
HJLI.US Hancock Jaffe Laboratories Inc 20190404 0 1.7636 1.8599 1.76 1.8036 17056 45.09 up up correct
HLG.US Hailiang Education Group Inc 20190404 0 39.8 40.19 39.8 40 11190 40 up up correct
HLIT.US Harmonic Inc 20190404 0 5.65 5.71 5.6 5.63 330993 5.63 down up incorrect
HLNE.US Hamilton Lane Incorporated 20190404 0 44.85 45.34 44.54 44.81 77192 42.6659 down down correct
HMHC.US Houghton Mifflin Harcourt Company 20190404 0 7.77 7.86 7.33 7.39 699273 7.39 down down correct
HMNF.US HMN Financial Inc 20190404 0 22.254 22.275 22 22 936 22 down down correct
HMST.US HomeStreet Inc 20190404 0 26.41 27.17 26.35 27.15 86438 25.9806 up up correct
HMTV.US Hemisphere Media Group Inc 20190404 0 14.31 14.43 14.242 14.35 51625 14.35 up up correct
HNNA.US Hennessy Advisors Inc 20190404 0 9.49 9.6 9.47 9.47 4771 8.1216 down down correct
HNRG.US Hallador Energy Company 20190404 0 5.03 5.18 4.9 5 83908 4.7553 down down correct
HOFT.US Hooker Furniture Corporation 20190404 0 29.05 29.57 28.83 29.55 43142 27.3918 up up correct
HOLI.US Hollysys Automation Technologies Ltd 20190404 0 22.25 22.5 22.2 22.38 87252 21.6946 up up correct
HOLX.US Hologic Inc 20190404 0 47.56 47.56 46.93 47.31 2011768 47.31 down down correct
HON.US Honeywell International Inc 20190404 0 160.26 161.35 159.79 161.07 1967290 152.4861 up up correct
HONE.US HarborOne Bancorp Inc 20190404 0 17.2 17.34 17.19 17.25 108555 9.4122 up up correct
HOPE.US Hope Bancorp Inc 20190404 0 13.64 13.94 13.63 13.86 399151 12.1612 up up correct
HOTH.US Hoth Therapeutics Inc 20190404 0 4.8799 5.25 4.8 5.1001 4111 5.1001 up up correct
HPK.US HighPeak Energy Inc 20190404 0 10.07 10.07 10.07 10.07 100 9.9584
HQI.US HireQuest Inc 20190404 0 3.88 3.88 3.88 3.88 100 3.7825
HQY.US HealthEquity Inc 20190404 0 75.01 76.25 74.27 76.14 687272 76.14 up up correct
HROW.US Harrow Health Inc 20190404 0 4.67 4.75 4.5 4.5 179592 4.5 down up incorrect
HRTX.US Heron Therapeutics Inc 20190404 0 26.21 26.3468 25.51 25.86 705345 25.86 down down correct
HRZN.US Horizon Technology Finance Corporation 20190404 0 11.9 11.95 11.84 11.89 77362 9.1849 down up incorrect
HSDT.US Helius Medical Technologies Inc 20190404 0 6.55 6.59 6.37 6.45 21317 225.75 down down correct
HSIC.US Henry Schein Inc 20190404 0 60.61 61.56 60.31 61.36 1763973 61.36 up up correct
HSII.US Heidrick & Struggles International Inc 20190404 0 40.7 41.53 40.61 41.22 187603 38.9663 up up correct
HSKA.US Heska Corporation 20190404 0 83.25 83.25 80.91 81.48 48652 81.48 down up incorrect
HSON.US Hudson Global Inc 20190404 0 1.55 1.59 1.54 1.57 11395 15.7 up up correct
HST.US Host Hotels & Resorts Inc 20190404 0 19.28 19.33 19.09 19.25 4770494 18.2314 down down correct
HSTM.US HealthStream Inc 20190404 0 28.27 28.34 27.99 28.23 46418 28.23 down down correct
HSTO.US Histogen Inc 20190404 0 1.36 1.3672 1.22 1.3 93426 13 down down correct
HTBI.US HomeTrust Bancshares Inc 20190404 0 25.27 25.435 25.26 25.33 21072 24.4241 up up correct
HTBK.US Heritage Commerce Corp 20190404 0 12.34 12.69 12.34 12.67 92511 11.0007 up up correct
HTBX.US Heat Biologics Inc 20190404 0 1.21 1.26 1.17 1.25 34760 8.75 up up correct
HTGM.US HTG Molecular Diagnostics Inc 20190404 0 2.58 2.593 2.45 2.56 9987 38.4 down down correct
HTHT.US Huazhu Group Limited 20190404 0 42.98 43.6 42.1 42.45 2616576 42.0909 down down correct
HTLD.US Heartland Express Inc 20190404 0 19.17 19.51 19.11 19.36 276799 18.5895 up up correct
HTLF.US Heartland Financial USA Inc 20190404 0 43.27 44.02 43.27 43.98 88949 41.6764 up up correct
HUBG.US Hub Group Inc 20190404 0 42.16 43.2 42.16 42.8 143038 42.8 up up correct
HUGE.US FSD Pharma Inc 20190404 0 0.1624 0.1748 0.1624 0.173 366416 34.773 up down incorrect
HURC.US Hurco Companies Inc 20190404 0 39.68 39.92 39.46 39.81 9806 38.1898 up up correct
HURN.US Huron Consulting Group Inc 20190404 0 47.08 47.42 44.78 47.28 32786 47.28 up up correct
HUSN.US Hudson Capital Inc 20190404 0 3.45 4.05 3.3 3.87 348064 19.35 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20190404 0 0.8872 0.8872 0.747 0.754 37522 0.754 down down correct
HVBC.US HV Bancorp Inc 20190404 0 16.06 16.13 16.06 16.06 1992 16.06
HWC.US Hancock Whitney Corporation 20190404 0 42.14 43.06 42.05 43 332153 39.3804 up up correct
HWKN.US Hawkins Inc 20190404 0 38.24 38.89 37.74 38.73 20914 18.408 up down incorrect
HX.US Xiaobai Maimai Inc 20190404 0 3.45 3.64 3.45 3.56 85147 10.68 up up correct
HYMC.US Hycroft Mining Holding Corporation 20190404 0 10.08 10.08 10.08 10.08 100 10.08
HYRE.US HyreCar Inc 20190404 0 5.34 5.57 5.15 5.37 390837 5.37 up up correct
HZNP.US Horizon Therapeutics Public Limited Company 20190404 0 27.23 27.415 26.78 27.14 1500687 27.14 down down correct
IART.US Integra LifeSciences Holdings Corporation 20190404 0 54.82 54.82 53.52 53.88 396589 53.88 down down correct
IBCP.US Independent Bank Corporation 20190404 0 21.84 22.02 21.695 22.01 105843 19.6536 up down incorrect
IBKR.US Interactive Brokers Group Inc 20190404 0 53.47 54.77 52.7601 53.65 479380 52.7139 up up correct
IBOC.US International Bancshares Corporation 20190404 0 39.26 39.98 39.21 39.64 272370 36.4826 up up correct
IBTX.US Independent Bank Group Inc 20190404 0 53.31 54.56 53.12 54.19 141491 51.1905 up up correct
ICAD.US iCAD Inc 20190404 0 5.13 5.8723 5.13 5.74 354124 5.74 up up correct
ICBK.US County Bancorp Inc 20190404 0 17.18 17.18 17 17 2446 16.4026 down down correct
ICCC.US ImmuCell Corporation 20190404 0 6.1183 6.285 6.1183 6.28 8515 6.28 up up correct
ICCH.US ICC Holdings Inc 20190404 0 13.5776 13.5776 13.5776 13.5776 505 13.5776
ICFI.US ICF International Inc 20190404 0 75.34 75.55 74.64 74.81 48154 73.3707 down down correct
ICHR.US Ichor Holdings Ltd 20190404 0 23.73 24.16 23.72 23.96 252000 23.96 up down incorrect
ICLK.US iClick Interactive Asia Group Limited 20190404 0 3.82 3.8324 3.67 3.74 12275 3.74 down down correct
ICLR.US ICON Public Limited Company 20190404 0 138.34 139.95 137.7575 139.38 323906 139.38 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20190404 0 7.41 7.5 7.36 7.36 38533 5.7212 down down correct
ICPT.US Intercept Pharmaceuticals Inc 20190404 0 115.04 116.855 113.55 115.65 450504 115.65 up up correct
ICUI.US ICU Medical Inc 20190404 0 235.84 236.72 232.525 233 231616 233 down down correct
IDCC.US InterDigital Inc 20190404 0 67.49 68.4 67.37 68.3 220721 64.0807 up up correct
IDEX.US Ideanomics Inc 20190404 0 1.86 1.899 1.8 1.85 240995 1.85 down down correct
IDN.US Intellicheck Inc 20190404 0 3.72 3.73 3.6157 3.73 15884 3.73 up up correct
IDRA.US Idera Pharmaceuticals Inc 20190404 0 2.78 2.83 2.61 2.66 197297 2.66 down up incorrect
IDXX.US IDEXX Laboratories Inc 20190404 0 227.78 227.8 222.84 225.93 429792 225.93 down down correct
IEA.US Infrastructure and Energy Alternatives Inc 20190404 0 5.06 5.3 4.9 5.01 35289 5.01 down down correct
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20190404 0 0.41 0.41 0.34 0.34 33167 0.34 down down correct
IEP.US Icahn Enterprises L.P 20190404 0 72.92 73.6539 72.49 72.94 72233 49.6793 up up correct
IESC.US IES Holdings Inc 20190404 0 17.68 18.0366 17.63 17.715 7208 17.715 up up correct
IFMK.US iFresh Inc 20190404 0 1.13 1.1985 1.13 1.16 23208 1.16 up up correct
IFRX.US InflaRx N.V 20190404 0 39.36 40.66 38.18 38.88 115108 38.88 down down correct
IGIC.US International General Insurance Holdings Ltd 20190404 0 10.08 10.08 10.08 10.08 300 9.5651
III.US Information Services Group Inc 20190404 0 3.75 3.8 3.72 3.79 44339 3.7405 up up correct
IIIV.US i3 Verticals Inc 20190404 0 22.5 23.64 22.3 23.13 51394 23.13 up up correct
IIN.US IntriCon Corporation 20190404 0 26.91 27.24 26 26.53 121699 26.53 down down correct
IIVI.US II 20190404 0 39.3 39.765 38.82 39.16 435022 39.16 down up incorrect
ILMN.US Illumina Inc 20190404 0 318.03 318.55 311.84 315.02 543380 315.02 down down correct
ILPT.US Industrial Logistics Properties Trust 20190404 0 20.21 20.35 20.1128 20.27 453642 17.4169 up up correct
IMAC.US IMAC Holdings Inc 20190404 0 5.6484 5.85 5.3501 5.42 56463 5.42 down down correct
IMACW.US IMAC Holdings Inc 20190404 0 1.08 1.15 1.08 1.15 2039 1.15 up down incorrect
IMBI.US iMedia Brands Inc 20190404 0 0.4562 0.4598 0.44 0.44 93826 4.4 down down correct
IMGN.US ImmunoGen Inc 20190404 0 2.81 2.88 2.65 2.7 2047673 2.7 down down correct
IMKTA.US Ingles Markets Incorporated 20190404 0 26.35 26.6 25.87 26.35 62343 25.2295
IMMP.US Immutep Limited 20190404 0 2.05 2.165 2.05 2.09 82178 2.09 up up correct
IMMR.US Immersion Corporation 20190404 0 8.63 8.725 8.56 8.69 171065 8.69 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20190404 0 17.65 17.65 17.54 17.575 7214 15.3506 down down correct
IMRN.US Immuron Limited 20190404 0 5.5 5.99 5.14 5.81 6614 5.81 up up correct
IMRNW.US Immuron Ltd 20190404 0 1.25 1.5 1.117 1.4 4709 1.4 up up correct
IMTE.US Integrated Media Technology Limited 20190404 0 11.12 11.8 10.7 10.88 23213 10.88 down down correct
IMUX.US Immunic Inc 20190404 0 0.215 0.215 0.2 0.2091 87577 8.364 down down correct
IMV.US IMV Inc 20190404 0 3.84 3.96 3.8 3.8 12407 3.8 down down correct
IMXI.US International Money Express Inc 20190404 0 11.7 11.88 11.42 11.6 42722 11.6 down down correct
INBK.US First Internet Bancorp 20190404 0 19.81 20.34 19.8 20.07 21778 19.5261 up down incorrect
INCR.US Intercure Ltd. Ordinary Shares 20190404 0 3.25 3.25 3.25 3.25 800 3.25
INCY.US Incyte Corporation 20190404 0 84.43 84.78 82.37 83.22 1243773 83.22 down down correct
INDB.US Independent Bank Corp 20190404 0 84.62 85.69 84.39 85.44 215414 79.5946 up up correct
INDP.US Indaptus Therapeutics Inc 20190404 0 610.4 620 569.6 573.6 3909 573.6 down up incorrect
INDT.US INDUS Realty Trust Inc 20190404 0 34.2 35.69 33.75 34.8 4800 33.265 up down incorrect
INFI.US Infinity Pharmaceuticals Inc 20190404 0 1.82 1.82 1.75 1.8 67586 1.8 down down correct
INFN.US Infinera Corporation 20190404 0 4.63 4.77 4.61 4.72 1424447 4.72 up down incorrect
INGN.US Inogen Inc 20190404 0 90.45 93.87 90.45 92.42 414597 92.42 up up correct
INMB.US INmune Bio Inc 20190404 0 8.2569 8.2569 7.34 7.65 17812 7.65 down down correct
INO.US Inovio Pharmaceuticals Inc 20190404 0 3.86 3.91 3.79 3.89 841560 3.89 up up correct
INOD.US Innodata Inc 20190404 0 1.27 1.32 1.27 1.32 7325 1.32 up up correct
INOV.US Inovalon Holdings Inc 20190404 0 12.17 12.24 12.09 12.16 428386 12.16 down down correct
INPX.US Inpixon 20190404 0 0.78 0.8192 0.7603 0.79 10077 35.55 up up correct
INSE.US Inspired Entertainment Inc 20190404 0 6.82 6.82 6.52 6.78 3868 6.78 down up incorrect
INSG.US Inseego Corp 20190404 0 5.16 5.29 4.87 4.91 1193914 4.91 down down correct
INSM.US Insmed Incorporated 20190404 0 30.06 30.2154 29.49 29.94 461670 29.94 down down correct
INTC.US Intel Corporation 20190404 0 55.27 56.14 55.27 55.92 16520453 52.2205 up up correct
INTG.US The InterGroup Corporation 20190404 0 30.3022 30.3022 30.3022 30.3022 300 30.3022
INTU.US Intuit Inc 20190404 0 269.35 269.93 258.61 262.63 1945559 258.2395 down down correct
INVA.US Innoviva Inc 20190404 0 13.95 14.41 13.94 14.29 843009 14.29 up up correct
INVE.US Identiv Inc 20190404 0 4.94 4.94 4.801 4.865 1564 4.865 down down correct
INVO.US INVO Bioscience Inc 20190404 0 0.3984 0.43 0.3984 0.43 1144 13.76 up down incorrect
IONM.US Assure Holdings Corp. Common Stock 20190404 0 1.5 1.5 1.356 1.356 1600 1.356 down down correct
IONS.US Ionis Pharmaceuticals Inc 20190404 0 84.67 85 81.23 82.15 1154950 82.15 down down correct
IOSP.US Innospec Inc 20190404 0 85.04 85.61 84.63 85.34 76578 82.158 up down incorrect
IOVA.US Iovance Biotherapeutics Inc 20190404 0 11.79 12.55 11.43 12.28 3204799 12.28 up up correct
IPA.US ImmunoPrecise Antibodies Ltd 20190404 0 0.5781 0.6011 0.56 0.5739 177732 0.5739 down up incorrect
IPAR.US Inter Parfums Inc 20190404 0 76.28 76.75 75.38 76.08 103161 73.6339 down down correct
IPDN.US Professional Diversity Network Inc 20190404 0 3.31 3.4 3.11 3.11 11400 3.11 down down correct
IPGP.US IPG Photonics Corporation 20190404 0 166.15 169.71 166.15 167.6 523129 167.6 up up correct
IPLDP.US Interstate Power and Light Company 20190404 0 25.21 25.21 25.15 25.18 81100 21.9609 down down correct
IPWR.US Ideal Power Inc 20190404 0 0.4027 0.43 0.385 0.42 5545 4.2 up up correct
IQ.US iQIYI Inc 20190404 0 23.85 24.2999 23 23.48 8504243 23.48 down down correct
IRBT.US iRobot Corporation 20190404 0 122.55 123.48 118.65 121.59 372170 121.59 down down correct
IRCP.US IRSA Propiedades Comerciales S.A 20190404 0 20.4501 20.4501 19.59 19.6 11987 13.9821 down up incorrect
IRDM.US Iridium Communications Inc 20190404 0 26.68 27.001 26.4 27 778986 27 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20190404 0 65 65.2 64 64 225867 64 down up incorrect
IRIX.US IRIDEX Corporation 20190404 0 4.5 4.5 4.3402 4.5 5288 4.5
IRMD.US IRadimed Corporation 20190404 0 27.3 27.38 26.31 26.89 36201 26.89 down up incorrect
IROQ.US IF Bancorp Inc 20190404 0 20 20 19.5107 19.8086 3452 19.0162 down down correct
IRTC.US iRhythm Technologies Inc 20190404 0 72.29 72.55 69.8604 70.93 1192806 70.93 down up incorrect
IRWD.US Ironwood Pharmaceuticals Inc 20190404 0 12.54 12.795 12.51 12.66 1663818 12.66 up up correct
ISBC.US Investors Bancorp Inc 20190404 0 12.08 12.33 12.06 12.31 2269057 10.8941 up up correct
ISEE.US IVERIC bio Inc 20190404 0 1.41 1.45 1.39 1.39 255411 1.39 down down correct
ISIG.US Insignia Systems Inc 20190404 0 1.38 1.38 1.31 1.35 1620 9.45 down down correct
ISRG.US Intuitive Surgical Inc 20190404 0 577.16 577.16 559.8 570.28 655183 190.0933 down down correct
ISSC.US Innovative Solutions and Support Inc 20190404 0 3.44 3.4604 3.2514 3.4185 30410 2.9397 down down correct
ISTR.US Investar Holding Corporation 20190404 0 22.38 22.64 22.38 22.55 22199 21.708 up up correct
ITCI.US Intra 20190404 0 12.46 13.38 12.46 13.25 361729 13.25 up up correct
ITI.US Iteris Inc 20190404 0 4.19 4.2175 4.15 4.2 124339 4.2 up up correct
ITIC.US Investors Title Company 20190404 0 159.4 161.09 159.2162 161 8280 126.3367 up up correct
ITMR.US Itamar Medical Ltd 20190404 0 11.88 11.88 11.84 11.84 401 11.84 down down correct
ITRI.US Itron Inc 20190404 0 47.46 47.74 46.16 46.78 798055 46.78 down down correct
ITRM.US Iterum Therapeutics plc 20190404 0 8.398 8.65 8.35 8.36 3351 8.36 down down correct
ITRN.US Ituran Location and Control Ltd 20190404 0 35.46 36.13 35.05 35.37 23849 32.6519 down down correct
IVAC.US Intevac Inc 20190404 0 6.26 6.345 6.22 6.26 18549 6.26
IZEA.US IZEA Worldwide Inc 20190404 0 1.15 1.1799 1.1 1.13 48729 1.13 down down correct
JACK.US Jack in the Box Inc 20190404 0 81 81.66 80.34 81.34 359784 77.6206 up up correct
JAGX.US Jaguar Health Inc 20190404 0 0.305 0.3096 0.2895 0.296 9693809 62.16 down up incorrect
JAKK.US JAKKS Pacific Inc 20190404 0 1.05 1.05 1.0132 1.05 5279 10.5
JAN.US JanOne Inc 20190404 0 0.48 0.51 0.4622 0.51 32631 2.55 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20190404 0 139.83 143.17 139.12 143.06 491876 143.06 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20190404 0 103.54 105.79 103.54 104.28 494509 101.8134 up up correct
JBLU.US JetBlue Airways Corporation 20190404 0 16.8 16.8759 16.35 16.6 6306634 16.6 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20190404 0 70.21 70.81 69.96 70.39 25178 62.9349 up down incorrect
JCS.US Communications Systems Inc 20190404 0 2.62 2.62 2.57 2.57 1514 1.4861 down down correct
JCTCF.US Jewett 20190404 0 9.1562 9.32 9.02 9.29 22024 9.29 up up correct
JD.US JD.com Inc 20190404 0 29.73 30.66 29.68 30.25 14536880 30.25 up up correct
JG.US Aurora Mobile Limited 20190404 0 6.81 7.28 6.78 6.82 89139 6.82 up up correct
JJSF.US J & J Snack Foods Corp 20190404 0 153.33 153.54 151.64 153.54 37593 147.3277 up up correct
JKHY.US Jack Henry & Associates Inc 20190404 0 142.73 143.25 141.27 141.75 397982 137.4724 down down correct
JNCE.US Jounce Therapeutics Inc 20190404 0 6.74 6.82 6.24 6.34 199454 6.34 down down correct
JOBS.US 51job Inc 20190404 0 85.21 86.35 84.725 85.53 224296 85.53 up up correct
JOUT.US Johnson Outdoors Inc 20190404 0 70.42 71.865 70.361 71.69 18887 70.0131 up up correct
JRJC.US China Finance Online Co. Limited 20190404 0 1.44 1.52 1.41 1.45 131543 14.5 up up correct
JRSH.US Jerash Holdings (US) Inc 20190404 0 7.5 7.56 7.35 7.55 37501 6.9015 up up correct
JRVR.US James River Group Holdings Ltd 20190404 0 37.38 37.84 37.35 37.52 241657 34.4938 up down incorrect
JSM.US Navient Corporation SR NT 6% 121543 20190404 0 21.69 21.97 21.4141 21.92 22616 18.6652 up down incorrect
JVA.US Coffee Holding Co. Inc 20190404 0 5.31 5.54 5.31 5.46 67177 5.46 up up correct
JYNT.US The Joint Corp 20190404 0 16.34 16.605 16.25 16.37 80137 16.37 up up correct
KALA.US Kala Pharmaceuticals Inc 20190404 0 8.6 8.62 8.4 8.52 90956 8.52 down down correct
KALU.US Kaiser Aluminum Corporation 20190404 0 107.27 108.85 107.145 108.79 48750 101.0859 up up correct
KALV.US KalVista Pharmaceuticals Inc 20190404 0 30.87 32.15 29.1 29.81 372165 29.81 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20190404 0 0.18 0.18 0.18 0.18 5416 0.18
KBAL.US Kimball International Inc 20190404 0 14.28 14.49 14.21 14.25 51357 13.1853 down up incorrect
KBSF.US KBS Fashion Group Limited 20190404 0 3.95 4.25 3.88 4.171 129666 4.171 up down incorrect
KDMN.US Kadmon Holdings Inc 20190404 0 2.87 2.89 2.74 2.84 491281 2.84 down down correct
KDNY.US Chinook Therapeutics Inc 20190404 0 20.25 20.85 19.55 19.7 45155 19.7 down down correct
KDP.US Keurig Dr Pepper Inc 20190404 0 27.51 27.54 27.24 27.26 1695469 25.8594 down down correct
KE.US Kimball Electronics Inc 20190404 0 16.27 16.46 16.23 16.42 48857 16.42 up up correct
KELYA.US Kelly Services Inc 20190404 0 22.69 22.88 22.39 22.49 76420 22.0801 down down correct
KEQU.US Kewaunee Scientific Corporation 20190404 0 20.93 21.29 20.9 20.97 2615 20.5285 up up correct
KERN.US Akerna Corp 20190404 0 10.14 10.14 10.05 10.1 27975 10.1 down down correct
