CollectAI

close-nasdaq_stocks

2019/04/08

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AACG.US ATA Creativity Global 20190408 0 1.01 1.02 0.98 1.02 39577 1.02 up down incorrect
AADI.US Aadi Bioscience Inc 20190408 0 16.2 16.2 15 15.45 21830 15.45 down down correct
AAIDX.US AAIDX 20190408 0 25.62 25.62 25.62 25.62 0 22.1197
AAL.US American Airlines Group Inc 20190408 0 33.64 33.9529 33.44 33.88 6219761 33.4318 up down incorrect
AAME.US Atlantic American Corporation 20190408 0 2.6374 2.6374 2.52 2.52 3206 2.487 down down correct
AAOI.US Applied Optoelectronics Inc 20190408 0 12.7 12.8997 12.2631 12.5 639136 12.5 down down correct
AAON.US AAON Inc 20190408 0 45.65 46.08 45.23 45.73 128104 44.8993 up up correct
AAPL.US Apple Inc 20190408 0 196.42 200.23 196.34 200.1 25881697 48.7714 up up correct
AATC.US Image Sensing Systems Inc 20190408 0 5.1 5.3 5.09 5.21 32400 4.9573 up up correct
AAWW.US Atlas Air Worldwide Holdings Inc 20190408 0 50.39 50.73 50.13 50.49 184769 50.49 up up correct
ABCB.US Ameris Bancorp 20190408 0 35.8 36.12 35.61 36.09 232683 34.5731 up up correct
ABEO.US Abeona Therapeutics Inc 20190408 0 7.77 7.8475 7.52 7.59 279782 7.59 down down correct
ABIO.US ARCA biopharma Inc 20190408 0 5.76 5.85 5.3 5.4 344908 5.4 down down correct
ABMD.US Abiomed Inc 20190408 0 285.4 286.5 278.2134 282.95 600518 282.95 down down correct
ABST.US Absolute Software Corporation 20190408 0 6.78 6.78 6.78 6.78 0 6.2829
ABTX.US Allegiance Bancshares Inc 20190408 0 36.03 36.23 35.79 35.93 35729 35.029 down down correct
ABUS.US Arbutus Biopharma Corporation 20190408 0 4.39 4.42 4.11 4.4 163580 4.4 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20190408 0 28.08 28.37 27.035 27.07 1251441 27.07 down up incorrect
ACB.US Aurora Cannabis Inc 20190408 0 9.24 9.26 9 9.04 1309600 108.48 down up incorrect
ACBI.US Atlantic Capital Bancshares Inc 20190408 0 18.29 18.54 18.2 18.33 68879 18.33 up up correct
ACER.US Acer Therapeutics Inc 20190408 0 23.9 24.18 23.705 23.92 12693 23.92 up down incorrect
ACET.US Adicet Bio Inc 20190408 0 6.98 6.99 6.9 6.96 24096 48.72 down down correct
ACGL.US Arch Capital Group Ltd 20190408 0 32.57 32.72 32.41 32.68 639013 32.68 up up correct
ACGLO.US Arch Capital Group Ltd 20190408 0 24.59 24.68 24.55 24.55 66772 21.2254 down down correct
ACHC.US Acadia Healthcare Company Inc 20190408 0 30.97 30.97 30.2 30.4 764338 30.4 down down correct
ACHV.US Achieve Life Sciences Inc 20190408 0 3.72 3.8 3.5101 3.77 346013 75.4 up up correct
ACIU.US AC Immune SA 20190408 0 5.06 5.07 4.98 5.02 147152 5.02 down down correct
ACIW.US ACI Worldwide Inc 20190408 0 33.99 34.16 33.6 34.14 410747 34.14 up up correct
ACLS.US Axcelis Technologies Inc 20190408 0 20.89 21 20.67 20.99 145678 20.99 up up correct
ACMR.US ACM Research Inc 20190408 0 15.79 15.79 15.3701 15.54 33016 15.54 down down correct
ACNB.US ACNB Corporation 20190408 0 37.26 38.03 37.26 37.7 3617 34.2627 up up correct
ACOR.US Acorda Therapeutics Inc 20190408 0 13.19 13.205 12.68 12.79 94873 76.74 down down correct
ACRS.US Aclaris Therapeutics Inc 20190408 0 6.41 6.74 6.34 6.67 520883 6.67 up up correct
ACRX.US AcelRx Pharmaceuticals Inc 20190408 0 3.47 3.49 3.39 3.42 806453 3.42 down down correct
ACST.US Acasti Pharma Inc 20190408 0 0.95 0.9743 0.9141 0.971 21541 7.768 up up correct
ACTG.US Acacia Research Corporation 20190408 0 3.24 3.32 3.21 3.29 185250 3.29 up down incorrect
ADAP.US Adaptimmune Therapeutics plc 20190408 0 5.08 5.18 4.8 4.97 176977 4.97 down down correct
ADBE.US Adobe Inc 20190408 0 266.96 269.09 264.7 268.81 1796796 268.81 up down incorrect
ADES.US Advanced Emissions Solutions Inc 20190408 0 12.01 12.08 11.93 12.06 209658 11.0919 up up correct
ADI.US Analog Devices Inc 20190408 0 110.75 111.825 110.36 111.74 2237860 106.0562 up down incorrect
ADIL.US Adial Pharmaceuticals Inc 20190408 0 3.05 3.17 2.9 2.98 118151 2.98 down down correct
ADMA.US ADMA Biologics Inc 20190408 0 4.85 5.24 4.81 5.14 1028979 5.14 up down incorrect
ADMP.US Adamis Pharmaceuticals Corporation 20190408 0 2 2.0384 1.98 2 282276 2
ADMS.US Adamas Pharmaceuticals Inc 20190408 0 6.76 6.96 6.68 6.81 342294 6.81 up up correct
ADN.US Advent Technologies Holdings Inc 20190408 0 9.85 9.85 9.85 9.85 3000 9.85
ADNWW.US Advent Technologies Holdings Inc 20190408 0 0.3 0.3 0.3 0.3 1000 0.3
ADP.US Automatic Data Processing Inc 20190408 0 159.95 160.6 158.885 160.46 952102 151.4161 up up correct
ADSK.US Autodesk Inc 20190408 0 165.82 166.93 163.13 166.74 1699076 166.74 up up correct
ADTN.US ADTRAN Inc 20190408 0 14.04 14.25 13.85 14.19 314562 13.1752 up up correct
ADUS.US Addus HomeCare Corporation 20190408 0 64.88 65.6 64.25 65.51 88491 65.51 up down incorrect
ADVM.US Adverum Biotechnologies Inc 20190408 0 5.75 5.77 5.42 5.49 175524 5.49 down down correct
ADXS.US Advaxis Inc 20190408 0 3.85 3.9716 3.77 3.95 362790 3.95 up up correct
AEGN.US Aegion Corporation 20190408 0 18.61 18.95 18.58 18.84 92756 18.84 up up correct
AEHL.US Antelope Enterprise Holdings Limited 20190408 0 1.72 1.75 1.67 1.6852 87301 5.0556 down down correct
AEHR.US Aehr Test Systems 20190408 0 1.75 1.79 1.6701 1.76 340680 1.76 up down incorrect
AEIS.US Advanced Energy Industries Inc 20190408 0 54.75 54.8625 54.15 54.64 302326 54.4064 down down correct
AEMD.US Aethlon Medical Inc 20190408 0 0.88 0.88 0.8411 0.85 6483 12.75 down down correct
AEP.US American Electric Power Company Inc 20190408 0 83.38 83.61 82.67 83.15 3121049 75.9452 down down correct
AEPPL.US American Electric Power Company Inc. Corporate Unit 20190408 0 51.05 51.05 50.734 50.83 51200 43.0677 down down correct
AERI.US Aerie Pharmaceuticals Inc 20190408 0 47.94 47.94 45.24 46.25 618070 46.25 down up incorrect
AEY.US ADDvantage Technologies Group Inc 20190408 0 1.37 1.37 1.37 1.37 505 1.37
AEYE.US AudioEye Inc 20190408 0 9.54 9.99 9.54 9.95 32870 9.95 up up correct
AEZS.US Aeterna Zentaris Inc 20190408 0 5.38 5.49 5.3 5.4 224579 5.4 up up correct
AFBI.US Affinity Bancshares Inc 20190408 0 11.2583 11.2801 11.2255 11.2257 2118 11.2257 down down correct
AFIN.US American Finance Trust Inc 20190408 0 10.61 10.68 10.46 10.53 402030 8.2577 down down correct
AFINP.US American Finance Trust Inc 20190408 0 25.22 25.22 25.076 25.11 30300 20.6271 down down correct
AFMD.US Affimed N.V 20190408 0 4.05 4.165 3.89 4.03 1126473 4.03 down down correct
AGEN.US Agenus Inc 20190408 0 2.94 2.98 2.89 2.91 857257 2.91 down down correct
AGFS.US AgroFresh Solutions Inc 20190408 0 3.4 3.47 3.32 3.34 186842 3.34 down down correct
AGIO.US Agios Pharmaceuticals Inc 20190408 0 68.09 68.85 66.2 66.3 342177 66.3 down up incorrect
AGLE.US Aeglea BioTherapeutics Inc 20190408 0 8.87 8.9 7.42 8.09 588386 8.09 down up incorrect
AGMH.US AGM Group Holdings Inc 20190408 0 19.61 19.61 19.61 19.61 271 19.61
AGNC.US AGNC Investment Corp 20190408 0 18.06 18.18 18.06 18.15 3789226 13.8081 up up correct
AGNCM.US AGNC Investment Corp 20190408 0 25.18 25.24 25.1228 25.15 85004 21.0492 down down correct
AGNCN.US AGNC Investment Corp 20190408 0 25.86 25.9719 25.8 25.81 26791 21.6202 down up incorrect
AGRX.US Agile Therapeutics Inc 20190408 0 1.48 1.56 1.47 1.49 393985 1.49 up up correct
AGTC.US Applied Genetic Technologies Corporation 20190408 0 4.33 4.49 4.33 4.41 70193 4.41 up up correct
AGYS.US Agilysys Inc 20190408 0 19.74 19.81 19.23 19.77 58771 19.77 up up correct
AHPI.US Allied Healthcare Products Inc 20190408 0 1.72 1.81 1.72 1.81 2205 1.81 up up correct
AIHS.US Senmiao Technology Limited 20190408 0 5 5.18 4.73 4.85 68545 4.85 down down correct
AIKI.US AIkido Pharma Inc 20190408 0 0.9248 0.9248 0.8756 0.9005 9939 3.4385 down down correct
AIMC.US Altra Industrial Motion Corp 20190408 0 32.64 32.95 32.515 32.66 359570 31.5456 up up correct
AINV.US Apollo Investment Corporation 20190408 0 15.23 15.43 15.23 15.31 651331 10.8889 up up correct
AIRG.US Airgain Inc 20190408 0 12.69 13.8 12.69 13.25 239832 13.25 up up correct
AIRT.US Air T Inc 20190408 0 27.8625 28.039 27.8175 28.039 1962 18.6927 up up correct
AKAM.US Akamai Technologies Inc 20190408 0 73.98 74.5 73.47 74.47 582828 74.47 up up correct
AKBA.US Akebia Therapeutics Inc 20190408 0 7.16 7.62 7.06 7.6 1197749 7.6 up down incorrect
AKTS.US Akoustis Technologies Inc 20190408 0 6.26 6.365 6.12 6.31 134225 6.31 up up correct
AKTX.US Akari Therapeutics Plc 20190408 0 3.24 3.45 3.2 3.45 157385 3.45 up up correct
ALAC.US Alberton Acquisition Corporation 20190408 0 9.97 10 9.97 10 70440 10 up up correct
ALBO.US Albireo Pharma Inc 20190408 0 34.87 34.98 34.151 34.75 45905 34.75 down down correct
ALCO.US Alico Inc 20190408 0 28.03 28.2 27.49 27.81 7842 26.2879 down down correct
ALDX.US Aldeyra Therapeutics Inc 20190408 0 8.99 9.05 8.53 8.63 256540 8.63 down down correct
ALEC.US Alector Inc 20190408 0 24 25.905 23.78 25.77 291836 25.77 up up correct
ALGN.US Align Technology Inc 20190408 0 295.55 295.7 289.75 292.71 752442 292.71 down down correct
ALGT.US Allegiant Travel Company 20190408 0 135.88 138.23 130.513 137.92 216531 135.3244 up up correct
ALIM.US Alimera Sciences Inc 20190408 0 0.9815 1.03 0.9815 1.02 40337 15.3 up up correct
ALJJ.US ALJ Regional Holdings Inc 20190408 0 1.56 1.61 1.55 1.61 5490 1.61 up up correct
ALKS.US Alkermes plc 20190408 0 37.15 37.64 36.83 37.33 1258465 37.33 up up correct
ALLK.US Allakos Inc 20190408 0 43.38 44.05 42 43.34 145071 43.34 down down correct
ALLO.US Allogene Therapeutics Inc 20190408 0 27.93 27.93 27.0001 27.48 292084 27.48 down down correct
ALLT.US Allot Ltd 20190408 0 7.89 7.89 7.73 7.77 41094 7.77 down up incorrect
ALNA.US Allena Pharmaceuticals Inc 20190408 0 6.8 6.83 6.65 6.67 14069 6.67 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20190408 0 93 93.89 88.59 90.17 1025209 90.17 down up incorrect
ALOT.US AstroNova Inc 20190408 0 24.25 24.69 23.875 24.4 41037 23.8821 up down incorrect
ALPN.US Alpine Immune Sciences Inc 20190408 0 7.74 7.75 7.6 7.75 16098 7.75 up down incorrect
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20190408 0 0.028 0.028 0.028 0.028 7500 0.028
ALRM.US Alarm.com Holdings Inc 20190408 0 64.58 65.33 63.58 64.82 233614 64.82 up up correct
ALRN.US Aileron Therapeutics Inc 20190408 0 1.78 1.81 1.72 1.75 46055 1.75 down down correct
ALRS.US Alerus Financial Corporation 20190408 0 18.95 18.95 18.8 18.9 1250 17.624 down down correct
ALT.US Altimmune Inc 20190408 0 3.14 3.3 3.13 3.22 770462 3.22 up up correct
ALTM.US Altus Midstream Company 20190408 0 6.01 6.07 5.91 5.95 17839 108.3576 down down correct
ALTO.US Alto Ingredients Inc 20190408 0 1.1 1.17 1.09 1.15 215077 1.15 up up correct
ALTR.US Altair Engineering Inc 20190408 0 37.24 37.865 36.11 37.07 128600 37.07 down down correct
ALYA.US Alithya Group Inc 20190408 0 3.36 3.41 3.32 3.32 51717 3.32 down down correct
AMAL.US Amalgamated Financial Corp 20190408 0 15.88 15.9 15.44 15.52 153862 14.6769 down up incorrect
AMAT.US Applied Materials Inc 20190408 0 42.93 43.01 42.11 42.92 6314180 41.5043 down down correct
AMBA.US Ambarella Inc 20190408 0 44.83 45.52 44.75 45.48 225747 45.48 up up correct
AMCX.US AMC Networks Inc 20190408 0 58.15 59.06 57.43 58.78 640719 58.78 up up correct
AMD.US Advanced Micro Devices Inc 20190408 0 28.69 28.95 28.18 28.53 58002493 28.53 down down correct
AMED.US Amedisys Inc 20190408 0 128.87 129.2 126.31 128.78 224126 128.78 down down correct
AMEH.US Apollo Medical Holdings Inc 20190408 0 19.64 19.95 19.64 19.93 21740 19.93 up down incorrect
AMGN.US Amgen Inc 20190408 0 194.53 195.31 192.56 194.88 1629766 179.8991 up up correct
AMKR.US Amkor Technology Inc 20190408 0 8.92 8.9797 8.85 8.96 366926 8.8729 up up correct
AMNB.US American National Bankshares Inc 20190408 0 34.66 34.965 33.63 34.63 22928 31.5088 down down correct
AMOT.US Allied Motion Technologies Inc 20190408 0 35.6 36.54 35.45 36.35 72280 24.0248 up down incorrect
AMPG.US AmpliTech Group Inc 20190408 0 0.0475 0.05 0.0475 0.049 267241 0.98 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20190408 0 21.31 21.38 21.075 21.35 79576 21.35 up up correct
AMRK.US A 20190408 0 10.99 11.275 10.98 11.12 13974 10.1036 up up correct
AMRN.US Amarin Corporation plc 20190408 0 19.58 19.79 19.25 19.47 3802937 19.47 down down correct
AMRS.US Amyris Inc 20190408 0 2.9 3.04 2.65 2.99 1883641 2.99 up up correct
AMSC.US American Superconductor Corporation 20190408 0 12.79 13.2197 12.45 12.89 352156 12.89 up up correct
AMSF.US AMERISAFE Inc 20190408 0 57.29 57.72 56.8 57.28 67599 45.785 down down correct
AMSWA.US American Software Inc 20190408 0 12.86 12.89 12.55 12.86 50565 11.9937
AMTB.US Amerant Bancorp Inc 20190408 0 15.6 16 15.6 15.95 10436 15.9227 up up correct
AMTBB.US Amerant Bancorp Inc 20190408 0 11.01 11.01 11.01 11.01 1142 11.01
AMTX.US Aemetis Inc 20190408 0 0.8887 0.8887 0.85 0.86 19932 0.86 down up incorrect
AMWD.US American Woodmark Corporation 20190408 0 86.96 88.4 86.67 88.23 97556 88.23 up up correct
AMZN.US Amazon.com Inc 20190408 0 1833.23 1850.2 1825.11 1849.86 3752841 1849.86 up up correct
ANAB.US AnaptysBio Inc 20190408 0 80.95 80.95 79.1 80.12 176404 80.12 down up incorrect
ANAT.US American National Group Inc 20190408 0 119.12 120.149 118.5 119.27 20956 109.7996 up up correct
ANDE.US The Andersons Inc 20190408 0 32.66 32.87 32.06 32.84 105490 30.3975 up down incorrect
ANGI.US Angi Inc 20190408 0 15.31 15.75 15.295 15.53 670066 15.53 up up correct
ANGO.US AngioDynamics Inc 20190408 0 22.89 23.21 22.66 22.79 246268 22.79 down up incorrect
ANIK.US Anika Therapeutics Inc 20190408 0 31.15 31.45 30.805 31.29 148982 31.29 up up correct
ANIP.US ANI Pharmaceuticals Inc 20190408 0 70.53 70.785 69.55 69.84 87340 69.84 down up incorrect
ANIX.US Anixa Biosciences Inc 20190408 0 4.51 4.51 4.4 4.42 26517 4.42 down down correct
ANSS.US ANSYS Inc 20190408 0 185.72 186.62 184.075 186.41 216156 186.41 up down incorrect
ANTE.US AirNet Technology Inc 20190408 0 0.47 0.47 0.4521 0.46 21295 2.3 down down correct
ANY.US Sphere 3D Corp 20190408 0 2.48 2.6 2.47 2.47 63456 2.47 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20190408 0 12.36 12.43 12.23 12.39 47877 12.39 up up correct
APA.US APA Corporation 20190408 0 35.69 36.05 35.42 35.56 3383485 33.8131 down down correct
APDN.US Applied DNA Sciences Inc 20190408 0 0.69 0.7 0.65 0.6549 7362 26.196 down down correct
APEI.US American Public Education Inc 20190408 0 32.39 32.58 32.08 32.25 43628 32.25 down down correct
APEN.US Apollo Endosurgery Inc 20190408 0 3.27 3.44 3.25 3.44 3309 3.44 up up correct
APLS.US Apellis Pharmaceuticals Inc 20190408 0 20.17 20.49 19.61 19.77 903608 19.77 down up incorrect
APM.US Aptorum Group Limited 20190408 0 13.85 13.85 13.66 13.7 6206 13.7 down down correct
APOG.US Apogee Enterprises Inc 20190408 0 39.11 39.44 38.3775 39.15 173454 36.6673 up up correct
APOP.US Cellect Biotechnology Ltd 20190408 0 0.98 1.02 0.9606 1 133688 20 up down incorrect
APPF.US AppFolio Inc 20190408 0 81.63 81.638 80.02 81.52 132341 81.52 down down correct
APPN.US Appian Corporation 20190408 0 32.7 32.7869 31.555 32.57 237636 32.57 down down correct
APPS.US Digital Turbine Inc 20190408 0 3.64 3.9 3.55 3.85 2232423 3.85 up up correct
APTO.US Aptose Biosciences Inc 20190408 0 1.96 1.96 1.93 1.94 52725 1.94 down down correct
APTX.US Aptinyx Inc 20190408 0 4.15 4.17 4.04 4.11 290381 4.11 down down correct
APVO.US Aptevo Therapeutics Inc 20190408 0 0.85 0.85 0.7851 0.825 550785 11.55 down up incorrect
APYX.US Apyx Medical Corporation 20190408 0 4 4 3.85 3.95 206365 3.95 down down correct
AQB.US AquaBounty Technologies Inc 20190408 0 2.45 2.495 2.41 2.44 224361 2.44 down up incorrect
AQMS.US Aqua Metals Inc 20190408 0 3.04 3.05 2.94 2.98 181527 2.98 down up incorrect
AQST.US Aquestive Therapeutics Inc 20190408 0 6.55 6.66 6.42 6.58 43777 6.58 up up correct
ARAV.US Aravive Inc 20190408 0 6.96 7.0297 6.45 6.56 12410 6.56 down down correct
ARAY.US Accuray Incorporated 20190408 0 4.44 4.61 4.4316 4.59 527316 4.59 up up correct