KERNW.US Akerna Corp 20190404 0 0.6 0.66 0.6 0.65 3397 0.65 up up correct
KFFB.US Kentucky First Federal Bancorp 20190404 0 7.65 7.65 7.65 7.65 709 6.5316
KFRC.US Kforce Inc 20190404 0 36.03 36.495 35.89 36.1 78001 34.1992 up up correct
KHC.US The Kraft Heinz Company 20190404 0 32.3 32.79 32.11 32.69 7574266 28.5116 up down incorrect
KIDS.US OrthoPediatrics Corp 20190404 0 39.09 39.74 36.8 38.38 143139 38.38 down down correct
KINS.US Kingstone Companies Inc 20190404 0 14.2 14.2 13.5 13.55 66645 12.4962 down down correct
KIRK.US Kirkland's Inc 20190404 0 6.96 7.1 6.77 6.82 189333 6.82 down up incorrect
KLAC.US KLA Corporation 20190404 0 124.01 125.26 123.1 123.99 898097 118.3236 down down correct
KLDO.US Kaleido Biosciences Inc 20190404 0 13.94 14 13.63 13.86 32074 13.86 down down correct
KLIC.US Kulicke and Soffa Industries Inc 20190404 0 23.19 23.41 23.13 23.4 244813 22.3373 up up correct
KLXE.US KLX Energy Services Holdings Inc 20190404 0 25.82 26.93 25.5371 26.83 133239 134.15 up up correct
KMDA.US Kamada Ltd 20190404 0 5.78 6.03 5.6801 5.76 35624 5.76 down down correct
KMPH.US KemPharm Inc 20190404 0 1.8201 1.8371 1.68 1.74 12406 27.84 down down correct
KNDI.US Kandi Technologies Group Inc 20190404 0 5.66 6.09 5.61 5.82 717920 5.82 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20190404 0 17.91 18.05 17.5288 17.78 25093 17.78 down down correct
KNSL.US Kinsale Capital Group Inc 20190404 0 67.78 67.78 66.57 66.76 43499 66.3202 down down correct
KOD.US Kodiak Sciences Inc 20190404 0 6.32 6.97 6.32 6.85 77762 6.85 up down incorrect
KOPN.US Kopin Corporation 20190404 0 1.31 1.315 1.28 1.3 290258 1.3 down down correct
KOR.US Corvus Gold Inc 20190404 0 1.56 1.56 1.5162 1.5241 8115 1.5241 down down correct
KOSS.US Koss Corporation 20190404 0 2.25 2.304 2.01 2.0603 14335 2.0603 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20190404 0 5.235 5.34 5.13 5.25 3860 5.25 up up correct
KPTI.US Karyopharm Therapeutics Inc 20190404 0 5.64 5.81 5.605 5.76 842561 5.76 up up correct
KRNT.US Kornit Digital Ltd 20190404 0 26 27.44 25.88 27.22 461188 27.22 up up correct
KRNY.US Kearny Financial Corp 20190404 0 13.15 13.23 13.03 13.13 300809 12.117 down down correct
KRYS.US Krystal Biotech Inc 20190404 0 33.31 35.26 33.02 34.73 117087 34.73 up up correct
KSPN.US Kaspien Holdings Inc 20190404 0 0.3319 0.4253 0.3319 0.3331 8737 6.662 up up correct
KTCC.US Key Tronic Corporation 20190404 0 6.13 6.149 6.04 6.04 8309 6.04 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20190404 0 15.51 15.57 15.06 15.23 954644 15.23 down up incorrect
KTRA.US Kintara Therapeutics Inc 20190404 0 0.45 0.45 0.41 0.415 21437 4.15 down down correct
KURA.US Kura Oncology Inc 20190404 0 16.8 17.18 16.77 16.93 198037 16.93 up up correct
KVHI.US KVH Industries Inc 20190404 0 10.4291 10.4291 9.99 10.05 29761 10.05 down down correct
KXIN.US Kaixin Auto Holdings 20190404 0 10.33 10.33 10.32 10.32 28306 10.32 down down correct
KZR.US Kezar Life Sciences Inc 20190404 0 20.18 20.5 19.5 20.25 60703 20.25 up down incorrect
LAKE.US Lakeland Industries Inc 20190404 0 11.85 11.86 11.7339 11.78 3522 11.78 down down correct
LAMR.US Lamar Advertising Company (REIT) 20190404 0 80.79 80.88 79.68 80.03 462670 71.6785 down down correct
LANC.US Lancaster Colony Corporation 20190404 0 154.73 156.3 153.7 156 96556 148.6608 up up correct
LAND.US Gladstone Land Corporation 20190404 0 12.5 12.5 12.27 12.38 79320 11.2454 down up incorrect
LARK.US Landmark Bancorp Inc 20190404 0 20.8526 20.8617 20.8526 20.8526 1098 17.2441
LASR.US nLIGHT Inc 20190404 0 23.66 24.08 23.42 24.02 254949 24.02 up up correct
LAUR.US Laureate Education Inc 20190404 0 15.27 15.48 15.27 15.41 635651 8.6654 up down incorrect
LAWS.US Lawson Products Inc 20190404 0 30.728 31.51 30.728 31.3 3899 31.3 up up correct
LAZR.US Luminar Technologies Inc 20190404 0 9.8 9.8 9.79 9.79 1700 9.79 down down correct
LAZY.US Lazydays Holdings Inc 20190404 0 4.56 4.65 4.56 4.5985 3247 4.5985 up up correct
LBAI.US Lakeland Bancorp Inc 20190404 0 15.24 15.58 15.24 15.55 74791 14.1083 up up correct
LBC.US Luther Burbank Corporation 20190404 0 10.58 10.69 10.49 10.62 46192 9.925 up down incorrect
LBRDA.US Liberty Broadband Corporation 20190404 0 91.74 92.08 91.27 91.96 125695 91.96 up up correct
LBRDK.US Liberty Broadband Corporation 20190404 0 92.26 92.5 91.33 91.98 501138 91.98 down down correct
LBTYA.US Liberty Global plc 20190404 0 26.41 26.66 26.33 26.66 1493001 26.66 up up correct
LBTYK.US Liberty Global plc 20190404 0 25.72 25.96 25.6 25.88 2872067 25.88 up up correct
LCNB.US LCNB Corp 20190404 0 16.5106 16.8599 16.5106 16.7 10157 14.8066 up up correct
LCRDX.US LCRDX 20190404 0 10.07 10.07 10.07 10.07 0 8.6501
LCUT.US Lifetime Brands Inc 20190404 0 9.36 9.46 9.34 9.36 50083 8.9452
LE.US Lands' End Inc 20190404 0 16.87 17.15 16.65 17.13 230561 17.13 up up correct
LECO.US Lincoln Electric Holdings Inc 20190404 0 88.18 88.99 87.91 88.66 355658 84.2333 up up correct
LEDS.US SemiLEDs Corporation 20190404 0 4.14 4.2 4 4.185 71794 4.185 up up correct
LEE.US Lee Enterprises Incorporated 20190404 0 3.44 3.466 3.305 3.33 252040 33.3 down down correct
LEGH.US Legacy Housing Corporation 20190404 0 11.28 12.07 11.19 11.76 75722 11.76 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20190404 0 10.15 10.15 10.15 10.15 0 33.9542
LEVL.US Level One Bancorp Inc 20190404 0 23.57 23.9 23.2 23.9 5984 23.3594 up up correct
LEXX.US Lexaria Bioscience Corp 20190404 0 1.07 1.09 1.05 1.09 2390 32.7 up up correct
LFMD.US LifeMD Inc 20190404 0 0.85 0.85 0.775 0.775 7377 0.775 down down correct
LFUS.US Littelfuse Inc 20190404 0 191.9 194.92 191.49 192.06 148888 187.1784 up up correct
LFVN.US LifeVantage Corporation 20190404 0 14.55 14.56 14.175 14.25 50542 14.25 down down correct
LGIH.US LGI Homes Inc 20190404 0 62.79 65.34 61.25 65.28 360484 65.28 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20190404 0 126.92 128.52 126.22 127.78 379676 127.78 up up correct
LGO.US Largo Resources Ltd 20190404 0 1.52 1.61 1.5 1.5746 241735 15.746 up up correct
LHCG.US LHC Group Inc 20190404 0 108.85 110.26 107.68 108.18 131187 108.18 down down correct
LIFE.US aTyr Pharma Inc 20190404 0 0.539 0.5447 0.5042 0.5299 242596 7.4186 down down correct
LILA.US Liberty Latin America Ltd 20190404 0 20.4 21.26 20.18 21.24 275076 20.0189 up up correct
LILAK.US Liberty Latin America Ltd 20190404 0 20.15 21.2 20.15 21.18 487113 19.9435 up up correct
LINC.US Lincoln Educational Services Corporation 20190404 0 3.116 3.13 3.11 3.13 1679 3.13 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20190404 0 15.72 15.99 15.71 15.96 187092 15.96 up up correct
LIQT.US LiqTech International Inc 20190404 0 1.95 2.03 1.91 2 297817 8 up down incorrect
LITE.US Lumentum Holdings Inc 20190404 0 58.8 59.105 57.7395 59.05 976755 59.05 up down incorrect
LIVE.US Live Ventures Incorporated 20190404 0 7.57 7.77 7.57 7.77 2452 7.77 up up correct
LIVN.US LivaNova PLC 20190404 0 97.49 97.49 95.49 96.63 300294 96.63 down down correct
LIVX.US LiveXLive Media Inc 20190404 0 5.33 5.33 5 5.2 100309 5.2 down down correct
LJPC.US La Jolla Pharmaceutical Company 20190404 0 7.09 7.18 6.93 7.17 347288 7.17 up down incorrect
LKCO.US Luokung Technology Corp 20190404 0 7.081 7.3989 7.081 7.2799 3270 7.2799 up up correct
LKFN.US Lakeland Financial Corporation 20190404 0 46.38 46.86 46.31 46.52 51953 43.3876 up up correct
LKQ.US LKQ Corporation 20190404 0 29.58 29.82 29.53 29.76 2412545 29.6307 up up correct
LLL.US JX Luxventure Ltd 20190404 0 3.95 4.25 3.88 4.171 129666 4.171 up up correct
LLNW.US Limelight Networks Inc 20190404 0 3.25 3.26 3.1 3.17 800831 3.17 down up incorrect
LMAT.US LeMaitre Vascular Inc 20190404 0 30.33 30.49 29.89 30.26 86026 29.376 down down correct
LMB.US Limbach Holdings Inc 20190404 0 7.61 7.67 7.5739 7.6 7020 7.6 down down correct
LMFA.US LM Funding America Inc 20190404 0 1.4688 1.5328 1.36 1.3929 62477 6.9645 down down correct
LMNL.US Liminal BioSciences Inc 20190404 0 0.1608 0.1608 0.1472 0.1472 50 147.2084 down down correct
LMNR.US Limoneira Company 20190404 0 24.08 24.42 23.97 24.4 72788 23.1186 up up correct
LMRK.US Landmark Infrastructure Partners LP 20190404 0 15.51 15.85 15.35 15.43 141328 12.5812 down down correct
LMRKN.US Landmark Infrastructure Partners LP 20190404 0 24.78 24.7879 24.6646 24.6646 1473 20.3432 down down correct
LMRKO.US Landmark Infrastructure Partners LP 20190404 0 24.95 25.07 24.8988 25.07 7522 20.1519 up up correct
LMRKP.US Landmark Infrastructure Partners LP 20190404 0 25.4224 25.4224 25.35 25.3972 2582 20.7043 down down correct
LMST.US Limestone Bancorp Inc 20190404 0 15.075 15.1 14.92 14.9499 8403 14.9499 down down correct
LNDC.US Landec Corporation 20190404 0 11.17 11.98 10.83 11.37 664864 11.37 up up correct
LNT.US Alliant Energy Corporation 20190404 0 46.64 46.65 45.99 46.32 1111485 42.808 down down correct
LNTH.US Lantheus Holdings Inc 20190404 0 24.98 25.45 24.6 25.29 204932 25.29 up up correct
LOAN.US Manhattan Bridge Capital Inc 20190404 0 6.57 6.6 6.5179 6.57 22725 5.2785
LOB.US Live Oak Bancshares Inc 20190404 0 15.14 15.42 15 15.25 52538 15.0573 up up correct
LOCO.US El Pollo Loco Holdings Inc 20190404 0 12.28 12.62 12.275 12.59 293449 12.59 up up correct
LOGC.US LogicBio Therapeutics Inc 20190404 0 10.11 10.1499 9.7 10.11 10175 10.11
LOGI.US Logitech International S.A 20190404 0 40.28 40.32 40 40.25 188312 38.6779 down down correct
LOOP.US Loop Industries Inc 20190404 0 7.56 7.77 7.35 7.47 90582 7.47 down down correct
LOPE.US Grand Canyon Education Inc 20190404 0 118.58 119.5 117.71 118.32 340859 118.32 down down correct
LORL.US Loral Space & Communications Inc 20190404 0 36.53 36.88 35.9452 36.87 40403 26.7955 up up correct
LOVE.US The Lovesac Company 20190404 0 30.39 31.64 30.35 31.16 85530 31.16 up down incorrect
LPCN.US Lipocine Inc 20190404 0 2.27 2.3 2.22 2.27 149347 2.27
LPLA.US LPL Financial Holdings Inc 20190404 0 72.15 73.255 71.91 72.45 471440 70.3104 up up correct
LPRO.US Open Lending Corporation 20190404 0 10.01 10.03 10.01 10.03 25000 10.03 up up correct
LPSN.US LivePerson Inc 20190404 0 29.5 29.59 27.855 28.69 1490614 28.69 down down correct
LPTH.US LightPath Technologies Inc 20190404 0 1.47 1.53 1.43 1.47 72688 1.47
LPTX.US Leap Therapeutics Inc 20190404 0 1.94 1.97 1.91 1.93 561737 1.93 down down correct
LQDA.US Liquidia Corporation 20190404 0 11.89 11.9 10.2 11.39 420717 11.39 down down correct
LQDT.US Liquidity Services Inc 20190404 0 7.33 7.4 7.2 7.31 59157 7.31 down down correct
LRCX.US Lam Research Corporation 20190404 0 189.59 193.82 189.31 191.03 2142696 183.4443 up up correct
LRFC.US Logan Ridge Finance Corp 20190404 0 8.15 8.28 8.15 8.23 53521 4.4749 up down incorrect
LRMR.US Larimar Therapeutics Inc 20190404 0 2.89 2.95 2.825 2.84 9353 34.08 down down correct
LSBK.US Lake Shore Bancorp Inc 20190404 0 15.6 15.6 15.58 15.58 4560 14.1238 down down correct
LSCC.US Lattice Semiconductor Corporation 20190404 0 12.58 12.73 12.47 12.68 886774 12.68 up up correct
LSEA.US Landsea Homes Corporation 20190404 0 10.13 10.13 10.1 10.1 1650 10.1 down down correct
LSTR.US Landstar System Inc 20190404 0 109.8 111.55 109.4 110.78 271241 105.5193 up up correct
LSXMA.US The Liberty SiriusXM Group 20190404 0 39.36 39.95 39.36 39.95 325518 39.95 up up correct
LSXMK.US The Liberty SiriusXM Group 20190404 0 39.64 40.09 39.51 40.06 441704 39.4071 up up correct
LTAFX.US Altst Strgs Fd A 20190404 0 7.3 7.3 7.3 7.3 0 6.2004
LTBR.US Lightbridge Corporation 20190404 0 0.8089 0.85 0.77 0.8276 711698 9.9312 up up correct
LTCFX.US Alternative Strategies Fund Class C 20190404 0 7.06 7.06 7.06 7.06 0 5.9875
LTIFX.US LTIFX 20190404 0 7.32 7.32 7.32 7.32 0 7.32
LTRPA.US Liberty TripAdvisor Holdings Inc 20190404 0 15.03 15.09 14.8 15.02 333890 15.02 down down correct
LTRX.US Lantronix Inc 20190404 0 3.4 3.471 3.22 3.32 168123 3.32 down down correct
LULU.US Lululemon Athletica Inc 20190404 0 166.27 171.69 166.15 171.37 2790404 171.37 up up correct
LUMO.US Lumos Pharma Inc 20190404 0 1.82 1.83 1.72 1.76 929377 15.84 down up incorrect
LUNA.US Luna Innovations Incorporated 20190404 0 4.21 4.27 4.17 4.18 31764 4.18 down down correct
LVO.US LiveOne Inc 20190404 0 5.33 5.33 5 5.2 100300 5.2 down down correct
LVOXU.US LiveVox Holdings Inc Unit 20190404 0 10.01 10.03 10.01 10.02 27400 10.02 up up correct
LWAY.US Lifeway Foods Inc 20190404 0 2.19 2.32 2.14 2.14 24653 2.14 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20190404 0 1.05 1.055 1 1 175884 1 down down correct
LX.US LexinFintech Holdings Ltd 20190404 0 11.87 12.59 11.84 12.46 777682 12.46 up down incorrect
LXRX.US Lexicon Pharmaceuticals Inc 20190404 0 5.92 6.22 5.92 6.07 534962 6.07 up up correct
LYFT.US Lyft Inc 20190404 0 70.48 72.89 70.22 72 9233730 72 up up correct
LYL.US Dragon Victory International Limited 20190404 0 1.44 1.45 1.34 1.34 10471 1.34 down up incorrect
LYTS.US LSI Industries Inc 20190404 0 2.8 2.94 2.76 2.91 64421 2.6651 up up correct
MACK.US Merrimack Pharmaceuticals Inc 20190404 0 7.1 7.25 7.01 7.19 171791 5.0265 up up correct
MANH.US Manhattan Associates Inc 20190404 0 57.12 57.51 55.64 56.34 453888 56.34 down up incorrect
MANT.US ManTech International Corporation 20190404 0 53.77 53.77 53.01 53.42 103128 50.9234 down down correct
MAR.US Marriott International Inc 20190404 0 131.55 132.5 131.13 132.2 2268976 130.2325 up up correct
MARA.US Marathon Digital Holdings Inc 20190404 0 0.715 0.745 0.64 0.65 391660 2.6 down down correct
MARK.US Remark Holdings Inc 20190404 0 1.43 1.51 1.33 1.43 672074 1.43
MARPS.US Marine Petroleum Trust 20190404 0 2.39 2.45 2.3 2.3115 16587 1.8304 down down correct
MASI.US Masimo Corporation 20190404 0 138.89 139.06 135.64 136.12 528456 136.12 down down correct
MAT.US Mattel Inc 20190404 0 13.14 13.54 13.05 13.52 3680152 13.52 up up correct
MATW.US Matthews International Corporation 20190404 0 36.44 37.72 36.44 37.46 106735 35.0306 up up correct
MBCN.US Middlefield Banc Corp 20190404 0 40.4 41.68 40.4 41.6 2394 19.2521 up down incorrect
MBII.US Marrone Bio Innovations Inc 20190404 0 1.44 1.47 1.41 1.43 89092 1.43 down down correct
MBIN.US Merchants Bancorp 20190404 0 22.15 22.25 21.95 22.15 40295 21.3321
MBINP.US Merchants Bancorp 20190404 0 26.22 26.307 26.19 26.22 18800 21.8809
MBIO.US Mustang Bio Inc 20190404 0 3.43 3.5 3.31 3.5 29108 3.5 up up correct
MBOT.US Microbot Medical Inc 20190404 0 7.75 7.8511 7.54 7.83 28127 7.83 up up correct
MBRX.US Moleculin Biotech Inc 20190404 0 0.93 0.95 0.9032 0.93 30751 5.58
MBUU.US Malibu Boats Inc 20190404 0 39.79 40.41 39.4102 40.41 68171 40.41 up up correct
MBWM.US Mercantile Bank Corporation 20190404 0 32.75 33.45 32.585 32.99 16432 29.6343 up up correct
MCBC.US Macatawa Bank Corporation 20190404 0 10.15 10.3 10.12 10.28 20444 9.3333 up up correct
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20190404 0 13.17 13.17 13.17 13.17 0 11.2175
MCFT.US MasterCraft Boat Holdings Inc 20190404 0 22.84 23.61 22.83 23.33 108969 23.33 up up correct
MCHP.US Microchip Technology Incorporated 20190404 0 90.24 91.69 90.19 91.27 7013262 43.956 up down incorrect
MCHX.US Marchex Inc 20190404 0 4.82 4.85 4.74 4.79 77343 4.79 down down correct
MCRB.US Seres Therapeutics Inc 20190404 0 6.4 6.71 6.12 6.21 432200 6.21 down down correct
MCRI.US Monarch Casino & Resort Inc 20190404 0 45.5 46.7585 45.23 45.54 32875 45.54 up up correct
MDB.US MongoDB Inc 20190404 0 146.29 146.29 134.38 139.95 2285229 139.95 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20190404 0 132.38 135.82 130.58 134.72 216458 134.72 up up correct
MDGS.US Medigus Ltd 20190404 0 3.06 3.19 2.94 2.94 86878 2.94 down down correct
MDGSW.US Medigus Ltd. WT C EXP 072323 20190404 0 0.6 0.6 0.45 0.5 26732 0.5 down down correct
MDJH.US MDJM Ltd 20190404 0 3.55 3.8822 3.55 3.8124 833 3.8124 up up correct
MDLZ.US Mondelez International Inc 20190404 0 49.65 49.85 49.55 49.65 5477504 47.0432
MDRX.US Allscripts Healthcare Solutions Inc 20190404 0 9.48 9.655 9.37 9.59 1023769 9.59 up up correct
MDVL.US Medavail Holdings Inc 20190404 0 1.78 1.78 1.5 1.57 246971 18.84 down down correct
MDWD.US MediWound Ltd 20190404 0 5.09 5.13 4.93 4.95 80630 4.95 down down correct
MDWT.US Midwest Holding Inc 20190404 0 0.06 0.06 0.06 0.06 16 30
MDXG.US MiMedx Group Inc 20190404 0 3.765 3.86 3.765 3.86 200053 3.86 up up correct
MEDP.US Medpace Holdings Inc 20190404 0 61.93 62.07 59.63 59.89 297218 59.89 down down correct
MEDS.US TRxADE HEALTH Inc 20190404 0 0.45 0.45 0.4 0.4 945 2.4 down down correct
MEIP.US MEI Pharma Inc 20190404 0 3.14 3.31 3.12 3.2 273255 3.2 up up correct
MELI.US MercadoLibre Inc 20190404 0 508.55 508.79 490.865 501.48 708168 501.48 down down correct
MEOH.US Methanex Corporation 20190404 0 59.11 59.88 58.7 59.27 397791 55.5863 up up correct
MERC.US Mercer International Inc 20190404 0 14.17 14.35 14.07 14.23 164113 12.9142 up up correct
MESA.US Mesa Air Group Inc 20190404 0 8.72 8.8 8.53 8.57 101183 8.57 down down correct
MESO.US Mesoblast Limited 20190404 0 5.39 5.39 5.1556 5.26 92891 5.26 down down correct
METC.US Ramaco Resources Inc 20190404 0 6.1 6.29 6.09 6.23 120103 6.23 up up correct
MFH.US Mercurity Fintech Holding Inc 20190404 0 1.88 2.15 1.8 1.9173 133666 3.8346 up up correct
MFIN.US Medallion Financial Corp 20190404 0 6.96 7.04 6.91 6.94 53545 6.94 down up incorrect
MGEE.US MGE Energy Inc 20190404 0 67 67.31 66.31 66.99 45317 63.3742 down up incorrect
MGI.US MoneyGram International Inc 20190404 0 2.38 2.42 2.31 2.41 300585 2.41 up down incorrect
MGIC.US Magic Software Enterprises Ltd 20190404 0 8.55 8.87 8.5159 8.68 27517 8.1739 up up correct
MGLN.US Magellan Health Inc 20190404 0 65.38 66.42 65 65.88 177058 65.88 up up correct
MGNI.US Magnite Inc 20190404 0 6.31 6.37 6.035 6.19 672340 6.19 down down correct