ARCB.US ArcBest Corporation 20190408 0 33.04 33.06 32.63 32.91 207878 32.0988 down down correct
ARCC.US Ares Capital Corporation 20190408 0 17.41 17.44 17.375 17.44 1002733 13.4826 up up correct
ARCE.US Arco Platform Limited 20190408 0 31.29 32.58 30.73 32.52 25312 32.52 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20190408 0 7.98 8.16 7.48 8.09 93951 8.09 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20190408 0 11.191 11.3262 11.191 11.3262 614 11.3262 up up correct
ARDX.US Ardelyx Inc 20190408 0 3.58 3.64 3.35 3.54 463249 3.54 down down correct
AREC.US American Resources Corporation 20190408 0 4.05 4.13 4.05 4.11 5772 4.11 up down incorrect
ARGX.US argenx SE 20190408 0 132.6 132.6 128.39 130.05 97072 130.05 down down correct
ARKR.US Ark Restaurants Corp 20190408 0 20.1778 20.2022 19.9419 20.2022 1045 19.1712 up up correct
ARLP.US Alliance Resource Partners L.P 20190408 0 19.03 19.0413 18.8 18.95 641463 15.6221 down down correct
ARNA.US Arena Pharmaceuticals Inc 20190408 0 49.2 49.54 48.3492 49.09 310062 49.09 down down correct
AROW.US Arrow Financial Corporation 20190408 0 33.9337 34.04 33.2701 33.78 8957 30.0456 down up incorrect
ARTL.US Artelo Biosciences Inc 20190408 0 1.25 1.25 1.1 1.2 16600 9.6 down up incorrect
ARTNA.US Artesian Resources Corporation 20190408 0 37.06 37.25 36.34 36.34 8652 33.7389 down up incorrect
ARTW.US Art's 20190408 0 2.17 2.17 1.9119 1.99 56338 1.99 down down correct
ARVN.US Arvinas Inc 20190408 0 17.28 18.24 16.7483 18.21 90752 18.21 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20190408 0 19.92 19.98 19.09 19.75 1272040 19.75 down down correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20190408 0 24.59 24.59 24.59 24.59 0 19.6441
ASLE.US AerSale Corporation 20190408 0 9.77 9.79 9.77 9.79 33025 9.79 up up correct
ASLN.US ASLAN Pharmaceuticals Limited 20190408 0 4.3 4.5 4.185 4.3 3865 4.3
ASMB.US Assembly Biosciences Inc 20190408 0 20.59 21.15 20.09 20.8 201857 20.8 up down incorrect
ASML.US ASML Holding N.V 20190408 0 202 203.68 201.63 203.56 503646 197.4668 up down incorrect
ASPS.US Altisource Portfolio Solutions S.A 20190408 0 24.76 25.39 24.68 25.37 42188 25.37 up up correct
ASPU.US Aspen Group Inc 20190408 0 4.89 4.99 4.89 4.95 21377 4.95 up up correct
ASRT.US Assertio Holdings Inc 20190408 0 5.48 5.68 5.4 5.66 908778 22.64 up up correct
ASRV.US AmeriServ Financial Inc 20190408 0 4.03 4.05 4.03 4.05 2091 3.7568 up up correct
ASTC.US Astrotech Corporation 20190408 0 3.53 3.9 3.53 3.83 28733 3.83 up up correct
ASTE.US Astec Industries Inc 20190408 0 40.72 40.88 40.2 40.5 98331 39.3572 down up incorrect
ASUR.US Asure Software Inc 20190408 0 6.25 6.63 6.25 6.42 166942 6.42 up up correct
ASYS.US Amtech Systems Inc 20190408 0 6.74 6.89 6.4 6.49 174502 6.49 down down correct
ATAX.US America First Multifamily Investors L.P 20190408 0 6.81 6.84 6.7778 6.83 97968 5.8017 up up correct
ATCX.US Atlas Technical Consultants Inc 20190408 0 9.74 9.74 9.74 9.74 3600 9.74
ATEC.US Alphatec Holdings Inc 20190408 0 2.67 2.72 2.57 2.63 125536 2.63 down down correct
ATEX.US Anterix Inc 20190408 0 35 36.3321 34.2 34.71 32969 34.71 down down correct
ATHE.US Alterity Therapeutics Limited 20190408 0 2.03 2.0597 1.93 2.0597 15298 2.0597 up up correct
ATHX.US Athersys Inc 20190408 0 1.51 1.51 1.46 1.49 450562 1.49 down down correct
ATLC.US Atlanticus Holdings Corporation 20190408 0 3.3366 3.4965 3.3366 3.46 9993 3.46 up up correct
ATLO.US Ames National Corporation 20190408 0 25.87 27.14 25.87 26.68 3999 23.8008 up up correct
ATMH.US All Things Mobile Analytic Inc 20190408 0 0.0018 0.0019 0.0014 0.0019 1250652 0.0019 up up correct
ATNI.US ATN International Inc 20190408 0 58.86 58.86 57.4455 58.35 42578 56.4426 down up incorrect
ATNX.US Athenex Inc 20190408 0 11.62 11.8 11.44 11.49 311178 11.49 down down correct
ATOM.US Atomera Incorporated 20190408 0 3.4 3.4 3.24 3.36 36630 3.36 down up incorrect
ATOS.US Atossa Therapeutics Inc 20190408 0 3 3.1783 2.9801 3.12 493362 3.12 up up correct
ATRA.US Atara Biotherapeutics Inc 20190408 0 39.86 40.25 38.5 38.55 274974 38.55 down down correct
ATRC.US AtriCure Inc 20190408 0 28.2 28.21 27.72 27.9 229913 27.9 down down correct
ATRI.US Atrion Corporation 20190408 0 892.49 905.22 886.61 905.22 6252 881.0665 up up correct
ATRO.US Astronics Corporation 20190408 0 33.23 33.51 32.71 33.47 85114 33.47 up up correct
ATRS.US Antares Pharma Inc 20190408 0 3 3.01 2.91 2.99 614289 2.99 down up incorrect
ATSG.US Air Transport Services Group Inc 20190408 0 22.69 22.94 22.5523 22.79 158160 22.79 up up correct
ATVI.US Activision Blizzard Inc 20190408 0 47.23 47.63 46.37 47.57 5563806 47.0315 up up correct
ATXI.US Avenue Therapeutics Inc 20190408 0 4.9 4.9 4.85 4.9 2515 4.9
ATXS.US Astria Therapeutics Inc 20190408 0 51.48 55.74 50.97 53.1 30167 53.1 up up correct
ATY.US AcuityAds Holdings Inc. Common Shares 20190408 0 1.25 1.25 1.247 1.247 10000 1.247 down down correct
AUB.US Atlantic Union Bankshares Corporation 20190408 0 34.34 34.6 34.12 34.58 273747 31.7283 up down incorrect
AUBN.US Auburn National Bancorporation Inc 20190408 0 38.25 38.25 37.02 37.02 3670 34.5604 down up incorrect
AUDC.US AudioCodes Ltd 20190408 0 15.77 16.14 15.7 16.06 216949 15.6346 up up correct
AUID.US Ipsidy Inc. Common Stock 20190408 0 3.303 3.303 3.3 3.3 9299 3.3 down up incorrect
AUPH.US Aurinia Pharmaceuticals Inc 20190408 0 6.47 6.6458 6.46 6.48 1073077 6.48 up up correct
AUTL.US Autolus Therapeutics plc 20190408 0 31.4 31.59 29.68 31.25 27445 31.25 down up incorrect
AUTO.US AutoWeb Inc 20190408 0 3.51 3.65 3.3825 3.55 26273 3.55 up up correct
AVAV.US AeroVironment Inc 20190408 0 68.37 68.37 67.08 67.93 157680 67.93 down down correct
AVCO.US Avalon GloboCare Corp 20190408 0 4.68 4.71 4.36 4.42 59040 4.42 down down correct
AVCT.US American Virtual Cloud Technologies Inc 20190408 0 10.2833 10.29 10.2833 10.29 1408 10.29 up up correct
AVCTW.US AVCTW 20190408 0 0.1809 0.1809 0.18 0.18 1272 0.18 down down correct
AVDL.US Avadel Pharmaceuticals plc 20190408 0 1.25 1.4 1.25 1.36 175824 1.36 up up correct
AVEO.US AVEO Pharmaceuticals Inc 20190408 0 1.08 1.23 1.065 1.1 14993948 11 up up correct
AVGO.US Broadcom Inc 20190408 0 304.14 305.3 301.9975 304.48 1389871 274.7601 up up correct
AVGR.US Avinger Inc 20190408 0 0.9332 0.9588 0.9 0.92 229744 9.2 down down correct
AVID.US Avid Technology Inc 20190408 0 8.39 8.7685 8.24 8.45 843035 8.45 up down incorrect
AVNW.US Aviat Networks Inc 20190408 0 14.35 14.8116 14.35 14.41 4720 7.205 up down incorrect
AVRO.US AVROBIO Inc 20190408 0 26.92 28.52 25.63 27.29 234780 27.29 up up correct
AVT.US Avnet Inc 20190408 0 45.65 46.28 45.4997 46.24 742918 43.2481 up up correct
AVTX.US Avalo Therapeutics Inc 20190408 0 5.63 5.795 5.12 5.19 128600 5.19 down up incorrect
AVXL.US Anavex Life Sciences Corp 20190408 0 3.01 3.03 2.75 2.81 419262 2.81 down down correct
AWH.US Aspira Women's Health Inc 20190408 0 1.05 1.06 1.03 1.03 22424 1.03 down down correct
AWRE.US Aware Inc 20190408 0 3.53 3.6 3.46 3.58 2551 3.58 up up correct
AXAS.US Abraxas Petroleum Corporation 20190408 0 1.43 1.48 1.425 1.45 44431 29 up down incorrect
AXDX.US Accelerate Diagnostics Inc 20190408 0 18.55 18.8433 17.75 18.6 259723 18.6 up down incorrect
AXGN.US AxoGen Inc 20190408 0 21.95 22.3 21.052 21.59 333443 21.59 down down correct
AXNX.US Axonics Inc 20190408 0 21.52 23.07 20.97 21.04 63588 21.04 down down correct
AXON.US Axon Enterprise Inc 20190408 0 59.56 60.66 58.32 60.32 791443 60.32 up up correct
AXSM.US Axsome Therapeutics Inc 20190408 0 14.64 14.91 13.9324 14.58 877235 14.58 down down correct
AXTI.US AXT Inc 20190408 0 4.95 4.96 4.8 4.82 123463 4.82 down down correct
AY.US Atlantica Sustainable Infrastructure plc 20190408 0 19.91 20 19.83 20 308109 17.1462 up down incorrect
AYRO.US Ayro Inc 20190408 0 1.215 1.485 1.21 1.42 433145 14.2 up up correct
AYTU.US Aytu Biopharma Inc 20190408 0 1.93 1.95 1.87 1.94 30083 19.4 up up correct
AZN.US AstraZeneca PLC 20190408 0 41.08 41.08 40.77 40.86 3169437 38.2672 down down correct
AZPN.US Aspen Technology Inc 20190408 0 104.44 105.35 103.25 104.9 286881 104.9 up up correct
AZRX.US AzurRx BioPharma Inc 20190408 0 2.49 2.53 2.3312 2.5 6842 25 up up correct
BAND.US Bandwidth Inc 20190408 0 67.12 68.62 66.2 68.57 185030 68.57 up down incorrect
BANF.US BancFirst Corporation 20190408 0 54.25 54.49 53.91 54.25 18658 50.8412
BANFP.US BFC Capital Trust II PFD TR 7.20% 20190408 0 26.9155 27 26.9155 27 313 22.9054 up up correct
BANR.US Banner Corporation 20190408 0 55.85 56.2 55.58 55.69 101519 50.0811 down down correct
BANX.US StoneCastle Financial Corp 20190408 0 21.48 21.65 21.4282 21.65 13717 17.865 up up correct
BATRA.US The Liberty Braves Group 20190408 0 27.94 27.94 27.71 27.74 20993 27.74 down down correct
BATRK.US The Liberty Braves Group 20190408 0 27.69 27.84 27.34 27.59 70073 27.59 down up incorrect
BBBY.US Bed Bath & Beyond Inc 20190408 0 18.29 18.83 18.19 18.62 12002030 17.4798 up up correct
BBCP.US Concrete Pumping Holdings Inc 20190408 0 6.815 6.85 6.56 6.85 24504 6.85 up up correct
BBGI.US Beasley Broadcast Group Inc 20190408 0 3.82 4.04 3.79 3.98 38416 3.6933 up up correct
BBI.US Brickell Biotech Inc 20190408 0 1.19 1.25 1.19 1.25 155719 8.75 up up correct
BBIG.US Vinco Ventures Inc 20190408 0 4.9346 5.0252 4.9346 5.005 4044 5.005 up up correct
BBQ.US BBQ Holdings Inc 20190408 0 5.86 5.94 5.86 5.89 4205 5.89 up up correct
BBSI.US Barrett Business Services Inc 20190408 0 77.5 77.65 76.06 76.54 14340 72.9336 down down correct
BCACW.US Brookline Capital Acquisition Corp 20190408 0 0.1346 0.2314 0.12 0.2304 1400 0.2304 up up correct
BCBP.US BCB Bancorp Inc 20190408 0 12.9 13.02 12.9 12.94 14892 11.3257 up up correct
BCDA.US BioCardia Inc 20190408 0 1.43 1.43 1.3 1.334 908 12.006 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20190408 0 4.22 4.22 4.12 4.16 46872 4.16 down down correct
BCML.US BayCom Corp 20190408 0 22.86 23.48 22.745 23.24 20566 23.24 up up correct
BCOR.US Blucora Inc 20190408 0 34.45 34.56 32.3901 34.5 260564 34.5 up up correct
BCOV.US Brightcove Inc 20190408 0 8.27 8.31 8.15 8.26 54253 8.26 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20190408 0 7.3313 7.4316 7.3313 7.3556 2764 7.3556 up up correct
BCPC.US Balchem Corporation 20190408 0 96.2 96.69 95.545 96.18 71578 94.8284 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20190408 0 9.13 9.15 8.54 8.56 1194055 8.56 down down correct
BCTX.US BriaCell Therapeutics Corp 20190408 0 0.09 0.092 0.0736 0.0736 47920 22.08 down up incorrect
BDREX.US BDREX 20190408 0 10.58 10.58 10.58 10.58 0 1.8042
BDRWX.US BDRWX 20190408 0 10.58 10.58 10.58 10.58 0 1.795
BDSI.US BioDelivery Sciences International Inc 20190408 0 4.92 5.0679 4.75 5.05 529031 5.05 up up correct
BECN.US Beacon Roofing Supply Inc 20190408 0 34.87 35.37 34.38 34.63 496459 34.63 down down correct
BEEM.US Beam Global 20190408 0 0.19 0.19 0.17 0.18 89243 9 down down correct
BELFB.US Bel Fuse Inc 20190408 0 25.43 26.13 25.1 25.98 22149 24.565 up up correct
BFC.US Bank First Corporation 20190408 0 59 59 58.5 58.9 3544 56.6885 down down correct
BFIN.US BankFinancial Corporation 20190408 0 15.22 15.32 15.15 15.29 33464 13.7587 up up correct
BFRA.US Biofrontera AG 20190408 0 14.05 14.05 14.04 14.04 852 13.9818 down down correct
BFST.US Business First Bancshares Inc 20190408 0 24.7 24.75 24.58 24.62 4202 23.2832 down up incorrect
BGCP.US BGC Partners Inc 20190408 0 5.64 5.65 5.46 5.53 3019313 4.8634 down down correct
BGFDX.US BGFDX 20190408 0 24.42 24.42 24.42 24.42 0 21.4338
BGFLX.US BGFLX 20190408 0 24.42 24.42 24.42 24.42 0 21.3149
BGFTX.US BGFTX 20190408 0 24.37 24.37 24.37 24.37 0 21.5055
BGFV.US Big 5 Sporting Goods Corporation 20190408 0 3.17 3.17 3 3.01 210571 2.4439 down down correct
BGNE.US BeiGene Ltd 20190408 0 145.74 146.5495 140.1 145.68 224154 145.68 down down correct
BHF.US Brighthouse Financial Inc 20190408 0 37.73 38.73 37.73 38.71 1569483 38.71 up up correct
BHFAL.US Brighthouse Financial Inc 20190408 0 25.29 25.37 25.2092 25.25 55503 21.4937 down down correct
BHFAP.US Brighthouse Financial Inc 20190408 0 25.91 25.95 25.81 25.95 331407 21.9233 up down incorrect
BHTG.US BioHiTech Global Inc 20190408 0 2.9 2.926 2.6934 2.74 30861 2.74 down down correct
BIDU.US Baidu Inc 20190408 0 181.55 186.22 180.39 184.77 3913486 184.77 up up correct
BIIB.US Biogen Inc 20190408 0 241.83 243.05 238.376 239.74 2087979 239.74 down down correct
BILI.US Bilibili Inc 20190408 0 17.94 18.135 17.69 17.91 5201498 17.91 down up incorrect
BIMI.US BIMI International Medical Inc 20190408 0 5.64 5.6579 5.39 5.405 47999 5.405 down up incorrect
BIOC.US Biocept Inc 20190408 0 1.06 1.09 1.03 1.08 88470 10.8 up up correct
BIOL.US BIOLASE Inc 20190408 0 2.17 2.19 1.95 2.11 16607 2.11 down down correct
BIOX.US Bioceres Crop Solutions Corp 20190408 0 4.5761 5 4.5761 5 31924 5 up up correct
BIVI.US BioVie Inc 20190408 0 0.077 0.084 0.075 0.084 2786 10.5 up up correct
BJRI.US BJ's Restaurants Inc 20190408 0 47.4 47.92 46.19 46.4 486948 45.7912 down down correct
BKCC.US BlackRock Capital Investment Corporation 20190408 0 6.09 6.11 6.04 6.06 307381 4.3838 down down correct
BKEP.US Blueknight Energy Partners L.P 20190408 0 1.04 1.04 1.02 1.04 193976 0.7921
BKEPP.US Blueknight Energy Partners L.P 20190408 0 5.2 5.23 5.16 5.16 9220 3.7474 down down correct
BKNG.US Booking Holdings Inc 20190408 0 1767.92 1793.09 1766.4 1788.72 324020 1788.72 up up correct
BKR.US Baker Hughes Company 20190408 0 26.85 27.27 26.49 26.82 4881756 24.3437 down down correct
BKSC.US Bank of South Carolina Corporation 20190408 0 18.75 18.77 18.53 18.61 2490 16.8195 down down correct
BKYI.US BIO 20190408 0 1.4 1.45 1.3701 1.45 1983 11.6 up up correct
BL.US BlackLine Inc 20190408 0 46.01 46.44 45 46.29 366688 46.29 up up correct
BLBD.US Blue Bird Corporation 20190408 0 17.19 17.41 17.16 17.39 27160 17.39 up down incorrect
BLCM.US Bellicum Pharmaceuticals Inc 20190408 0 3.8 3.83 3.66 3.8 262834 38
BLDP.US Ballard Power Systems Inc 20190408 0 3.37 3.5499 3.35 3.51 1219006 3.51 up up correct
BLFS.US BioLife Solutions Inc 20190408 0 17.5 17.94 17 17.9 131295 17.9 up up correct
BLIN.US Bridgeline Digital Inc 20190408 0 0.1966 0.201 0.18 0.1821 526180 9.105 down down correct
BLKB.US Blackbaud Inc 20190408 0 81.78 81.78 79.39 80.59 351196 80.112 down down correct
BLMN.US Bloomin' Brands Inc 20190408 0 20.62 20.73 20.25 20.39 771098 19.8737 down down correct
BLNK.US Blink Charging Co 20190408 0 3.05 3.25 3.01 3.22 677791 3.22 up down incorrect
BLNKW.US BLNKW 20190408 0 1.07 1.13 1.07 1.1 8833 1.1 up down incorrect
BLPH.US Bellerophon Therapeutics Inc 20190408 0 0.73 0.79 0.681 0.6993 200727 10.4895 down down correct
BLRX.US BioLineRx Ltd 20190408 0 0.4144 0.42 0.41 0.42 39664 6.3 up up correct
BLU.US BELLUS Health Inc 20190408 0 1.215 1.215 1.21 1.21 491 4.356 down down correct
BLUCX.US Bluestone Community Development Fund 20190408 0 9.74 9.74 9.74 9.74 0 8.9995
BLUE.US bluebird bio Inc 20190408 0 160.8202 162.4394 157.6217 160.0705 377974 103.6726 down down correct
BMRA.US Biomerica Inc 20190408 0 2.75 3.43 2.68 2.7 963377 2.7 down down correct
BMRC.US Bank of Marin Bancorp 20190408 0 42.4 42.49 41.3135 42.18 15430 39.4667 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20190408 0 93.76 93.76 90.74 92.38 579776 92.38 down up incorrect
BMTC.US Bryn Mawr Bank Corporation 20190408 0 37.11 37.31 36.99 37.07 35762 34.0876 down down correct
BNFT.US Benefitfocus Inc 20190408 0 44.59 44.97 44.03 44.25 366694 44.25 down down correct
BNGO.US Bionano Genomics Inc 20190408 0 4.48 4.49 4.33 4.375 8201 4.375 down down correct
BNSO.US Bonso Electronics International Inc 20190408 0 2.86 2.9 2.82 2.9 613 2.9 up up correct
BNTC.US Benitec Biopharma Inc 20190408 0 2.04 2.08 2.011 2.08 389 31.2 up up correct
BOCH.US Bank of Commerce Holdings 20190408 0 10.89 10.93 10.845 10.86 8778 10.283 down up incorrect
BOKF.US BOK Financial Corporation 20190408 0 84.45 85.36 84.365 85.13 106555 79.0133 up up correct
BOMN.US Boston Omaha Corporation 20190408 0 25.39 25.39 24.97 24.99 15291 24.99 down down correct
BOOM.US DMC Global Inc 20190408 0 63.39 65.17 62.46 63.99 312529 63.2871 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20190408 0 2.9 2.9 2.8101 2.85 13963 2.85 down down correct
BOTJ.US Bank of the James Financial Group Inc 20190408 0 13.98 14 13.98 14 2646 12.0178 up down incorrect
BOXL.US Boxlight Corporation 20190408 0 3.02 3.033 2.9368 2.97 91182 2.97 down down correct
BPMC.US Blueprint Medicines Corporation 20190408 0 82.83 83.41 81.51 82.79 310161 82.79 down down correct
BPOP.US Popular Inc 20190408 0 54.06 54.56 53.72 53.83 423420 49.5979 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20190408 0 25.205 25.205 25.205 25.205 2185 21.505
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20190408 0 26.53 26.69 26.53 26.6525 5804 23.0822 up up correct
BPRN.US The Bank of Princeton 20190408 0 32.5 32.75 32.23 32.23 10269 30.7865 down up incorrect
BPTH.US Bio 20190408 0 18.16 18.4638 16.37 16.55 503072 16.55 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20190408 0 20.85 21.12 20.65 21.11 1276500 17.6484 up down incorrect
BPYPP.US Brookfield Property Partners L.P 20190408 0 24.98 25.08 24.98 25.02 35400 20.823 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20190408 0 0.495 0.495 0.455 0.455 45676 0.455 down down correct
BRID.US Bridgford Foods Corporation 20190408 0 24.0001 24.8849 23.307 24.25 4442 24.25 up up correct
BRKL.US Brookline Bancorp Inc 20190408 0 14.76 14.89 14.6733 14.87 243286 13.5103 up up correct
BRKR.US Bruker Corporation 20190408 0 38.4 38.88 37.91 38.83 404390 38.5063 up up correct
BRKS.US Brooks Automation Inc 20190408 0 31.39 31.48 30.34 31.45 415456 30.8336 up up correct
BROG.US Brooge Energy Limited 20190408 0 9.99 9.99 9.99 9.99 2100 9.99
BRQS.US Borqs Technologies Inc 20190408 0 4.682 4.682 4.682 4.682 100 4.682
BRTX.US BioRestorative Therapies Inc. Common Stock 20190408 0 0.91 0.91 0.815 0.85 42043 3400 down down correct
BRY.US Berry Corporation 20190408 0 12.3 12.58 12.3 12.45 629913 11.2291 up up correct
BSET.US Bassett Furniture Industries Incorporated 20190408 0 17.16 18.43 17.16 18.03 28905 16.267 up up correct
BSGM.US BioSig Technologies Inc 20190408 0 6.1 6.11 5.98 6 94055 6 down down correct
BSQR.US BSQUARE Corporation 20190408 0 2 2 1.9483 1.9766 2617 1.9766 down down correct
BSRR.US Sierra Bancorp 20190408 0 25 25 24.615 24.79 18602 22.572 down up incorrect
BSVN.US Bank7 Corp 20190408 0 17.49 17.5 17.101 17.21 7618 15.6427 down down correct
BTAI.US BioXcel Therapeutics Inc 20190408 0 10.25 10.45 9.6126 10.45 22341 10.45 up up correct
BTB.US Bit Brother Limited 20190408 0 2.32 2.379 2.16 2.26 105500 2.26 down down correct
BTBT.US Bit Digital Inc 20190408 0 7.94 9.02 7.49 9.02 17360 9.02 up up correct
BTCS.US BTCS Inc. Common Stock 20190408 0 0.033 0.0539 0.0322 0.0508 101332 15.24 up up correct
BTCY.US Biotricity Inc. Common Stock 20190408 0 0.925 0.925 0.88 0.89 8230 0.89 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20190408 0 4.0803 4.18 4.06 4.06 2332 8.12 down down correct
BUSE.US First Busey Corporation 20190408 0 25.17 25.42 25.08 25.39 92013 22.7701 up up correct
BVXV.US BiondVax Pharmaceuticals Ltd 20190408 0 6.15 7 6.15 6.705 50735 6.705 up down incorrect
BWB.US Bridgewater Bancshares Inc 20190408 0 10.38 10.4 10.27 10.35 169046 10.35 down down correct
BWEN.US Broadwind Inc 20190408 0 1.68 1.68 1.6399 1.67 14519 1.67 down down correct
BWFG.US Bankwell Financial Group Inc 20190408 0 29.71 30.5 29.5 29.53 11949 27.5405 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20190408 0 9.84 9.84 9.84 9.84 0 8.8407
BYFC.US Broadway Financial Corporation 20190408 0 1.307 1.36 1.3 1.36 2948 1.36 up up correct
BYRN.US Byrna Technologies Inc 20190408 0 1.523 1.523 1.238 1.238 1139 1.238 down down correct
BYSI.US BeyondSpring Inc 20190408 0 16.8724 16.9 16.81 16.89 2581 16.89 up down incorrect
BZUN.US Baozun Inc 20190408 0 42.69 43.25 42.08 42.48 1480545 42.48 down down correct
CAAS.US China Automotive Systems Inc 20190408 0 3.06 3.1347 3 3 21779 3 down down correct
CAC.US Camden National Corporation 20190408 0 43 43.125 42.66 43.05 19883 39.3372 up up correct
CACC.US Credit Acceptance Corporation 20190408 0 447.45 456.98 444.68 454.44 102392 454.44 up up correct
CADCX.US CADCX 20190408 0 25.74 25.74 25.74 25.74 0 22.2463
CADEX.US CADEX 20190408 0 25.74 25.74 25.74 25.74 0 22.357
CADFX.US CION Ares Diversified Credit Fund W 20190408 0 25.75 25.75 25.75 25.75 0 22.276
CADUX.US CADUX 20190408 0 25.74 25.74 25.74 25.74 0 22.2628
CADWX.US CADWX 20190408 0 25.74 25.74 25.74 25.74 0 23.6405
CAKE.US The Cheesecake Factory Incorporated 20190408 0 48.82 49.18 48.19 48.28 645654 46.5702 down up incorrect
CALA.US Calithera Biosciences Inc 20190408 0 6.69 6.8479 6.63 6.7 114439 6.7 up up correct
CALB.US California BanCorp 20190408 0 18.76 18.76 18.76 18.76 427 18.76
CALM.US Cal 20190408 0 42.03 42.62 41.83 42.52 221649 42.2047 up up correct
CAMP.US CalAmp Corp 20190408 0 13.11 13.17 12.98 13.16 106878 13.16 up up correct
CAMT.US Camtek Ltd 20190408 0 10.19 10.4975 10.12 10.41 613231 10.2082 up down incorrect
CAPR.US Capricor Therapeutics Inc 20190408 0 0.59 0.6 0.53 0.5761 20164 5.7605 down down correct
CAR.US Avis Budget Group Inc 20190408 0 34.8 34.9076 34.265 34.46 993302 34.46 down down correct
CARA.US Cara Therapeutics Inc 20190408 0 19.78 20.85 19.67 20.17 1323080 20.17 up down incorrect
CARE.US Carter Bankshares Inc 20190408 0 18.68 18.98 18.68 18.9 13666 18.7656 up up correct
CARG.US CarGurus Inc 20190408 0 41.29 41.29 39.76 39.81 642077 39.81 down down correct
CARV.US Carver Bancorp Inc 20190408 0 3.57 3.72 3.4314 3.52 3472 3.52 down up incorrect
CASA.US Casa Systems Inc 20190408 0 8.77 9.0445 8.74 9.03 201540 9.03 up up correct
CASH.US Meta Financial Group Inc 20190408 0 21.19 21.38 21.16 21.27 192439 20.9168 up up correct
CASI.US CASI Pharmaceuticals Inc 20190408 0 3.18 3.51 3.18 3.44 382575 3.44 up up correct
CASS.US Cass Information Systems Inc 20190408 0 47.23 47.45 46.76 46.86 16172 43.8681 down down correct
CASY.US Casey's General Stores Inc 20190408 0 130.83 131.5 129.78 129.95 275202 127.2668 down down correct
CATB.US Catabasis Pharmaceuticals Inc 20190408 0 8.58 9.29 8.495 8.85 180998 53.1 up down incorrect
CATC.US Cambridge Bancorp 20190408 0 81.7 81.7 81.4 81.4 2066 75.0001 down up incorrect
CATY.US Cathay General Bancorp 20190408 0 35.39 35.6991 35.135 35.31 368451 32.158 down down correct
CBAN.US Colony Bankcorp Inc 20190408 0 17.61 17.94 17.56 17.7 4785 16.485 up down incorrect
CBAT.US CBAK Energy Technology Inc 20190408 0 1.01 1.05 1.005 1.03 190799 1.03 up up correct
CBAY.US CymaBay Therapeutics Inc 20190408 0 13.61 13.75 13.41 13.5 463062 13.5 down up incorrect
CBFV.US CB Financial Services Inc 20190408 0 23.21 23.68 23.19 23.19 4157 20.7068 down down correct
CBIO.US Catalyst Biosciences Inc 20190408 0 10.7 10.78 10.0264 10.07 181049 10.07 down down correct
CBLI.US Cleveland BioLabs Inc 20190408 0 1.68 1.7 1.61 1.6645 3085 1.6645 down down correct
CBMB.US CBM Bancorp Inc 20190408 0 13.1 13.1538 13.1 13.1148 6527 11.7281 up up correct
CBNK.US Capital Bancorp Inc 20190408 0 11.6 11.6 11.37 11.37 7495 11.3242 down up incorrect
CBOE.US Cboe Global Markets Inc 20190408 0 96.19 96.48 95.35 95.59 421448 92.179 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20190408 0 156.48 156.48 151.51 152.62 382324 139.321 down down correct
CBSH.US Commerce Bancshares Inc 20190408 0 56.9619 57.419 56.7931 57.4095 276257 49.7665 up up correct
CBTX.US CBTX Inc 20190408 0 32.96 33.25 32.5 33.11 19039 31.6616 up up correct
CCB.US Coastal Financial Corporation 20190408 0 16.7 17 16.7 17 5221 17 up up correct
CCBG.US Capital City Bank Group Inc 20190408 0 23.5 23.64 23.16 23.45 15455 21.999 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20190408 0 20.41 20.4555 20.22 20.25 86089 16.1655 down down correct
CCEP.US Coca 20190408 0 50.88 51.61 50.73 51.6 1157164 47.5876 up up correct
CCLFX.US CCLFX 20190408 0 9.99 9.99 9.99 9.99 0 8.6399
CCLP.US CSI Compressco LP 20190408 0 2.94 3.11 2.94 3.08 167261 2.8461 up up correct
CCMP.US CMC Materials Inc 20190408 0 121.25 122.72 120.59 122.27 194325 117.9357 up up correct
CCNC.US Code Chain New Continent Limited 20190408 0 1.85 1.91 1.81 1.9073 62388 1.9073 up up correct
CCNE.US CNB Financial Corporation 20190408 0 26.41 26.68 26.36 26.47 11485 24.4265 up down incorrect
CCOI.US Cogent Communications Holdings Inc 20190408 0 55.75 55.95 55.08 55.84 143772 49.7592 up up correct
CCRN.US Cross Country Healthcare Inc 20190408 0 7.65 7.82 7.46 7.49 124230 7.49 down down correct
CCXI.US ChemoCentryx Inc 20190408 0 14.8 14.8 14.02 14.22 354249 14.22 down down correct
CDEV.US Centennial Resource Development Inc 20190408 0 9.2 9.83 9.2 9.56 4720707 9.56 up up correct
CDK.US CDK Global Inc 20190408 0 58.8 58.8 58.26 58.73 485300 56.6636 down down correct
CDLX.US Cardlytics Inc 20190408 0 16.77 16.93 16.2 16.28 97461 16.28 down up incorrect
CDMO.US Avid Bioservices Inc 20190408 0 4.5 4.53 4.38 4.47 109500 4.47 down down correct
CDNA.US CareDx Inc 20190408 0 28.38 28.6489 27.435 27.99 860104 27.99 down down correct
CDNS.US Cadence Design Systems Inc 20190408 0 64.23 64.29 63.28 63.98 1946062 63.98 down down correct
CDTX.US Cidara Therapeutics Inc 20190408 0 2.77 2.955 2.7212 2.9 193652 2.9 up up correct
CDW.US CDW Corporation 20190408 0 100.54 102.07 99.18 101.99 945140 98.9356 up up correct
CDXC.US ChromaDex Corporation 20190408 0 4.19 4.21 4.1 4.14 69948 4.14 down up incorrect
CDXS.US Codexis Inc 20190408 0 21.69 21.72 21.06 21.38 260618 21.38 down down correct
CDZI.US Cadiz Inc 20190408 0 9.55 9.57 9.4 9.54 109684 9.54 down down correct
CECE.US CECO Environmental Corp 20190408 0 7.65 7.78 7.52 7.74 71734 7.74 up up correct
CEDAX.US CEDAX 20190408 0 24.55 24.55 24.55 24.55 0 22.3004
CEDIX.US Destra International & Event 20190408 0 24.55 24.55 24.55 24.55 0 21.7723
CEDLX.US CEDLX 20190408 0 24.55 24.55 24.55 24.55 0 22.4118
CEDTX.US CEDTX 20190408 0 24.55 24.55 24.55 24.55 0 22.5076
CELC.US Celcuity Inc 20190408 0 21.84 22.11 21.1523 22.11 4420 22.11 up up correct
CELH.US Celsius Holdings Inc 20190408 0 4.13 4.16 4.1 4.14 35094 4.14 up up correct
CEMI.US Chembio Diagnostics Inc 20190408 0 6.17 6.38 6.17 6.33 116428 6.33 up up correct
CENT.US Central Garden & Pet Company 20190408 0 25.89 26.37 25.78 26.13 147132 26.13 up down incorrect
CENTA.US Central Garden & Pet Company 20190408 0 23.38 23.99 23.33 23.78 247750 23.78 up up correct
CENX.US Century Aluminum Company 20190408 0 9.31 9.3899 9.18 9.35 527187 9.35 up up correct
CERC.US Cerecor Inc 20190408 0 5.63 5.795 5.12 5.19 128615 5.19 down down correct
CERN.US Cerner Corporation 20190408 0 57.41 57.58 56.52 57.09 1397971 55.3872 down down correct
CERS.US Cerus Corporation 20190408 0 6.49 6.61 6.45 6.6 443807 6.6 up up correct
CETX.US Cemtrex Inc 20190408 0 0.48 0.4818 0.453 0.4602 11994 3.6816 down down correct
CETXP.US Cemtrex Inc 20190408 0 2.11 3 2.11 2.16 13092 1.8658 up up correct
CEVA.US CEVA Inc 20190408 0 27.77 28.93 27.21 28.87 245031 28.87 up up correct
CFBK.US CF Bankshares Inc 20190408 0 12.51 12.51 12.51 12.51 350 12.398
CFFI.US C&F Financial Corporation 20190408 0 51.152 52.52 51.152 51.85 1940 47.0631 up down incorrect
CFFN.US Capitol Federal Financial Inc 20190408 0 13.49 13.62 13.46 13.61 163643 11.7715 up up correct
CFMS.US Conformis Inc 20190408 0 2.31 2.3858 2.2 2.24 1350994 2.24 down up incorrect
CFRX.US ContraFect Corporation 20190408 0 0.4997 0.5 0.447 0.47 934443 4.7 down down correct
CG.US The Carlyle Group Inc 20190408 0 18.5 18.77 18.44 18.65 254832 16.9289 up up correct
CGBD.US TCG BDC Inc 20190408 0 14.81 14.8427 14.75 14.79 157028 10.4037 down up incorrect
CGC.US Canopy Growth Corporation 20190408 0 42.96 43.4 42.31 42.71 2993235 42.71 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20190408 0 24.83 24.83 24.83 24.83 0 21.3782
CGEN.US Compugen Ltd 20190408 0 3.91 4.03 3.8601 3.99 134396 3.99 up down incorrect
CGNX.US Cognex Corporation 20190408 0 53.09 54.04 53 53.68 1039629 51.7505 up up correct
CGO.US Calamos Global Total Return Fund 20190408 0 12.41 12.4899 12.23 12.395 19207 9.8452 down down correct
CGRN.US Capstone Green Energy Corporation 20190408 0 0.881 0.9045 0.8806 0.9 21201 9 up up correct
CHCI.US Comstock Holding Companies Inc 20190408 0 2.31 2.84 2.23 2.25 317573 2.25 down down correct
CHCO.US City Holding Company 20190408 0 77.59 78.155 77.3 77.88 31537 71.4281 up up correct
CHDN.US Churchill Downs Incorporated 20190408 0 91.99 92.3251 91.06 91.77 139515 90.7647 down down correct
CHEF.US The Chefs' Warehouse Inc 20190408 0 31.54 31.87 31.18 31.83 131670 31.83 up down incorrect
CHEK.US Check 20190408 0 2.94 2.94 2.66 2.7 193333 2.7 down up incorrect
CHI.US Calamos Convertible Opportunities and Income Fund 20190408 0 10.44 10.5 10.41 10.49 354821 8.284 up up correct
CHKP.US Check Point Software Technologies Ltd 20190408 0 123.98 125.18 123.165 124.56 876969 124.56 up up correct
CHMG.US Chemung Financial Corporation 20190408 0 47.97 49.88 47.97 49.73 6851 45.8458 up up correct
CHNR.US China Natural Resources Inc 20190408 0 1.74 1.76 1.7087 1.75 2180 1.75 up up correct
CHRS.US Coherus BioSciences Inc 20190408 0 17.32 17.51 15.36 15.49 4042713 15.49 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20190408 0 89.36 90 89.05 89.62 624157 83.9916 up up correct
CHSCL.US CHS Inc 20190408 0 27.95 27.95 27.55 27.63 25384 22.9918 down down correct
CHSCM.US CHS Inc 20190408 0 26.91 27.19 26.3 26.34 44536 22.1462 down up incorrect
CHSCN.US CHS Inc 20190408 0 27.5 27.62 27.21 27.32 20132 22.7955 down down correct
CHSCO.US CHS Inc 20190408 0 27.8 27.96 27.78 27.78 14223 22.8766 down down correct
CHSCP.US CHS Inc 20190408 0 29.24 29.29 28.77 29.03 15582 24.0657 down down correct
CHTR.US Charter Communications Inc 20190408 0 350.53 355.12 350.53 354.14 830866 354.14 up up correct
CHUY.US Chuy's Holdings Inc 20190408 0 21.92 21.97 21.38 21.86 155115 21.86 down down correct
CHW.US Calamos Global Dynamic Income Fund 20190408 0 8.11 8.2 8.09 8.19 220919 6.2807 up up correct
CHX.US ChampionX Corporation 20190408 0 41.5 42.465 40.46 40.64 374377 40.64 down down correct
CHY.US Calamos Convertible and High Income Fund 20190408 0 11.13 11.17 10.96 11.06 293361 8.8218 down down correct
CIDM.US Cinedigm Corp 20190408 0 1.81 1.84 1.71 1.75 78647 1.75 down up incorrect
CIGI.US Colliers International Group Inc 20190408 0 67.618 67.618 66.27 67.21 29982 66.9912 down up incorrect
CINF.US Cincinnati Financial Corporation 20190408 0 86.27 86.27 85.22 85.66 304099 79.8491 down up incorrect
CIVB.US Civista Bancshares Inc 20190408 0 22.12 22.35 21.8713 22.33 21400 20.895 up up correct
CIZN.US Citizens Holding Company 20190408 0 22.5675 22.5675 22.5675 22.5675 71 19.8511
CJJD.US China Jo 20190408 0 2.81 3.08 2.81 3.02 1555545 3.02 up up correct
CKPT.US Checkpoint Therapeutics Inc 20190408 0 3.22 3.24 3.0499 3.1 26267 3.1 down up incorrect
CLAR.US Clarus Corporation 20190408 0 12.6588 12.7186 12.4892 12.579 46732 12.3598 down up incorrect
CLBK.US Columbia Financial Inc 20190408 0 15.73 15.73 15.47 15.64 39171 15.64 down down correct
CLBS.US Caladrius Biosciences Inc 20190408 0 3.56 3.56 3.39 3.42 20317 3.42 down down correct
CLDB.US Cortland Bancorp 20190408 0 23.9 23.9 23.9 23.9 461 22.2301
CLDX.US Celldex Therapeutics Inc 20190408 0 4.31 5.47 4.25 4.98 3662998 4.98 up up correct
CLFD.US Clearfield Inc 20190408 0 14.62 14.86 14.3494 14.74 14333 14.74 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20190408 0 5.5001 5.575 5.5001 5.575 3025 5.575 up up correct
CLIR.US ClearSign Technologies Corporation 20190408 0 0.935 0.97 0.903 0.95 7874 0.95 up up correct
CLLS.US Cellectis S.A 20190408 0 19.87 20.03 19.66 19.99 87671 19.99 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20190408 0 3.69 3.7 3.49 3.56 258855 3.56 down down correct