MGNX.US MacroGenics Inc 20190404 0 19.08 19.55 18.95 19.23 518168 19.23 up down incorrect
MGPI.US MGP Ingredients Inc 20190404 0 78 78.77 77.48 78.73 62406 76.6644 up up correct
MGRC.US McGrath RentCorp 20190404 0 57.44 57.52 56.76 57.45 52108 53.7199 up up correct
MGTA.US Magenta Therapeutics Inc 20190404 0 15.77 16.1 15.03 16.01 40927 16.01 up up correct
MGTX.US MeiraGTx Holdings plc 20190404 0 18.81 18.83 18 18.41 82561 18.41 down down correct
MGYR.US Magyar Bancorp Inc 20190404 0 11.39 11.39 11.36 11.36 460 9.2064 down down correct
MHLD.US Maiden Holdings Ltd 20190404 0 0.76 0.8371 0.7352 0.812 570557 0.812 up up correct
MICT.US MICT Inc 20190404 0 1.38 1.45 1.38 1.41 100382 1.41 up down incorrect
MIDD.US The Middleby Corporation 20190404 0 135.41 137.49 135.15 137.46 252147 137.46 up up correct
MIME.US Mimecast Limited 20190404 0 49.63 49.63 46.362 46.63 576374 46.63 down up incorrect
MIND.US MIND Technology Inc 20190404 0 3.6 3.96 3.6 3.94 56878 3.94 up up correct
MINDP.US MIND Technology Inc 20190404 0 25.675 25.675 25.675 25.675 128 19.5508
MITK.US Mitek Systems Inc 20190404 0 12 12.18 11.75 12 315665 12
MITO.US Stealth BioTherapeutics Corp 20190404 0 14.7 15 14.46 14.46 2586 14.46 down down correct
MKSI.US MKS Instruments Inc 20190404 0 98.42 99.53 97.19 98.13 528466 96.3845 down up incorrect
MKTX.US MarketAxess Holdings Inc 20190404 0 247.17 248.95 241.12 248.41 303194 244.5923 up up correct
MKTY.US Mechanical Technology Incorporated 20190404 0 1.04 1.05 1.04 1.05 11026 1.05 up up correct
MLAB.US Mesa Laboratories Inc 20190404 0 233.1 235.6213 229.495 231.8 31126 230.2113 down down correct
MLCO.US Melco Resorts & Entertainment Limited 20190404 0 25.12 25.2 24.75 25.11 2116962 24.3282 down down correct
MLHR.US Herman Miller Inc 20190404 0 35.51 36.11 35.5 35.97 434855 34.617 up up correct
MLKN.US MillerKnoll Inc 20190404 0 35.51 36.11 35.5 35.97 434855 34.4623 up up correct
MLVF.US Malvern Bancorp Inc 20190404 0 20.3 20.3 20.3 20.3 1040 20.3
MMAT.US Meta Materials Inc 20190404 0 2.92 3.22 2.9 3.06 158100 3.06 up down incorrect
MMLP.US Martin Midstream Partners L.P 20190404 0 12.38 12.5 12.21 12.26 162565 10.1371 down down correct
MMSI.US Merit Medical Systems Inc 20190404 0 60.28 60.65 59.74 60.43 168742 60.43 up up correct
MMYT.US MakeMyTrip Limited 20190404 0 27.37 27.66 26.39 26.77 160283 26.77 down down correct
MNDO.US MIND C.T.I. Ltd 20190404 0 2.09 2.14 2.09 2.11 31220 1.709 up down incorrect
MNDT.US Mandiant Inc. 20190404 0 16.98 17 16.255 16.42 3393468 16.42 down down correct
MNKD.US MannKind Corporation 20190404 0 1.75 1.79 1.73 1.75 1792617 1.75
MNOV.US MediciNova Inc 20190404 0 9.53 10.018 9.5147 9.88 84705 9.88 up down incorrect
MNRO.US Monro Inc 20190404 0 81.36 82.5 80.55 82.41 481921 79.0138 up up correct
MNSB.US MainStreet Bancshares Inc 20190404 0 21.01 21.01 21 21 1427 21 down down correct
MNST.US Monster Beverage Corporation 20190404 0 52.76 53.12 52.42 52.87 3448412 52.87 up up correct
MNTV.US Momentive Global Inc 20190404 0 18 18.32 17.35 17.72 608410 17.72 down down correct
MNTX.US Manitex International Inc 20190404 0 7.68 7.8 7.5 7.73 39724 7.73 up up correct
MODV.US ModivCare Inc 20190404 0 65.29 66.775 65.29 65.69 63828 63.818 up up correct
MOFG.US MidWestOne Financial Group Inc 20190404 0 28.21 29.2 28.21 28.75 24640 26.3056 up up correct
MOGO.US Mogo Inc 20190404 0 2.34 2.37 2.28 2.31 7600 2.31 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20190404 0 19.04 19.18 18.6 19 30550 19 down down correct
MOMO.US Momo Inc 20190404 0 40.55 40.68 39.34 39.76 2591395 36.7997 down up incorrect
MOR.US MorphoSys AG 20190404 0 24.85 25.0999 24.77 24.96 9655 24.96 up up correct
MORN.US Morningstar Inc 20190404 0 129.33 130.22 127.545 128.08 77374 125.8961 down down correct
MOSY.US MoSys Inc 20190404 0 3.44 3.54 3.42 3.52 16757 3.52 up down incorrect
MOTS.US Motus GI Holdings Inc 20190404 0 3.8 3.8 3.35 3.4514 224417 3.4514 down down correct
MOXC.US Moxian Inc 20190404 0 0.74 0.7499 0.6937 0.731 27549 3.655 down down correct
MPAA.US Motorcar Parts of America Inc 20190404 0 19.1 19.29 18.9 19.25 94655 19.25 up up correct
MPB.US Mid Penn Bancorp Inc 20190404 0 24.07 24.12 23.43 24.05 8009 21.9983 down down correct
MPWR.US Monolithic Power Systems Inc 20190404 0 144.51 145.37 142.88 143.74 229371 140.7532 down down correct
MRAM.US Everspin Technologies Inc 20190404 0 7.62 7.867 7.6 7.85 51669 7.85 up up correct
MRBK.US Meridian Corporation 20190404 0 18.03 18.24 18.01 18.24 8438 16.9238 up down incorrect
MRCC.US Monroe Capital Corporation 20190404 0 12.4 12.5 12.38 12.4 41927 8.9713
MRCY.US Mercury Systems Inc 20190404 0 64.46 64.96 63.39 63.79 166818 63.79 down down correct
MRIN.US Marin Software Incorporated 20190404 0 4.7 4.75 4.42 4.45 48532 4.45 down down correct
MRKR.US Marker Therapeutics Inc 20190404 0 6.39 6.39 5.95 5.95 760785 5.95 down down correct
MRLN.US Marlin Business Services Corp 20190404 0 21.43 21.67 21.27 21.48 4843 19.3088 up up correct
MRNA.US Moderna Inc 20190404 0 21.12 23.18 21.04 23.08 1705896 23.08 up up correct
MRNS.US Marinus Pharmaceuticals Inc 20190404 0 4.45 4.52 4.26 4.36 96703 17.44 down down correct
MRSN.US Mersana Therapeutics Inc 20190404 0 5.21 5.23 4.69 4.79 98524 4.79 down down correct
MRTN.US Marten Transport Ltd 20190404 0 17.91 18.33 17.77 18.09 171297 10.812 up up correct
MRTX.US Mirati Therapeutics Inc 20190404 0 71.19 73.28 70.55 72.07 351370 72.07 up up correct
MRUS.US Merus N.V 20190404 0 13.75 14.045 13.36 13.55 22128 13.55 down down correct
MRVL.US Marvell Technology Inc 20190404 0 20.59 21.09 20.55 20.97 18746689 20.6062 up down incorrect
MSBI.US Midland States Bancorp Inc 20190404 0 25.9 25.9 25.5899 25.85 109944 22.5891 down down correct
MSEX.US Middlesex Water Company 20190404 0 54.79 54.8 54.14 54.8 41031 52.6651 up up correct
MSFDX.US Mlt Strgy Grwt A 20190404 0 13.6 13.6 13.6 13.6 0 11.5259
MSFIX.US The Multi 20190404 0 13.82 13.82 13.82 13.82 0 11.7119
MSFT.US Microsoft Corporation 20190404 0 120.1 120.23 118.38 119.36 20112850 115.9133 down down correct
MSFYX.US The Multi 20190404 0 13.32 13.32 13.32 13.32 0 11.2885
MSTR.US MicroStrategy Incorporated 20190404 0 147.98 147.98 142.97 144.57 49578 144.57 down down correct
MSVB.US Mid 20190404 0 12.65 12.65 12.65 12.65 612 12.4066
MTBC.US CareCloud Inc 20190404 0 5.13 5.14 4.995 5 128043 5 down up incorrect
MTBCP.US CareCloud Inc 20190404 0 26.84 26.9 26.82 26.85 3868 20.4848 up up correct
MTC.US Mmtec Inc 20190404 0 4.61 4.61 4.1 4.1 3789 4.1 down up incorrect
MTEM.US Molecular Templates Inc 20190404 0 6.28 6.8 6.28 6.77 222248 6.77 up up correct
MTEX.US Mannatech Incorporated 20190404 0 18.001 18.098 18.001 18.098 1473 15.1994 up up correct
MTLS.US Materialise NV 20190404 0 16.78 16.78 16.4 16.75 79001 16.75 down down correct
MTP.US Midatech Pharma plc 20190404 0 0.2501 0.3762 0.222 0.3193 48176 15.965 up up correct
MTRX.US Matrix Service Company 20190404 0 19.29 19.55 19.2 19.52 77165 19.52 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20190404 0 17.98 18.34 17.8 18 382089 18 up up correct
MU.US Micron Technology Inc 20190404 0 42.36 43.33 42.25 42.89 37038395 42.8301 up up correct
MUDS.US Mudrick Capital Acquisition Corporation II 20190404 0 10.08 10.08 10.08 10.08 100 10.08
MUDSW.US Mudrick Capital Acquisition Corporation II 20190404 0 0.52 0.52 0.48 0.52 112688 0.52
MULN.US Mullen Automotive Inc 20190404 0 6.09 6.3 6.04 6.16 58500 6.16 up up correct
MVBF.US MVB Financial Corp 20190404 0 15.43 15.79 15.43 15.77 1681 15.1072 up up correct
MVIS.US MicroVision Inc 20190404 0 1 1 0.95 0.952 316286 0.952 down down correct
MVST.US Microvast Holdings Inc 20190404 0 9.82 9.85 9.78 9.78 6000 9.78 down up incorrect
MYGN.US Myriad Genetics Inc 20190404 0 31.85 32.27 31.02 32.16 895768 32.16 up down incorrect
MYMD.US MyMD Pharmaceuticals Inc 20190404 0 0.9161 0.93 0.91 0.919 247324 44.112 up up correct
MYRG.US MYR Group Inc 20190404 0 35.68 36.47 35.44 36.44 48406 36.44 up up correct
MYSZ.US My Size Inc 20190404 0 0.77 0.78 0.7511 0.76 12754 11.4 down up incorrect
NAII.US Natural Alternatives International Inc 20190404 0 12.27 12.88 12.0701 12.79 24502 12.79 up up correct
NAKD.US Naked Brand Group Limited 20190404 0 0.35 0.36 0.3266 0.3423 166 513.3782 down down correct
NAOV.US NanoVibronix Inc 20190404 0 3.95 3.9707 3.91 3.945 5259 3.945 down down correct
NATH.US Nathan's Famous Inc 20190404 0 70.0101 70.9 70.0101 70.9 806 66.7714 up up correct
NATI.US National Instruments Corporation 20190404 0 45.73 45.915 45.2 45.82 736102 42.6781 up up correct
NATR.US Nature's Sunshine Products Inc 20190404 0 9.2401 9.903 9.2401 9.57 58008 9.0634 up down incorrect
NAVI.US Navient Corporation 20190404 0 12.03 12.22 11.95 12.21 1430929 10.6016 up up correct
NBEV.US NewAge Inc 20190404 0 5.11 5.164 4.75 4.96 7130790 4.96 down down correct
NBIX.US Neurocrine Biosciences Inc 20190404 0 91.1 91.42 86.88 87.94 644281 87.94 down down correct
NBN.US Northeast Bank 20190404 0 20.44 20.7095 20.405 20.6 32898 20.5005 up up correct
NBRV.US Nabriva Therapeutics plc 20190404 0 2.9 2.91 2.71 2.82 120514 28.2 down up incorrect
NBSE.US NeuBase Therapeutics Inc 20190404 0 2.31 2.3882 2.2718 2.38 57888 2.38 up up correct
NBTB.US NBT Bancorp Inc 20190404 0 36.16 36.68 36.1 36.56 75624 33.6153 up up correct
NCBS.US Nicolet Bankshares Inc 20190404 0 59.72 60.235 59.57 60.09 10683 60.09 up up correct
NCMI.US National CineMedia Inc 20190404 0 7.24 7.39 7.19 7.38 223385 5.9212 up down incorrect
NCNA.US NuCana plc 20190404 0 16.8 17.92 16.68 17 44776 17 up up correct
NCSM.US NCS Multistage Holdings Inc 20190404 0 5.49 5.59 5.28 5.45 461787 109 down down correct
NCTY.US The9 Limited 20190404 0 2.23 2.2469 2.04 2.13 621787 21.3 down up incorrect
NDAQ.US Nasdaq Inc 20190404 0 89.3 89.63 88.67 89.18 487822 85.4492 down down correct
NDLS.US Noodles & Company 20190404 0 5.87 6.295 5.87 6.24 610896 6.24 up up correct
NDRA.US ENDRA Life Sciences Inc 20190404 0 1.68 1.6846 1.58 1.6 177962 1.6 down down correct
NDRAW.US ENDRA Life Sciences Inc. Warrants 20190404 0 0.6 0.63 0.5975 0.63 7452 0.63 up up correct
NDSN.US Nordson Corporation 20190404 0 137.65 138.99 137.1 137.72 171211 134.3575 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20190404 0 11.2 11.2 11.2 11.2 3000 8.1118
NEGG.US Newegg Commerce Inc 20190404 0 11.2 11.2 11.2 11.2 13 11.2
NEO.US NeoGenomics Inc 20190404 0 20.87 21.13 20.38 20.73 397064 20.73 down down correct
NEOG.US Neogen Corporation 20190404 0 57.1 57.16 56.4 57.14 116139 28.57 up up correct
NEON.US Neonode Inc 20190404 0 3.5 3.7 3.5 3.53 16559 3.53 up up correct
NEPH.US Nephros Inc 20190404 0 0.47 0.49 0.46 0.476 1550 4.284 up up correct
NEPT.US Neptune Wellness Solutions Inc 20190404 0 3.45 3.45 3.2801 3.32 276029 3.32 down down correct
NERV.US Minerva Neurosciences Inc 20190404 0 8.09 8.27 8.04 8.15 83064 8.15 up down incorrect
NESR.US National Energy Services Reunited Corp 20190404 0 10.13 10.14 9.93 10.04 34536 10.04 down down correct
NETE.US Net Element Inc 20190404 0 6.09 6.3 6.04 6.16 58501 6.16 up up correct
NEWT.US Newtek Business Services Corp 20190404 0 20.6 20.83 20.54 20.76 123398 15.3529 up up correct
NEXT.US NextDecade Corporation 20190404 0 5.4 5.4 4.8088 5.2 48107 5.2 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20190404 0 13.98 14.24 13.98 14.18 41251 12.9408 up up correct
NFE.US New Fortress Energy Inc 20190404 0 12.22 12.71 12.052 12.18 112128 11.9682 down up incorrect
NFLX.US Netflix Inc 20190404 0 370.07 372.05 362.4 367.88 4627305 367.88 down up incorrect
NGM.US NGM Biopharmaceuticals Inc 20190404 0 15 15.5 14.5 14.7 1995765 14.7 down down correct
NH.US NantHealth Inc 20190404 0 0.91 0.9744 0.89 0.9199 141419 0.9199 up up correct
NHTC.US Natural Health Trends Corp 20190404 0 11.82 12.11 11.55 11.99 178096 8.8782 up down incorrect
NICE.US NICE Ltd 20190404 0 125.2 125.39 122.16 123.16 134883 123.16 down down correct
NICHX.US NICHX 20190404 0 25.49 25.49 25.49 25.49 0 22.2595
NICK.US Nicholas Financial Inc 20190404 0 9.2159 9.498 9.2159 9.38 5307 9.38 up up correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20190404 0 1.0292 1.0292 0.901 0.941 9544 0.941 down down correct
NIU.US Niu Technologies 20190404 0 9.52 9.8 9.3382 9.7 56719 9.7 up up correct
NK.US NantKwest Inc 20190404 0 1.43 1.44 1.31 1.39 303393 1.39 down up incorrect
NKLA.US Nikola Corporation 20190404 0 10.02 10.02 10.02 10.02 200 10.02
NKSH.US National Bankshares Inc 20190404 0 40.19 41.26 39.0301 39.85 17855 35.4849 down down correct
NKTR.US Nektar Therapeutics 20190404 0 35.27 35.71 34.92 35.29 944780 35.29 up up correct
NLOK.US NortonLifeLock Inc 20190404 0 23.43 23.505 22.77 23.04 4393750 12.5794 down down correct
NLTX.US Neoleukin Therapeutics Inc 20190404 0 2.67 2.7 2.66 2.67 54443 2.67
NMFC.US New Mountain Finance Corporation 20190404 0 13.65 13.67 13.62 13.65 198680 10.3142
NMIH.US NMI Holdings Inc 20190404 0 26.25 26.76 26.05 26.64 501589 26.64 up up correct
NMRD.US Nemaura Medical Inc 20190404 0 1.03 1.0599 0.99 1.04 10411 10.4 up up correct
NMRK.US Newmark Group Inc 20190404 0 8.31 8.5 8.2501 8.48 804184 8.0586 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20190404 0 4.74 4.95 4.06 4.46 3800 4.46 down down correct
NMTR.US 9 Meters Biopharma Inc 20190404 0 1.8 1.81 1.73 1.77 158888 1.77 down down correct
NNBR.US NN Inc 20190404 0 7.96 8.44 7.96 8.35 236298 8.1977 up down incorrect
NNDM.US Nano Dimension Ltd 20190404 0 0.76 0.7849 0.74 0.7667 10355 7.6668 up down incorrect
NODK.US NI Holdings Inc 20190404 0 16.265 16.3955 16.0601 16.3 13540 16.3 up up correct
NOTV.US Inotiv Inc 20190404 0 2.1 2.1 2.03 2.08 2052 2.08 down down correct
NOVN.US Novan Inc 20190404 0 0.89 0.91 0.772 0.8525 9434 8.525 down down correct
NOVT.US Novanta Inc 20190404 0 86.11 86.52 85.26 86.48 98977 86.48 up down incorrect
NRBO.US NeuroBo Pharmaceuticals Inc 20190404 0 1.34 1.419 1.3109 1.35 993 33.75 up up correct
NRC.US National Research Corporation 20190404 0 39.835 39.835 38.5 38.75 28925 37.8789 down down correct
NRIM.US Northrim BanCorp Inc 20190404 0 34.35 34.68 34.26 34.49 5820 31 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20190404 0 20.19 20.19 20.19 20.19 0 16.2958
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20190404 0 20.31 20.31 20.31 20.31 0 16.7544
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20190404 0 20.3 20.3 20.3 20.3 0 16.3115
NRXP.US NRx Pharmaceuticals Inc 20190404 0 10.33 10.33 10.33 10.33 0 10.33
NSIT.US Insight Enterprises Inc 20190404 0 55.67 56.49 55.31 56.01 184962 56.01 up up correct
NSPR.US InspireMD Inc 20190404 0 76.2 76.2 60.15 61.5 37893 61.5 down up incorrect
NSSC.US Napco Security Technologies Inc 20190404 0 20.8 20.94 20.15 20.53 120897 20.53 down up incorrect
NSTG.US NanoString Technologies Inc 20190404 0 25 25.1149 24.1 24.76 518179 24.76 down down correct
NSYS.US Nortech Systems Incorporated 20190404 0 4.2499 4.42 4.1004 4.134 1530 4.134 down down correct
NTAP.US NetApp Inc 20190404 0 72.06 72.22 70.93 71.49 2318617 65.7044 down down correct
NTCT.US NetScout Systems Inc 20190404 0 28.41 28.53 27.75 27.89 323599 27.89 down down correct
NTES.US NetEase Inc 20190404 0 267 270.93 266.56 269.76 3854605 51.3305 up up correct
NTGR.US NETGEAR Inc 20190404 0 34.51 34.92 34.09 34.42 185947 34.42 down down correct
NTIC.US Northern Technologies International Corporation 20190404 0 27.1 28.3242 26.5274 27.98 14331 13.4805 up up correct
NTLA.US Intellia Therapeutics Inc 20190404 0 18.39 18.39 17.65 18.15 372824 18.15 down up incorrect
NTNX.US Nutanix Inc 20190404 0 37.66 37.84 36.17 36.84 3324672 36.84 down down correct
NTRA.US Natera Inc 20190404 0 20.93 21.33 20.48 20.76 530005 20.76 down down correct
NTRB.US Nutriband Inc. Common Stock 20190404 0 10.1 10.15 10.1 10.15 2000 40.6 up up correct
NTRS.US Northern Trust Corporation 20190404 0 94.38 95.32 94.23 94.74 686426 87.5017 up up correct
NTUS.US Natus Medical Incorporated 20190404 0 25.61 25.61 25.25 25.44 160022 25.44 down down correct
NTWK.US NetSol Technologies Inc 20190404 0 6.12 6.7 6.11 6.69 50528 6.69 up down incorrect
NUAN.US Nuance Communications Inc 20190404 0 17.1765 17.2465 16.6969 16.9167 2220834 14.6465 down down correct
NURO.US NeuroMetrix Inc 20190404 0 1.04 1.05 1.0206 1.05 59528 10.5 up up correct
NUVA.US NuVasive Inc 20190404 0 55.79 56.61 55.61 56.09 354337 56.09 up up correct
NUWE.US Nuwellis Inc 20190404 0 4.35 4.4 4.15 4.18 244423 4.18 down up incorrect
NVAX.US Novavax Inc 20190404 0 0.6055 0.6055 0.58 0.5809 370013 11.618 down down correct
NVCN.US Neovasc Inc 20190404 0 0.472 0.4789 0.439 0.445 846567 4.45 down down correct
NVCR.US NovoCure Limited 20190404 0 48 48.3185 44.8407 45.88 640277 45.88 down down correct
NVDA.US NVIDIA Corporation 20190404 0 188 189.97 185.73 188.26 11434419 46.812 up up correct
NVEC.US NVE Corporation 20190404 0 98.31 98.31 95.81 96.95 16477 81.6816 down down correct
NVEE.US NV5 Global Inc 20190404 0 61.39 62.325 60.23 60.97 77634 60.97 down up incorrect
NVFY.US Nova LifeStyle Inc 20190404 0 0.9901 1.025 0.99 1.02 50803 5.1 up down incorrect
NVIV.US InVivo Therapeutics Holdings Corp 20190404 0 1.5 1.58 1.5 1.56 25238 46.8 up down incorrect
NVMI.US Nova Measuring Instruments Ltd 20190404 0 26.58 26.89 26.48 26.86 56073 26.86 up up correct
NVNO.US enVVeno Medical Corp 20190404 0 44.1 46.5 44 45.1 684 45.1 up up correct
NVNOW.US enVVeno Medical Corporation 20190404 0 0.308 0.308 0.308 0.308 200 0.308
NVOS.US Novo Integrated Sciences Inc 20190404 0 0.137 0.15 0.132 0.15 210 15 up up correct
NWBI.US Northwest Bancshares Inc 20190404 0 16.92 17.06 16.89 17 526318 14.5289 up up correct
NWE.US NorthWestern Corporation 20190404 0 70.49 70.7 69.7 70.09 502184 63.0074 down down correct
NWFL.US Norwood Financial Corp 20190404 0 32.51 32.51 31.04 31.9 5323 28.9277 down up incorrect
NWL.US Newell Brands Inc 20190404 0 15.32 15.65 15.28 15.57 5565531 13.5978 up up correct
NWLI.US National Western Life Group Inc 20190404 0 265.59 266.66 264.92 265.4 6267 264.1158 down down correct
NWPX.US Northwest Pipe Company 20190404 0 24.58 25.68 24.33 25.01 63555 25.01 up up correct
NWS.US News Corporation 20190404 0 12.56 12.7 12.56 12.58 1011814 12.1873 up down incorrect
NWSA.US News Corporation 20190404 0 12.53 12.61 12.49 12.5 2168725 12.108 down down correct
NXGN.US NextGen Healthcare Inc 20190404 0 17.14 17.27 17.05 17.18 99359 17.18 up up correct
NXPI.US NXP Semiconductors N.V 20190404 0 95.69 97.9 95.69 96.57 2867168 93.4149 up up correct
NXST.US Nexstar Media Group Inc 20190404 0 110.57 112.23 109.68 112.19 433749 105.7973 up up correct
NXTD.US Nxt 20190404 0 1.04 1.1 1.04 1.07 309631 10.7 up up correct
NXTP.US Nextplay Technologies Inc 20190404 0 1.9 2.02 1.9 2 4500 2 up down incorrect
NYMT.US New York Mortgage Trust Inc 20190404 0 6.12 6.13 6.09 6.13 1039002 4.7091 up down incorrect
NYMTN.US New York Mortgage Trust Inc 20190404 0 24 24 23.91 23.9899 41312 19.3524 down down correct
NYMTP.US New York Mortgage Trust Inc 20190404 0 24.66 24.66 24.53 24.59 12329 19.9601 down up incorrect
NYMX.US Nymox Pharmaceutical Corporation 20190404 0 2.1 2.19 2.05 2.12 156618 2.12 up up correct
OBCI.US Ocean Bio 20190404 0 3.27 3.3 3.23 3.28 5566 3.2094 up up correct
OBLG.US Oblong Inc 20190404 0 0.133 0.14 0.1316 0.1349 29198 1.3492 up up correct
OBNK.US Origin Bancorp Inc 20190404 0 34.48 35.07 34.085 34.85 47368 33.6818 up up correct
OBSV.US ObsEva SA 20190404 0 12.9492 13.3 12.9492 13.2 52846 13.2 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20190404 0 27.25 27.25 27.25 27.25 0 25.231
OCC.US Optical Cable Corporation 20190404 0 4.67 4.7 4.65 4.65 8542 4.65 down down correct
OCCI.US OFS Credit Company Inc 20190404 0 18.45 18.65 18.45 18.5 17908 11.9475 up up correct
OCCIP.US OFS Credit Company Inc 20190404 0 25.1953 25.37 25.1953 25.3228 10116 21.0146 up up correct
OCFC.US OceanFirst Financial Corp 20190404 0 24.23 24.35 24.1 24.27 179963 22.1052 up up correct
OCGN.US Ocugen Inc 20190404 0 0.1155 0.1162 0.11 0.1106 57979 6.6379 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20190404 0 5.19 5.25 5.13 5.23 363051 4.2073 up up correct
OCUL.US Ocular Therapeutix Inc 20190404 0 4.23 4.37 4.17 4.34 341085 4.34 up up correct
OCUP.US Ocuphire Pharma Inc 20190404 0 0.5556 0.58 0.5556 0.5743 2226 27.5664 up down incorrect
OCX.US OncoCyte Corporation 20190404 0 4.11 4.11 3.93 3.97 164107 3.97 down down correct
ODFL.US Old Dominion Freight Line Inc 20190404 0 150.24 152.9 150.09 152.11 665043 100.4289 up up correct
ODP.US The ODP Corporation 20190404 0 3.29 3.29 2.85 2.88 1463802 27.3656 down down correct
ODT.US Odonate Therapeutics Inc 20190404 0 24.32 25.03 23.63 24.12 38442 24.12 down down correct
OEG.US Orbital Energy Group Inc 20190404 0 1.19 1.21 1.17 1.17 97081 1.17 down down correct
OESX.US Orion Energy Systems Inc 20190404 0 1.24 1.34 1.17 1.27 798119 1.27 up up correct
OFED.US Oconee Federal Financial Corp 20190404 0 26.95 26.98 26.19 26.19 630 24.9866 down down correct
OFIX.US Orthofix Medical Inc 20190404 0 55.05 55.21 54.5 55.13 48958 55.13 up down incorrect
OFLX.US Omega Flex Inc 20190404 0 78.1 79 75.1 78.11 3998 75.8695 up down incorrect
OFS.US OFS Capital Corporation 20190404 0 11.9 12.01 11.84 11.99 26761 8.6012 up up correct
OGI.US OrganiGram Holdings Inc 20190404 0 7.4 7.53 7.17 7.2456 602738 7.2456 down down correct
OIIM.US O2Micro International Limited 20190404 0 1.5 1.62 1.5 1.5999 28039 1.5999 up up correct
OKTA.US Okta Inc 20190404 0 89.27 90 82.0314 85.39 4525761 85.39 down down correct
OLED.US Universal Display Corporation 20190404 0 165.35 166.501 160.5 163.44 644919 161.9273 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20190404 0 85.48 89.81 84.6 87.68 1647894 87.68 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20190404 0 45.93 46.63 45.49 46.61 68031 43.3269 up up correct
OMCL.US Omnicell Inc 20190404 0 80.65 80.88 78.89 79.97 249081 79.97 down down correct
OMER.US Omeros Corporation 20190404 0 18.1 18.42 17.91 18.35 341299 18.35 up up correct
OMEX.US Odyssey Marine Exploration Inc 20190404 0 6.89 7.19 6.72 6.92 14359 6.92 up down incorrect
OMP.US Oasis Midstream Partners LP 20190404 0 20.15 20.35 19.95 20.09 35375 13.9521 down down correct
OMQS.US OMNIQ Corp. Common Stock 20190404 0 9 9.5 6.6 8 31900 160 down up incorrect
ON.US ON Semiconductor Corporation 20190404 0 22.2 22.69 22.1232 22.43 4116116 22.43 up up correct
ONB.US Old National Bancorp 20190404 0 16.73 16.98 16.73 16.91 601105 15.4415 up up correct
ONCS.US OncoSec Medical Incorporated 20190404 0 0.67 0.71 0.65 0.66 36281 6.6 down down correct
ONCT.US Oncternal Therapeutics Inc 20190404 0 1.28 1.32 1.26 1.31 17308 9.17 up down incorrect
ONCY.US Oncolytics Biotech Inc 20190404 0 1.85 1.89 1.8462 1.88 540633 1.88 up down incorrect
ONDS.US Ondas Holdings Inc 20190404 0 6 6 6 6 0 6
ONTX.US Onconova Therapeutics Inc 20190404 0 3.73 3.7406 3.57 3.72 3965 55.8 down down correct
ONVO.US Organovo Holdings Inc 20190404 0 0.9819 1.01 0.9712 1.01 30606 20.2 up up correct
OPBK.US OP Bancorp 20190404 0 8.85 9.01 8.76 8.94 35801 8.2043 up up correct
OPCH.US Option Care Health Inc 20190404 0 1.92 1.93 1.87 1.9 983334 7.6 down up incorrect
OPGN.US OpGen Inc 20190404 0 0.593 0.5973 0.571 0.5877 13050 11.754 down down correct
OPHC.US OptimumBank Holdings Inc 20190404 0 4.07 4.07 3.82 3.85 2638 3.85 down down correct
OPI.US Office Properties Income Trust 20190404 0 28.19 28.96 27.96 28.92 242463 23.6401 up down incorrect
OPK.US OPKO Health Inc 20190404 0 2.57 2.575 2.5 2.54 2290659 2.54 down down correct
OPNT.US Opiant Pharmaceuticals Inc 20190404 0 12.03 12.25 11.52 11.9 57852 11.9 down down correct
OPOF.US Old Point Financial Corporation 20190404 0 21.02 21.71 21.02 21.05 1424 19.7328 up up correct
OPRA.US Opera Limited 20190404 0 7.17 7.34 6.7 7.3 606523 7.3 up up correct
OPRX.US OptimizeRx Corporation 20190404 0 13.17 13.17 12.5201 12.6 28653 12.6 down down correct
OPTN.US OptiNose Inc 20190404 0 10.3 10.43 9.915 9.94 85934 9.94 down down correct
ORGO.US Organogenesis Holdings Inc 20190404 0 8.27 8.4198 7.8671 8.07 19310 8.07 down down correct
ORGS.US Orgenesis Inc 20190404 0 5.15 5.26 4.7 5 177823 5 down down correct
ORLY.US O'Reilly Automotive Inc 20190404 0 397 398.41 394 398.08 341762 398.08 up down incorrect
ORMP.US Oramed Pharmaceuticals Inc 20190404 0 3.52 3.6472 3.5 3.61 44444 3.61 up up correct
ORRF.US Orrstown Financial Services Inc 20190404 0 18.76 19.35 18.67 19.16 16559 17.3694 up down incorrect
ORTX.US Orchard Therapeutics plc 20190404 0 17.8173 20.68 17.8173 20.18 149388 20.18 up up correct
OSBC.US Old Second Bancorp Inc 20190404 0 12.95 13.19 12.95 13.13 36363 12.8783 up up correct
OSIS.US OSI Systems Inc 20190404 0 89.93 90.33 89 89.77 85347 89.77 down up incorrect
OSMT.US Osmotica Pharmaceuticals plc 20190404 0 3.68 3.8612 3.57 3.78 86965 3.78 up down incorrect
OSPN.US OneSpan Inc 20190404 0 19.42 19.42 18.35 18.5 121157 18.5 down up incorrect
OSS.US One Stop Systems Inc 20190404 0 2.21 2.4 2.18 2.36 156520 2.36 up down incorrect
OSTK.US Overstock.com Inc 20190404 0 16.7725 17.0361 16.1086 16.4894 1882801 16.4894 down up incorrect
OSUR.US OraSure Technologies Inc 20190404 0 10.78 10.89 10.64 10.68 196261 10.68 down down correct
OSW.US OneSpaWorld Holdings Limited 20190404 0 13.6 13.9 13 13.64 344700 13.4314 up down incorrect
OTEL.US Otelco Inc 20190404 0 17.25 17.3 15.4 17.03 6305 17.03 down up incorrect
OTEX.US Open Text Corporation 20190404 0 38.6 38.65 37.92 38.07 527369 36.3283 down down correct
OTIC.US Otonomy Inc 20190404 0 2.782 2.782 2.71 2.73 25566 2.73 down down correct
OTLK.US Outlook Therapeutics Inc 20190404 0 6.8 7.71 6.8 7.68 33706 7.68 up down incorrect
OTRK.US Ontrak Inc 20190404 0 12.75 13.34 12.6731 13.23 78651 13.23 up up correct
OTTR.US Otter Tail Corporation 20190404 0 48.83 49.3 48.62 49.18 53960 45.1646 up up correct
OVBC.US Ohio Valley Banc Corp 20190404 0 36.71 37.5509 35.8814 36.88 9714 33.8283 up down incorrect
OVID.US Ovid Therapeutics Inc 20190404 0 1.94 1.97 1.83 1.86 545247 1.86 down up incorrect
OVLY.US Oak Valley Bancorp 20190404 0 18.55 19.22 18.2669 19.05 14445 18.2548 up down incorrect
OWSCX.US OWSCX 20190404 0 20.11 20.11 20.11 20.11 0 19.5457
OXBR.US Oxbridge Re Holdings Limited 20190404 0 1.42 1.52 1.3175 1.33 31362 1.33 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20190404 0 0.0401 0.0403 0.0401 0.0403 4000 0.0403 up up correct
OXLC.US Oxford Lane Capital Corp 20190404 0 9.81 9.825 9.79 9.79 322640 6.0723 down up incorrect
OXLCM.US Oxford Lane Capital Corp 20190404 0 25.43 25.4301 25.43 25.43 416 21.0453
OXSQ.US Oxford Square Capital Corp 20190404 0 6.57 6.58 6.52 6.53 95648 4.4564 down up incorrect
OXSQZ.US Oxford Square Capital Corp. 20190404 0 24.9 25 24.776 24.91 60700 21.2125 up down incorrect
OZK.US Bank OZK 20190404 0 30.34 30.88 30.1909 30.54 851522 27.562 up up correct
PAA.US Plains All American Pipeline L.P 20190404 0 24.84 24.84 24.32 24.58 1043407 19.743 down up incorrect
PAAS.US Pan American Silver Corp 20190404 0 12.94 13.33 12.885 13.33 1559175 12.9743 up up correct
PACB.US Pacific Biosciences of California Inc 20190404 0 7.34 7.36 7.29 7.35 2325965 7.35 up up correct
PACW.US PacWest Bancorp 20190404 0 39.16 40.1 39.16 40.07 824438 35.3252 up up correct
PAE.US PAE Incorporated 20190404 0 9.9 9.9 9.9 9.9 298000 9.9
PAEWW.US PAE Incorporated 20190404 0 1.49 1.49 1.483 1.483 18000 1.483 down down correct
PAGP.US Plains GP Holdings L.P 20190404 0 25.01 25.1 24.655 24.85 1547184 20.1077 down down correct
PAHC.US Phibro Animal Health Corporation 20190404 0 33.05 33.29 32.625 32.9 200314 31.0933 down down correct
PALT.US Paltalk Inc. Common Stock 20190404 0 3.28 3.28 3.28 3.28 100 3.28
PANL.US Pangaea Logistics Solutions Ltd 20190404 0 3.24 3.25 3.24 3.25 5874 3.0521 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20190404 0 241.85 242.2702 233.15 237.07 1226764 237.07 down down correct
PATK.US Patrick Industries Inc 20190404 0 45.37 47.099 45.37 46.49 165172 44.9783 up up correct
PAVM.US PAVmed Inc 20190404 0 1.21 1.2936 1.09 1.16 2234554 1.16 down down correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20190404 0 0.396 0.42 0.396 0.418 28480 0.418 up down incorrect
PAYS.US PaySign Inc 20190404 0 7.71 7.88 7.68 7.83 150786 7.83 up up correct
PAYX.US Paychex Inc 20190404 0 81.26 81.29 80.05 80.4 1872254 74.2125 down down correct
PBCT.US People's United Financial Inc 20190404 0 16.67 16.9 16.62 16.83 2720334 14.7156 up up correct
PBCTP.US People's United Financial Inc 20190404 0 25.44 25.93 25.41 25.87 39629 22.4552 up up correct
PBIP.US Prudential Bancorp Inc 20190404 0 17.76 17.77 17.74 17.74 2334 16.0086 down down correct
PBPB.US Potbelly Corporation 20190404 0 9.05 9.25 9.04 9.16 112936 9.16 up down incorrect
PBTS.US Powerbridge Technologies Co. Ltd 20190404 0 7.25 7.5 5.85 5.88 682860 5.88 down down correct
PBYI.US Puma Biotechnology Inc 20190404 0 35.16 35.36 33.93 34.38 1237221 34.38 down down correct
PCAR.US PACCAR Inc 20190404 0 68.25 69.4125 68.01 69.02 3534756 62.6192 up down incorrect
PCB.US PCB Bancorp 20190404 0 17.675 17.95 17.675 17.87 14564 16.586 up up correct
PCH.US PotlatchDeltic Corporation 20190404 0 37.82 38.05 37.4563 38.03 365999 32.0854 up up correct
PCOM.US Points International Ltd 20190404 0 12.53 12.6329 12.19 12.2 33415 12.2 down down correct
PCRX.US Pacira BioSciences Inc 20190404 0 38.86 39.43 38.73 39.13 255668 39.13 up up correct
PCSB.US PCSB Financial Corporation 20190404 0 19.35 19.69 19.35 19.69 44231 19.1182 up up correct
PCTI.US PCTEL Inc 20190404 0 5 5.19 5 5.13 24567 4.6539 up up correct
PCTY.US Paylocity Holding Corporation 20190404 0 89.56 90.1939 83.33 85.53 379804 85.53 down down correct
PCYG.US Park City Group Inc 20190404 0 7.85 7.95 7.6224 7.85 10535 7.85
PCYO.US Pure Cycle Corporation 20190404 0 10.025 10.03 9.941 10.03 7654 10.03 up up correct
PDCE.US PDC Energy Inc 20190404 0 41.14 43.6 40.67 42.82 1337161 42.0384 up up correct
PDCO.US Patterson Companies Inc 20190404 0 21.98 22.27 21.81 22.18 505057 19.6054 up up correct
PDD.US Pinduoduo Inc 20190404 0 23.11 23.17 22.36 22.6 14264499 22.6 down down correct
PDEX.US Pro 20190404 0 14.7 15.186 14.5374 14.61 18655 14.61 down down correct
PDFS.US PDF Solutions Inc 20190404 0 13 13.08 12.875 12.94 40404 12.94 down down correct
PDLB.US PDL Community Bancorp 20190404 0 14.08 14.21 14.075 14.18 81661 14.18 up up correct
PDSB.US PDS Biotechnology Corporation 20190404 0 7.36 7.78 7.36 7.73 12073 7.73 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20190404 0 26.76 26.9195 26.76 26.82 1877 24.9021 up up correct
PEBO.US Peoples Bancorp Inc 20190404 0 31.13 31.61 31.13 31.59 31805 27.6522 up up correct
PEGA.US Pegasystems Inc 20190404 0 67.74 67.99 66.16 67.17 401054 66.9586 down down correct
PENN.US Penn National Gaming Inc 20190404 0 21 21.16 20.81 20.88 1201139 20.88 down down correct
PEP.US PepsiCo Inc 20190404 0 121.81 122.125 121.169 121.47 3022470 112.2802 down down correct
PERI.US Perion Network Ltd 20190404 0 2.92 2.97 2.89 2.9599 17903 2.9599 up down incorrect
PESI.US Perma 20190404 0 3.85 4.2535 3.85 4 147677 4 up up correct
PETQ.US PetIQ Inc 20190404 0 31.48 31.84 30.71 31.34 194280 31.34 down down correct
PETS.US PetMed Express Inc 20190404 0 23.03 23.29 22.93 23.12 443886 20.5937 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20190404 0 0.3999 0.3999 0.3999 0.3999 45 1.7773
PETZ.US TDH Holdings Inc 20190404 0 0.8945 1.17 0.8945 0.968 574785 0.968 up down incorrect
PFBC.US Preferred Bank 20190404 0 46.06 47.532 45.55 47.32 183051 43.9954 up up correct
PFC.US Premier Financial Corp 20190404 0 28.8 29.23 28.6 29.13 33927 26.3671 up down incorrect
PFFLX.US PFFLX 20190404 0 9.97 9.97 9.97 9.97 0 8.2009
PFG.US Principal Financial Group Inc 20190404 0 52.23 52.94 52.23 52.61 812664 46.7627 up up correct
PFHD.US Professional Holding Corp 20190404 0 17.3 17.3 17.3 17.3 100 17.3
PFIE.US Profire Energy Inc 20190404 0 1.8 1.83 1.8 1.81 107470 1.81 up up correct
PFIN.US P&F Industries Inc 20190404 0 8.3 8.32 8.16 8.16 7208 7.9348 down down correct
PFIS.US Peoples Financial Services Corp 20190404 0 45.07 45.07 45.07 45.07 1262 41.1012
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20190404 0 9.97 9.97 9.97 9.97 0 7.8936
PFLT.US PennantPark Floating Rate Capital Ltd 20190404 0 12.86 12.86 12.78 12.81 166585 9.5581 down down correct
PFMT.US Performant Financial Corporation 20190404 0 2.09 2.19 2.09 2.18 1183 2.18 up down incorrect
PFSW.US PFSweb Inc 20190404 0 5.09 5.1 4.8811 5.01 64493 5.01 down down correct
PFX.US Phenixfin Corporation 20190404 0 3.08 3.2 3.08 3.18 192647 61.9637 up up correct
PGC.US Peapack 20190404 0 26.53 27.03 26.4101 27.01 36656 26.4267 up up correct
PGEN.US Precigen Inc 20190404 0 5.51 5.51 5.32 5.44 1424303 5.44 down down correct
PHAS.US PhaseBio Pharmaceuticals Inc 20190404 0 10.22 11.1804 9.4512 10.37 346475 10.37 up up correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20190404 0 3.0999 3.0999 3.0999 3.0999 1599 3.0999
PHIO.US Phio Pharmaceuticals Corp 20190404 0 0.48 0.49 0.46 0.483 1213850 26.565 up up correct
PHUN.US Phunware Inc 20190404 0 5.79 6.44 5 6.02 1380497 6.02 up down incorrect
PHUNW.US Phunware Inc 20190404 0 1.1 1.1 0.635 0.83 282662 0.83 down down correct
PI.US Impinj Inc 20190404 0 17.93 18.11 17.6 17.91 85026 17.91 down down correct
PIIVX.US PIIVX 20190404 0 29.71 29.71 29.71 29.71 0 29.1312
PINC.US Premier Inc 20190404 0 34.23 34.47 33.97 34.44 621268 33.316 up up correct
PIRS.US Pieris Pharmaceuticals Inc 20190404 0 3.53 3.69 3.49 3.59 440860 3.59 up up correct
PIXY.US ShiftPixy Inc 20190404 0 1.1 1.1 1 1.01 15984 40.4 down down correct
PKBK.US Parke Bancorp Inc 20190404 0 21.49 21.7356 21.35 21.35 1743 17.6007 down down correct
PKOH.US Park 20190404 0 34.23 34.92 34.23 34.69 10380 33.3712 up up correct
PLAB.US Photronics Inc 20190404 0 9.55 9.59 9.435 9.56 521814 9.56 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20190404 0 53 55.37 53 55.15 2350351 54.5129 up down incorrect
PLBC.US Plumas Bancorp 20190404 0 23.55 23.55 23.27 23.5 1045 22.2103 down down correct
PLCE.US The Children's Place Inc 20190404 0 94.91 98.43 93.89 98.35 1017266 95.6629 up down incorrect
PLL.US Piedmont Lithium Inc 20190404 0 9.106 9.7024 8.83 9.589 10102 9.589 up down incorrect
PLPC.US Preformed Line Products Company 20190404 0 54.44 56.1527 54 54 12726 52.1668 down down correct
PLSE.US Pulse Biosciences Inc 20190404 0 16.41 16.6768 16.29 16.58 19172 16.58 up up correct
PLUG.US Plug Power Inc 20190404 0 2.46 2.55 2.44 2.55 4623935 2.55 up up correct
PLUS.US ePlus inc 20190404 0 91.01 92.395 90.27 91.17 40743 45.585 up up correct
PLXP.US PLx Pharma Inc 20190404 0 5.15 5.34 5.15 5.32 2509 5.32 up up correct
PLXS.US Plexus Corp 20190404 0 63.54 64.53 63.54 64.13 147752 64.13 up up correct
PLYA.US Playa Hotels & Resorts N.V 20190404 0 7.55 7.61 7.47 7.49 130825 7.49 down down correct
PMCB.US PharmaCyte Biotech Inc. Common Stock 20190404 0 0.047 0.049 0.0451 0.0473 1822 70.9535 up up correct
PMD.US Psychemedics Corporation 20190404 0 13.76 14.19 13.76 13.81 5355 12.6906 up up correct
PME.US Pingtan Marine Enterprise Ltd 20190404 0 2.2 2.2 2.1 2.13 86593 2.13 down down correct
PMFLX.US PMFLX 20190404 0 10.14 10.14 10.14 10.14 0 9.3496
PMTS.US CPI Card Group Inc. Common Stock 20190404 0 3.39 3.39 3.3 3.3001 4938 3.3001 down down correct
PNFP.US Pinnacle Financial Partners Inc 20190404 0 56.44 57.07 56.33 56.74 505246 55.0331 up up correct
PNNT.US PennantPark Investment Corporation 20190404 0 7.05 7.05 7 7.01 159495 5.1833 down down correct
PNRG.US PrimeEnergy Resources Corporation 20190404 0 139 154 139 146.2 2973 146.2 up up correct
POAI.US Predictive Oncology Inc 20190404 0 0.7575 0.7575 0.702 0.7483 2297 7.483 down down correct