CLNE.US Clean Energy Fuels Corp 20190408 0 3.18 3.2 3.08 3.14 668507 3.14 down up incorrect
CLPS.US CLPS Incorporation 20190408 0 9.99 9.99 9.3 9.7 13750 9.7 down down correct
CLPT.US ClearPoint Neuro Inc 20190408 0 3.1 3.1 3.1 3.1 1005 3.1
CLRB.US Cellectar Biosciences Inc 20190408 0 2.47 2.54 2.44 2.49 57589 2.49 up up correct
CLRO.US ClearOne Inc 20190408 0 2.0797 2.08 2.04 2.06 16738 2.06 down down correct
CLSD.US Clearside Biomedical Inc 20190408 0 1.4 1.44 1.37 1.38 700688 1.38 down up incorrect
CLSK.US CleanSpark Inc 20190408 0 3.3 3.5 3.3 3.43 5272 34.3 up up correct
CLSN.US Celsion Corporation 20190408 0 2.4 2.45 2.34 2.4 178655 2.4
CLVS.US Clovis Oncology Inc 20190408 0 25.57 25.88 25.06 25.15 748203 25.15 down down correct
CLWT.US Euro Tech Holdings Company Limited 20190408 0 2.072 2.188 2.02 2.06 504682 1.3298 down down correct
CLXT.US Calyxt Inc 20190408 0 16.4 16.9 15.7674 16.78 62957 16.78 up up correct
CMCO.US Columbus McKinnon Corporation 20190408 0 37.41 38.05 37.22 38.03 89453 37.3812 up up correct
CMCSA.US Comcast Corporation 20190408 0 40.35 40.75 40.17 40.71 12467300 38.7398 up down incorrect
CMCT.US CIM Commercial Trust Corporation 20190408 0 19.33 19.78 19.15 19.49 2164 42.9137 up up correct
CME.US CME Group Inc 20190408 0 170.03 172.56 169.35 172.39 1630278 158.1188 up down incorrect
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20190408 0 16.16 16.8 16.14 16.59 1810700 16.59 up up correct
CMII.US CM Life Sciences II Inc 20190408 0 0.031 0.031 0.031 0.031 2000 0.031
CMLS.US Cumulus Media Inc 20190408 0 18.18 18.45 18.08 18.41 54340 18.41 up up correct
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20190408 0 0.1 0.1 0.1 0.1 0 0.1
CMMB.US Chemomab Therapeutics Ltd 20190408 0 109.92 109.92 105.6 109.68 587 109.68 down up incorrect
CMPR.US Cimpress plc 20190408 0 82.53 83.72 80.995 83.65 113100 83.65 up up correct
CMRX.US Chimerix Inc 20190408 0 2.04 2.09 1.9801 2.09 304164 2.09 up up correct
CMTL.US Comtech Telecommunications Corp 20190408 0 23.11 23.6 23.01 23.55 141367 22.4127 up down incorrect
CNBKA.US Century Bancorp Inc 20190408 0 75.5 77.21 75.5 76.9 4254 75.5034 up up correct
CNCE.US Concert Pharmaceuticals Inc 20190408 0 13.04 13.19 10.26 11 1861387 11 down down correct
CNDT.US Conduent Incorporated 20190408 0 14.1 14.17 13.91 14.08 1257409 14.08 down up incorrect
CNET.US ZW Data Action Technologies Inc 20190408 0 2.24 2.35 2.15 2.29 611042 2.29 up up correct
CNFR.US Conifer Holdings Inc 20190408 0 4.75 4.75 4.75 4.75 3625 4.75
CNOB.US ConnectOne Bancorp Inc 20190408 0 20.64 20.84 20.55 20.7 41692 19.7079 up up correct
CNRLX.US CNRLX 20190408 0 10.23 10.23 10.23 10.23 0 10.23
CNROX.US CNROX 20190408 0 10.33 10.33 10.33 10.33 0 8.2762
CNSL.US Consolidated Communications Holdings Inc 20190408 0 11.94 11.94 11.51 11.55 1081940 11.165 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20190408 0 7800 7800 7800 7800 0 7800
CNTX.US Context Therapeutics Inc. Common Stock 20190408 0 535 540 454 515 5900 515 down down correct
CNTY.US Century Casinos Inc 20190408 0 9.09 9.1 8.955 9.04 111072 9.04 down down correct
CNXN.US PC Connection Inc 20190408 0 37.1 37.1 36.51 36.84 32678 35.6594 down down correct
COCP.US Cocrystal Pharma Inc 20190408 0 2.65 2.67 2.65 2.67 506 2.67 up up correct
CODA.US Coda Octopus Group Inc 20190408 0 10.6 11.38 10.4 11.1 94948 11.1 up down incorrect
CODX.US Co 20190408 0 1.11 1.12 1.06 1.07 138556 1.07 down down correct
COGT.US Cogent Biosciences Inc 20190408 0 4.34 4.62 3.97 4.46 43521 17.84 up up correct
COHR.US Coherent Inc 20190408 0 152.14 157 151.09 156.8 451472 156.8 up up correct
COHU.US Cohu Inc 20190408 0 15.03 15.41 14.91 15.32 324224 15.1038 up down incorrect
COKE.US Coca 20190408 0 295.84 297.1 290.1 291.22 47757 288.4122 down down correct
COLB.US Columbia Banking System Inc 20190408 0 34.86 34.965 34.53 34.78 310038 31.4713 down down correct
COLL.US Collegium Pharmaceutical Inc 20190408 0 16.37 16.4 16.03 16.17 244661 16.17 down down correct
COLM.US Columbia Sportswear Company 20190408 0 104.06 104.96 103.04 103.2 473917 101.0648 down down correct
COMM.US CommScope Holding Company Inc 20190408 0 25.08 25.2375 24.41 24.62 1771144 23.45 down down correct
COMS.US COMSovereign Holding Corp 20190408 0 1.08 1.1 1.06 1.1 1684 3.3 up up correct
CONE.US CyrusOne Inc 20190408 0 55.15 55.45 54.16 54.67 668535 50.7473 down down correct
CONN.US Conn's Inc 20190408 0 24.6 25.155 24.3 25.06 272459 25.06 up up correct
COOP.US Mr. Cooper Group Inc 20190408 0 9.32 9.51 9.288 9.49 885669 9.49 up up correct
CORE.US Core 20190408 0 37.33 37.73 37.27 37.4 164213 36.0392 up up correct
CORT.US Corcept Therapeutics Incorporated 20190408 0 12.03 12.16 11.89 12.12 469647 12.12 up down incorrect
COST.US Costco Wholesale Corporation 20190408 0 245.99 246.83 245.2 246.52 1244150 234.7336 up up correct
COUP.US Coupa Software Incorporated 20190408 0 89.51 91.19 87.31 90.82 813387 90.82 up down incorrect
COWN.US Cowen Inc 20190408 0 15.75 15.88 15.57 15.85 412825 15.5128 up up correct
COWNL.US Cowen Group Inc 20190408 0 25.32 25.4 25.31 25.3999 11019 21.1858 up up correct
CPHC.US Canterbury Park Holding Corporation 20190408 0 14.3 14.9184 14.3 14.45 5319 14.2062 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20190408 0 5.85 6.2 5.707 6.06 43492 6.06 up up correct
CPLP.US Capital Product Partners L.P 20190408 0 11.32 11.4899 11.165 11.37 243211 9.131 up up correct
CPRT.US Copart Inc 20190408 0 63.92 64.67 63.875 64.64 1685137 64.64 up up correct
CPRX.US Catalyst Pharmaceuticals Inc 20190408 0 5.55 5.6305 5.28 5.42 2124671 5.42 down down correct
CPSH.US CPS Technologies Corporation 20190408 0 1.6 1.6125 1.5701 1.5701 3315 1.5701 down down correct
CPSI.US Computer Programs and Systems Inc 20190408 0 29.79 29.91 29.6 29.75 56744 29.0566 down down correct
CPSS.US Consumer Portfolio Services Inc 20190408 0 3.69 3.76 3.66 3.69 12949 3.69
CPTAG.US Capitala Finance Corp 20190408 0 25 25 25 25 120 21.1332
CPTAL.US Capitala Finance Corp 20190408 0 25.14 25.2 25.0701 25.2 1925 21.1653 up up correct
CRAI.US CRA International Inc 20190408 0 51.34 52.54 51.34 52.32 53606 49.8254 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20190408 0 7.96 8.05 7.28 7.3 2261488 7.3 down down correct
CRDF.US Cardiff Oncology Inc 20190408 0 3.78 4 3.65 3.95 427549 3.95 up up correct
CRDFX.US CRDFX 20190408 0 24.83 24.83 24.83 24.83 0 21.3839
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20190408 0 24.83 24.83 24.83 24.83 0 21.0284
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20190408 0 5.49 5.49 5.38 5.43 60853 5.43 down down correct
CRDLX.US CRDLX 20190408 0 24.83 24.83 24.83 24.83 0 21.7487
CRDTX.US Griffin Inst Access Credit Fund CL A 20190408 0 24.83 24.83 24.83 24.83 0 21.3789
CREDX.US CREDX 20190408 0 10.08 10.08 10.08 10.08 0 9.6377
CREG.US China Recycling Energy Corporation 20190408 0 1.1 1.13 1.0573 1.1 57690 11
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20190408 0 10.8318 10.9681 10.8123 10.8513 42594 10.8513 up up correct
CREX.US Creative Realities Inc 20190408 0 2.18 2.2899 2.18 2.275 28879 2.275 up up correct
CRIS.US Curis Inc 20190408 0 2.25 2.37 2.24 2.35 367990 2.35 up up correct
CRMD.US CorMedix Inc 20190408 0 9.88 10.1398 9.68 9.8 435560 9.8 down down correct
CRMT.US America's Car 20190408 0 90.74 92.67 90.092 90.56 85609 90.56 down down correct
CRNT.US Ceragon Networks Ltd 20190408 0 3.55 3.6 3.46 3.5 428482 3.5 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20190408 0 23.8 23.8 22.66 23.22 28218 23.22 down down correct
CRON.US Cronos Group Inc 20190408 0 18.35 18.42 17.48 17.56 6756083 17.56 down down correct
CROX.US Crocs Inc 20190408 0 26.44 26.68 25.85 25.94 1474977 25.94 down down correct
CRSP.US CRISPR Therapeutics AG 20190408 0 38.42 39.39 37.37 38.67 456860 38.67 up up correct
CRTD.US Creatd Inc 20190408 0 12.3 12.33 9.9 10.8 5305 10.8 down down correct
CRTO.US Criteo S.A 20190408 0 20.25 20.65 20.07 20.29 348377 20.29 up up correct
CRUS.US Cirrus Logic Inc 20190408 0 43.09 43.5 42.6719 43.41 504738 43.41 up up correct
CRVL.US CorVel Corporation 20190408 0 67.64 67.91 66.36 66.55 41849 66.55 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20190408 0 3.96 3.96 3.8 3.81 40389 3.81 down down correct
CRWS.US Crown Crafts Inc 20190408 0 5.2 5.2 5.1 5.12 112753 4.1197 down down correct
CSBR.US Champions Oncology Inc 20190408 0 9.21 9.24 8.56 8.56 34755 8.56 down up incorrect
CSCO.US Cisco Systems Inc 20190408 0 55.2 55.56 54.79 55.49 13862840 51.405 up up correct
CSCW.US Color Star Technology Co. Ltd 20190408 0 3.1 3.27 3.07 3.24 107491 3.24 up up correct
CSGP.US CoStar Group Inc 20190408 0 483.48 483.48 476.82 480 158462 48 down up incorrect
CSGS.US CSG Systems International Inc 20190408 0 44.25 44.3099 43.4644 44.02 150150 41.6407 down up incorrect
CSII.US Cardiovascular Systems Inc 20190408 0 38.53 38.6222 36.98 37.42 287444 37.42 down down correct
CSIQ.US Canadian Solar Inc 20190408 0 19.3 19.55 19.06 19.45 350707 19.45 up up correct
CSPI.US CSP Inc 20190408 0 11.4437 12.4683 11.428 12.4683 5304 11.9227 up up correct
CSQ.US Calamos Strategic Total Return Fund 20190408 0 12.61 12.78 12.6001 12.75 290690 10.291 up down incorrect
CSSE.US Chicken Soup for the Soul Entertainment Inc 20190408 0 10.69 10.69 10.13 10.15 36912 10.0031 down down correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20190408 0 25.42 25.69 25.3222 25.5791 5995 19.7424 up up correct
CSTE.US Caesarstone Ltd 20190408 0 15.85 15.85 15.16 15.44 114944 14.7991 down down correct
CSTR.US Capstar Financial Holdings Inc 20190408 0 16 16.2 15.88 15.95 39979 15.345 down down correct
CSWC.US Capital Southwest Corporation 20190408 0 21.5 21.6578 21.4 21.44 56908 15.1575 down down correct
CSWI.US CSW Industrials Inc 20190408 0 59.62 61.195 59.62 60.5 49361 59.4227 up down incorrect
CSX.US CSX Corporation 20190408 0 74.54 75.74 74.37 75.62 4186430 24.3464 up down incorrect
CTAS.US Cintas Corporation 20190408 0 205.41 206.54 203.76 206.31 340055 200.3939 up down incorrect
CTBI.US Community Trust Bancorp Inc 20190408 0 42.6 42.6 42.17 42.44 17094 38.0555 down down correct
CTG.US Computer Task Group Incorporated 20190408 0 4.305 4.3232 4.19 4.265 19044 4.265 down down correct
CTHR.US Charles & Colvard Ltd 20190408 0 1.2 1.2 1.1917 1.2 32212 1.2
CTIB.US Yunhong CTI Ltd 20190408 0 3.3 3.3 3.3 3.3 1494 3.3
CTIC.US CTI BioPharma Corp 20190408 0 1.06 1.06 1.03 1.03 199238 1.03 down down correct
CTLP.US Cantaloupe Inc 20190408 0 4.55 4.65 4.39 4.64 681201 4.64 up up correct
CTMX.US CytomX Therapeutics Inc 20190408 0 11.32 11.69 11.0905 11.41 348408 11.41 up up correct
CTRE.US CareTrust REIT Inc 20190408 0 23.57 23.57 23.27 23.37 650224 20.6935 down down correct
CTRM.US Castor Maritime Inc 20190408 0 5.1398 5.2 4.94 5.1199 5866 51.199 down up incorrect
CTRN.US Citi Trends Inc 20190408 0 20.13 20.5 19.96 20.03 59865 19.6636 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20190408 0 74.26 74.45 73.56 74.41 2428986 71.7881 up up correct
CTSO.US Cytosorbents Corporation 20190408 0 7.78 7.78 7.48 7.5 76880 7.5 down down correct
CTXR.US Citius Pharmaceuticals Inc 20190408 0 1.35 1.38 1.1879 1.19 445832 1.19 down down correct
CTXS.US Citrix Systems Inc 20190408 0 100.68 101.62 100.35 100.93 1654622 97.4019 up up correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20190408 0 6.1109 6.142 6.1006 6.142 10690 3.8385 up down incorrect
CUE.US Cue Biopharma Inc 20190408 0 8.99 9.94 8.94 9.65 171113 9.65 up up correct
CUEN.US Cuentas Inc 20190408 0 2 2 1.75 2 150 5
CUTR.US Cutera Inc 20190408 0 18.47 18.47 17.63 18.16 98872 18.16 down down correct
CVBF.US CVB Financial Corp 20190408 0 21.52 21.62 21.35 21.46 232582 19.6095 down down correct
CVCO.US Cavco Industries Inc 20190408 0 128.39 129.97 127.61 129.71 94926 129.71 up up correct
CVCY.US Central Valley Community Bancorp 20190408 0 19.78 19.99 19.6901 19.89 7240 18.5835 up up correct
CVET.US Covetrus Inc 20190408 0 33.18 33.18 32.5106 32.66 394922 32.66 down up incorrect
CVGI.US Commercial Vehicle Group Inc 20190408 0 8.5 8.61 8.37 8.52 609330 8.52 up up correct
CVGW.US Calavo Growers Inc 20190408 0 89.83 90.82 89.53 90.13 145751 85.1916 up down incorrect
CVLG.US Covenant Logistics Group Inc 20190408 0 20.2 20.44 20.07 20.26 150911 20.26 up up correct
CVLT.US Commvault Systems Inc 20190408 0 62.63 63.05 62.11 63 565139 63 up up correct
CVLY.US Codorus Valley Bancorp Inc 20190408 0 21.62 21.62 21.32 21.36 4844 18.6811 down down correct
CVV.US CVD Equipment Corporation 20190408 0 3.74 3.86 3.6 3.6 14204 3.6 down down correct
CWBC.US Community West Bancshares 20190408 0 10.21 10.21 10.21 10.21 181 9.5891
CWBR.US CohBar Inc 20190408 0 3.22 3.3052 3.17 3.24 38313 3.24 up up correct
CWCO.US Consolidated Water Co. Ltd 20190408 0 12.75 12.7682 12.61 12.72 23782 11.9363 down down correct
CWST.US Casella Waste Systems Inc 20190408 0 33.55 34.11 33.1 34 287445 34 up up correct
CXDC.US China XD Plastics Company Limited 20190408 0 2.28 2.39 2.28 2.3493 12145 2.3493 up up correct
CXDO.US Crexendo Inc 20190408 0 3 3 3 3 300 3
CYAD.US Celyad Oncology SA 20190408 0 22.36 22.36 20.95 20.95 9450 20.95 down up incorrect
CYAN.US Cyanotech Corporation 20190408 0 3.25 3.27 3.2 3.2 1063 3.2 down down correct
CYBE.US CyberOptics Corporation 20190408 0 17.95 18.17 17.87 18.02 18202 18.02 up up correct
CYBR.US CyberArk Software Ltd 20190408 0 114.42 117.18 111.25 117.03 797390 117.03 up up correct
CYCC.US Cyclacel Pharmaceuticals Inc 20190408 0 0.8374 0.86 0.83 0.8429 9712 16.858 up up correct
CYCN.US Cyclerion Therapeutics Inc 20190408 0 16.27 16.88 15.16 16.55 967852 16.55 up down incorrect
CYRN.US Cyren Ltd 20190408 0 2.2 2.29 2.17 2.2699 23136 2.2699 up up correct
CYRX.US Cryoport Inc 20190408 0 13.22 13.3 12.87 13.29 106020 13.29 up down incorrect
CYTH.US Cyclo Therapeutics Inc 20190408 0 0.68 0.68 0.68 0.68 4 68
CYTK.US Cytokinetics Incorporated 20190408 0 8.63 8.69 8.38 8.53 359419 8.53 down down correct
CYTO.US Auris Medical Holding Ltd 20190408 0 0.338 0.338 0.32 0.33 357283 0.33 down down correct
CZNC.US Citizens & Northern Corporation 20190408 0 26.93 27.24 26.9 26.91 13513 23.553 down down correct
CZR.US Caesars Entertainment Inc 20190408 0 48.54 48.71 47.73 48.19 505023 48.19 down down correct
CZWI.US Citizens Community Bancorp Inc 20190408 0 12.2 12.2 12.01 12.2 1421 11.74
DAKT.US Daktronics Inc 20190408 0 7.38 7.51 7.37 7.43 60670 7.193 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20190408 0 3.85 3.85 3.79 3.82 2632 12.3557 down down correct
DARE.US Daré Bioscience Inc 20190408 0 1.3 1.56 1.25 1.3715 1600271 1.3715 up up correct
DBVT.US DBV Technologies S.A 20190408 0 9.24 9.45 9.07 9.23 273529 9.23 down down correct
DBX.US Dropbox Inc 20190408 0 21.79 22.38 21.59 22.14 1885497 22.14 up up correct
DCOM.US Dime Community Bancshares Inc 20190408 0 19.67 19.79 19.56 19.78 85683 16.6078 up up correct
DCPH.US Deciphera Pharmaceuticals Inc 20190408 0 24.49 24.54 23.54 23.6 129533 23.6 down down correct
DCTH.US Delcath Systems Inc 20190408 0 0.127 0.134 0.1235 0.132 599438 92.4 up down incorrect
DENN.US Denny's Corporation 20190408 0 18.41 18.48 18.01 18.05 292360 18.05 down down correct
DFFN.US Diffusion Pharmaceuticals Inc 20190408 0 3.68 3.86 3.65 3.8 53989 3.8 up up correct
DGICA.US Donegal Group Inc 20190408 0 13.16 13.16 12.9 12.97 12240 11.5697 down up incorrect
DGII.US Digi International Inc 20190408 0 12.54 12.65 12.4 12.47 129270 12.47 down down correct
DGLY.US Digital Ally Inc 20190408 0 4 4.3587 4 4.24 100430 4.24 up down incorrect
DHC.US Diversified Healthcare Trust 20190408 0 9.37 9.4 8.91 8.94 7083568 8.2034 down down correct
DHCNI.US DHCNI 20190408 0 21.34 21.42 20.88 21.11 100400 17.6779 down down correct
DHCNL.US Diversified Healthcare Trust 20190408 0 23.35 23.5895 22.71 23.15 52224 21.3214 down up incorrect
DHIL.US Diamond Hill Investment Group Inc 20190408 0 146.9 147.46 144.4 145.2 6650 123.8793 down down correct
DIOD.US Diodes Incorporated 20190408 0 38.26 38.67 37.84 38.66 196596 38.66 up up correct
DISCA.US Discovery Inc 20190408 0 29.42 29.48 28.815 28.87 3871940 28.87 down down correct
DISCK.US Discovery Inc 20190408 0 27.53 27.65 27 27.04 2278544 27.04 down down correct
DISH.US DISH Network Corporation 20190408 0 34.5 34.65 33.925 33.99 1727862 33.99 down down correct
DJCO.US Daily Journal Corporation 20190408 0 217.5189 217.5189 216.29 216.29 2118 216.29 down down correct
DLHC.US DLH Holdings Corp 20190408 0 6.2 6.2385 6.05 6.1497 50246 6.1497 down down correct
DLPN.US Dolphin Entertainment Inc 20190408 0 1.57 1.5767 1.5601 1.5767 1696 7.8835 up up correct
DLTH.US Duluth Holdings Inc 20190408 0 17.8 17.96 17.1 17.7 1541671 17.7 down down correct
DLTR.US Dollar Tree Inc 20190408 0 104.42 104.93 102.02 102.44 3993685 102.44 down up incorrect
DMAC.US DiaMedica Therapeutics Inc 20190408 0 3.87 3.9 3.6501 3.9 51815 3.9 up up correct
DMLP.US Dorchester Minerals L.P 20190408 0 18.72 19.1058 18.71 19.1 88292 14.3819 up up correct
DMRC.US Digimarc Corporation 20190408 0 31.35 31.35 30.31 30.4 52950 30.4 down down correct
DMTK.US DermTech Inc 20190408 0 9.795 9.795 9.795 9.795 100 19.59
DNLI.US Denali Therapeutics Inc 20190408 0 27.1 27.9856 26.31 27.91 909153 27.91 up up correct
DOCU.US DocuSign Inc 20190408 0 53.67 54.19 53.03 53.81 1313013 53.81 up up correct
DOGZ.US Dogness (International) Corporation 20190408 0 3.67 3.92 3.52 3.9 90553 3.9 up up correct
DOMO.US Domo Inc 20190408 0 37.85 38.7899 37.11 38.03 582543 38.03 up up correct
DOOO.US BRP Inc 20190408 0 29 30.77 29 30.69 30673 30.3635 up up correct
DORM.US Dorman Products Inc 20190408 0 91.29 92.7399 90.27 92.52 139736 92.52 up up correct
DOX.US Amdocs Limited 20190408 0 54.93 55.25 54.76 55.06 1262782 52.4433 up up correct
DRIO.US DarioHealth Corp 20190408 0 0.7158 0.7364 0.7 0.73 62951 14.6 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20190408 0 50 50 50 50 0 50
DRNA.US Dicerna Pharmaceuticals Inc 20190408 0 14.95 15.21 14.62 14.95 305488 14.95
DRRX.US DURECT Corporation 20190408 0 0.6836 0.6836 0.642 0.6621 134932 0.6621 down down correct
DRTT.US DIRTT Environmental Solutions Ltd 20190408 0 6.75 6.7611 6.75 6.75 1610 6.75
DSGX.US The Descartes Systems Group Inc 20190408 0 38.57 39.16 38.46 39.05 65837 39.05 up up correct
DSKE.US Daseke Inc 20190408 0 5.25 5.4006 5.25 5.39 279463 5.39 up up correct
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20190408 0 0.34 0.34 0.34 0.34 3690 0.34
DSPG.US DSP Group Inc 20190408 0 14.28 14.49 14.21 14.45 55579 14.45 up up correct
DSWL.US Deswell Industries Inc 20190408 0 3 3.01 2.9936 3.01 3587 2.5561 up down incorrect
DTEA.US DAVIDsTEA Inc 20190408 0 1.36 1.48 1.34 1.46 584008 1.46 up up correct
DTIL.US Precision BioSciences Inc 20190408 0 14.74 14.89 14.41 14.8195 102218 14.8195 up up correct
DTSS.US Datasea Inc 20190408 0 2.1 2.14 2.1 2.1389 465 2.1389 up up correct
DTST.US Data Storage Corporation 20190408 0 0.17 0.17 0.13 0.1552 25149 0.1552 down down correct
DUOT.US Duos Technologies Group Inc 20190408 0 10.5 10.5 9.8 9.8 4243 9.8 down down correct
DVAX.US Dynavax Technologies Corporation 20190408 0 7.32 7.32 7.0369 7.1 637576 7.1 down down correct
DVCR.US Diversicare Healthcare Services Inc 20190408 0 3.89 3.95 3.89 3.95 634 3.95 up up correct
DWSN.US Dawson Geophysical Company 20190408 0 2.93 3.0768 2.93 3.04 400261 3.04 up down incorrect
DXCM.US DexCom Inc 20190408 0 117.15 117.71 113.56 114.95 1127158 114.95 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20190408 0 2.29 2.34 2.09 2.2 100736 2.2 down down correct
DXPE.US DXP Enterprises Inc 20190408 0 42.45 42.65 41.92 42.43 51168 42.43 down up incorrect
DXYN.US The Dixie Group Inc 20190408 0 0.9013 0.9013 0.8861 0.8875 7543 0.8875 down down correct
DYAI.US Dyadic International Inc 20190408 0 3.3 3.3 3.18 3.18 16210 3.18 down up incorrect
DYNT.US Dynatronics Corporation 20190408 0 2.0603 2.08 1.99 2.02 2122 2.02 down down correct
DZSI.US DZS Inc 20190408 0 10.5042 10.64 10.4 10.45 12975 10.45 down up incorrect
EA.US Electronic Arts Inc 20190408 0 99.01 99.42 95.66 97.95 3951412 97.3359 down down correct
EAST.US Eastside Distilling Inc 20190408 0 6.05 6.15 5.92 6.03 26769 6.03 down down correct
EBAY.US eBay Inc 20190408 0 37.79 37.99 37.695 37.81 6982766 36.451 up up correct
EBAYL.US eBay Inc. NT 56 20190408 0 26.34 26.38 26.3 26.31 43778 23.4441 down up incorrect
EBIX.US Ebix Inc 20190408 0 51.06 51.38 49.8 51.12 241377 49.7042 up up correct
EBMT.US Eagle Bancorp Montana Inc 20190408 0 17.03 17.31 17.03 17.1 9088 16.1533 up up correct
EBSB.US Meridian Bancorp Inc 20190408 0 16.17 16.27 16.1 16.21 83297 15.3807 up up correct
EBTC.US Enterprise Bancorp Inc 20190408 0 30.72 31.375 30.55 31.1 7615 29.0703 up up correct
ECHO.US Echo Global Logistics Inc 20190408 0 25.4 25.53 25.13 25.33 132238 25.33 down down correct
ECOL.US US Ecology Inc 20190408 0 56.83 57.53 56.385 57.41 142193 56.7176 up up correct
ECOR.US electroCore Inc 20190408 0 5.65 5.72 5.55 5.59 76370 5.59 down up incorrect
ECPG.US Encore Capital Group Inc 20190408 0 29.29 29.43 28.99 29.23 191740 29.23 down down correct
EDAP.US EDAP TMS S.A 20190408 0 4.8 5.1 4.77 4.81 540107 4.81 up up correct
EDIT.US Editas Medicine Inc 20190408 0 27.38 27.86 26.82 27.25 743354 27.25 down down correct
EDRY.US EuroDry Ltd 20190408 0 8.46 9.0199 8.0606 8.0606 34739 8.0606 down down correct
EDSA.US Edesa Biotech Inc 20190408 0 1.09 1.1342 1.09 1.11 29680 6.66 up down incorrect
EEFT.US Euronet Worldwide Inc 20190408 0 142.2 143.63 140.9 143.51 413862 143.51 up up correct
EFOI.US Energy Focus Inc 20190408 0 0.5628 0.69 0.5628 0.628 643927 3.14 up down incorrect
EFSC.US Enterprise Financial Services Corp 20190408 0 43.66 43.9 43.45 43.75 58486 41.5648 up up correct
EGAN.US eGain Corporation 20190408 0 10.33 10.45 10.15 10.38 127811 10.38 up up correct
EGBN.US Eagle Bancorp Inc 20190408 0 53.05 53.6 52.715 53.35 156651 50.32 up up correct
EGLE.US Eagle Bulk Shipping Inc 20190408 0 5.12 5.29 5.02 5.06 366136 33.6477 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20190408 0 48.56 49.49 47.8138 49.23 247529 49.23 up up correct
EHTH.US eHealth Inc 20190408 0 68.27 68.27 65.4 67 453181 67 down down correct
EIGR.US Eiger BioPharmaceuticals Inc 20190408 0 14.82 15.03 14.75 14.96 35912 14.96 up down incorrect
EKSO.US Ekso Bionics Holdings Inc 20190408 0 2.51 2.51 2.4495 2.5 9531 37.5 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20190408 0 4.19 4.37 4.19 4.35 189 78.3 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20190408 0 11.35 11.455 11.21 11.36 8083 11.36 up down incorrect
ELTK.US Eltek Ltd 20190408 0 1.52 1.63 1.52 1.6 6201 1.6 up up correct
EMCF.US Emclaire Financial Corp 20190408 0 30.753 30.753 30.753 30.753 122 27.2771
EMKR.US EMCORE Corporation 20190408 0 3.96 4 3.96 3.98 43224 3.98 up down incorrect
EML.US The Eastern Company 20190408 0 28.63 28.89 28.2627 28.8 17050 27.3825 up up correct
ENDP.US Endo International plc 20190408 0 8.22 8.43 8.1663 8.37 1758247 8.37 up up correct
ENG.US ENGlobal Corporation 20190408 0 0.5 0.5498 0.4975 0.513 388663 0.513 up up correct
ENLV.US Enlivex Therapeutics Ltd 20190408 0 11.359 11.55 10.89 11 7495 11 down down correct
ENOB.US Enochian Biosciences Inc 20190408 0 6.91 6.98 6.66 6.98 17973 6.98 up up correct
ENPH.US Enphase Energy Inc 20190408 0 10 10.25 9.965 10.24 2292952 10.24 up down incorrect
ENSG.US The Ensign Group Inc 20190408 0 52.384 52.5139 50.6345 50.8145 204437 47.1083 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20190408 0 93.77 94.65 92.38 92.52 198094 92.52 down down correct
ENTG.US Entegris Inc 20190408 0 37.2 38.71 37.17 38.66 1986970 38.1593 up up correct
ENTX.US Entera Bio Ltd 20190408 0 4.05 4.27 3.95 4.2 501 4.2 up up correct
ENVB.US Enveric Biosciences Inc 20190408 0 0.348 0.3499 0.32 0.3395 26005 33.95 down down correct
EOLS.US Evolus Inc 20190408 0 25.42 26.99 24.64 26.51 989445 26.51 up up correct
EPAY.US Bottomline Technologies (de) Inc 20190408 0 48.63 49.55 47.82 49.51 187761 49.51 up up correct
EPIX.US ESSA Pharma Inc 20190408 0 3.06 3.1728 3.0001 3.1728 11676 3.1728 up up correct
EPSN.US Epsilon Energy Ltd 20190408 0 4.6 4.6 4.6 4.6 184 4.6
EPZM.US Epizyme Inc 20190408 0 13.51 13.97 13.31 13.52 663356 13.52 up down incorrect
EQ.US Equillium Inc 20190408 0 7.52 8.519 7.38 7.51 14361 7.51 down down correct
EQBK.US Equity Bancshares Inc 20190408 0 28.91 29.3047 28.59 28.74 44609 28.6731 down up incorrect
EQIX.US Equinix Inc. (REIT) 20190408 0 466.74 467.99 460.32 463.41 251049 443.2154 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20190408 0 9.66 9.7178 9.61 9.68 4025736 9.3338 up up correct
ERIE.US Erie Indemnity Company 20190408 0 174.36 174.55 169.8334 173.29 105351 163.5829 down down correct
ERII.US Energy Recovery Inc 20190408 0 9.21 9.45 9.137 9.37 170320 9.37 up up correct
ERYP.US ERYTECH Pharma S.A 20190408 0 8.15 8.15 7.14 7.52 12508 7.52 down down correct
ESBK.US Elmira Savings Bank 20190408 0 16.74 17.0708 16.64 16.811 6240 14.6588 up up correct
ESCA.US Escalade Incorporated 20190408 0 12.34 12.34 12.03 12.03 3581 10.8356 down up incorrect
ESEA.US Euroseas Ltd 20190408 0 0.72 0.7402 0.701 0.73 82159 5.84 up up correct
ESGR.US Enstar Group Limited 20190408 0 175.13 176.895 175.13 175.35 30676 175.35 up up correct
ESGRO.US Enstar Group Limited 20190408 0 26 26.03 25.9 25.9 5502 21.6396 down down correct
ESGRP.US Enstar Group Limited 20190408 0 26.22 26.255 26.04 26.04 24864 21.8625 down down correct
ESLT.US Elbit Systems Ltd 20190408 0 136.57 136.6803 135.72 136.4 10347 131.9043 down down correct
ESPR.US Esperion Therapeutics Inc 20190408 0 42.65 43.59 41.88 43.06 527429 43.06 up up correct
ESQ.US Esquire Financial Holdings Inc 20190408 0 22 23.2489 22 22.8 8328 22.8 up up correct
ESSA.US ESSA Bancorp Inc 20190408 0 15.65 15.65 15.56 15.56 1492 14.3602 down down correct
ESTA.US Establishment Labs Holdings Inc 20190408 0 25.06 25.79 25 25.01 34000 25.01 down down correct
ESXB.US Community Bankers Trust Corporation 20190408 0 7.55 7.64 7.48 7.57 13819 7.0405 up up correct
ETON.US Eton Pharmaceuticals Inc 20190408 0 7.76 7.99 7.6653 7.925 3440 7.925 up up correct
ETSY.US Etsy Inc 20190408 0 67.88 67.904 66.31 67.65 1049716 67.65 down down correct
ETTX.US Entasis Therapeutics Holdings Inc 20190408 0 6.78 6.78 6.5 6.69 5201 6.69 down down correct
EVBG.US Everbridge Inc 20190408 0 72.56 73.15 71.18 72.37 630062 72.37 down down correct
EVER.US EverQuote Inc 20190408 0 8.4 8.67 7.92 8.16 59200 8.16 down down correct
EVFM.US Evofem Biosciences Inc 20190408 0 3.4 3.54 3.19 3.41 47919 3.41 up up correct
EVGN.US Evogene Ltd 20190408 0 2.38 2.38 2.2 2.25 115801 2.25 down down correct
EVLO.US Evelo Biosciences Inc 20190408 0 8.95 8.95 8.57 8.81 10875 8.81 down down correct
EVOK.US Evoke Pharma Inc 20190408 0 0.8 0.8099 0.76 0.7619 974317 0.7619 down down correct
EVOL.US Evolving Systems Inc 20190408 0 1.24 1.27 1.17 1.22 43128 1.22 down down correct
EVOP.US EVO Payments Inc 20190408 0 28.41 28.74 28.13 28.22 190276 28.22 down down correct
EWBC.US East West Bancorp Inc 20190408 0 51.14 51.47 50.24 51.12 602465 47.9197 down up incorrect
EXAS.US Exact Sciences Corporation 20190408 0 91.33 93.22 89.5 92.91 1793057 92.91 up up correct
EXC.US Exelon Corporation 20190408 0 49.87 49.985 49.44 49.62 6370810 45.1502 down down correct
EXEL.US Exelixis Inc 20190408 0 24.48 24.585 24.19 24.45 1952332 24.45 down down correct
EXLS.US ExlService Holdings Inc 20190408 0 60.01 60.5 59.6 60.41 53344 60.41 up up correct
EXPD.US Expeditors International of Washington Inc 20190408 0 77.95 79.25 77.74 78.23 645887 75.4824 up up correct
EXPE.US Expedia Group Inc 20190408 0 122.25 123.32 122.09 123.21 1435908 121.667 up up correct
EXPI.US eXp World Holdings Inc 20190408 0 10.21 10.37 10.04 10.1 87764 5.0414 down up incorrect
EXPO.US Exponent Inc 20190408 0 56.22 56.62 55.69 56.37 240986 54.9754 up up correct
EXTR.US Extreme Networks Inc 20190408 0 7.82 7.83 7.6 7.62 1263755 7.62 down up incorrect
EYE.US National Vision Holdings Inc 20190408 0 30.32 30.47 29.75 29.93 611195 29.93 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20190408 0 0.347 0.36 0.3465 0.3507 12452 5.2605 up up correct
EYEN.US Eyenovia Inc 20190408 0 6 6.15 5.95 5.98 73039 5.98 down down correct
EYES.US Second Sight Medical Products Inc 20190408 0 0.8608 0.8746 0.8541 0.868 21190 6.944 up up correct
EYESW.US Second Sight Medical Products Inc. Warrants 20190408 0 0.181 0.181 0.1712 0.18 45977 1.44 down up incorrect
EYPT.US EyePoint Pharmaceuticals Inc 20190408 0 1.8 1.82 1.76 1.78 405591 17.8 down down correct
EZPW.US EZCORP Inc 20190408 0 9.89 9.95 9.77 9.95 233327 9.95 up up correct
FAMI.US Farmmi Inc 20190408 0 3.56 3.5673 3.45 3.46 161339 3.46 down down correct
FANG.US Diamondback Energy Inc 20190408 0 102.8 105.155 102.8 104.35 1577090 98.0405 up up correct
FANH.US Fanhua Inc 20190408 0 25.8 26.06 25.35 25.94 170644 22.2421 up up correct
FARM.US Farmer Bros. Co 20190408 0 20.5 21.68 20.21 21.64 154948 21.64 up down incorrect
FARO.US FARO Technologies Inc 20190408 0 46.49 47.3086 46.04 47.13 51615 47.13 up up correct
FAST.US Fastenal Company 20190408 0 66.66 67.09 66.42 66.59 3439532 30.9396 down down correct
FAT.US FAT Brands Inc 20190408 0 5.18 5.2985 5.12 5.15 6428 4.9147 down down correct
FATE.US Fate Therapeutics Inc 20190408 0 18.19 18.32 17.58 17.66 436680 17.66 down down correct
FB.US Meta Platforms Inc. 20190408 0 175.21 175.5 174.23 174.93 7297379 174.93 down down correct
FBIO.US Fortress Biotech Inc 20190408 0 1.91 1.91 1.69 1.73 325724 1.73 down down correct
FBIOP.US Fortress Biotech Inc 20190408 0 19.5389 19.7064 19.5 19.5 1250 14.302 down up incorrect
FBIZ.US First Business Financial Services Inc 20190408 0 20.62 21 20.62 20.82 7220 19.1556 up down incorrect
FBMS.US The First Bancshares Inc 20190408 0 30.98 30.99 30.66 30.81 16679 29.5833 down down correct
FBNC.US First Bancorp 20190408 0 36.21 36.385 36.08 36.32 49945 34.3512 up up correct
FBRX.US Forte Biosciences Inc 20190408 0 11 11.02 10.8 10.85 8142 162.75 down down correct
FCAP.US First Capital Inc 20190408 0 52 52.98 52 52.7 844 50.056 up down incorrect
FCBC.US First Community Bankshares Inc 20190408 0 33.96 34.1413 33.7 33.75 15394 30.4049 down up incorrect
FCCO.US First Community Corporation 20190408 0 19.43 19.5 19.24 19.25 4891 17.8875 down down correct
FCCY.US 1st Constitution Bancorp 20190408 0 18.26 18.375 18.26 18.31 8286 17.3029 up up correct
FCEL.US FuelCell Energy Inc 20190408 0 0.32 0.32 0.28 0.2988 275389 3.5856 down down correct
FCFS.US FirstCash Inc 20190408 0 88.59 89.44 86.73 88.47 108155 85.0071 down up incorrect
FCNCA.US First Citizens BancShares Inc 20190408 0 419.825 427.84 419.825 425 29433 421.2283 up down incorrect
FCRD.US First Eagle Alternative Capital BDC Inc 20190408 0 6.67 6.71 6.65 6.68 67000 4.5812 up up correct
FCREX.US FCREX 20190408 0 12.86 12.86 12.86 12.86 0 11.0075
FCRIX.US FCRIX 20190408 0 12.89 12.89 12.89 12.89 0 10.9558
FDBC.US Fidelity D & D Bancorp Inc 20190408 0 57.81 57.81 57.2011 57.61 1343 54.2778 down down correct
FDUS.US Fidus Investment Corporation 20190408 0 15.46 15.53 15.37 15.49 64413 11.6423 up up correct
FDUSZ.US Fidus Investment Corporation 20190408 0 25.5 25.6 25.498 25.51 4600 21.6335 up up correct
FEIM.US Frequency Electronics Inc 20190408 0 12.29 12.55 12 12.48 8235 12.48 up up correct
FELE.US Franklin Electric Co. Inc 20190408 0 51.85 53.31 51.46 51.84 76623 50.397 down down correct
FENC.US Fennec Pharmaceuticals Inc 20190408 0 4.9 5.2 4.8062 5.06 106943 5.06 up up correct
FEYE.US Mandiant Inc 20190408 0 16.71 16.8565 16.57 16.8 2970309 16.8 up down incorrect
FFBC.US First Financial Bancorp 20190408 0 24.81 25.23 24.81 25.08 439985 22.1323 up down incorrect
FFBW.US FFBW Inc 20190408 0 10.6512 10.6512 10.6512 10.6512 418 9.0803