PODD.US Insulet Corporation 20190404 0 96.22 96.82 94.58 95.75 624928 95.75 down down correct
POLA.US Polar Power Inc 20190404 0 4.83 4.9799 4.82 4.95 7849 4.95 up up correct
POOL.US Pool Corporation 20190404 0 170.08 171.16 168.31 169.49 219109 165.4482 down up incorrect
POPM.US PopMail.com Inc 20190404 0 0 0 0 0 0 0
POWI.US Power Integrations Inc 20190404 0 73.55 74.51 73.44 74.37 281152 36.4599 up up correct
POWL.US Powell Industries Inc 20190404 0 28.52 28.96 28.23 28.8 23306 26.2684 up down incorrect
POWW.US AMMO Inc 20190404 0 3.08 3.1 2.92 3.1 7539 3.1 up up correct
PPBI.US Pacific Premier Bancorp Inc 20190404 0 28.3 29.26 28.3 29.03 857204 26.3432 up up correct
PPBT.US Purple Biotech Ltd 20190404 0 0.109 0.114 0.109 0.113 94233 1.13 up up correct
PPC.US Pilgrim's Pride Corporation 20190404 0 21.4 21.76 21.27 21.67 863734 21.67 up up correct
PPIH.US Perma 20190404 0 8.8091 8.8675 8.8091 8.865 3112 8.865 up up correct
PPSI.US Pioneer Power Solutions Inc 20190404 0 5.26 5.81 5.116 5.12 31285 3.5312 down down correct
PPTA.US Midas Gold Corp. 20190404 0 5.9 6 5.3 5.518 34832 5.518 down down correct
PRAA.US PRA Group Inc 20190404 0 26.99 27.35 26.99 27.21 223806 27.21 up up correct
PRDEX.US PREDEX Funds 20190404 0 26.15 26.15 26.15 26.15 0 23.5123
PRDO.US Perdoceo Education Corporation 20190404 0 16.67 17.03 16.62 17 486635 17 up up correct
PRFT.US Perficient Inc 20190404 0 27.85 28.22 27.8 28.06 214910 28.06 up up correct
PRGS.US Progress Software Corporation 20190404 0 45.31 45.31 43.81 44.32 392674 42.4122 down up incorrect
PRIM.US Primoris Services Corporation 20190404 0 21.28 21.66 21.23 21.6 74911 20.9941 up up correct
PRIVX.US Sharespost 100 Fund 20190404 0 29.62 29.62 29.62 29.62 0 29.0386
PRLVX.US PRLVX 20190404 0 29.54 29.54 29.54 29.54 0 28.9561
PROF.US Profound Medical Corp 20190404 0 0.6021 0.6021 0.6 0.601 585 6.01 down up incorrect
PROV.US Provident Financial Holdings Inc 20190404 0 19.88 20.27 19.88 20.27 846 18.4859 up up correct
PRPH.US ProPhase Labs Inc 20190404 0 3 3 3 3 1157 2.5339
PRPL.US Purple Innovation Inc 20190404 0 5.17 5.2 4.95 4.95 1628 4.95 down down correct
PRPO.US Precipio Inc 20190404 0 0.1368 0.14 0.124 0.1265 198288 1.8975 down down correct
PRQR.US ProQR Therapeutics N.V 20190404 0 15.07 16.05 15.07 15.55 240834 15.55 up up correct
PRTA.US Prothena Corporation plc 20190404 0 12.22 12.45 12.07 12.14 104867 12.14 down down correct
PRTK.US Paratek Pharmaceuticals Inc 20190404 0 5.92 6.09 5.92 5.98 195163 5.98 up up correct
PRTS.US CarParts.com Inc 20190404 0 1.03 1.09 1.03 1.08 108311 1.08 up up correct
PRVB.US Provention Bio Inc 20190404 0 2.33 2.4 2.3115 2.37 13164 2.37 up up correct
PSEC.US Prospect Capital Corporation 20190404 0 6.55 6.61 6.54 6.58 1046102 4.8596 up up correct
PSHG.US Performance Shipping Inc 20190404 0 1.14 1.18 1.11 1.18 44241 11.5744 up down incorrect
PSMT.US PriceSmart Inc 20190404 0 60.38 61.77 60.235 61.68 121514 60.1918 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20190404 0 18.57 18.57 18.57 18.57 0 16.0946
PSTI.US Pluristem Therapeutics Inc 20190404 0 0.6025 0.61 0.5624 0.579 857590 5.79 down down correct
PSTV.US Plus Therapeutics Inc 20190404 0 0.27 0.275 0.26 0.2709 3383 13.545 up up correct
PT.US Pintec Technology Holdings Limited 20190404 0 11.8 12.02 11.4 11.47 49179 11.47 down down correct
PTC.US PTC Inc 20190404 0 95.4 95.4756 92.39 93.69 837698 93.69 down down correct
PTCT.US PTC Therapeutics Inc 20190404 0 38.02 38.02 36.78 37.49 542429 37.49 down down correct
PTDEX.US PREDEX 20190404 0 26.16 26.16 26.16 26.16 0 23.6689
PTE.US PolarityTE Inc 20190404 0 10.08 10.95 10.08 10.7 232402 10.7 up up correct
PTEN.US Patterson 20190404 0 13.99 14.455 13.86 14.44 2085313 13.8044 up up correct
PTGX.US Protagonist Therapeutics Inc 20190404 0 12.6 13.14 12.55 12.94 149075 12.94 up up correct
PTMN.US Portman Ridge Finance Corporation 20190404 0 32.9 32.9 31.2 31.5 15530 22.6882 down down correct
PTNR.US Partner Communications Company Ltd 20190404 0 4.1 4.3 4.08 4.1537 3290 4.1537 up up correct
PTRS.US Partners Bancorp 20190404 0 7.16 7.16 7.16 7.16 172 6.8915
PTSI.US P.A.M. Transportation Services Inc 20190404 0 53.7 54.29 52.03 54.29 5474 27.145 up up correct
PULM.US Pulmatrix Inc 20190404 0 1.24 1.27 1.175 1.2 6027161 1.2 down down correct
PUYI.US Puyi Inc 20190404 0 6.62 6.62 6.2835 6.49 54332 6.49 down down correct
PVAC.US Penn Virginia Corporation 20190404 0 41.06 44.52 40.8 43.34 204982 43.34 up up correct
PVBC.US Provident Bancorp Inc 20190404 0 22.56 22.63 22.51 22.62 1325 10.9743 up down incorrect
PWDEX.US PREDEX 20190404 0 26.16 26.16 26.16 26.16 0 23.6689
PWFL.US PowerFleet Inc 20190404 0 5.75 5.85 5.62 5.8 62355 5.8 up up correct
PWOD.US Penns Woods Bancorp Inc 20190404 0 41 41.59 41 41.59 4025 24.2841 up down incorrect
PXLW.US Pixelworks Inc 20190404 0 4.36 4.4 4.27 4.35 204519 4.35 down down correct
PXS.US Pyxis Tankers Inc 20190404 0 1.22 1.43 1.1601 1.36 612197 1.36 up up correct
PYPL.US PayPal Holdings Inc 20190404 0 104.7 104.97 102.65 104.46 7996830 104.46 down down correct
PZZA.US Papa John's International Inc 20190404 0 51.15 51.41 50.37 51.25 885037 49.5387 up up correct
QADA.US QAD Inc 20190404 0 42.98 43.5 42.75 43.18 59038 42.5558 up up correct
QADB.US QAD Inc 20190404 0 31.5985 32.2806 31.24 32.2806 4304 31.7601 up down incorrect
QCOM.US QUALCOMM Incorporated 20190404 0 57.75 58.61 57.69 57.86 9905076 54.0414 up up correct
QCRH.US QCR Holdings Inc 20190404 0 34.09 34.35 33.97 34.31 18631 33.7205 up up correct
QDEL.US Quidel Corporation 20190404 0 64.13 64.24 62.48 63.4 168473 63.4 down down correct
QFIN.US 360 DigiTech Inc 20190404 0 15.26 16.125 15.11 15.5 45025 15.2907 up up correct
QIWI.US QIWI plc 20190404 0 14.3 14.52 14.16 14.24 92312 11.2516 down down correct
QLGN.US Qualigen Therapeutics Inc 20190404 0 0.96 0.96 0.92 0.935 4449 23.3738 down down correct
QLYS.US Qualys Inc 20190404 0 83.59 83.82 79.74 80.64 264285 80.64 down down correct
QMCO.US Quantum Corporation 20190404 0 2.385 2.485 2.29 2.35 100255 2.35 down down correct
QNST.US QuinStreet Inc 20190404 0 13.66 13.9 13.39 13.42 390696 13.42 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20190404 0 22.84 22.84 22.54 22.69 96643 19.5596 down down correct
QRHC.US Quest Resource Holding Corporation 20190404 0 1.6701 1.9103 1.6701 1.88 9001 1.88 up up correct
QRTEA.US Qurate Retail Inc 20190404 0 16.56 17 16.5237 16.91 3352221 9.646 up down incorrect
QRTEB.US Qurate Retail Inc 20190404 0 9.7985 9.7985 9.7985 9.7985 679 4.424
QRVO.US Qorvo Inc 20190404 0 74.35 74.41 73.575 74.04 1032679 74.04 down down correct
QTNT.US Quotient Limited 20190404 0 8.97 8.97 8.63 8.83 214870 8.83 down up incorrect
QTRX.US Quanterix Corporation 20190404 0 24.81 25.45 24.3 25.34 96317 25.34 up up correct
QTT.US Qutoutiao Inc 20190404 0 10.15 10.19 9.08 9.5 5336967 95 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20190404 0 5.975 6 5.975 6 300 6 up up correct
QUIK.US QuickLogic Corporation 20190404 0 0.5787 0.5812 0.5702 0.575 250233 8.05 down down correct
QUMU.US Qumu Corporation 20190404 0 2.55 2.55 2.55 2.55 130 2.55
QURE.US uniQure N.V 20190404 0 59.91 64.35 59.13 63.62 1053291 63.62 up down incorrect
RADA.US RADA Electronic Industries Ltd 20190404 0 3.07 3.07 3 3.02 60236 3.02 down down correct
RAIL.US FreightCar America Inc 20190404 0 6.33 6.48 6.285 6.46 70532 6.46 up up correct
RAND.US Rand Capital Corporation 20190404 0 2.89 3 2.881 3 3408 22.1709 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20190404 0 73.05 73.67 70.86 71.23 409061 71.23 down down correct
RAVE.US RAVE Restaurant Group Inc 20190404 0 1.46 1.5426 1.46 1.5 17231 1.5 up down incorrect
RAVN.US Raven Industries Inc 20190404 0 38.32 39.02 38.2 39.01 164118 37.9797 up up correct
RBB.US RBB Bancorp 20190404 0 19.04 19.41 18.965 19.22 30814 18.0838 up up correct
RBBN.US Ribbon Communications Inc 20190404 0 5.17 5.22 5.1 5.2 350287 5.2 up up correct
RBCAA.US Republic Bancorp Inc 20190404 0 44.4 45.2 43.68 44.52 13272 41.2057 up up correct
RBCN.US Rubicon Technology Inc 20190404 0 8.1 8.1 7.91 7.91 3256 7.91 down down correct
RBKB.US Rhinebeck Bancorp Inc 20190404 0 11.7378 12 11.7378 12 16050 12 up up correct
RBNC.US Reliant Bancorp Inc 20190404 0 21.91 22.34 21.91 22.34 3121 21.1535 up down incorrect
RCAT.US Red Cat Holdings Inc 20190404 0 0.0041 0.0055 0.0038 0.0041 7956 4.92
RCEL.US AVITA Medical Inc 20190404 0 4.552 4.552 4.552 4.552 94882 22.76
RCIAX.US Resource Credit Income Fund Class A Shar 20190404 0 10.87 10.87 10.87 10.87 0 8.9247
RCICX.US Resource Credit Income Fund Class C 20190404 0 10.99 10.99 10.99 10.99 0 9.2166
RCII.US Rent 20190404 0 21.09 21.23 20.7 21.04 624657 19.3431 down down correct
RCIIX.US Resource Credit Income Fund Class I Shar 20190404 0 10.89 10.89 10.89 10.89 0 8.9031
RCILX.US RCILX 20190404 0 10.86 10.86 10.86 10.86 0 9.375
RCIWX.US Resource Credit Income Fund Class W Shar 20190404 0 10.86 10.86 10.86 10.86 0 8.949
RCKT.US Rocket Pharmaceuticals Inc 20190404 0 19.14 19.43 18.72 19.27 122091 19.27 up up correct
RCKY.US Rocky Brands Inc 20190404 0 24.96 25.76 24.9262 25.63 20582 24.3467 up up correct
RCM.US R1 RCM Inc 20190404 0 10.06 10.18 10.05 10.16 792323 10.16 up up correct
RCMT.US RCM Technologies Inc 20190404 0 4.02 4.1052 3.9996 4.06 2870 4.06 up up correct
RCON.US Recon Technology Ltd 20190404 0 0.9766 0.9766 0.9401 0.965 7979 4.825 down down correct
RDCM.US RADCOM Ltd 20190404 0 7.99 8.13 7.97 7.98 5869 7.98 down down correct
RDFN.US Redfin Corporation 20190404 0 22.61 22.84 22.06 22.8 1031278 22.8 up down incorrect
RDHL.US RedHill Biopharma Ltd 20190404 0 8.68 8.8 8.5455 8.75 30676 8.75 up up correct
RDI.US Reading International Inc 20190404 0 16.29 16.34 16.15 16.27 14060 16.27 down down correct
RDIB.US Reading International Inc 20190404 0 26.9 27 26.82 26.82 708 26.82 down down correct
RDNT.US RadNet Inc 20190404 0 12.86 13.1 12.68 12.87 198159 12.87 up up correct
RDUS.US Radius Health Inc 20190404 0 22.51 22.51 21.96 22.08 520775 22.08 down down correct
RDVT.US Red Violet Inc 20190404 0 7.48 7.48 7.18 7.27 16476 7.27 down down correct
RDWR.US Radware Ltd 20190404 0 26.23 26.38 25.64 25.82 204614 25.82 down down correct
REDU.US RISE Education Cayman Ltd 20190404 0 10.17 10.5 10.045 10.35 143892 10.35 up up correct
REED.US Reed's Inc 20190404 0 3.06 3.25 3.05 3.2 311344 3.2 up up correct
REFR.US Research Frontiers Incorporated 20190404 0 2.17 2.1966 1.9702 2.04 185574 2.04 down down correct
REG.US Regency Centers Corporation 20190404 0 67.92 68.07 67.62 67.98 681587 60.5599 up up correct
REGI.US Renewable Energy Group Inc 20190404 0 22.1 22.82 22.1 22.5 423467 22.5 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20190404 0 408 410.8 400.83 406.53 517283 406.53 down down correct
REKR.US Rekor Systems Inc 20190404 0 0.6141 0.68 0.6141 0.68 46175 0.68 up up correct
RELI.US Reliance Global Group Inc 20190404 0 0.143 0.163 0.143 0.15 560 12.8565 up down incorrect
RELL.US Richardson Electronics Ltd 20190404 0 6.89 6.89 6.7 6.8 18458 6.0506 down down correct
REPH.US Recro Pharma Inc 20190404 0 7.84 8.55 7.55 8.34 6327245 7.4798 up up correct
REPL.US Replimune Group Inc 20190404 0 15.83 15.83 14.8 15.35 28352 15.35 down down correct
RESN.US Resonant Inc 20190404 0 3.42 3.43 3.16 3.18 143488 3.18 down up incorrect
RETA.US Reata Pharmaceuticals Inc 20190404 0 92.98 93.2575 88.54 91.38 203220 91.38 down down correct
RETO.US ReTo Eco 20190404 0 1.88 1.96 1.7 1.77 28462 1.77 down down correct
RFIL.US RF Industries Ltd 20190404 0 6.57 6.59 6.54 6.59 8595 6.5036 up down incorrect
RGCO.US RGC Resources Inc 20190404 0 26.2571 26.3047 26.01 26.26 2817 24.3131 up up correct
RGEN.US Repligen Corporation 20190404 0 59.41 59.46 56.79 56.96 301131 56.96 down down correct
RGLD.US Royal Gold Inc 20190404 0 91.22 92.81 90.55 92.69 344399 90.3205 up up correct
RGLS.US Regulus Therapeutics Inc 20190404 0 1.04 1.1099 1.04 1.1 154161 1.1 up up correct
RGNX.US REGENXBIO Inc 20190404 0 58.43 59.22 57.22 57.64 360782 57.64 down down correct
RGP.US Resources Connection Inc 20190404 0 15.55 15.55 14.51 14.71 1391600 13.1954 down down correct
RIBT.US RiceBran Technologies 20190404 0 3.46 3.5 3.45 3.45 26857 3.45 down down correct
RICK.US RCI Hospitality Holdings Inc 20190404 0 23.66 23.816 23.6 23.72 32721 23.3509 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20190404 0 2.47 2.53 2.44 2.45 948946 2.45 down down correct
RILY.US B. Riley Financial Inc 20190404 0 17.4 17.57 17.21 17.21 81943 14.8599 down down correct
RIOT.US Riot Blockchain Inc 20190404 0 4.6 4.78 4.14 4.2 2534780 4.2 down down correct
RIVE.US Riverview Financial Corporation 20190404 0 11.331 11.331 11.331 11.331 500 10.8842
RKDA.US Arcadia Biosciences Inc 20190404 0 7.28 7.36 6.8491 6.89 121536 6.89 down down correct
RLMD.US Relmada Therapeutics Inc 20190404 0 1.62 1.62 1.62 1.62 629 6.48
RMBL.US RumbleON Inc 20190404 0 4.8 4.9004 4.52 4.6 13506 92 down up incorrect
RMBS.US Rambus Inc 20190404 0 11.01 11.09 10.92 10.93 779645 10.93 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20190404 0 9.3324 9.358 9.2 9.2 15410 8.7174 down down correct
RMNI.US Rimini Street Inc 20190404 0 5.06 5.165 4.99 5.1 29431 5.1 up down incorrect
RMR.US The RMR Group Inc 20190404 0 63 65 63 63.88 65133 49.0348 up up correct
RMRM.US RMR Mortgage Trust 20190404 0 18.74 18.74 18.6 18.65 18000 15.8458 down down correct
RMTI.US Rockwell Medical Inc 20190404 0 5.57 5.57 5.191 5.21 492166 5.21 down down correct
RNDB.US Randolph Bancorp Inc 20190404 0 15.2861 15.4645 15.2861 15.4645 1314 15.3756 up up correct
RNST.US Renasant Corporation 20190404 0 34.04 34.68 33.91 34.41 173827 31.9103 up up correct
RNWK.US RealNetworks Inc 20190404 0 3.2 3.21 3.11 3.13 86136 3.13 down down correct
ROAD.US Construction Partners Inc 20190404 0 12.34 12.66 12.05 12.05 5785 12.05 down down correct
ROCK.US Gibraltar Industries Inc 20190404 0 40.26 41.1 40.26 40.61 77319 40.61 up up correct
ROIC.US Retail Opportunity Investments Corp 20190404 0 17.28 17.34 17.14 17.19 813509 15.8845 down down correct
ROKU.US Roku Inc 20190404 0 66.92 67 61.91 64.49 25099142 64.49 down up incorrect
ROLL.US RBC Bearings Incorporated 20190404 0 132.49 134.06 131.22 131.95 98191 131.95 down down correct
ROST.US Ross Stores Inc 20190404 0 95.06 97.6 94.97 97.48 1970953 95.5506 up down incorrect
RPAY.US Repay Holdings Corporation 20190404 0 10.21 10.21 10.185 10.2 69859 10.2 down up incorrect
RPD.US Rapid7 Inc 20190404 0 53.62 53.85 49.38 50 908749 50 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20190404 0 26.76 27.74 25.27 27.48 1159824 27.48 up up correct
RRR.US Red Rock Resorts Inc 20190404 0 26.4 26.71 26.265 26.69 332491 24.5934 up up correct
RSLS.US ReShape Lifesciences Inc 20190404 0 0.22 0.22 0.201 0.2075 170412 2.075 down down correct
RUBY.US Rubius Therapeutics Inc 20190404 0 19.8 19.99 19.13 19.44 207723 19.44 down down correct
RUN.US Sunrun Inc 20190404 0 14.84 14.97 14.7 14.82 781577 14.82 down down correct
RUSHA.US Rush Enterprises Inc 20190404 0 42.68 43.98 42.64 43.87 248173 28.1603 up up correct
RUSHB.US Rush Enterprises Inc 20190404 0 42.6 43.15 42.6 42.78 5660 27.3955 up up correct
RUTH.US Ruth's Hospitality Group Inc 20190404 0 25.22 25.55 25.14 25.55 153616 24.9025 up up correct
RVNC.US Revance Therapeutics Inc 20190404 0 15.12 15.22 14.945 15.04 231655 15.04 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20190404 0 10.11 10.11 10.11 10.11 332942 10.11
RVSB.US Riverview Bancorp Inc 20190404 0 7.1757 7.46 7.1757 7.41 29150 6.8019 up up correct
RWLK.US ReWalk Robotics Ltd 20190404 0 4.6 4.6 4.15 4.26 927247 4.26 down down correct
RYAAY.US Ryanair Holdings plc 20190404 0 74.06 75.68 74.06 75.2 500316 75.2 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20190404 0 28.15 28.46 27.34 27.55 47550 27.55 down down correct
RZB.US Reinsurance Group of America Incorporated 20190404 0 26.63 26.66 26.585 26.649 31435 23.1004 up down incorrect
SABR.US Sabre Corporation 20190404 0 21.8 21.81 21.6099 21.77 1463614 20.7967 down up incorrect
SAFM.US Sanderson Farms Inc 20190404 0 126.49 129.35 126.095 128.86 489116 125.2695 up up correct
SAFT.US Safety Insurance Group Inc 20190404 0 89.9 90.61 89.63 90.6 27232 80.541 up up correct
SAGE.US Sage Therapeutics Inc 20190404 0 161.8 163.62 158.42 161.06 933341 161.06 down down correct
SAIA.US Saia Inc 20190404 0 62.96 63.81 62.78 63.78 109689 63.78 up down incorrect
SAL.US Salisbury Bancorp Inc 20190404 0 41.5 42.5999 41.5 42.25 938 39.0911 up up correct
SALM.US Salem Media Group Inc 20190404 0 2.4 2.438 2.4 2.42 24327 2.169 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20190404 0 14.03 14.03 13.774 13.8 2542 12.124 down down correct
SANM.US Sanmina Corporation 20190404 0 30.4 31.08 30.32 30.98 492414 30.98 up up correct
SANW.US S&W Seed Company 20190404 0 2.69 2.8 2.67 2.77 8197 2.77 up up correct
SASR.US Sandy Spring Bancorp Inc 20190404 0 32.05 32.585 32.05 32.49 77116 29.376 up up correct
SATS.US EchoStar Corporation 20190404 0 37.63 38.97 37.525 38.84 275052 31.4749 up up correct
SAVA.US Cassava Sciences Inc 20190404 0 1.17 1.23 1.15 1.2 121186 1.2 up up correct
SBAC.US SBA Communications Corporation 20190404 0 200.51 200.96 198.02 198.13 922185 194.8023 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20190404 0 26.88 27.3 26.66 27.09 154435 26.7739 up up correct
SBET.US Sharplink Gaming Ltd 20190404 0 1.82 1.88 1.8 1.86 18900 1.86 up up correct
SBFG.US SB Financial Group Inc 20190404 0 18.34 18.35 18.34 18.35 303 17.1825 up up correct
SBGI.US Sinclair Broadcast Group Inc 20190404 0 41.57 42.59 41.3605 42.4 1620452 39.2951 up up correct
SBLK.US Star Bulk Carriers Corp 20190404 0 6.98 7.3169 6.95 7.18 720245 6.1859 up up correct
SBNY.US Signature Bank 20190404 0 129.04 131.68 128.6 130.19 372286 124.4759 up down incorrect