FFHL.US Fuwei Films (Holdings) Co. Ltd 20190408 0 2.76 2.87 2.56 2.74 34945 2.74 down up incorrect
FFIC.US Flushing Financial Corporation 20190408 0 22.83 22.83 22.59 22.69 35230 19.9818 down down correct
FFIN.US First Financial Bankshares Inc 20190408 0 59.69 59.89 59.15 59.53 264604 28.5806 down down correct
FFIV.US F5 Networks Inc 20190408 0 167.05 167.91 165.43 167.88 308822 167.88 up up correct
FFNW.US First Financial Northwest Inc 20190408 0 16.61 16.715 16.57 16.63 3440 15.2601 up up correct
FFWM.US First Foundation Inc 20190408 0 14.22 14.35 14.065 14.1 71364 13.4928 down down correct
FGBI.US First Guaranty Bancshares Inc 20190408 0 21.8 22.02 21.8 22.02 1891 16.4611 up up correct
FGEN.US FibroGen Inc 20190408 0 53.53 53.74 52.225 52.88 673648 52.88 down down correct
FGF.US FG Financial Group Inc 20190408 0 5.0753 5.11 5.05 5.05 3516 5.05 down down correct
FGFPP.US FG Financial Group Inc 20190408 0 24.5 25.135 24.38 25.026 16500 20.091 up up correct
FHB.US First Hawaiian Inc 20190408 0 26.67 26.86 26.55 26.67 1108629 23.6503
FIBK.US First Interstate BancSystem Inc 20190408 0 40.61 40.74 40.07 40.64 181543 36.0765 up down incorrect
FINW.US FinWise Bancorp Common Stock 20190408 0 178.405 178.405 178.405 178.405 0 178.405
FISI.US Financial Institutions Inc 20190408 0 27.98 28.24 27.875 28.12 46723 25.082 up up correct
FISV.US Fiserv Inc 20190408 0 89.63 89.63 87.98 88.33 7082332 88.33 down up incorrect
FITB.US Fifth Third Bancorp 20190408 0 26.66 26.91 26.58 26.87 7319210 24.3202 up up correct
FITBI.US Fifth Third Bancorp 20190408 0 27.44 27.44 27.2675 27.28 26550 23.4678 down up incorrect
FIVE.US Five Below Inc 20190408 0 124.59 125.555 123.39 125.48 1075039 125.48 up up correct
FIVN.US Five9 Inc 20190408 0 49.34 49.505 47.7375 48.8 1153867 48.8 down down correct
FIXX.US Homology Medicines Inc 20190408 0 30.18 30.18 28.56 29.56 112791 29.56 down down correct
FIZZ.US National Beverage Corp 20190408 0 57.89 58.12 57.59 57.91 445590 25.6165 up up correct
FKWL.US Franklin Wireless Corp 20190408 0 2.5 2.5 2.5 2.5 5491 2.5
FLDM.US Fluidigm Corporation 20190408 0 13.16 13.26 12.45 13.15 476117 13.15 down down correct
FLEX.US Flex Ltd 20190408 0 10.9 10.93 10.753 10.81 3043149 10.81 down down correct
FLGT.US Fulgent Genetics Inc 20190408 0 6 6 5.61 5.77 3832 5.77 down down correct
FLIC.US The First of Long Island Corporation 20190408 0 22.66 22.8 22.5 22.57 36210 20.5001 down down correct
FLL.US Full House Resorts Inc 20190408 0 1.96 2 1.92 1.995 23445 1.995 up up correct
FLMN.US Falcon Minerals Corporation 20190408 0 9.42 9.53 9.07 9.16 141431 7.1508 down down correct
FLMNW.US Falcon Minerals Corporation WT EXP 072122 20190408 0 1 1 0.9 0.9 5600 0.9 down down correct
FLNT.US Fluent Inc 20190408 0 6.21 6.25 5.95 6.12 392957 6.12 down up incorrect
FLUX.US Flux Power Holdings Inc 20190408 0 1.33 1.35 1.3 1.3 10400 13 down down correct
FLWS.US 1 20190408 0 18.62 18.62 18.3 18.49 271739 18.49 down down correct
FLXN.US Flexion Therapeutics Inc 20190408 0 12.68 12.79 12.41 12.63 282398 12.63 down down correct
FLXS.US Flexsteel Industries Inc 20190408 0 25.24 25.6 25.15 25.24 20476 23.1699
FMAO.US Farmers & Merchants Bancorp Inc 20190408 0 30 30.3686 28.891 29.52 11694 27.3917 down down correct
FMBH.US First Mid Bancshares Inc 20190408 0 33.58 33.89 32.93 33.58 12793 31.2781
FMBI.US First Midwest Bancorp Inc 20190408 0 21.32 21.5 21.28 21.39 374404 19.4937 up up correct
FMNB.US Farmers National Banc Corp 20190408 0 14.01 14.1 13.84 14.015 16128 12.8995 up up correct
FNCB.US FNCB Bancorp Inc 20190408 0 7.93 7.93 7.72 7.93 32621 7.2646
FNHC.US FedNat Holding Company 20190408 0 17.19 17.19 16.86 17.03 87109 16.124 down down correct
FNKO.US Funko Inc 20190408 0 21.96 22.01 20.93 21.45 318923 21.45 down down correct
FNLC.US The First Bancorp Inc 20190408 0 26.31 26.58 25.5419 26.46 11889 23.237 up up correct
FNWB.US First Northwest Bancorp 20190408 0 16.35 16.35 16.1 16.11 13190 15.5311 down down correct
FNWD.US Finward Bancorp Common Stock 20190408 0 41.8 41.9 41.8 41.8 2200 38.5606
FOCS.US Focus Financial Partners Inc 20190408 0 36.45 37.37 36.088 36.91 79306 36.91 up down incorrect
FOLD.US Amicus Therapeutics Inc 20190408 0 14.39 14.615 14.16 14.3 5715578 14.3 down down correct
FONR.US FONAR Corporation 20190408 0 20.65 20.65 19.76 19.86 27636 19.86 down down correct
FORD.US Forward Industries Inc 20190408 0 1.48 1.55 1.48 1.51 9369 1.51 up up correct
FORM.US FormFactor Inc 20190408 0 17.76 18.04 17.76 18 388025 18 up down incorrect
FORR.US Forrester Research Inc 20190408 0 48.97 49.75 48.7 49.3 26258 49.3 up up correct
FOSL.US Fossil Group Inc 20190408 0 13.7 13.7899 13.45 13.6 1119066 13.6 down down correct
FOX.US Fox Corporation 20190408 0 36.94 36.94 36.65 36.85 1928972 35.3407 down down correct
FOXA.US Fox Corporation 20190408 0 37.6 37.68 37.265 37.47 3393260 35.974 down down correct
FOXF.US Fox Factory Holding Corp 20190408 0 74.67 75.09 74.165 74.99 160597 74.99 up up correct
FPAY.US FlexShopper Inc 20190408 0 0.834 0.85 0.83 0.8346 57058 0.8346 up up correct
FRAF.US Franklin Financial Services Corporation 20190408 0 35.99 35.99 35.75 35.75 828 32.0983 down down correct
FRBA.US First Bank 20190408 0 11.42 11.545 11.37 11.415 12295 11.0273 down down correct
FRBK.US Republic First Bancorp Inc 20190408 0 5.77 5.77 5.39 5.4 93716 5.4 down down correct
FRG.US Franchise Group Inc 20190408 0 9.95 9.95 9.89 9.9 10300 8.8449 down down correct
FRGI.US Fiesta Restaurant Group Inc 20190408 0 13.38 13.56 13.17 13.22 93931 13.22 down down correct
FRHC.US Freedom Holding Corp 20190408 0 8 8.15 7.2 8.1 35872 8.1 up up correct
FRME.US First Merchants Corporation 20190408 0 38.57 38.85 38.26 38.79 140889 35.7447 up up correct
FROPX.US FROPX 20190408 0 19.86 19.86 19.86 19.86 0 14.8706
FRPH.US FRP Holdings Inc 20190408 0 50 51 50 50.59 6807 50.59 up up correct
FRPT.US Freshpet Inc 20190408 0 40.84 41.52 40.28 41.23 134343 41.23 up up correct
FRST.US Primis Financial Corp 20190408 0 15.18 15.197 15.05 15.07 28877 13.8628 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20190408 0 1.3 1.3533 1.3 1.35 34343 1.35 up down incorrect
FRTA.US Forterra Inc 20190408 0 4.39 4.56 4.295 4.52 206838 4.52 up up correct
FSBW.US FS Bancorp Inc 20190408 0 50.183 50.9 50.15 50.5 3295 24.1764 up up correct
FSFG.US First Savings Financial Group Inc 20190408 0 54.5 54.5 53.75 53.75 1439 17.2575 down up incorrect
FSLR.US First Solar Inc 20190408 0 56.16 57.09 55.96 57.08 1289856 57.08 up up correct
FSTR.US L.B. Foster Company 20190408 0 20.2 20.35 20 20.3 49823 20.3 up up correct
FSTX.US F 20190408 0 10.89 11 10.21 10.21 49103 40.84 down down correct
FSV.US FirstService Corporation 20190408 0 88.07 88.495 87.2 87.74 18723 86.5032 down down correct
FTDR.US Frontdoor Inc 20190408 0 35.75 35.9699 34.35 34.65 291839 34.65 down down correct
FTEK.US Fuel Tech Inc 20190408 0 2.54 2.85 2.51 2.72 1603145 2.72 up down incorrect
FTFT.US Future FinTech Group Inc 20190408 0 0.75 0.82 0.75 0.77 134121 0.77 up down incorrect
FTNT.US Fortinet Inc 20190408 0 84.09 86.85 83.31 86.08 1622208 86.08 up down incorrect
FULT.US Fulton Financial Corporation 20190408 0 16.19 16.295 16.13 16.2 839806 14.5509 up down incorrect
FUNC.US First United Corporation 20190408 0 17.38 17.74 17.38 17.62 5077 16.1882 up down incorrect
FUND.US Sprott Focus Trust Inc 20190408 0 6.98 7.05 6.96 7.04 37749 5.6059 up down incorrect
FUSB.US First US Bancshares Inc 20190408 0 10.01 10.15 10.01 10.15 2403 9.8128 up up correct
FUTU.US Futu Holdings Limited 20190408 0 17.13 17.18 16.71 16.8 295284 16.8 down down correct
FUV.US Arcimoto Inc 20190408 0 4.53 4.53 4.31 4.31 99477 4.31 down up incorrect
FVCB.US FVCBankcorp Inc 20190408 0 17 17.12 16.94 16.94 8374 16.94 down up incorrect
FVE.US Five Star Senior Living Inc 20190408 0 0.57 0.57 0.5132 0.5408 187789 5.408 down down correct
FWBI.US First Wave BioPharma Inc 20190408 0 2.49 2.53 2.3312 2.5 68422 2.5 up up correct
FWONA.US Formula One Group 20190408 0 35.66 35.98 35.3618 35.55 47386 35.55 down down correct
FWONK.US Formula One Group 20190408 0 36.71 37.02 36.36 36.62 463323 36.62 down up incorrect
FWRD.US Forward Air Corporation 20190408 0 65.13 66 64.9 65.74 134650 63.7637 up down incorrect
GABC.US German American Bancorp Inc 20190408 0 29.87 30.21 29.85 29.99 55477 28.1637 up up correct
GAIA.US Gaia Inc 20190408 0 9.67 9.6871 9.11 9.16 56645 9.16 down down correct
GAIN.US Gladstone Investment Corporation 20190408 0 12.07 12.13 12.0201 12.11 130365 9.6979 up up correct
GALT.US Galectin Therapeutics Inc 20190408 0 4.79 4.82 4.68 4.69 171301 4.69 down down correct
GASS.US StealthGas Inc 20190408 0 3.52 3.54 3.47 3.48 214501 3.48 down down correct
GBCI.US Glacier Bancorp Inc 20190408 0 42.02 42.29 41.76 41.89 272090 38.5495 down down correct
GBDC.US Golub Capital BDC Inc 20190408 0 17.5583 17.6454 17.5583 17.626 74790 14.063 up up correct
GBLI.US Global Indemnity Group LLC 20190408 0 30.98 32.07 30.9706 31.57 12016 28.4195 up up correct
GBLIL.US Global Indemnity Limited SUB NT 47 20190408 0 25.7 25.71 25.5954 25.5954 6050 21.164 down down correct
GBT.US Global Blood Therapeutics Inc 20190408 0 58.71 58.88 57.31 58.51 461137 58.51 down down correct
GCBC.US Greene County Bancorp Inc 20190408 0 30.09 30.321 30.0001 30.15 2132 28.7313 up down incorrect
GCMG.US GCM Grosvenor Inc 20190408 0 9.93 9.93 9.93 9.93 0 9.6531
GCREX.US Griffin Institutional Access Real Estate 20190408 0 26.57 26.57 26.57 26.57 0 22.9955
GDEN.US Golden Entertainment Inc 20190408 0 16.48 16.48 15.8 16.09 83559 16.09 down down correct
GDS.US GDS Holdings Limited 20190408 0 38.73 39 38.06 38.96 446232 38.96 up down incorrect
GDYN.US Grid Dynamics Holdings Inc 20190408 0 9.88 9.88 9.88 9.88 26001 9.88
GECC.US Great Elm Capital Corporation 20190408 0 8.32 8.35 8.3 8.33 13361 6.1989 up down incorrect
GECCM.US GECCM 20190408 0 25.2816 25.44 25.2816 25.4 1697 22.7853 up down incorrect
GEG.US Great Elm Group Inc 20190408 0 4.49 4.6576 4.39 4.45 15556 4.45 down up incorrect
GENC.US Gencor Industries Inc 20190408 0 12.56 12.56 11.937 12.39 51072 12.39 down down correct
GENE.US Genetic Technologies Limited 20190408 0 0.9 0.9 0.86 0.87 32615 3.48 down up incorrect
GEOS.US Geospace Technologies Corporation 20190408 0 13.37 13.62 13.34 13.43 26946 13.43 up up correct
GERN.US Geron Corporation 20190408 0 1.82 1.86 1.77 1.84 2037775 1.84 up up correct
GEVO.US Gevo Inc 20190408 0 2.42 2.42 2.35 2.35 152597 2.35 down down correct
GFED.US Guaranty Federal Bancshares Inc 20190408 0 22.57 22.57 22.57 22.57 685 20.8676
GFN.US General Finance Corporation 20190408 0 9.6 9.75 9.34 9.42 28388 9.42 down up incorrect
GGAL.US Grupo Financiero Galicia S.A 20190408 0 24.88 25.6063 24.86 25.47 879331 24.6853 up up correct
GH.US Guardant Health Inc 20190408 0 69.96 70.19 65.87 66.15 1176502 66.15 down down correct
GHSI.US Guardion Health Sciences Inc 20190408 0 21.96 22.14 20.4 21.3 11017 21.3 down down correct
GIFI.US Gulf Island Fabrication Inc 20190408 0 8.97 8.98 8.91 8.97 22653 8.97
GIGM.US GigaMedia Limited 20190408 0 2.54 2.54 2.47 2.4899 10359 2.4899 down down correct
GIII.US G 20190408 0 41.24 41.82 40.93 41.09 252850 41.09 down down correct
GILD.US Gilead Sciences Inc 20190408 0 67.39 67.81 66.9 67.38 5308575 60.3761 down down correct
GILT.US Gilat Satellite Networks Ltd 20190408 0 8.47 8.47 8.35 8.37 24698 7.2238 down down correct
GIREX.US Griffin Institutional Access Real Estate 20190408 0 27.29 27.29 27.29 27.29 0 23.6186
GLAD.US Gladstone Capital Corporation 20190408 0 9.29 9.3 9.22 9.27 81232 7.2662 down down correct
GLBFX.US GL Beyond Income Fund 20190408 0 1.78 1.78 1.78 1.78 0 1.5547
GLBS.US Globus Maritime Limited 20190408 0 3.55 3.55 3.314 3.39 181208 339 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20190408 0 9.36 9.52 9.17 9.45 436778 9.45 up down incorrect
GLG.US TD Holdings Inc 20190408 0 2.22 2.29 2.03 2.04 520354 2.04 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20190408 0 8.58 9 8.5 8.68 75922 8.68 up up correct
GLNG.US Golar LNG Limited 20190408 0 20.83 20.99 20.6 20.61 552613 20.4355 down down correct
GLPG.US Galapagos NV 20190408 0 124.93 125.17 123.65 124.13 80334 124.13 down up incorrect
GLPI.US Gaming and Leisure Properties Inc 20190408 0 39.24 39.3 38.985 39.05 1081090 33.5926 down up incorrect
GLRE.US Greenlight Capital Re Ltd 20190408 0 11.05 11.21 10.98 11.21 163569 11.21 up down incorrect
GLREX.US Griffin Inst Access Real Estate Fund Cla 20190408 0 27.18 27.18 27.18 27.18 0 23.5232
GLYC.US GlycoMimetics Inc 20190408 0 12.63 12.84 12.34 12.45 222936 12.45 down up incorrect
GMBL.US Esports Entertainment Group Inc 20190408 0 0.451 0.598 0.451 0.5539 321 8.3085 up up correct
GMDA.US Gamida Cell Ltd 20190408 0 10.75 10.871 10.1 10.12 10067 10.12 down down correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20190408 0 26.97 26.97 26.97 26.97 0 23.3411
GNCA.US Genocea Biosciences Inc 20190408 0 0.68 0.75 0.6778 0.721 1440437 5.768 up up correct
GNFT.US Genfit SA 20190408 0 25.9 25.95 25.28 25.65 423089 25.65 down up incorrect
GNPX.US Genprex Inc 20190408 0 1.75 1.8809 1.75 1.8101 39897 1.8101 up down incorrect
GNSS.US Genasys Inc 20190408 0 3.02 3.1 3.02 3.04 10139 3.04 up up correct
GNTX.US Gentex Corporation 20190408 0 21.11 21.44 20.97 21.38 918947 20.4042 up up correct
GNTY.US Guaranty Bancshares Inc 20190408 0 28.29 28.76 27.3 28.55 41007 24.081 up up correct
GNUS.US Genius Brands International Inc 20190408 0 1.94 2 1.933 1.97 47985 1.97 up up correct
GOGL.US Golden Ocean Group Limited 20190408 0 5.3 5.35 5.26 5.3 158287 4.2604
GOGO.US Gogo Inc 20190408 0 4.36 4.4321 4.245 4.32 788353 4.32 down down correct
GOOD.US Gladstone Commercial Corporation 20190408 0 21.25 21.25 21.04 21.05 78753 16.9914 down up incorrect
GOOG.US Alphabet Inc 20190408 0 1207.89 1208.69 1199.86 1203.84 860363 1203.84 down up incorrect
GOOGL.US Alphabet Inc 20190408 0 1211.11 1213.95 1204.695 1208.28 1087588 1208.28 down down correct
GOSS.US Gossamer Bio Inc 20190408 0 19.51 19.73 18.51 18.59 182957 18.59 down down correct
GOVX.US GeoVax Labs Inc 20190408 0 0.0092 0.0094 0.0088 0.0092 0 184000
GP.US GreenPower Motor Company Inc 20190408 0 0.313 0.3553 0.313 0.34 15350 2.38 up down incorrect
GPP.US Green Plains Partners LP 20190408 0 15.87 16.12 15.87 16 26864 12.5495 up down incorrect
GPRE.US Green Plains Inc 20190408 0 17.46 17.66 17.259 17.51 418614 17.3713 up down incorrect
GPRO.US GoPro Inc 20190408 0 6.67 6.74 6.54 6.58 2444037 6.58 down down correct
GRBK.US Green Brick Partners Inc 20190408 0 9.48 9.7 9.3172 9.36 39515 9.36 down down correct
GREE.US Greenidge Generation Holdings Inc 20190408 0 19.0435 19.1304 18.7826 18.7826 1633 9.7089 down up incorrect
GRFS.US Grifols S.A 20190408 0 20.03 20.03 19.745 19.84 688573 18.7388 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20190408 0 27.55 27.55 27.55 27.55 0 23.8439
GRIN.US Grindrod Shipping Holdings Ltd 20190408 0 5.16 5.367 5.16 5.201 5871 4.9445 up up correct
GRMN.US Garmin Ltd 20190408 0 88.17 89.19 87.8 89.1 903814 83.5948 up up correct
GRNQ.US Greenpro Capital Corp 20190408 0 1.98 2 1.89 2 5119 2 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20190408 0 0.242 0.2428 0.2074 0.2428 7100 7.7696 up up correct
GROW.US U.S. Global Investors Inc 20190408 0 1.1 1.17 1.1 1.15 37650 1.1034 up up correct
GRPN.US Groupon Inc 20190408 0 3.54 3.59 3.53 3.55 84883 71 up up correct
GRTS.US Gritstone bio Inc 20190408 0 15.69 15.7 14.65 15.52 112726 15.52 down down correct
GRVY.US Gravity Co. Ltd 20190408 0 61.8 63.83 61 62.77 20821 62.77 up up correct
GRWG.US GrowGeneration Corp 20190408 0 3.05 3.05 2.99 2.99 68172 2.99 down down correct
GSBC.US Great Southern Bancorp Inc 20190408 0 53.98 54.375 53.91 54.08 13283 49.3158 up up correct
GSHD.US Goosehead Insurance Inc 20190408 0 29 29 27.68 28.05 71432 27.3735 down down correct
GSIT.US GSI Technology Inc 20190408 0 8.09 8.2 8.066 8.18 5081 8.18 up down incorrect
GSKY.US GreenSky Inc 20190408 0 13.02 13.2 12.92 13.08 447850 13.08 up up correct
GSM.US Ferroglobe PLC 20190408 0 2.31 2.48 2.3 2.42 519543 2.42 up down incorrect
GSMG.US Glory Star New Media Group Holdings Limited 20190408 0 9.94 9.94 9.92 9.94 2520 9.94
GT.US The Goodyear Tire & Rubber Company 20190408 0 19.35 19.48 19.3 19.37 1759055 18.5808 up down incorrect
GTBP.US GT Biopharma Inc 20190408 0 0.345 0.399 0.3 0.38 14377 6.46 up up correct
GTEC.US Greenland Technologies Holding Corporation 20190408 0 10.1 10.11 10.1 10.11 13981 10.11 up up correct
GTHX.US G1 Therapeutics Inc 20190408 0 17.58 17.68 16.79 17.49 203006 17.49 down down correct
GTIM.US Good Times Restaurants Inc 20190408 0 2.23 2.3352 2.21 2.3 38188 2.3 up up correct
GTX.US Garrett Motion Inc 20190408 0 16.34 16.5 16.162 16.47 215093 16.47 up down incorrect
GTYH.US GTY Technology Holdings Inc 20190408 0 8.79 8.79 8.79 8.79 165 8.79
GURE.US Gulf Resources Inc 20190408 0 1.23 1.25 1.21 1.25 56945 6.25 up up correct
GVP.US GSE Systems Inc 20190408 0 2.8 2.86 2.75 2.8 17023 2.8
GWGH.US GWG Holdings Inc 20190408 0 11.27 11.97 11.25 11.97 11009 11.97 up up correct
GWRS.US Global Water Resources Inc 20190408 0 9.85 9.85 9.7 9.7 7194 9.1284 down up incorrect
GYRO.US Gyrodyne LLC 20190408 0 18.4399 18.4399 18.4399 18.4399 1 18.4399
HA.US Hawaiian Holdings Inc 20190408 0 28.06 28.16 27.525 27.55 909868 27.0732 down down correct
HAFC.US Hanmi Financial Corporation 20190408 0 22.16 22.25 21.91 21.95 110392 19.7454 down up incorrect
HAIN.US The Hain Celestial Group Inc 20190408 0 21.84 22.02 21.74 21.89 947204 21.89 up up correct
HALL.US Hallmark Financial Services Inc 20190408 0 10.68 10.84 10.4401 10.57 23185 10.57 down up incorrect
HALO.US Halozyme Therapeutics Inc 20190408 0 17.11 17.35 16.93 17.21 651354 17.21 up up correct
HARP.US Harpoon Therapeutics Inc 20190408 0 11.69 12.87 11.4759 12.65 32584 12.65 up up correct
HAS.US Hasbro Inc 20190408 0 86.27 86.655 86.0397 86.53 541241 79.8413 up up correct
HAYN.US Haynes International Inc 20190408 0 35.78 35.78 34.41 35.69 101499 32.8096 down down correct
HBAN.US Huntington Bancshares Incorporated 20190408 0 13.3 13.4 13.27 13.4 11993490 11.7614 up up correct
HBCP.US Home Bancorp Inc 20190408 0 35.42 36.35 34.671 36.1 17515 33.4735 up up correct
HBIO.US Harvard Bioscience Inc 20190408 0 4.24 4.32 4.19 4.3 60412 4.3 up up correct
HBMD.US Howard Bancorp Inc 20190408 0 13.72 14 13.67 13.71 10475 13.71 down up incorrect
HBNC.US Horizon Bancorp Inc 20190408 0 16.41 16.571 16.32 16.38 49046 15.0128 down down correct
HBP.US Huttig Building Products Inc 20190408 0 2.61 2.71 2.61 2.71 671 2.71 up up correct
HCCI.US Heritage 20190408 0 26.16 26.48 25.9491 26.15 51080 26.15 down down correct
HCKT.US The Hackett Group Inc 20190408 0 15.68 15.93 15.68 15.86 118482 14.8361 up up correct
HCM.US HUTCHMED (China) Limited 20190408 0 31.15 31.85 30.8908 31.78 103632 31.78 up up correct
HCSG.US Healthcare Services Group Inc 20190408 0 34.19 34.46 33.91 34.39 830685 31.4294 up up correct
HDSN.US Hudson Technologies Inc 20190408 0 2.08 2.0803 1.93 2.04 855605 2.04 down down correct
HEAR.US Turtle Beach Corporation 20190408 0 11.92 12.01 11.59 11.86 473385 11.86 down up incorrect
HEES.US H&E Equipment Services Inc 20190408 0 26.58 26.83 26.28 26.76 143681 23.9415 up up correct
HELE.US Helen of Troy Limited 20190408 0 114.14 116.3 114.14 116 355153 116 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20190408 0 0.2432 0.25 0.23 0.2371 7152 16.597 down up incorrect
HEXO.US HEXO Corp. Common Shares 20190408 0 6.7 6.7 6.52 6.6 1495778 26.4 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20190408 0 32.66 34 32.66 33.98 3092 16.0069 up up correct
HFFG.US HF Foods Group Inc 20190408 0 13.21 13.43 13.21 13.4 2057 13.4 up up correct
HFWA.US Heritage Financial Corporation 20190408 0 31.27 31.27 30.84 30.88 152178 28.1172 down down correct
HGBL.US Heritage Global Inc 20190408 0 0.59 0.59 0.58 0.58 5075 0.58 down down correct
HGEN.US Humanigen Inc 20190408 0 1.35 1.35 1.35 1.35 28 6.75
HGSH.US China HGS Real Estate Inc 20190408 0 1.11 1.14 1.1 1.1 9143 2.2 down down correct
HIBB.US Hibbett Inc 20190408 0 22.74 23.09 22.315 22.51 590715 22.3072 down down correct
HIFS.US Hingham Institution for Savings 20190408 0 170.01 171.25 168.5 169.88 6069 165.2781 down down correct
HIHO.US Highway Holdings Limited 20190408 0 3.28 3.43 3.28 3.28 2010 2.8981
HIMX.US Himax Technologies Inc 20190408 0 3.42 3.48 3.33 3.37 895062 3.3092 down down correct
HITI.US High Tide Inc. Common Shares 20190408 0 0.51 0.53 0.495 0.495 709355 0.495 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20190408 0 0.4652 0.57 0.4652 0.5643 1351864 0.5643 up up correct
HJLI.US Hancock Jaffe Laboratories Inc 20190408 0 2.06 2.19 1.9901 2.08 28205 52 up up correct
HLG.US Hailiang Education Group Inc 20190408 0 41 41.85 40.9384 41.85 15345 41.85 up up correct
HLIT.US Harmonic Inc 20190408 0 5.65 5.7 5.55 5.68 303587 5.68 up up correct
HLNE.US Hamilton Lane Incorporated 20190408 0 44.98 44.98 44.27 44.48 67920 42.3517 down down correct
HMHC.US Houghton Mifflin Harcourt Company 20190408 0 7.39 7.39 7.2 7.33 673984 7.33 down down correct
HMNF.US HMN Financial Inc 20190408 0 22.2457 22.2457 22.2457 22.2457 124 22.2457
HMST.US HomeStreet Inc 20190408 0 29.01 29.8588 27.66 28.09 304154 26.8801 down down correct
HMTV.US Hemisphere Media Group Inc 20190408 0 14.77 15 14.75 14.8 54733 14.8 up up correct
HNNA.US Hennessy Advisors Inc 20190408 0 9.57 9.95 9.57 9.8999 8474 8.4903 up up correct
HNRG.US Hallador Energy Company 20190408 0 5.06 5.22 4.94 5.07 97396 4.8219 up up correct
HOFT.US Hooker Furniture Corporation 20190408 0 29.42 29.71 28.855 29.09 25924 26.9654 down down correct
HOLI.US Hollysys Automation Technologies Ltd 20190408 0 23 24.1 22.9 23.25 203080 22.5381 up up correct
HOLX.US Hologic Inc 20190408 0 47.19 47.49 46.18 46.81 2156826 46.81 down down correct
HON.US Honeywell International Inc 20190408 0 161.2 162.1 160.55 162.06 1854106 153.4233 up up correct
HONE.US HarborOne Bancorp Inc 20190408 0 17.24 17.47 17.19 17.25 35042 9.4122 up down incorrect
HOPE.US Hope Bancorp Inc 20190408 0 13.85 13.96 13.78 13.87 371833 12.17 up up correct
HOTH.US Hoth Therapeutics Inc 20190408 0 5.3 5.3 5.3 5.3 308 5.3
HPK.US HighPeak Energy Inc 20190408 0 10.07 10.07 10.07 10.07 1400 9.9584
HQI.US HireQuest Inc 20190408 0 3.95 3.99 3.92 3.92 11800 3.8215 down down correct
HQY.US HealthEquity Inc 20190408 0 77.39 77.75 76.4533 77.15 427409 77.15 down up incorrect
HROW.US Harrow Health Inc 20190408 0 4.52 4.52 4.25 4.4 319944 4.4 down down correct
HRTX.US Heron Therapeutics Inc 20190408 0 26.1 26.19 25.67 26.14 428069 26.14 up up correct
HRZN.US Horizon Technology Finance Corporation 20190408 0 11.92 11.95 11.87 11.94 114208 9.2235 up up correct
HSDT.US Helius Medical Technologies Inc 20190408 0 6.46 6.58 6.23 6.37 35879 222.95 down down correct
HSIC.US Henry Schein Inc 20190408 0 62.65 63 60.8666 61.63 1550003 61.63 down down correct
HSII.US Heidrick & Struggles International Inc 20190408 0 41.59 41.81 40.83 41.25 119163 38.9947 down down correct
HSKA.US Heska Corporation 20190408 0 78.08 80.22 76.61 79.97 55542 79.97 up up correct
HSON.US Hudson Global Inc 20190408 0 1.64 1.65 1.55 1.56 26423 15.6 down down correct
HST.US Host Hotels & Resorts Inc 20190408 0 19.3 19.42 19.24 19.39 4844011 18.364 up up correct
HSTM.US HealthStream Inc 20190408 0 28.38 28.44 27.85 28.24 72357 28.24 down down correct
HSTO.US Histogen Inc 20190408 0 1.25 1.35 1.25 1.3 83245 13 up up correct
HTBI.US HomeTrust Bancshares Inc 20190408 0 25.59 25.7 25.4 25.51 27239 24.5976 down down correct
HTBK.US Heritage Commerce Corp 20190408 0 12.57 12.61 12.5 12.56 49209 10.9052 down up incorrect
HTBX.US Heat Biologics Inc 20190408 0 1.22 1.23 1.21 1.22 12335 8.54
HTGM.US HTG Molecular Diagnostics Inc 20190408 0 2.65 2.65 2.49 2.52 12770 37.8 down down correct
HTHT.US Huazhu Group Limited 20190408 0 44.16 44.27 43.41 44.16 1026569 43.7864
HTLD.US Heartland Express Inc 20190408 0 19.27 19.55 19.12 19.55 217035 18.7719 up up correct
HTLF.US Heartland Financial USA Inc 20190408 0 44.25 44.81 43.98 44.79 108527 42.444 up up correct
HTOO.US Fusion Fuel Green PLC 20190408 0 9.95 10 9.95 10 16003 10 up up correct
HUBG.US Hub Group Inc 20190408 0 42.86 43.13 42.7 42.99 120969 42.99 up up correct
HUGE.US FSD Pharma Inc 20190408 0 0.1781 0.1788 0.164 0.167 196366 33.567 down down correct
HURC.US Hurco Companies Inc 20190408 0 39.88 40.275 39.82 40.08 24916 38.4488 up up correct
HURN.US Huron Consulting Group Inc 20190408 0 47.87 48.33 46.7501 47.63 54341 47.63 down down correct
HUSN.US Hudson Capital Inc 20190408 0 3.84 3.8458 3.58 3.69 87417 18.45 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20190408 0 0.86 0.86 0.7791 0.8531 92886 0.8531 down up incorrect
HVBC.US HV Bancorp Inc 20190408 0 16.07 16.1 16.07 16.1 6350 16.1 up up correct
HWBK.US Hawthorn Bancshares Inc 20190408 0 21.1314 21.3359 21.0248 21.3359 1534 19.96 up up correct
HWC.US Hancock Whitney Corporation 20190408 0 43.26 43.62 43.2 43.59 423000 39.9208 up up correct
HWKN.US Hawkins Inc 20190408 0 39.43 39.545 38.78 39.05 15749 18.5601 down down correct
HX.US Xiaobai Maimai Inc 20190408 0 3.63 3.67 3.53 3.55 95928 10.65 down up incorrect
HYMC.US Hycroft Mining Holding Corporation 20190408 0 10.08 10.1 10.08 10.1 55754 10.1 up up correct
HYRE.US HyreCar Inc 20190408 0 5.21 5.235 4.75 5.12 450636 5.12 down down correct
HZNP.US Horizon Therapeutics Public Limited Company 20190408 0 27.32 27.35 26.71 27.16 1247702 27.16 down down correct
IART.US Integra LifeSciences Holdings Corporation 20190408 0 54.58 54.58 53.675 54.15 391680 54.15 down down correct
IBCP.US Independent Bank Corporation 20190408 0 22.11 22.26 22.02 22.16 46390 19.7875 up up correct
IBKR.US Interactive Brokers Group Inc 20190408 0 53.89 54.25 52.9 53.88 242071 52.9399 down down correct
IBOC.US International Bancshares Corporation 20190408 0 40.05 40.44 39.88 40.2 77556 36.998 up up correct
IBTX.US Independent Bank Group Inc 20190408 0 54.42 54.99 54.34 54.88 101858 51.8424 up up correct
ICAD.US iCAD Inc 20190408 0 5.81 5.81 5.44 5.66 181887 5.66 down up incorrect
ICBK.US County Bancorp Inc 20190408 0 16.74 17.06 16.543 16.87 11216 16.2772 up up correct
ICCC.US ImmuCell Corporation 20190408 0 5.92 6.25 5.91 6.25 21821 6.25 up up correct
ICFI.US ICF International Inc 20190408 0 75.38 75.87 74.98 75.05 57202 73.6061 down down correct
ICHR.US Ichor Holdings Ltd 20190408 0 24.23 24.65 23.85 24.44 301479 24.44 up up correct
ICLK.US iClick Interactive Asia Group Limited 20190408 0 3.8 3.8 3.64 3.64 3093 3.64 down down correct
ICLR.US ICON Public Limited Company 20190408 0 139.05 139.56 136.16 139.43 142828 139.43 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20190408 0 7.42 7.4515 7.28 7.28 140862 5.659 down down correct
ICPT.US Intercept Pharmaceuticals Inc 20190408 0 116.97 120.49 114.32 120.18 606882 120.18 up up correct
ICUI.US ICU Medical Inc 20190408 0 232.27 234.725 230.13 233.48 246343 233.48 up up correct
IDCC.US InterDigital Inc 20190408 0 68.99 69.2 68.345 68.66 270648 64.4184 down up incorrect
IDEX.US Ideanomics Inc 20190408 0 1.92 2.1 1.92 1.97 1044866 1.97 up up correct
IDN.US Intellicheck Inc 20190408 0 3.821 3.86 3.65 3.71 19343 3.71 down down correct
IDRA.US Idera Pharmaceuticals Inc 20190408 0 2.65 2.7248 2.62 2.66 112983 2.66 up up correct
IDXX.US IDEXX Laboratories Inc 20190408 0 226.83 228 224.38 227.75 788848 227.75 up up correct
IEA.US Infrastructure and Energy Alternatives Inc 20190408 0 4.74 4.79 4.38 4.68 164075 4.68 down down correct
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20190408 0 0.3 0.36 0.3 0.35 57125 0.35 up up correct
IEP.US Icahn Enterprises L.P 20190408 0 73.21 73.3268 72.62 72.95 42516 49.6861 down down correct
IESC.US IES Holdings Inc 20190408 0 17.68 18.18 17.68 18 6247 18 up up correct
IFMK.US iFresh Inc 20190408 0 1.29 1.3226 1.2 1.2 32594 1.2 down down correct
IFRX.US InflaRx N.V 20190408 0 41.9 41.9 39.57 40.72 299912 40.72 down up incorrect
IGIC.US International General Insurance Holdings Ltd 20190408 0 10.08 10.08 10.08 10.08 100 9.5651
III.US Information Services Group Inc 20190408 0 3.72 3.86 3.72 3.82 61681 3.7701 up up correct
IIIV.US i3 Verticals Inc 20190408 0 24.05 24.655 23.175 24.43 59470 24.43 up up correct
IIN.US IntriCon Corporation 20190408 0 26.55 26.55 25.89 26.13 121872 26.13 down down correct
IIVI.US II 20190408 0 39.5 40.03 38.93 39.95 383313 39.95 up up correct
IKNX.US IKONICS Corporation 20190408 0 8.1 8.469 8.07 8.1162 8227 8.1162 up up correct
ILMN.US Illumina Inc 20190408 0 322.13 324 314.09 323.61 1093587 323.61 up up correct
ILPT.US Industrial Logistics Properties Trust 20190408 0 20.49 20.92 20.41 20.83 1032461 17.898 up up correct
IMAC.US IMAC Holdings Inc 20190408 0 5.6 5.6 5.0864 5.3761 37658 5.3761 down up incorrect
IMACW.US IMAC Holdings Inc 20190408 0 1 1 0.9603 0.9603 200 0.9603 down down correct
IMBI.US iMedia Brands Inc 20190408 0 0.46 0.4601 0.442 0.46 212085 4.6
IMGN.US ImmunoGen Inc 20190408 0 2.76 2.83 2.7 2.72 1934054 2.72 down up incorrect
IMKTA.US Ingles Markets Incorporated 20190408 0 27.01 27.1659 26.68 27.09 45491 25.938 up up correct
IMMP.US Immutep Limited 20190408 0 2.04 2.1005 2.02 2.05 108710 2.05 up up correct
IMMR.US Immersion Corporation 20190408 0 8.67 8.67 8.5 8.51 195183 8.51 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20190408 0 17.57 18.08 17.57 18.005 30337 15.7261 up up correct
IMRN.US Immuron Limited 20190408 0 5.49 5.49 5.2 5.235 1163 5.235 down down correct
IMTE.US Integrated Media Technology Limited 20190408 0 11.73 12.8826 11.5832 12 28754 12 up up correct
IMUX.US Immunic Inc 20190408 0 0.54 0.92 0.5279 0.7285 2371499 29.14 up up correct
IMV.US IMV Inc 20190408 0 3.916 4.03 3.71 3.71 22345 3.71 down down correct
IMXI.US International Money Express Inc 20190408 0 11.5 11.77 11.45 11.6 23626 11.6 up up correct
INBK.US First Internet Bancorp 20190408 0 20.61 21.07 20.5139 20.75 40972 20.1877 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20190408 0 3.02 3.02 3.02 3.02 2000 3.02
INCY.US Incyte Corporation 20190408 0 84.75 84.91 82.15 84.43 1544224 84.43 down down correct
INDB.US Independent Bank Corp 20190408 0 85.57 85.99 84.95 85.99 214629 80.1069 up up correct
INDP.US Indaptus Therapeutics Inc 20190408 0 579.2 586.4 564.4 565.6 1521 565.6 down up incorrect
INDT.US INDUS Realty Trust Inc 20190408 0 35.65 35.65 35.65 35.65 500 34.0775
INFI.US Infinity Pharmaceuticals Inc 20190408 0 1.79 1.86 1.7789 1.8 150148 1.8 up up correct
INFN.US Infinera Corporation 20190408 0 4.66 4.73 4.615 4.73 1116895 4.73 up up correct
INGN.US Inogen Inc 20190408 0 93.44 93.667 91.12 92.94 248856 92.94 down down correct
INMB.US INmune Bio Inc 20190408 0 8.76 8.79 8.1002 8.6 53047 8.6 down up incorrect
INO.US Inovio Pharmaceuticals Inc 20190408 0 4.04 4.05 3.8843 4.03 1452090 4.03 down down correct
INOD.US Innodata Inc 20190408 0 1.29 1.3109 1.249 1.25 56792 1.25 down down correct
INOV.US Inovalon Holdings Inc 20190408 0 12.26 12.28 12.12 12.18 224692 12.18 down down correct
INPX.US Inpixon 20190408 0 0.84 0.8641 0.8103 0.8398 9321 37.791 down up incorrect
INSE.US Inspired Entertainment Inc 20190408 0 6.84 6.88 6.77 6.84 12364 6.84
INSG.US Inseego Corp 20190408 0 4.74 4.8 4.6 4.75 527218 4.75 up up correct
INSM.US Insmed Incorporated 20190408 0 31.2 32.155 30.63 31.3 1677973 31.3 up up correct
INTC.US Intel Corporation 20190408 0 55.28 55.74 55.2 55.68 11758823 51.9964 up up correct
INTG.US The InterGroup Corporation 20190408 0 31.2 31.2 30.6546 30.6546 714 30.6546 down down correct
INTU.US Intuit Inc 20190408 0 261.8 262.275 257.62 260.76 1630468 256.4007 down up incorrect
INTZ.US Intrusion Inc 20190408 0 4.25 4.3 4.01 4.25 1750 4.25
INVA.US Innoviva Inc 20190408 0 14.44 14.51 14.24 14.37 777989 14.37 down down correct
INVE.US Identiv Inc 20190408 0 4.91 4.91 4.78 4.84 4574 4.84 down down correct