SBRA.US Sabra Health Care REIT Inc 20190404 0 19.16 19.245 19.035 19.19 1045154 15.3691 up up correct
SBSI.US Southside Bancshares Inc 20190404 0 33.68 34.04 33.68 33.99 114108 30.5745 up up correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20190404 0 10 10.26 9.875 10.17 159716 10.1247 up up correct
SBUX.US Starbucks Corporation 20190404 0 74.5 74.67 73.98 74.35 5449896 70.7063 down down correct
SCHL.US Scholastic Corporation 20190404 0 40.42 41.07 40.42 41 108663 38.8084 up down incorrect
SCHN.US Schnitzer Steel Industries Inc 20190404 0 24.6 25.83 24.0101 25.68 319092 23.5991 up down incorrect
SCKT.US Socket Mobile Inc 20190404 0 2.04 2.08 1.9397 2.08 6180 2.08 up up correct
SCOA.US Scion Tech Growth I 20190404 0 2.93 2.93 2.93 2.93 2000 2.93
SCOR.US comScore Inc 20190404 0 13.99 14.145 13.6107 13.65 365954 13.65 down down correct
SCPH.US scPharmaceuticals Inc 20190404 0 2.9 2.93 2.755 2.91 36492 2.91 up up correct
SCR.US Score Media and Gaming Inc 20190404 0 0.251 0.251 0.251 0.251 1000 0.251
SCSC.US ScanSource Inc 20190404 0 36.69 37.51 36.52 37.47 133840 37.47 up up correct
SCVL.US Shoe Carnival Inc 20190404 0 31.26 32.74 31.26 32.65 1009900 15.8425 up up correct
SCWX.US SecureWorks Corp 20190404 0 19.51 19.51 17.6 18.09 266198 18.09 down down correct
SCYX.US SCYNEXIS Inc 20190404 0 1.65 1.65 1.5692 1.62 33959 16.2 down down correct
SEAC.US SeaChange International Inc 20190404 0 1.31 1.35 1.3 1.35 27525 1.35 up up correct
SECO.US Secoo Holding Limited 20190404 0 8.95 9.4 8.6166 9.37 203344 9.37 up up correct
SEDG.US SolarEdge Technologies Inc 20190404 0 38.69 40.12 38.68 40.11 594536 40.11 up up correct
SEED.US Origin Agritech Limited 20190404 0 7.5733 7.77 7.5616 7.7 11245 7.7 up down incorrect
SEEL.US Seelos Therapeutics Inc 20190404 0 3.04 3.24 2.92 3.22 1934372 3.22 up up correct
SEIC.US SEI Investments Company 20190404 0 54.47 55.16 54.19 55.13 713786 53.1364 up up correct
SELB.US Selecta Biosciences Inc 20190404 0 2.77 2.85 2.56 2.69 500113 2.69 down down correct
SELF.US Global Self Storage Inc 20190404 0 3.88 3.93 3.832 3.85 29146 3.2864 down down correct
SENEA.US Seneca Foods Corporation 20190404 0 24.04 24.17 24.01 24.01 6914 24.01 down down correct
SESN.US Sesen Bio Inc 20190404 0 1.05 1.05 1 1.02 570448 1.02 down down correct
SFBC.US Sound Financial Bancorp Inc 20190404 0 34.1399 34.1399 34.1399 34.1399 402 32.1786
SFBS.US ServisFirst Bancshares Inc 20190404 0 33.88 34.41 33.88 34.34 110954 32.8707 up up correct
SFET.US Safe 20190404 0 2.55 2.6863 2.55 2.6 62896 52 up up correct
SFIX.US Stitch Fix Inc 20190404 0 29 29.0899 27.5772 28.05 1269077 28.05 down down correct
SFM.US Sprouts Farmers Market Inc 20190404 0 20.84 21.34 20.84 21.28 1409009 21.28 up up correct
SFNC.US Simmons First National Corporation 20190404 0 25.36 25.75 25.24 25.63 258817 23.5783 up up correct
SFST.US Southern First Bancshares Inc 20190404 0 34.55 35.84 34.47 35.61 27916 35.61 up up correct
SGA.US Saga Communications Inc 20190404 0 33.43 33.51 32.575 33.13 6133 30.457 down down correct
SGBX.US SG Blocks Inc 20190404 0 1.36 1.56 1.34 1.48 5403 29.6 up up correct
SGC.US Superior Group of Companies Inc 20190404 0 17.24 17.24 16.805 17.14 6791 16.1299 down down correct
SGEN.US Seagen Inc 20190404 0 73.68 74.4195 71.73 73.79 937403 73.79 up up correct
SGH.US SMART Global Holdings Inc 20190404 0 21.79 22.03 21.32 21.58 382762 21.58 down down correct
SGLB.US Sigma Labs Inc 20190404 0 1.44 1.5 1.36 1.5 11701 15 up up correct
SGMA.US SigmaTron International Inc 20190404 0 2.89 2.92 2.89 2.92 5488 2.92 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20190404 0 1.263 1.263 1.263 1.263 0 1.263
SGMO.US Sangamo Therapeutics Inc 20190404 0 12.18 12.6 11.71 12.14 11636150 12.14 down down correct
SGMS.US Scientific Games Corporation 20190404 0 20.93 21.89 20.49 20.63 1646827 20.63 down down correct
SGOC.US SGOCO Group Ltd 20190404 0 1.0947 1.12 1.09 1.1167 10672 1.1167 up up correct
SGRP.US SPAR Group Inc 20190404 0 0.6326 0.6498 0.625 0.6387 7292 0.6387 up up correct
SGRY.US Surgery Partners Inc 20190404 0 11.77 11.88 11.65 11.79 106421 11.79 up up correct
SHBI.US Shore Bancshares Inc 20190404 0 15.2 15.38 15.155 15.23 10630 13.9112 up up correct
SHEN.US Shenandoah Telecommunications Company 20190404 0 43.75 44.12 43.405 43.9 115114 27.1386 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20190404 0 4.42 4.5 4.35 4.45 1361 71.2 up up correct
SHIPW.US Seanergy Maritime Holdings Corp 20190404 0 0.025 0.0251 0.0249 0.0251 48540 0.0251 up up correct
SHOO.US Steven Madden Ltd 20190404 0 33.85 34.48 33.83 34.42 354014 33.3578 up up correct
SHYF.US The Shyft Group Inc 20190404 0 8.44 8.78 8.44 8.71 138912 8.5686 up up correct
SIBN.US SI 20190404 0 18.79 19 18.05 18.18 60401 18.18 down up incorrect
SIEB.US Siebert Financial Corp 20190404 0 11.22 11.22 11.01 11.03 3569 11.03 down down correct
SIEN.US Sientra Inc 20190404 0 8.06 8.38 7.95 8.21 1144548 8.21 up up correct
SIFY.US Sify Technologies Limited 20190404 0 1.59 1.59 1.551 1.57 11325 1.55 down down correct
SIGA.US SIGA Technologies Inc 20190404 0 6.03 6.23 5.95 6.09 248101 6.09 up up correct
SIGI.US Selective Insurance Group Inc 20190404 0 64.73 65.83 64.44 65.69 276283 63.1684 up up correct
SILC.US Silicom Ltd 20190404 0 38.5 39.0469 38.5 38.6 15790 38.6 up up correct
SILK.US Silk Road Medical Inc 20190404 0 33.15 39.505 32.73 36.18 5906640 36.18 up up correct
SIMO.US Silicon Motion Technology Corporation 20190404 0 41.78 42.04 41.36 41.7 237007 38.4431 down down correct
SINO.US Sino 20190404 0 0.8609 0.8789 0.86 0.877 2066 4.385 up down incorrect
SINT.US Sintx Technologies Inc 20190404 0 0.19 0.205 0.1855 0.1915 2197 5.7442 up up correct
SIOX.US Sio Gene Therapies Inc 20190404 0 1.27 1.2933 1.22 1.25 152990 10 down down correct
SIRI.US Sirius XM Holdings Inc 20190404 0 5.93 5.975 5.89 5.96 25841778 5.8098 up up correct
SISI.US Shineco Inc 20190404 0 1.53 1.66 1.28 1.58 14864970 1.58 up up correct
SIVB.US SVB Financial Group 20190404 0 233.39 238.54 232.84 236.02 337775 236.02 up up correct
SKYW.US SkyWest Inc 20190404 0 56.31 57.22 55.85 57.1 140313 56.4653 up up correct
SLAB.US Silicon Laboratories Inc 20190404 0 85.39 86.275 84.97 85.19 241039 85.19 down down correct
SLDB.US Solid Biosciences Inc 20190404 0 9.51 9.6 9.11 9.46 316515 9.46 down down correct
SLGG.US Super League Gaming Inc 20190404 0 6.97 7.05 6.65 6.7 73281 6.7 down down correct
SLGL.US Sol 20190404 0 7.2 7.2 6.99 7.04 3957 7.04 down up incorrect
SLGN.US Silgan Holdings Inc 20190404 0 29.89 30.12 29.775 30 632712 28.8591 up up correct
SLM.US SLM Corporation 20190404 0 10.18 10.405 10 10.38 3270682 10.0288 up up correct
SLMBP.US SLM Corporation 20190404 0 66.55 66.55 66.2367 66.45 64260 57.4974 down down correct
SLNG.US Stabilis Solutions Inc 20190404 0 0.816 0.858 0.816 0.8456 30649 6.7648 up up correct
SLNH.US Soluna Holdings Inc 20190404 0 1.04 1.05 1.04 1.05 11000 1.05 up down incorrect
SLNO.US Soleno Therapeutics Inc 20190404 0 2.1 2.18 2.07 2.1 230562 2.1
SLP.US Simulations Plus Inc 20190404 0 20.15 20.465 19.74 19.91 27298 19.6309 down down correct
SLRC.US SLR Investment Corp 20190404 0 21.44 21.4681 21.35 21.36 53427 16.6216 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20190404 0 0.4232 0.4388 0.41 0.4196 265654 10.49 down down correct
SLS.US SELLAS Life Sciences Group Inc 20190404 0 1.04 1.0699 1.01 1.03 9020 51.5 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20190404 0 0.9 0.9 0.9 0.9 0 0.9
SMBC.US Southern Missouri Bancorp Inc 20190404 0 31 31.785 31 31.63 14727 30.0438 up up correct
SMBK.US SmartFinancial Inc 20190404 0 19.16 19.69 19.09 19.6 59997 19.1144 up up correct
SMCI.US Super Micro Computer Inc 20190404 0 22.05 22.1 21.98 22.01 286998 22.01 down down correct
SMED.US Sharps Compliance Corp 20190404 0 3.68 3.68 3.5959 3.5959 6627 3.5959 down down correct
SMID.US Smith 20190404 0 7.529 7.75 7.529 7.75 4500 7.6732 up up correct
SMIT.US Schmitt Industries Inc 20190404 0 2.349 2.35 2.31 2.33 6684 2.33 down down correct
SMLR.US Semler Scientific Inc. Common Stock 20190404 0 40.5 41.99 40.5 41.75 3631 41.75 up up correct
SMMF.US Summit Financial Group Inc 20190404 0 25.41 25.8875 25.05 25.45 34786 23.3818 up up correct
SMMT.US Summit Therapeutics Inc 20190404 0 1.89 1.95 1.83 1.83 11373 1.83 down down correct
SMPL.US The Simply Good Foods Company 20190404 0 22.4 23.28 21.485 22.11 1074155 22.11 down up incorrect
SMSI.US Smith Micro Software Inc 20190404 0 2.92 2.9613 2.76 2.8 158446 2.8 down down correct
SMTC.US Semtech Corporation 20190404 0 54.75 55.13 54.05 54.58 392283 54.58 down down correct
SMTI.US Sanara MedTech Inc 20190404 0 0.0517 0.06 0.045 0.06 292701 6 up up correct
SNBR.US Sleep Number Corporation 20190404 0 46.87 47.6 46.42 47.37 403361 47.37 up up correct
SNCR.US Synchronoss Technologies Inc 20190404 0 6 6.04 5.83 5.95 175616 5.95 down down correct
SND.US Smart Sand Inc 20190404 0 4.35 4.39 3.83 3.88 650097 3.88 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20190404 0 5.29 5.74 5.2 5.62 205839 5.62 up up correct
SNES.US SenesTech Inc 20190404 0 1.23 1.285 1.2 1.21 5911 24.2 down down correct
SNEX.US StoneX Group Inc 20190404 0 39.68 40.4148 39.615 39.8 41967 39.8 up up correct
SNFCA.US Security National Financial Corporation 20190404 0 4.5121 4.5807 4.5121 4.5436 3971 4.3272 up up correct
SNGX.US Soligenix Inc 20190404 0 0.9 0.92 0.872 0.9 95195 0.9
SNGXW.US Soligenix Inc. Warrant 20190404 0 0.1309 0.1309 0.1309 0.1309 240 0.1309
SNOA.US Sonoma Pharmaceuticals Inc 20190404 0 0.94 0.9699 0.912 0.9375 2570 8.4377 down down correct
SNPS.US Synopsys Inc 20190404 0 117.49 117.77 114.48 115.26 1239676 115.26 down down correct
SNT.US Senstar Technologies Ltd. 20190404 0 5.23 5.2499 5.12 5.12 10680 2.8039 down up incorrect
SNY.US Sanofi 20190404 0 44.08 44.24 43.89 44.14 909144 39.3689 up up correct
SOHO.US Sotherly Hotels Inc 20190404 0 6.8 6.92 6.7655 6.9 36662 6.1568 up up correct
SOHOB.US Sotherly Hotels Inc 20190404 0 25.1 25.1 25.015 25.05 1641 22.1138 down down correct
SOHOO.US Sotherly Hotels Inc 20190404 0 24.98 25 24.95 24.9904 2012 21.9068 up up correct
SOHU.US Sohu.com Limited 20190404 0 17.46 17.65 16.93 16.95 298692 16.95 down down correct
SOLO.US Electrameccanica Vehicles Corp 20190404 0 3.74 3.74 3.52 3.6 703770 3.6 down down correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20190404 0 1 1 0.93 0.9514 38405 0.9514 down down correct
SOLY.US Soliton Inc 20190404 0 9.18 10 8.61 10 229545 10 up up correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20190404 0 1.87 1.8912 1.75 1.79 11713 46.54 down down correct
SONO.US Sonos Inc 20190404 0 11 11.29 10.99 11.25 930093 11.25 up up correct
SOTK.US Sono 20190404 0 2.3 2.43 2.3 2.43 1100 2.43 up up correct
SP.US SP Plus Corporation 20190404 0 33.19 33.25 32.8 32.93 57021 32.93 down down correct
SPCB.US SuperCom Ltd 20190404 0 1.43 1.46 1.4173 1.42 10593 1.42 down down correct
SPI.US SPI Energy Co. Ltd 20190404 0 4.5 4.5225 3.72 3.85 101937 3.85 down down correct
SPKE.US Spark Energy Inc 20190404 0 11.64 11.64 11.3819 11.64 201 10.3178
SPLK.US Splunk Inc 20190404 0 129 130.1595 122.95 125.95 1687018 125.95 down up incorrect
SPNE.US SeaSpine Holdings Corporation 20190404 0 14.44 14.78 13.97 14.2 60862 14.2 down down correct
SPNS.US Sapiens International Corporation N.V 20190404 0 15.3 15.37 14.85 14.99 100666 14.5577 down down correct
SPOK.US Spok Holdings Inc 20190404 0 14.11 14.25 13.82 14.01 42055 12.3052 down down correct
SPPI.US Spectrum Pharmaceuticals Inc 20190404 0 11.1 11.2 10.83 11.03 614432 11.03 down up incorrect
SPRO.US Spero Therapeutics Inc 20190404 0 13.43 14 13.26 13.82 112564 13.82 up up correct
SPSC.US SPS Commerce Inc 20190404 0 105.12 105.12 102.28 103.43 156140 51.715 down down correct
SPTN.US SpartanNash Company 20190404 0 16.33 16.69 16.31 16.6 145082 14.5984 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20190404 0 5 5.23 4.99 5.18 163404 5.18 up up correct
SPWR.US SunPower Corporation 20190404 0 7.2184 7.4284 7.1884 7.2984 1990795 4.7796 up up correct
SQBG.US Sequential Brands Group Inc 20190404 0 1.27 1.29 1.23 1.29 10215 51.6 up up correct
SQBGQ.US Sequential Brands Group Inc 20190404 0 50.8 51.6 49.2 51.6 10215 51.6 up up correct
SRAX.US SRAX Inc 20190404 0 4.15 4.5 3.83 4.4 455858 4.4 up up correct
SRCE.US 1st Source Corporation 20190404 0 45.34 46.16 45.34 46.01 27187 42.663 up up correct
SRCL.US Stericycle Inc 20190404 0 56.96 57.515 56.95 57.41 1153327 57.41 up up correct
SRDX.US Surmodics Inc 20190404 0 45.87 45.87 44.79 45.84 60360 45.84 down down correct
SREV.US ServiceSource International Inc 20190404 0 0.9235 0.9378 0.894 0.9164 123379 0.9164 down down correct
SRGA.US Surgalign Holdings Inc 20190404 0 5.9 5.9 5.65 5.7 122855 5.7 down down correct
SRNE.US Sorrento Therapeutics Inc 20190404 0 4.38 4.46 4.09 4.24 2501852 4.24 down down correct
SRPT.US Sarepta Therapeutics Inc 20190404 0 122.74 123.27 119.27 121.03 925097 121.03 down down correct
SRRA.US Sierra Oncology Inc 20190404 0 1.65 1.65 1.55 1.57 273881 62.8 down up incorrect
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20190404 0 8.16 8.16 8.16 8.16 0 40.2244
SRRK.US Scholar Rock Holding Corporation 20190404 0 19.08 19.21 18.29 18.73 69634 18.73 down down correct
SRTS.US Sensus Healthcare Inc 20190404 0 6.85 6.9433 6.71 6.9 15995 6.9 up up correct
SSB.US South State Corporation 20190404 0 70.37 71.65 70 71.32 121597 66.4833 up up correct
SSBI.US Summit State Bank 20190404 0 11.54 11.54 11.54 11.54 102 9.4728
SSKN.US STRATA Skin Sciences Inc 20190404 0 2.95 2.96 2.8 2.87 559788 2.87 down down correct
SSNC.US SS&C Technologies Holdings Inc 20190404 0 64.54 64.75 62.4575 63.23 1182440 61.7426 down down correct
SSNT.US SilverSun Technologies Inc 20190404 0 2.8127 2.8241 2.8127 2.8241 348 2.1414 up up correct
SSP.US The E.W. Scripps Company 20190404 0 21.38 21.85 21.3 21.77 356719 21.1107 up up correct
SSRM.US SSR Mining Inc 20190404 0 11.93 12.3084 11.76 12.28 909110 12.1285 up up correct
SSSS.US SuRo Capital Corp 20190404 0 6.88 7.04 6.88 6.98 333900 3.7231 up up correct
SSTI.US ShotSpotter Inc 20190404 0 43.08 44 42.52 43.76 165030 43.76 up down incorrect
SSYS.US Stratasys Ltd 20190404 0 24.97 25.17 24.29 24.66 324058 24.66 down down correct
STAA.US STAAR Surgical Company 20190404 0 34.64 34.745 33.9 34.35 275334 34.35 down up incorrect
STAB.US Statera Biopharma Inc 20190404 0 1.64 1.7 1.61 1.61 7300 1.61 down down correct
STAF.US Staffing 360 Solutions Inc 20190404 0 1.63 1.63 1.51 1.58 27605 9.2512 down down correct
STBA.US S&T Bancorp Inc 20190404 0 39.44 39.8 39.37 39.58 81715 35.6444 up up correct
STCN.US Steel Connect Inc 20190404 0 2.02 2.06 1.9834 1.9834 6776 1.9834 down up incorrect
STFC.US State Auto Financial Corporation 20190404 0 33.58 33.99 33.367 33.6 22507 32.102 up down incorrect
STGW.US MDC Partners Inc 20190404 0 2.14 2.22 2.03 2.22 325707 2.22 up up correct
STIM.US Neuronetics Inc 20190404 0 15.7 17.55 15.7 17.13 132012 17.13 up up correct
STKL.US SunOpta Inc 20190404 0 3.64 3.73 3.58 3.64 294922 3.64
STKS.US The ONE Group Hospitality Inc 20190404 0 3.06 3.2758 3 3.18 13670 3.18 up down incorrect
STLD.US Steel Dynamics Inc 20190404 0 35.3 35.54 35.04 35.23 2344093 32.6975 down down correct
STND.US Standard AVB Financial Corp 20190404 0 27.9 27.9 27.79 27.795 3585 25.8642 down down correct
STNE.US StoneCo Ltd 20190404 0 38.96 39.39 36.5 37.43 7957271 37.43 down up incorrect
STRA.US Strategic Education Inc 20190404 0 135.36 138.28 135.36 138.02 157411 130.8307 up up correct
STRL.US Sterling Construction Company Inc 20190404 0 12.97 13.135 12.96 13.04 122246 13.04 up up correct
STRM.US Streamline Health Solutions Inc 20190404 0 1.03 1.05 1.01 1.01 6634 1.01 down down correct
STRO.US Sutro Biopharma Inc 20190404 0 12 12 11.04 11.46 19420 11.46 down up incorrect
STRR.US Star Equity Holdings Inc 20190404 0 0.83 0.87 0.8 0.84 34767 8.4 up down incorrect
STRS.US Stratus Properties Inc 20190404 0 25 26 25 25.88 7139 25.88 up up correct
STRT.US Strattec Security Corporation 20190404 0 30.9 31.05 29.9095 30.35 6450 29.5793 down down correct
STX.US Seagate Technology Holdings plc 20190404 0 49.41 49.71 49.07 49.22 1731399 43.6058 down down correct
STXB.US Spirit of Texas Bancshares Inc 20190404 0 21.16 21.5 20.95 21.32 36047 20.7275 up up correct
SUMO.US Sumo Logic Inc 20190404 0 135 139.5 127 134.25 36784 134.25 down up incorrect
SUMR.US Summer Infant Inc 20190404 0 0.73 0.73 0.71 0.7115 1831 6.4035 down down correct
SUNS.US SLR Senior Investment Corp 20190404 0 17.2 17.43 17.19 17.4 35152 13.8041 up down incorrect
SUNW.US Sunworks Inc 20190404 0 0.57 0.57 0.5334 0.5485 26985 3.8395 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20190404 0 36.98 38.53 36.98 38.27 504925 38.27 up up correct
SURF.US Surface Oncology Inc 20190404 0 4.76 4.84 4.63 4.82 27125 4.82 up down incorrect
SURG.US SurgePays Inc. Common Stock 20190404 0 0.65 0.65 0.62 0.64 59836 32 down down correct
SVBI.US Severn Bancorp Inc 20190404 0 9.56 9.58 9.4688 9.5 12359 9.0401 down down correct
SVC.US Service Properties Trust 20190404 0 26.55 26.59 26.34 26.51 665098 24.1428 down down correct
SVRA.US Savara Inc 20190404 0 8.89 9 8.65 8.9 193022 8.9 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20190404 0 12.56 12.77 12.5075 12.77 12929 12.77 up up correct
SWAV.US ShockWave Medical Inc 20190404 0 30.97 31.5 29.5 30.455 266173 30.455 down up incorrect
SWBI.US Smith & Wesson Brands Inc 20190404 0 7.1637 7.4865 7.1637 7.3789 951551 7.2371 up up correct
SWET.US Athlon Acquisition Corp 20190404 0 0.0008 0.0009 0.0007 0.0008 11369300 0.0008
SWIR.US Sierra Wireless Inc 20190404 0 12.56 12.79 12.5 12.56 116016 12.56
SWKS.US Skyworks Solutions Inc 20190404 0 85.17 86.54 85.05 85.51 1312675 81.916 up up correct
SXTC.US China SXT Pharmaceuticals Inc 20190404 0 25.72 26.8 25.2 25.68 15175 25.68 down up incorrect
SYBT.US Stock Yards Bancorp Inc 20190404 0 34.3 34.55 34.0218 34.52 27931 32.144 up down incorrect
SYBX.US Synlogic Inc 20190404 0 7.9 8.28 7.87 8.2 69264 8.2 up up correct
SYNA.US Synaptics Incorporated 20190404 0 39.16 39.77 39.1188 39.59 640933 39.59 up up correct
SYNC.US Synacor Inc 20190404 0 1.563 1.59 1.5601 1.58 12454 1.58 up up correct
SYNH.US Syneos Health Inc 20190404 0 51.88 52.23 51.01 51.25 433102 51.25 down down correct
SYNL.US Synalloy Corporation 20190404 0 15.4646 15.57 15.1936 15.45 31673 15.45 down down correct
SYPR.US Sypris Solutions Inc 20190404 0 1.08 1.08 1.08 1.08 231 1.08
SYRS.US Syros Pharmaceuticals Inc 20190404 0 9.73 9.83 9.63 9.75 76825 9.75 up down incorrect
TA.US TravelCenters of America Inc 20190404 0 4.17 4.3098 4.14 4.27 8726 21.35 up down incorrect
TACO.US Del Taco Restaurants Inc 20190404 0 10.12 10.26 10.11 10.25 143489 10.0729 up up correct
TACT.US TransAct Technologies Incorporated 20190404 0 9.16 9.16 8.94 8.94 18298 8.7136 down down correct
TAIT.US Taitron Components Incorporated 20190404 0 3.04 3.04 2.9 2.91 28374 2.5817 down down correct
TANH.US Tantech Holdings Ltd 20190404 0 1.55 1.57 1.51 1.53 162619 1.53 down down correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20190404 0 25.59 26.49 25.59 26.49 14546 21.5795 up up correct
TANNL.US TravelCenters of America LLC SR NT 20190404 0 25.2443 25.255 25.11 25.12 9610 20.1735 down up incorrect
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20190404 0 25.145 25.1858 25.1 25.1858 8487 20.5652 up down incorrect
TAOP.US Taoping Inc 20190404 0 1 1.02 1 1.02 12632 6.12 up up correct
TARA.US Protara Therapeutics Inc 20190404 0 0.52 0.5298 0.4802 0.51 50027 20.4 down down correct
TAST.US Carrols Restaurant Group Inc 20190404 0 9.93 10.0473 9.84 10.01 157012 9.0836 up up correct
TATT.US TAT Technologies Ltd 20190404 0 6.5 6.5 6.28 6.4 5771 6.4 down down correct
TAYD.US Taylor Devices Inc 20190404 0 11.95 11.95 11.95 11.95 1201 11.95
TBBK.US The Bancorp Inc 20190404 0 8.3 8.51 8.3 8.44 126671 8.44 up up correct
TBK.US Triumph Bancorp Inc 20190404 0 29.95 30.55 29.81 30.53 88746 30.53 up up correct
TBLT.US ToughBuilt Industries Inc 20190404 0 1.55 1.58 1.43 1.57 100711 15.7 up up correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20190404 0 0.195 0.195 0.195 0.195 185 0.195
TBNK.US Territorial Bancorp Inc 20190404 0 27.97 28.1 27.61 27.945 23241 24.6919 down up incorrect
TBPH.US Theravance Biopharma Inc 20190404 0 23.52 23.87 23.24 23.3 147235 23.3 down down correct
TC.US TuanChe ADR 20190404 0 6.72 6.97 6.36 6.57 53800 26.28 down down correct
TCBI.US Texas Capital Bancshares Inc 20190404 0 56.75 58.6 56.0388 58.27 701990 58.27 up up correct
TCBK.US TriCo Bancshares 20190404 0 39.33 39.85 39.275 39.81 53109 37.1785 up up correct
TCCO.US Technical Communications Corporation 20190404 0 4.07 4.6383 3.9 4.4 70447 4.4 up up correct
TCDA.US Tricida Inc 20190404 0 36.6 37.37 35.15 36.6 2673046 36.6
TCFC.US The Community Financial Corporation 20190404 0 28.59 29.15 28.32 28.68 9006 27.3816 up up correct
TCMD.US Tactile Systems Technology Inc 20190404 0 53.51 54.265 52.61 53.01 430515 53.01 down up incorrect
TCOM.US Trip.com Group Limited 20190404 0 44.71 45.3 43.86 44.43 4628072 44.43 down up incorrect
TCON.US TRACON Pharmaceuticals Inc 20190404 0 1.49 1.5796 1.49 1.49 28892 14.9
TCPC.US BlackRock TCP Capital Corp 20190404 0 14.36 14.4 14.33 14.4 132113 10.7986 up up correct
TCRR.US TCR2 Therapeutics Inc 20190404 0 16.679 17.45 16.5 16.74 28010 16.74 up up correct
TCX.US Tucows Inc 20190404 0 80.9 82.35 79.34 80.21 41718 80.21 down down correct
TDAC.US Trident Acquisitions Corp 20190404 0 10.23 10.23 10.23 10.23 166 10.23
TDACU.US Trident Acquisitions Corp 20190404 0 10.365 10.3841 10.3637 10.3693 7000 10.3693 up up correct
TEAM.US Atlassian Corporation Plc 20190404 0 115.6 115.6 106.75 110.22 2366651 110.22 down down correct
TECH.US Bio 20190404 0 202.3 202.71 196.545 198.91 197343 196.3742 down down correct
TEDU.US Tarena International Inc 20190404 0 5.25 5.36 5.2 5.3 4817 26.5 up up correct
TELL.US Tellurian Inc 20190404 0 10.96 11.04 10.3 10.33 2382362 10.33 down up incorrect
TENB.US Tenable Holdings Inc 20190404 0 32.05 32.5 31.82 32.14 532690 32.14 up up correct
TENX.US Tenax Therapeutics Inc 20190404 0 1.86 1.87 1.76 1.82 316827 1.82 down down correct
TER.US Teradyne Inc 20190404 0 43.47 43.75 42.99 43.63 1693482 43.0492 up down incorrect
TESS.US TESSCO Technologies Incorporated 20190404 0 16.6 17.22 16.02 16.72 204444 15.9841 up up correct
TFSL.US TFS Financial Corporation 20190404 0 16.34 16.41 16.29 16.35 80014 13.8904 up up correct
TGA.US TransGlobe Energy Corporation 20190404 0 1.81 1.83 1.77 1.79 53682 1.6317 down down correct
TGLS.US Tecnoglass Inc 20190404 0 7.24 7.35 7.01 7.2 177549 6.6323 down down correct
TGTX.US TG Therapeutics Inc 20190404 0 8.33 8.525 8.05 8.48 1899008 8.48 up up correct
TH.US Target Hospitality Corp 20190404 0 9.8 9.8 9.6 9.74 26514 9.74 down down correct
THFF.US First Financial Corporation 20190404 0 42.26 42.96 42.25 42.54 34074 39.8881 up up correct
THMA.US Thimble Point Acquisition Corp 20190404 0 0.5 0.51 0.5 0.5 58600 0.5
THMO.US ThermoGenesis Holdings Inc 20190404 0 0.29 0.295 0.2851 0.288 13100 2.88 down up incorrect
THRM.US Gentherm Incorporated 20190404 0 39.06 39.96 38.93 39.81 178445 39.81 up down incorrect
THTX.US Theratechnologies Inc 20190404 0 6.6 6.6517 6.0852 6.18 182307 6.18 down down correct
THWWW.US Target Hospitality Corp 20190404 0 1.5 1.5 1.47 1.47 2100 1.47 down down correct
TIGO.US Millicom International Cellular S.A 20190404 0 61.4 61.7475 61.0814 61.7475 3454 58.6781 up up correct
TIGR.US UP Fintech Holding Limited 20190404 0 15.53 15.93 14.95 15.39 3734800 15.39 down down correct
TILE.US Interface Inc 20190404 0 15.56 15.97 15.56 15.75 170537 15.2928 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20190404 0 29.92 29.92 29.92 29.92 0 26.2048
TIPPX.US Total Income + Real Estate Fund CL C 20190404 0 28.97 28.97 28.97 28.97 0 24.9571
TIPRX.US Totl In Rl Est A 20190404 0 30.06 30.06 30.06 30.06 0 26.3402
TIPT.US Tiptree Inc 20190404 0 6.34 6.4 6.34 6.36 27213 5.9796 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20190404 0 30.51 30.51 30.51 30.51 0 26.7652
TITN.US Titan Machinery Inc 20190404 0 16.06 17.07 15.99 16.7 270919 16.7 up up correct
TLF.US Tandy Leather Factory Inc 20190404 0 12.72 12.72 12.72 12.72 700 11.7387
TLGT.US Teligent Inc 20190404 0 1.17 1.3 1.1 1.11 215314 11.1 down down correct
TLRY.US Tilray Inc 20190404 0 63.18 63.6178 60.8132 61.09 1643720 61.09 down down correct
TLSA.US Tiziana Life Sciences PLC 20190404 0 7.92 8.0417 6.01 7.65 15752 1.53 down down correct
TMDI.US Titan Medical Inc 20190404 0 2.5 2.6 2.4279 2.5 183102 2.5
TMUS.US T 20190404 0 69.08 70.13 69 70.05 3037116 70.05 up up correct
TNDM.US Tandem Diabetes Care Inc 20190404 0 62.1 62.85 60.33 62.37 1213775 62.37 up up correct
TNT.US Peak Fintech Group Inc. Common Shares 20190404 0 2170 2240 2130 2240 13810 2240 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20190404 0 2.8 3.14 2.61 2.81 1665758 28.1 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20190404 0 0.113 0.113 0.109 0.11 2531 0.88 down down correct
TOPS.US Top Ships Inc 20190404 0 0.8 0.8 0.771 0.7891 485688 394.55 down up incorrect
TOUR.US Tuniu Corporation 20190404 0 4.69 4.77 4.64 4.73 12447 4.73 up up correct
TOWN.US TowneBank 20190404 0 25.15 25.82 25.15 25.65 75081 23.7455 up up correct
TPIC.US TPI Composites Inc 20190404 0 28.23 28.46 27.82 28.07 214751 28.07 down down correct
TPST.US Tempest Therapeutics Inc 20190404 0 16.74 16.8033 16.31 16.75 3721 251.25 up up correct
TREE.US LendingTree Inc 20190404 0 359.98 367.52 358.2201 360.48 108696 360.48 up up correct
TRHC.US Tabula Rasa HealthCare Inc 20190404 0 57.2 57.61 53.99 54.92 286944 54.92 down down correct
TRIB.US Trinity Biotech plc 20190404 0 2.94 2.98 2.75 2.75 188592 2.75 down down correct
TRIL.US Trillium Therapeutics Inc 20190404 0 0.675 0.675 0.6353 0.6493 1181440 0.6493 down down correct
TRIP.US TripAdvisor Inc 20190404 0 53.53 53.77 52.99 53.7 1239271 47.7541 up up correct
TRMB.US Trimble Inc 20190404 0 40.93 41.37 40.305 40.56 1067198 40.56 down down correct
TRMK.US Trustmark Corporation 20190404 0 34.42 34.92 34.38 34.85 248102 31.9969 up up correct
TRNS.US Transcat Inc 20190404 0 23.1 23.7719 23.1 23.61 12694 23.61 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20190404 0 0.0018 0.0018 0.0012 0.0018 19059 0.36
TROO.US TROOPS Inc 20190404 0 1.09 1.12 1.09 1.12 10700 1.12 up down incorrect
TROW.US T. Rowe Price Group Inc 20190404 0 103.25 103.78 102.31 103.01 646533 95.7834 down down correct
TRS.US TriMas Corporation 20190404 0 31.54 31.97 31.49 31.86 95698 31.8221 up up correct
TRST.US TrustCo Bank Corp NY 20190404 0 7.8 7.91 7.77 7.89 115342 35.3965 up up correct
TRUE.US TrueCar Inc 20190404 0 6.59 6.695 6.545 6.63 445627 6.63 up up correct
TRUP.US Trupanion Inc 20190404 0 33.26 33.84 32.21 32.46 272578 32.46 down up incorrect
TRVG.US trivago N.V 20190404 0 4.42 4.5165 4.35 4.45 250516 4.45 up up correct
TRVN.US Trevena Inc 20190404 0 1.57 1.5799 1.52 1.56 718056 1.56 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20190404 0 36.53 36.88 35.95 36.87 40400 26.7955 up up correct
TSBK.US Timberland Bancorp Inc 20190404 0 27.45 27.87 27.3 27.69 6900 25.0737 up up correct
TSC.US TriState Capital Holdings Inc 20190404 0 21.34 21.78 21.34 21.58 76841 21.58 up up correct
TSCAP.US TriState Capital Holdings Inc 20190404 0 26.2436 26.2436 26.2436 26.2436 349 21.8646
TSCO.US Tractor Supply Company 20190404 0 98.1 99.6 97.87 99.59 1123853 96.2841 up up correct
TSEM.US Tower Semiconductor Ltd 20190404 0 17.64 18.125 17.6 17.94 280003 17.94 up up correct
TSIFX.US TSIFX 20190404 0 9.98 9.98 9.98 9.98 0 8.9748
TSLA.US Tesla Inc 20190404 0 261.89 271.2 260.59 267.78 118603648 53.556 up up correct
TTD.US The Trade Desk Inc 20190404 0 207 208.0925 192.85 198 1704288 19.8 down up incorrect
TTEC.US TTEC Holdings Inc 20190404 0 36.78 36.885 36.0701 36.32 43188 34.2291 down down correct
TTEK.US Tetra Tech Inc 20190404 0 60.07 60.29 59.25 59.4 176850 58.3116 down down correct
TTGT.US TechTarget Inc 20190404 0 16.77 17.06 16.67 16.93 158740 16.93 up up correct
TTMI.US TTM Technologies Inc 20190404 0 12.26 12.425 12.22 12.23 615993 12.23 down down correct
TTNP.US Titan Pharmaceuticals Inc 20190404 0 1.65 1.69 1.5578 1.64 7392 49.2 down down correct
TTOO.US T2 Biosystems Inc 20190404 0 2.64 2.73 2.6125 2.71 315664 2.71 up down incorrect
TTSH.US Tile Shop Holdings Inc. Common Stock 20190404 0 5.77 5.92 5.7601 5.92 182126 5.3127 up up correct
TTWO.US Take 20190404 0 97.57 97.725 92.93 93.7 3120085 93.7 down down correct
TURN.US 180 Degree Capital Corp 20190404 0 1.93 1.9799 1.92 1.955 22861 5.865 up up correct
TUSK.US Mammoth Energy Services Inc 20190404 0 16.35 17.04 16.28 16.93 208669 16.7821 up down incorrect
TVTX.US Travere Therapeutics Inc 20190404 0 22.32 22.88 22.17 22.74 263578 22.74 up up correct
TVTY.US Tivity Health Inc 20190404 0 18.47 19.24 18.25 19 1823560 19 up up correct
TW.US Tradeweb Markets Inc 20190404 0 34.26 36.25 33.68 35.81 32661800 35.279 up up correct
TWIN.US Twin Disc Incorporated 20190404 0 16.64 16.8 16.18 16.8 15895 16.8 up up correct
TWLVU.US Twelve Seas Investment Company II 20190404 0 10.5 10.5 10.5 10.5 200 10.5
TWLVW.US Twelve Seas Investment Company II 20190404 0 0.25 0.25 0.2488 0.2488 4900 0.2488 down down correct
TWNK.US Hostess Brands Inc 20190404 0 12.8 13 12.65 12.87 525981 12.87 up down incorrect
TWNKW.US Hostess Brands Inc 20190404 0 1.4 1.48 1.4 1.45 39965 1.45 up down incorrect
TWOU.US 2U Inc 20190404 0 73.46 73.97 69.2 70.61 988317 70.61 down down correct
TWST.US Twist Bioscience Corporation 20190404 0 26 26 23.83 24.76 80363 24.76 down down correct
TXMD.US TherapeuticsMD Inc 20190404 0 4.91 4.96 4.85 4.95 1278931 4.95 up up correct
TXN.US Texas Instruments Incorporated 20190404 0 112.38 114.27 112.36 113.24 5035582 105.3437 up up correct
TXRH.US Texas Roadhouse Inc 20190404 0 62.1 62.11 61.275 61.93 628406 59.692 down down correct
TYHT.US Shineco Inc 20190404 0 1.53 1.66 1.28 1.58 14864970 14.22 up up correct
TYME.US Tyme Technologies Inc 20190404 0 1.77 1.77 1.68 1.73 490656 1.73 down down correct
TZOO.US Travelzoo 20190404 0 14.13 14.13 13.2 13.52 56453 13.52 down down correct
UAL.US United Airlines Holdings Inc 20190404 0 84.51 85.27 83.54 84.64 1748396 84.64 up up correct
UBCP.US United Bancorp Inc 20190404 0 10.75 10.75 10.6447 10.6447 1235 9.5153 down down correct
UBFO.US United Security Bancshares 20190404 0 10.7 10.9 10.5771 10.8 22218 9.3055 up up correct
UBOH.US United Bancshares Inc 20190404 0 22.86 23.26 22.82 23.26 2806 21.6987 up down incorrect
UBSI.US United Bankshares Inc 20190404 0 36.99 37.64 36.99 37.61 447217 33.4333 up up correct
UBX.US Unity Biotechnology Inc 20190404 0 8.74 9.115 8.5215 8.94 111746 8.94 up up correct
UCBI.US United Community Banks Inc 20190404 0 25.86 26.62 25.86 26.37 734322 24.3749 up up correct
UCTT.US Ultra Clean Holdings Inc 20190404 0 11.39 11.7508 11.36 11.52 222371 11.52 up up correct
UEIC.US Universal Electronics Inc 20190404 0 36.29 36.74 35.96 36.73 72804 36.73 up up correct
UEPS.US Net 1 UEPS Technologies Inc 20190404 0 3.61 3.72 3.61 3.63 90284 3.63 up up correct
UFCS.US United Fire Group Inc 20190404 0 43.77 44.32 43.77 44.08 31734 40.5429 up up correct
UFPI.US UFP Industries Inc 20190404 0 29.93 30.87 29.93 30.85 144555 29.989 up up correct
UFPT.US UFP Technologies Inc 20190404 0 36.93 37.2 36 36.81 7762 36.81 down down correct
UG.US United 20190404 0 19.2458 19.2458 19.2458 19.2458 824 16.9105
UHAL.US AMERCO 20190404 0 370.69 374.82 367.325 372 35933 367.9688 up up correct
UIHC.US United Insurance Holdings Corp 20190404 0 16.25 16.44 16.25 16.4 72554 14.9066 up up correct
ULBI.US Ultralife Corporation 20190404 0 10.6631 10.9 10.52 10.66 24856 10.66 down down correct
ULH.US Universal Logistics Holdings Inc 20190404 0 20.83 21.09 20.62 20.95 24426 19.9145 up up correct
ULTA.US Ulta Beauty Inc 20190404 0 350.53 352.5005 347.75 350.14 397210 350.14 down down correct
UMBF.US UMB Financial Corporation 20190404 0 64.93 65.93 64.93 65.57 223160 62.3974 up down incorrect
UMPQ.US Umpqua Holdings Corporation 20190404 0 16.98 17.39 16.94 17.34 1508123 15.1533 up down incorrect
UNB.US Union Bankshares Inc 20190404 0 45.28 45.28 45.28 45.28 488 40.0676
UNIQX.US UNIQX 20190404 0 25.51 25.51 25.51 25.51 0 22.712
UNIT.US Uniti Group Inc 20190404 0 12.2 12.61 11.92 12.2 4231352 10.361
UNTY.US Unity Bancorp Inc 20190404 0 19.3 19.6 19.12 19.34 3276 18.4417 up up correct
UONE.US Urban One Inc 20190404 0 2.136 2.24 2.05 2.05 1831 2.05 down down correct
UONEK.US Urban One Inc 20190404 0 2.01 2.01 1.93 1.93 24738 1.93 down down correct
UPLD.US Upland Software Inc 20190404 0 41.88 41.88 39.46 40.49 238349 40.49 down down correct
UPWK.US Upwork Inc 20190404 0 19.87 20.11 19.26 19.96 702744 19.96 up up correct
URBN.US Urban Outfitters Inc 20190404 0 31.75 33.45 31.75 33.41 3418642 33.41 up up correct
URGN.US UroGen Pharma Ltd 20190404 0 39.85 40.1735 38.6401 40 109193 40 up up correct
USAK.US USA Truck Inc 20190404 0 14.84 15.21 14.69 14.89 58598 14.89 up up correct
USAP.US Universal Stainless & Alloy Products Inc 20190404 0 17.44 18.27 16.4136 18.12 24173 18.12 up up correct
USAU.US U.S. Gold Corp 20190404 0 0.94 0.94 0.8882 0.9254 81959 9.254 down down correct
USEG.US U.S. Energy Corp 20190404 0 0.7668 0.78 0.75 0.772 11929 7.72 up down incorrect
USIO.US Usio Inc 20190404 0 2.4623 2.5516 2.4623 2.5 7016 2.5 up up correct
USLM.US United States Lime & Minerals Inc 20190404 0 78.74 78.74 76.79 78.5 1080 73.2271 down down correct
USQIX.US USQ Core Real Estate Fund 20190404 0 25.6 25.6 25.6 25.6 0 23.1489
USQSX.US USQ Core Real Estate Fund 20190404 0 25.6 25.6 25.6 25.6 0 23.1497
USWS.US U.S. Well Services Inc 20190404 0 7.89 8 7.74 7.92 4153 27.72 up down incorrect
USWSW.US U.S. Well Services Inc. WT EXP 031524 20190404 0 1.03 1.03 1.03 1.03 2000 1.03
UTHR.US United Therapeutics Corporation 20190404 0 117.62 118.6 116.73 118.49 336360 118.49 up up correct
UTMD.US Utah Medical Products Inc 20190404 0 87.01 87.8513 85.9 86.61 10558 82.428 down down correct
UTSI.US UTStarcom Holdings Corp 20190404 0 3.53 3.54 3.48 3.48 43750 3.48 down down correct
UVSP.US Univest Financial Corporation 20190404 0 24.8 25.11 24.77 25.01 38826 22.9467 up up correct
UXIN.US Uxin Limited 20190404 0 4.01 4.21 3.94 4.15 4998840 4.15 up up correct
VABK.US Virginia National Bankshares Corporation 20190404 0 36.9524 36.9524 36.9143 36.9143 659 33.162 down down correct
VALU.US Value Line Inc 20190404 0 26 26 24.33 24.33 6182 22.4248 down down correct
VBFC.US Village Bank and Trust Financial Corp 20190404 0 32.9571 33.4162 32.71 33.39 5641 33.3065 up up correct
VBIV.US VBI Vaccines Inc 20190404 0 1.94 1.94 1.85 1.91 177362 1.91 down down correct
VBLT.US Vascular Biogenics Ltd 20190404 0 1.49 1.5 1.45 1.5 28392 1.5 up up correct
VBNK.US VersaBank Common Shares 20190404 0 5.6052 5.6052 5.6052 5.6052 200 5.6052
VBTX.US Veritex Holdings Inc 20190404 0 24.82 25.67 24.82 25.56 278892 23.7965 up down incorrect
VC.US Visteon Corporation 20190404 0 74.65 76.59 74.55 76.12 488997 76.12 up up correct
VCEL.US Vericel Corporation 20190404 0 17.55 17.5553 16.7 17.3 508049 17.3 down down correct
VCMIX.US Versus Capital Multi 20190404 0 28.29 28.29 28.29 28.29 0 25.2797
VCNX.US Vaccinex Inc 20190404 0 7.11 7.55 6.07 6.3 11764 6.3 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20190404 0 25.28 25.28 25.28 25.28 0 23.1863
VCTR.US Victory Capital Holdings Inc 20190404 0 15.96 16.35 15.9072 16.05 152092 15.5117 up up correct
VCYT.US Veracyte Inc 20190404 0 24.79 25.81 24.79 25.55 616281 25.55 up up correct
VECO.US Veeco Instruments Inc 20190404 0 11.78 12.08 11.78 11.91 196864 11.91 up up correct
VEON.US VEON Ltd 20190404 0 2.14 2.15 2.13 2.14 3120075 1.9033
VERB.US Verb Technology Company Inc 20190404 0 7.25 7.25 5.5 5.83 80049 5.83 down down correct
VERI.US Veritone Inc 20190404 0 6.68 6.94 6.3 6.9 953644 6.9 up up correct
VERO.US Venus Concept Inc 20190404 0 0.64 0.6808 0.63 0.6593 258017 9.8895 up up correct
VERU.US Veru Inc 20190404 0 1.46 1.4702 1.4 1.44 32007 1.44 down down correct
VFF.US Village Farms International Inc 20190404 0 15.37 16.14 15.2102 15.97 1920015 15.97 up down incorrect
VFLEX.US VFLEX 20190404 0 25.19 25.19 25.19 25.19 0 22.0534
VG.US Vonage Holdings Corp 20190404 0 9.79 9.93 9.65 9.78 2135103 9.78 down down correct
VIA.US Via Renewables Inc 20190404 0 9.15 9.5 9.15 9.46 72141 7.7728 up up correct
VIAC.US ViacomCBS Inc 20190404 0 48.94 49.98 48.73 49.66 2302929 46.0221 up up correct
VIACA.US ViacomCBS Inc 20190404 0 48.95 49.79 48.95 49.74 5873 46.4419 up up correct
VIASP.US Via Renewables Inc 20190404 0 23.404 23.49 23.37 23.49 12800 18.6396 up up correct
VIAV.US Viavi Solutions Inc 20190404 0 12.55 12.62 12.4 12.48 1013226 12.48 down down correct
VICR.US Vicor Corporation 20190404 0 31.27 31.41 30.16 30.35 137804 30.35 down up incorrect
VINO.US Gaucho Group Holdings Inc 20190404 0 0.3 0.3 0.3 0.3 19000 4.5
VIOT.US Viomi Technology Co. Ltd 20190404 0 11.39 11.61 11 11.26 88778 11.26 down down correct
VIRC.US Virco Mfg. Corporation 20190404 0 4.33 4.35 4.33 4.35 202 4.35 up up correct
VIRT.US Virtu Financial Inc 20190404 0 25.19 25.58 25.16 25.5 695882 22.6876 up up correct
VIRX.US Viracta Therapeutics Inc 20190404 0 15.9 17.7 15.5 17 230480 17 up up correct
VISL.US Vislink Technologies Inc 20190404 0 0.35 0.362 0.33 0.34 1232 20.4 down up incorrect
VIVE.US Viveve Medical Inc 20190404 0 880 909 840 840 182 840 down down correct
VIVO.US Meridian Bioscience Inc 20190404 0 13.32 13.57 13.2001 13.42 485908 13.42 up up correct
VJET.US voxeljet AG 20190404 0 2.31 2.31 2.21 2.24 6557 11.2 down down correct
VKTX.US Viking Therapeutics Inc 20190404 0 10.24 10.5715 9.96 10.32 3217702 10.32 up down incorrect
VLDR.US Velodyne Lidar Inc 20190404 0 9.82 9.85 9.82 9.85 27934 9.85 up up correct
VLDRW.US Velodyne Lidar Inc 20190404 0 0.34 0.37 0.34 0.34 5400 0.34
VLGEA.US Village Super Market Inc 20190404 0 26.97 27.22 26.32 26.96 22662 24.3421 down down correct
VLY.US Valley National Bancorp 20190404 0 9.77 9.98 9.77 9.97 1524552 8.857 up up correct
VLYPO.US Valley National Bancorp 20190404 0 24.94 24.95 24.81 24.85 12971 21.3717 down up incorrect
VLYPP.US Valley National Bancorp 20190404 0 27.33 27.5054 27.03 27.13 5718 23.2265 down down correct
VMD.US Viemed Healthcare Inc 20190404 0 5.2362 5.2551 5.2362 5.2551 11100 5.2551 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20190404 0 18.29 18.86 18.22 18.6 499839 18.6 up up correct
VNET.US 21Vianet Group Inc 20190404 0 7.98 8.07 7.83 7.9 125574 7.9 down down correct
VNOM.US Viper Energy Partners LP 20190404 0 33.25 33.33 32.36 32.75 454494 28.2104 down down correct
VOD.US Vodafone Group Plc 20190404 0 18.79 18.9376 18.78 18.87 2840861 15.8404 up up correct
VOXX.US VOXX International Corporation 20190404 0 4.623 4.69 4.51 4.52 14888 4.52 down down correct
VRA.US Vera Bradley Inc 20190404 0 13.08 13.37 13 13.34 257093 13.34 up up correct
VRAY.US ViewRay Inc 20190404 0 7.72 7.92 7.57 7.72 2075109 7.72
VRCA.US Verrica Pharmaceuticals Inc 20190404 0 10.34 10.969 10.07 10.35 43979 10.35 up up correct
VRDN.US Viridian Therapeutics Inc 20190404 0 3 3.19 2.96 3.16 8855 47.4 up up correct
VREX.US Varex Imaging Corporation 20190404 0 33.9 34.55 33.7 34.35 270702 34.35 up up correct
VRME.US VerifyMe Inc 20190404 0 0.22 0.22 0.195 0.195 171 9.75 down down correct
VRNA.US Verona Pharma plc 20190404 0 6.6185 6.7723 6.35 6.65 1781 6.65 up up correct
VRNS.US Varonis Systems Inc 20190404 0 61.1 61.1 58.94 60.26 848895 20.0867 down up incorrect
VRNT.US Verint Systems Inc 20190404 0 60.6249 60.6349 58.8753 59.3452 807285 30.2319 down down correct
VRRM.US Verra Mobility Corporation 20190404 0 12.48 12.91 12.4 12.81 1483736 12.81 up up correct
VRSK.US Verisk Analytics Inc 20190404 0 136.32 136.7 135.37 135.71 492805 133.3692 down down correct
VRSN.US VeriSign Inc 20190404 0 188.66 188.66 184.32 186.13 313575 186.13 down down correct
VRTS.US Virtus Investment Partners Inc 20190404 0 104.84 106.71 103.49 106.29 36773 100.6929 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20190404 0 188.22 188.34 182.49 184.15 1193408 184.15 down down correct
VS.US Versus Systems Inc 20190404 0 0.1553 0.1641 0.1553 0.164 1375 2.624 up down incorrect
VSAT.US Viasat Inc 20190404 0 79.5 79.8699 78.4264 78.98 331936 78.98 down down correct
VSEC.US VSE Corporation 20190404 0 31.46 31.89 31.06 31.44 13459 30.5345 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20190404 0 6.61 6.61 6.61 6.61 0 5.9026
VSLCX.US Invesco Senior Loan Fund Class C 20190404 0 6.63 6.63 6.63 6.63 0 6.0404
VSLYX.US If Inv Snr Fnd Y 20190404 0 6.61 6.61 6.61 6.61 0 5.8641
VSTM.US Verastem Inc 20190404 0 3.03 3.15 3.01 3.12 1252966 3.12 up up correct
VTGN.US VistaGen Therapeutics Inc 20190404 0 1.28 1.32 1.28 1.3 284798 1.3 up down incorrect
VTIQW.US VectoIQ Acquisition Corp. II 20190404 0 0.45 0.49 0.45 0.47 4390 0.47 up up correct
VTNR.US Vertex Energy Inc 20190404 0 1.62 1.67 1.5914 1.61 47542 1.61 down down correct
VTRS.US Viatris Inc 20190404 0 27.01 27.635 27.01 27.42 4425618 26.7954 up up correct
VTSI.US VirTra Inc 20190404 0 3.92 3.9744 3.81 3.89 16141 3.89 down down correct
VTVT.US vTv Therapeutics Inc 20190404 0 1.66 1.7 1.54 1.58 851558 1.58 down down correct
VUZI.US Vuzix Corporation 20190404 0 2.81 2.88 2.7 2.71 300885 2.71 down down correct
VVPR.US VivoPower International PLC 20190404 0 1.32 1.38 1.26 1.3 55695 1.3 down down correct
VWTR.US Vidler Water Resources Inc 20190404 0 10.26 10.41 10.18 10.32 27216 10.32 up up correct
VXRT.US Vaxart Inc 20190404 0 1.95 2 1.8662 1.9201 92649 1.9201 down down correct
VYGR.US Voyager Therapeutics Inc 20190404 0 21.58 21.58 20.23 20.84 464407 20.84 down down correct
VYNE.US VYNE Therapeutics Inc 20190404 0 31.52 31.96 31.12 31.52 16875 31.52
VYNT.US Vyant Bio Inc 20190404 0 7.5 7.8 7.2 7.5 36217 7.5
WABC.US Westamerica Bancorporation 20190404 0 62.78 63.82 62.78 63.44 83754 58.8574 up up correct
WAFD.US Washington Federal Inc 20190404 0 29.45 30.05 29.32 29.93 374346 27.5746 up up correct
WASH.US Washington Trust Bancorp Inc 20190404 0 48.44 48.88 47.83 48.81 21653 43.4244 up up correct
WATT.US Energous Corporation 20190404 0 6.19 6.28 6.03 6.05 521903 6.05 down down correct
WB.US Weibo Corporation 20190404 0 68.61 69.6955 68.08 68.74 2402925 68.74 up up correct
WBA.US Walgreens Boots Alliance Inc 20190404 0 54.81 55 53.85 54.15 14150542 48.7166 down down correct
WDAY.US Workday Inc 20190404 0 193.1 193.18 179.08 185.47 3829746 185.47 down down correct
WDC.US Western Digital Corporation 20190404 0 51.41 51.87 50.75 51.4 4269229 49.3271 down down correct
WDFC.US WD 20190404 0 169.83 169.83 167.59 168.37 67180 162.4095 down up incorrect
WEFCX.US Wildermuth Endowment Strategy Fund Class 20190404 0 13.05 13.05 13.05 13.05 0 12.6062
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20190404 0 13.49 13.49 13.49 13.49 0 12.9886
WEN.US The Wendy's Company 20190404 0 18.02 18.23 17.99 18.2 2421987 17.3282 up up correct
WERN.US Werner Enterprises Inc 20190404 0 34.42 35.24 34.42 35.01 268499 30.3362 up up correct
WESFX.US Wildermuth Endowment Strategy Fund 20190404 0 13.37 13.37 13.37 13.37 0 12.9072
WETF.US WisdomTree Investments Inc 20190404 0 7.24 7.39 7.23 7.36 460881 6.8896 up up correct
WEYS.US Weyco Group Inc 20190404 0 32.25 33.26 31.3158 33 11014 29.4712 up up correct
WFCF.US Where Food Comes From Inc 20190404 0 1.95 2 1.95 1.95 1300 7.7222
WHF.US WhiteHorse Finance Inc 20190404 0 14.09 14.09 13.96 13.99 39300 10.0339 down down correct
WHLM.US Wilhelmina International Inc 20190404 0 5.89 6 5.89 6 2809 6 up up correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20190404 0 1.64 1.65 1.5801 1.64 25314 1.64
WHLRD.US Wheeler Real Estate Investment Trust Inc 20190404 0 14.56 14.76 14.49 14.51 20668 14.51 down down correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20190404 0 13.5 13.74 13.5 13.74 5781 13.74 up up correct
WILC.US G. Willi 20190404 0 8.15 8.15 8.12 8.12 600 7.6576 down up incorrect
WINA.US Winmark Corporation 20190404 0 192.99 194.73 192.99 194.73 2448 182.7605 up up correct
WING.US Wingstop Inc 20190404 0 72.89 73.81 72.4805 73.59 428485 70.0012 up up correct
WIRE.US Encore Wire Corporation 20190404 0 58.29 58.78 58.11 58.78 41874 58.5737 up up correct
WISA.US Summit Wireless Technologies Inc 20190404 0 1.82 1.91 1.8 1.8 8475 36 down down correct
WIX.US Wix.com Ltd 20190404 0 119.5 119.635 115.34 118.65 977219 118.65 down down correct
WKHS.US Workhorse Group Inc 20190404 0 0.645 0.728 0.645 0.671 1222836 0.671 up up correct
WKSP.US Worksport Ltd. Common Stock 20190404 0 0.103 0.17 0.103 0.149 53100 0.149 up up correct
WLDN.US Willdan Group Inc 20190404 0 37.65 37.93 36.85 37.11 63719 37.11 down down correct
WLFC.US Willis Lease Finance Corporation 20190404 0 41.51 41.93 41.51 41.8 3323 41.8 up up correct
WLTW.US Willis Towers Watson Public Limited Company 20190404 0 178.12 179.03 176.87 178.51 371163 172.6167 up up correct
WNEB.US Western New England Bancorp Inc 20190404 0 9.52 9.62 9.4 9.61 20419 8.9325 up up correct
WORX.US SCWorx Corp 20190404 0 6.84 7.28 6.69 7.28 18524 7.28 up up correct
WPRT.US Westport Fuel Systems Inc 20190404 0 1.69 1.79 1.61 1.76 675807 1.76 up down incorrect
WRAP.US Wrap Technologies Inc 20190404 0 6.94 6.94 6.47 6.5 140184 6.5 down down correct
WRLD.US World Acceptance Corporation 20190404 0 121.82 122.49 119.74 121.27 55655 121.27 down down correct
WSBC.US WesBanco Inc 20190404 0 40.18 41.25 37.89 41.17 206569 36.6487 up up correct
WSBF.US Waterstone Financial Inc 20190404 0 16.25 16.37 16.17 16.19 78341 13.7508 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20190404 0 11.99 12.3 11.89 11.93 466929 11.93 down down correct
WSFS.US WSFS Financial Corporation 20190404 0 39.38 40.54 39.32 40.28 187945 38.9208 up up correct
WSTG.US Wayside Technology Group Inc 20190404 0 11.18 11.5 11.05 11.27 8849 10.1984 up up correct
WTBA.US West Bancorporation Inc 20190404 0 20.75 21.2299 20.75 21.1 13383 18.9381 up up correct
WTER.US The Alkaline Water Company Inc 20190404 0 2.17 2.2384 2.1401 2.19 446009 2.19 up up correct
WTFC.US Wintrust Financial Corporation 20190404 0 70.7 71.77 70.7 71.39 521961 67.8662 up up correct
WTFCM.US Wintrust Financial Corporation 20190404 0 27.67 27.84 27.67 27.84 13571 23.9161 up up correct
WTRH.US Waitr Holdings Inc 20190404 0 12.56 12.78 12.4 12.45 232263 12.45 down down correct
WTW.US Weight Watchers International Inc 20190404 0 20.04 20.72 19.9 20.56 62595 20.56 up down incorrect
WVE.US Wave Life Sciences Ltd 20190404 0 40.81 41.06 39.15 40.05 256217 40.05 down up incorrect
WVFC.US WVS Financial Corp 20190404 0 17.35 17.35 17.31 17.31 10254 16.0352 down down correct
WVVI.US Willamette Valley Vineyards Inc 20190404 0 7 7.1 6.93 7 5935 7
WVVIP.US Willamette Valley Vineyards Inc 20190404 0 4.65 4.7352 4.65 4.71 777 4.1858 up up correct
WW.US WW International Inc 20190404 0 20 20.73 19.82 20.55 2461049 20.55 up up correct
WWD.US Woodward Inc 20190404 0 96.22 96.86 95.97 96.53 265079 95.0428 up up correct
WYNN.US Wynn Resorts Limited 20190404 0 138.15 140.97 136.8099 139.67 2684768 134.9119 up up correct
XAIR.US Beyond Air Inc 20190404 0 4.7 4.95 4.6 4.9 25383 4.9 up up correct
XBIO.US Xenetic Biosciences Inc 20190404 0 1.79 1.8 1.71 1.7301 3126 20.7612 down down correct
XBIT.US XBiotech Inc 20190404 0 10.76 11.18 10.2 10.29 137840 10.29 down down correct
XCAPX.US ACAP Strategic Fund 20190404 0 17 17 17 17 0 16.3276
XCBFX.US Capstone Church Bond Fund 20190404 0 12.32 12.32 12.32 12.32 0 12.3102
XCLIX.US XCLIX 20190404 0 10.21 10.21 10.21 10.21 0 9.4666
XCUR.US Exicure Inc 20190404 0 2.22 2.47 2.22 2.44 2713 2.44 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20190404 0 12.69 12.69 12.69 12.69 0 12.69
XEL.US Xcel Energy Inc 20190404 0 55.59 55.61 54.735 55.28 2606175 51.3702 down up incorrect
XELA.US Exela Technologies Inc 20190404 0 3.58 3.58 3.39 3.41 52550 10.23 down down correct
XELB.US Xcel Brands Inc 20190404 0 1.5806 1.67 1.5806 1.67 1663 1.67 up up correct
XENE.US Xenon Pharmaceuticals Inc 20190404 0 10.45 10.48 9.78 10.06 87851 10.06 down down correct
XENT.US Intersect ENT Inc 20190404 0 32.37 33.065 31.62 31.68 226463 31.68 down down correct
XERS.US Xeris Pharmaceuticals Inc 20190404 0 9.58 10.06 9.53 9.92 111865 9.92 up up correct
XFOR.US X4 Pharmaceuticals Inc 20190404 0 15.9301 18.2512 15.9301 17.16 9193 17.16 up down incorrect
XGEIX.US Guggenheim Energy & Income Fund 20190404 0 975.65 975.65 975.65 975.65 0 684.9482
XILSX.US Pioneer ILS Interval Fund 20190404 0 8.6 8.6 8.6 8.6 0 7.6614
XLNX.US Xilinx Inc 20190404 0 128.71 129.8329 126.82 127.82 2798477 124.3305 down down correct
XLRN.US Acceleron Pharma Inc 20190404 0 46.96 47.35 45.715 46.26 182805 46.26 down up incorrect
XNCR.US Xencor Inc 20190404 0 33.05 33.05 31.75 32.2 134872 32.2 down down correct
XNET.US Xunlei Limited 20190404 0 4.08 4.14 3.8704 3.95 983470 3.95 down down correct
XOMA.US XOMA Corporation 20190404 0 13.25 13.39 12.79 13.14 24419 13.14 down down correct
XONE.US The ExOne Company 20190404 0 9.22 9.29 8.8425 8.9 125543 8.9 down down correct
XPEL.US XPEL Inc 20190404 0 4.9615 5.25 4.8415 4.92 28214 4.92 down down correct
XPER.US Xperi Holding Corporation 20190404 0 24.55 24.85 24.4701 24.63 412704 23.0052 up down incorrect
XPRTX.US Van Kampen Senior Loan Fund Class I 20190404 0 6.61 6.61 6.61 6.61 0 5.8919
XRAY.US DENTSPLY SIRONA Inc 20190404 0 50.34 50.38 50 50.26 1751088 49.2725 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20190404 0 33.11 33.31 32.95 33.05 937913 29.6379 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20190404 0 12.13 12.13 12.13 12.13 0 10.7703
XSICX.US Voya Senior Income Fund Class 20190404 0 12.1 12.1 12.1 12.1 0 10.8823
XSIIX.US ING Senior Incm Fd 20190404 0 12.09 12.09 12.09 12.09 0 10.6592
XSIWX.US ING Senior Incm Fd 20190404 0 12.14 12.14 12.14 12.14 0 10.7093
XSLCX.US Invesco Senior Loan Fund Class 20190404 0 6.61 6.61 6.61 6.61 0 6.61
XSPA.US XpresSpa Group Inc 20190404 0 2.5 2.67 2.46 2.46 9868 7.38 down down correct
XTLB.US XTL Biopharmaceuticals Ltd 20190404 0 2.151 2.283 2.15 2.283 773 2.283 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20190404 0 1.75 1.89 1.74 1.82 1531610 1.82 up down incorrect
YELL.US Yellow Corporation 20190404 0 7.15 7.39 7.12 7.35 545500 7.35 up up correct
YI.US 111 Inc 20190404 0 6.59 7.25 6.59 7.25 19443 7.25 up up correct
YMAB.US Y 20190404 0 28 28.62 26.15 26.43 118054 26.43 down down correct
YMTX.US Yumanity Therapeutics Inc 20190404 0 1.29 1.3 1.25 1.26 64902 25.2 down down correct
YNDX.US Yandex N.V 20190404 0 34.75 35.12 34.51 34.64 1941208 34.64 down up incorrect
YORW.US The York Water Company 20190404 0 33.81 34.15 33.36 33.57 9823 32.2125 down up incorrect
YTEN.US Yield10 Bioscience Inc 20190404 0 1.19 1.25 1.19 1.2 2467 48 up down incorrect
YTRA.US Yatra Online Inc 20190404 0 4.94 5.01 4.89 4.97 129517 4.97 up up correct
YVR.US Liquid Media Group Ltd 20190404 0 3.5 3.65 3.31 3.4 25455 3.4 down down correct
YY.US JOYY Inc 20190404 0 87.36 88.22 85.07 85.69 1303898 82.3075 down down correct
Z.US Zillow Group Inc 20190404 0 37.38 37.56 36.43 37.13 1966854 37.13 down up incorrect
ZBRA.US Zebra Technologies Corporation 20190404 0 215.77 217.43 212.76 214.01 327265 214.01 down down correct
ZD.US Ziff Davis Inc. 20190404 0 88.18 88.28 87.21 87.82 282879 87.3595 down down correct
ZEST.US Ecoark Holdings Inc. Common Stock 20190404 0 0.82 0.84 0.82 0.82 30027 0.82
ZEUS.US Olympic Steel Inc 20190404 0 17.8 18.12 17.36 17.94 92131 17.6797 up up correct
ZG.US Zillow Group Inc 20190404 0 36.59 36.9 35.85 36.41 1123102 36.41 down down correct
ZGNX.US Zogenix Inc 20190404 0 52.67 53.295 50.3 51.51 890534 51.51 down down correct
ZION.US Zions Bancorporation National Association 20190404 0 46.25 47.78 46.25 47.68 2259634 43.848 up up correct
ZIONL.US ZIONL 20190404 0 29.77 30.34 29.77 29.85 2600 25.1778 up up correct
ZIONO.US Zions Bancorporation National Association 20190404 0 26.85 26.99 26.84 26.97 9700 23.0084 up up correct
ZIONP.US Zions Bancorporation National Association 20190404 0 23.54 23.6575 23.5 23.5901 1940 21.0171 up down incorrect
ZIOP.US ZIOPHARM Oncology Inc 20190404 0 4.26 4.3899 4.16 4.32 2141453 4.32 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20190404 0 0.1127 0.139 0.1127 0.138 193500 0.138 up down incorrect
ZIXI.US Zix Corporation 20190404 0 6.86 6.9284 6.752 6.81 302347 6.81 down down correct
ZKIN.US ZK International Group Co. Ltd 20190404 0 1.69 1.94 1.6301 1.82 1106981 1.82 up up correct
ZLAB.US Zai Lab Limited 20190404 0 31.01 31.4 30.8 31.17 133412 31.17 up up correct
ZNGA.US Zynga Inc 20190404 0 5.47 5.52 5.29 5.34 11037439 5.34 down down correct
ZS.US Zscaler Inc 20190404 0 69.71 69.71 61.3901 63.28 7487740 63.28 down down correct
ZSAN.US Zosano Pharma Corporation 20190404 0 4.74 4.89 4.74 4.78 249733 4.78 up down incorrect
ZUMZ.US Zumiez Inc 20190404 0 24.81 26.04 24.81 25.97 399770 25.97 up up correct
ZVO.US Zovio Inc 20190404 0 6.37 7.01 6.36 6.88 457799 6.88 up down incorrect
ZVZZT.US NASDAQ TEST STOCK 20190404 0 10.02 10.02 9.95 10.02 500 10.02
ZYNE.US Zynerba Pharmaceuticals Inc 20190404 0 7.5 7.94 6.85 7.72 4127254 7.72 up down incorrect
ZYXI.US Zynex Inc 20190404 0 4.75 4.75 4.66 4.75 11989 4.75

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