INVO.US INVO Bioscience Inc 20190408 0 0.37 0.43 0.37 0.43 1059 13.76 up down incorrect
IONM.US Assure Holdings Corp. Common Stock 20190408 0 1.35 1.401 1.35 1.401 7900 1.401 up up correct
IONS.US Ionis Pharmaceuticals Inc 20190408 0 84.9 86.582 83.34 86.14 1274582 86.14 up up correct
IOSP.US Innospec Inc 20190408 0 84.49 85.57 83.88 85.12 51256 81.9463 up down incorrect
IOVA.US Iovance Biotherapeutics Inc 20190408 0 12.64 12.73 11.63 11.85 1799142 11.85 down down correct
IPA.US ImmunoPrecise Antibodies Ltd 20190408 0 0.5935 0.6116 0.5645 0.585 99710 0.585 down up incorrect
IPAR.US Inter Parfums Inc 20190408 0 76.77 77.34 76.45 76.89 78431 74.4178 up up correct
IPDN.US Professional Diversity Network Inc 20190408 0 3.25 3.33 3.2 3.2001 5869 3.2001 down down correct
IPGP.US IPG Photonics Corporation 20190408 0 167.28 169.595 165.42 168.96 477874 168.96 up down incorrect
IPLDP.US Interstate Power and Light Company 20190408 0 25.36 25.36 25.23 25.23 1500 22.0045 down down correct
IPWR.US Ideal Power Inc 20190408 0 0.402 0.44 0.4 0.4207 4381 4.207 up up correct
IQ.US iQIYI Inc 20190408 0 23.31 23.61 22.85 23.38 4000672 23.38 up up correct
IRBT.US iRobot Corporation 20190408 0 124.24 124.445 121.59 123.86 367437 123.86 down down correct
IRCP.US IRSA Propiedades Comerciales S.A 20190408 0 19.04 19.47 19 19.11 40089 13.6325 up up correct
IRDM.US Iridium Communications Inc 20190408 0 27.73 28.22 27.34 27.84 1393714 27.84 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20190408 0 65.2 65.4 64.6 65.2 594 65.2
IRIX.US IRIDEX Corporation 20190408 0 4.44 4.5 4.3818 4.45 42393 4.45 up up correct
IRMD.US IRadimed Corporation 20190408 0 26.71 26.88 26.38 26.51 21745 26.51 down down correct
IROQ.US IF Bancorp Inc 20190408 0 20.133 20.133 19.98 20 1228 19.2 down down correct
IRTC.US iRhythm Technologies Inc 20190408 0 71.08 71.5 69.11 71.38 272274 71.38 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20190408 0 12.85 12.94 12.05 12.1 1565784 12.1 down down correct
ISBC.US Investors Bancorp Inc 20190408 0 12.26 12.39 12.24 12.36 1504923 10.9383 up up correct
ISEE.US IVERIC bio Inc 20190408 0 1.44 1.5134 1.4 1.48 315343 1.48 up up correct
ISIG.US Insignia Systems Inc 20190408 0 1.35 1.4 1.35 1.39 1549 9.73 up up correct
ISRG.US Intuitive Surgical Inc 20190408 0 574.46 578.865 567.5965 578.34 503226 192.78 up up correct
ISSC.US Innovative Solutions and Support Inc 20190408 0 3.47 3.47 3.36 3.36 11478 2.8894 down down correct
ISTR.US Investar Holding Corporation 20190408 0 22.54 22.635 22.46 22.46 12016 21.6719 down down correct
ISUN.US iSun Inc 20190408 0 9.95 9.95 9.95 9.95 100 9.95
ITCI.US Intra 20190408 0 13.31 13.53 12.93 13.26 189641 13.26 down down correct
ITI.US Iteris Inc 20190408 0 4.21 4.25 4.15 4.16 37217 4.16 down down correct
ITIC.US Investors Title Company 20190408 0 160.2 160.2 158.75 159.56 3177 125.2067 down down correct
ITRI.US Itron Inc 20190408 0 47.75 48.02 47.22 47.96 544580 47.96 up down incorrect
ITRM.US Iterum Therapeutics plc 20190408 0 9.1 9.1 8.5271 8.63 7004 8.63 down down correct
ITRN.US Ituran Location and Control Ltd 20190408 0 35.09 36.1 35.09 35.96 14122 33.1965 up up correct
IVAC.US Intevac Inc 20190408 0 6.2 6.2 6.02 6.06 28827 6.06 down down correct
IZEA.US IZEA Worldwide Inc 20190408 0 1.08 1.12 1.0399 1.07 111599 1.07 down down correct
JACK.US Jack in the Box Inc 20190408 0 81.81 82.18 80.1 80.31 505466 76.6377 down down correct
JAGX.US Jaguar Health Inc 20190408 0 0.31 0.315 0.295 0.3 7879092 63 down down correct
JAKK.US JAKKS Pacific Inc 20190408 0 1.08 1.12 1.08 1.1 3093 11 up up correct
JAN.US JanOne Inc 20190408 0 0.48 0.54 0.48 0.529 33089 2.645 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20190408 0 143.97 144.94 142.5355 143.53 390255 143.53 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20190408 0 104.5 105 103.74 104.01 629627 101.5498 down down correct
JBLU.US JetBlue Airways Corporation 20190408 0 16.54 16.635 16.44 16.58 4023297 16.58 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20190408 0 70.8 71.92 70.79 71.67 23191 64.0793 up up correct
JCS.US Communications Systems Inc 20190408 0 2.8 2.95 2.7101 2.95 6930 1.7058 up down incorrect
JCTCF.US Jewett 20190408 0 8.73 9.25 8.5 9.08 16220 9.08 up up correct
JD.US JD.com Inc 20190408 0 30.92 31.18 30.67 30.79 11378680 30.79 down down correct
JG.US Aurora Mobile Limited 20190408 0 7.05 7.2544 6.9147 7.11 66039 7.11 up up correct
JJSF.US J & J Snack Foods Corp 20190408 0 154.16 155.38 153.21 154.62 51696 148.364 up up correct
JKHY.US Jack Henry & Associates Inc 20190408 0 141.73 141.73 140.41 141.37 276096 137.1038 down up incorrect
JNCE.US Jounce Therapeutics Inc 20190408 0 6.55 6.75 6.52 6.58 128545 6.58 up up correct
JOBS.US 51job Inc 20190408 0 87.51 88.72 87.18 87.89 158396 87.89 up down incorrect
JOUT.US Johnson Outdoors Inc 20190408 0 72.12 73.6699 70.942 72.76 34733 71.0581 up down incorrect
JRJC.US China Finance Online Co. Limited 20190408 0 1.53 1.53 1.47 1.52 45967 15.2 down up incorrect
JRSH.US Jerash Holdings (US) Inc 20190408 0 7.55 7.5625 7.5 7.5 6945 6.8558 down up incorrect
JRVR.US James River Group Holdings Ltd 20190408 0 37.81 37.81 37.3349 37.63 112284 34.5949 down up incorrect
JSM.US Navient Corporation SR NT 6% 121543 20190408 0 22.09 22.345 21.45 22 12234 18.7333 down down correct
JVA.US Coffee Holding Co. Inc 20190408 0 5.79 6.075 5.6 5.87 157148 5.87 up up correct
JYNT.US The Joint Corp 20190408 0 17.03 17.15 16.39 17.05 105797 17.05 up up correct
KALA.US Kala Pharmaceuticals Inc 20190408 0 8.55 8.92 8.45 8.8 231967 8.8 up down incorrect
KALU.US Kaiser Aluminum Corporation 20190408 0 108.65 108.65 105.66 106.28 185269 98.7536 down down correct
KALV.US KalVista Pharmaceuticals Inc 20190408 0 30.4 30.4 29.04 29.31 85609 29.31 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20190408 0 0.18 0.18 0.18 0.18 0 0.18
KBAL.US Kimball International Inc 20190408 0 14.13 14.22 14.08 14.12 46573 13.065 down up incorrect
KBSF.US KBS Fashion Group Limited 20190408 0 4.13 4.5 4.12 4.412 42396 4.412 up up correct
KDMN.US Kadmon Holdings Inc 20190408 0 2.89 2.89 2.82 2.86 320805 2.86 down down correct
KDNY.US Chinook Therapeutics Inc 20190408 0 20.3 20.85 19.75 20.4 48100 20.4 up up correct
KDP.US Keurig Dr Pepper Inc 20190408 0 27.26 27.67 27.23 27.61 2079535 26.1914 up up correct
KE.US Kimball Electronics Inc 20190408 0 16.35 16.425 16.31 16.34 40501 16.34 down down correct
KELYA.US Kelly Services Inc 20190408 0 22.31 22.63 22.2266 22.41 99874 22.0016 up down incorrect
KEQU.US Kewaunee Scientific Corporation 20190408 0 21.52 21.6119 21.2545 21.475 1692 21.0229 down down correct
KERN.US Akerna Corp 20190408 0 10.12 10.15 10.1003 10.1306 12579 10.1306 up up correct
KERNW.US Akerna Corp 20190408 0 0.6 0.65 0.6 0.65 3327 0.65 up down incorrect
KFFB.US Kentucky First Federal Bancorp 20190408 0 7.74 7.75 7.65 7.65 2425 6.5316 down down correct
KFRC.US Kforce Inc 20190408 0 36.69 37.151 36.34 36.8 53448 34.8623 up down incorrect
KHC.US The Kraft Heinz Company 20190408 0 33.23 33.37 32.96 33.19 6571143 28.9477 down down correct
KIDS.US OrthoPediatrics Corp 20190408 0 38.4 38.8853 37.97 38.65 97188 38.65 up up correct
KINS.US Kingstone Companies Inc 20190408 0 13.85 13.9 13.61 13.68 29788 12.616 down down correct
KIRK.US Kirkland's Inc 20190408 0 6.78 6.8 6.56 6.66 240613 6.66 down down correct
KLAC.US KLA Corporation 20190408 0 124 124.9 123.19 124.72 926483 119.0202 up up correct
KLDO.US Kaleido Biosciences Inc 20190408 0 14.04 15 13.93 15 68726 15 up up correct
KLIC.US Kulicke and Soffa Industries Inc 20190408 0 23.89 24.04 23.6226 24.02 188137 22.9291 up up correct
KLXE.US KLX Energy Services Holdings Inc 20190408 0 26.69 27.87 26.2465 27.7 121693 138.5 up down incorrect
KMDA.US Kamada Ltd 20190408 0 5.91 6.05 5.91 6.03 64931 6.03 up up correct
KMPH.US KemPharm Inc 20190408 0 1.77 1.88 1.7186 1.77 6127 28.32
KNDI.US Kandi Technologies Group Inc 20190408 0 5.72 5.94 5.72 5.89 435623 5.89 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20190408 0 19.93 19.93 18.1 18.23 139536 18.23 down down correct
KNSL.US Kinsale Capital Group Inc 20190408 0 67.72 68.51 67.25 68.25 53268 67.8004 up up correct
KOD.US Kodiak Sciences Inc 20190408 0 6.92 7.25 6.65 6.92 265804 6.92
KOPN.US Kopin Corporation 20190408 0 1.4 1.4 1.31 1.37 571434 1.37 down up incorrect
KOR.US Corvus Gold Inc 20190408 0 1.5729 1.58 1.55 1.55 9371 1.55 down down correct
KOSS.US Koss Corporation 20190408 0 2.13 2.18 2.01 2.01 3760 2.01 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20190408 0 5.205 5.4 5.205 5.265 12453 5.265 up up correct
KPTI.US Karyopharm Therapeutics Inc 20190408 0 5.53 5.56 5.39 5.45 600736 5.45 down down correct
KRMD.US Repro Med Systems Inc 20190408 0 1.51 1.55 1.47 1.5 21659 1.5 down down correct
KRNT.US Kornit Digital Ltd 20190408 0 27.73 28.24 26.64 27.08 371582 27.08 down down correct
KRNY.US Kearny Financial Corp 20190408 0 13.1 13.14 12.98 13.03 238218 12.0247 down down correct
KRYS.US Krystal Biotech Inc 20190408 0 34.44 34.99 32.708 33.11 62590 33.11 down down correct
KSPN.US Kaspien Holdings Inc 20190408 0 0.34 0.41 0.34 0.35 17109 7 up up correct
KTCC.US Key Tronic Corporation 20190408 0 6.01 6.0345 6 6 13635 6 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20190408 0 15.34 15.42 15.14 15.36 661407 15.36 up up correct
KTRA.US Kintara Therapeutics Inc 20190408 0 0.425 0.425 0.3903 0.4001 7099 4.001 down down correct
KURA.US Kura Oncology Inc 20190408 0 16.93 17.08 16.28 16.61 166005 16.61 down down correct
KVHI.US KVH Industries Inc 20190408 0 10.2 10.4 10.13 10.33 8427 10.33 up down incorrect
KXIN.US Kaixin Auto Holdings 20190408 0 10.335 10.34 10.32 10.32 227824 10.32 down down correct
KZIA.US Kazia Therapeutics Limited 20190408 0 3.54 3.54 3.2901 3.365 832 3.365 down down correct
KZR.US Kezar Life Sciences Inc 20190408 0 21.9 22.335 20.95 21.85 75292 21.85 down down correct
LAKE.US Lakeland Industries Inc 20190408 0 11.88 11.9 11.7174 11.89 4475 11.89 up up correct
LAMR.US Lamar Advertising Company (REIT) 20190408 0 80.91 81.29 80.46 80.83 300430 72.395 down down correct
LANC.US Lancaster Colony Corporation 20190408 0 156.13 156.62 154.75 155.66 90650 148.3368 down down correct
LAND.US Gladstone Land Corporation 20190408 0 12.35 12.39 12.26 12.39 63091 11.2545 up up correct
LARK.US Landmark Bancorp Inc 20190408 0 20.9891 20.9891 20.9891 20.9891 344 17.357
LASR.US nLIGHT Inc 20190408 0 24.72 24.72 24.05 24.6 496378 24.6 down down correct
LAUR.US Laureate Education Inc 20190408 0 15.52 15.75 15.46 15.61 809121 8.7778 up down incorrect
LAWS.US Lawson Products Inc 20190408 0 31.26 31.8 31.26 31.57 7105 31.57 up down incorrect
LAZR.US Luminar Technologies Inc 20190408 0 9.83 9.83 9.83 9.83 1000 9.83
LAZY.US Lazydays Holdings Inc 20190408 0 4.551 4.551 4.45 4.55 1651 4.55 down down correct
LBAI.US Lakeland Bancorp Inc 20190408 0 15.67 15.785 15.58 15.64 51675 14.1899 down down correct
LBC.US Luther Burbank Corporation 20190408 0 10.73 10.84 10.72 10.78 21307 10.0745 up down incorrect
LBRDA.US Liberty Broadband Corporation 20190408 0 92.99 93.39 92.66 93.37 77378 93.37 up up correct
LBRDK.US Liberty Broadband Corporation 20190408 0 93.23 93.5 92.71 93.41 528970 93.41 up up correct
LBTYA.US Liberty Global plc 20190408 0 27.82 27.95 27.52 27.74 3040398 27.74 down down correct
LBTYB.US Liberty Global plc 20190408 0 27.6844 27.6844 27.6844 27.6844 35 27.6844
LBTYK.US Liberty Global plc 20190408 0 26.77 27.04 26.58 26.79 5333290 26.79 up down incorrect
LCNB.US LCNB Corp 20190408 0 16.76 16.98 16.6301 16.9 7045 14.9839 up up correct
LCRDX.US LCRDX 20190408 0 10.1 10.1 10.1 10.1 0 8.6759
LCUT.US Lifetime Brands Inc 20190408 0 9.37 9.45 9.18 9.31 84617 8.8974 down up incorrect
LE.US Lands' End Inc 20190408 0 16.7 16.8713 16.33 16.42 90889 16.42 down down correct
LECO.US Lincoln Electric Holdings Inc 20190408 0 89.22 89.79 88.425 89.7 403093 85.2214 up down incorrect
LEDS.US SemiLEDs Corporation 20190408 0 4.51 5.329 4.3991 5.1203 551306 5.1203 up up correct
LEE.US Lee Enterprises Incorporated 20190408 0 3.18 3.225 3.07 3.12 217983 31.2 down down correct
LEGH.US Legacy Housing Corporation 20190408 0 11.4 11.79 10.201 10.48 248099 10.48 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20190408 0 10.14 10.14 10.14 10.14 0 33.9208
LEVL.US Level One Bancorp Inc 20190408 0 23.7 23.815 23.3869 23.63 12933 23.0955 down up incorrect
LEXX.US Lexaria Bioscience Corp 20190408 0 1.27 1.27 1.09 1.14 3683 34.2 down down correct
LFMD.US LifeMD Inc 20190408 0 0.8995 1 0.85 0.95 20103 0.95 up up correct
LFUS.US Littelfuse Inc 20190408 0 193.47 196.19 192.4374 196.1 104940 191.1157 up up correct
LFVN.US LifeVantage Corporation 20190408 0 13.55 13.81 12.57 12.68 190071 12.68 down down correct
LGIH.US LGI Homes Inc 20190408 0 66.8 66.8 65.17 66.48 274775 66.48 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20190408 0 128.92 129.34 127.1 128.76 268315 128.76 down down correct
LGO.US Largo Resources Ltd 20190408 0 1.577 1.595 1.4921 1.5102 317849 15.102 down down correct
LHCG.US LHC Group Inc 20190408 0 110.48 110.87 108.82 109.78 171886 109.78 down down correct
LIFE.US aTyr Pharma Inc 20190408 0 0.501 0.54 0.501 0.54 281694 7.56 up up correct
LILA.US Liberty Latin America Ltd 20190408 0 21.21 21.21 20.68 20.86 222611 19.6607 down down correct
LILAK.US Liberty Latin America Ltd 20190408 0 21.13 21.13 20.57 20.75 465154 19.5386 down down correct
LINC.US Lincoln Educational Services Corporation 20190408 0 3.2 3.23 3.09 3.095 5862 3.095 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20190408 0 16.25 16.46 16.01 16.4 162892 16.4 up up correct
LINK.US Interlink Electronics Inc 20190408 0 2.02 2.1 2.02 2.1 1951 2.1 up up correct
LIQT.US LiqTech International Inc 20190408 0 2 2 1.95 2 270552 8
LITE.US Lumentum Holdings Inc 20190408 0 58.4 59.12 57.55 59.11 1058110 59.11 up up correct
LIVE.US Live Ventures Incorporated 20190408 0 7.784 7.85 7.75 7.83 7215 7.83 up down incorrect
LIVN.US LivaNova PLC 20190408 0 70.58 71.2711 68.37 70.97 2150301 70.97 up up correct
LIVX.US LiveXLive Media Inc 20190408 0 5.16 5.22 4.57 5.16 33704 5.16
LIXT.US Lixte Biotechnology Holdings Inc 20190408 0 0.85 0.85 0.85 0.85 833 5.1
LJPC.US La Jolla Pharmaceutical Company 20190408 0 7.38 7.38 7.02 7.07 286864 7.07 down down correct
LKCO.US Luokung Technology Corp 20190408 0 7.2 7.2 7.03 7.0501 7765 7.0501 down down correct
LKFN.US Lakeland Financial Corporation 20190408 0 46.76 47.1 46.55 47.1 51992 43.9286 up up correct
LKQ.US LKQ Corporation 20190408 0 30.06 30.32 29.97 30.18 2024279 30.0489 up up correct
LLL.US JX Luxventure Ltd 20190408 0 4.1301 4.5 4.12 4.412 42396 4.412 up down incorrect
LLNW.US Limelight Networks Inc 20190408 0 3.16 3.2 3.11 3.13 322664 3.13 down down correct
LMAT.US LeMaitre Vascular Inc 20190408 0 30.24 30.43 29.855 30.2 91417 29.3178 down up incorrect
LMB.US Limbach Holdings Inc 20190408 0 7.639 7.65 7.6 7.65 4076 7.65 up up correct
LMFA.US LM Funding America Inc 20190408 0 1.4 1.4 1.31 1.33 60517 6.65 down down correct
LMNL.US Liminal BioSciences Inc 20190408 0 0.1269 0.1269 0.1131 0.1189 267 118.9289 down down correct
LMNR.US Limoneira Company 20190408 0 24.7 24.7 24.295 24.33 46320 23.1234 down up incorrect
LMRK.US Landmark Infrastructure Partners LP 20190408 0 15.65 16.02 15.65 15.75 101884 12.8421 up up correct
LMRKN.US Landmark Infrastructure Partners LP 20190408 0 24.75 24.8 24.75 24.8 2360 20.4549 up up correct
LMRKO.US Landmark Infrastructure Partners LP 20190408 0 25.14 25.14 25.0212 25.03 8233 20.1197 down down correct
LMRKP.US Landmark Infrastructure Partners LP 20190408 0 25.46 25.46 25.14 25.15 3540 20.5028 down down correct
LMST.US Limestone Bancorp Inc 20190408 0 14.96 15.16 14.96 14.96 3502 14.96
LNDC.US Landec Corporation 20190408 0 10.42 10.7321 9.99 10.34 440639 10.34 down down correct
LNT.US Alliant Energy Corporation 20190408 0 46.65 46.75 46.23 46.36 939884 42.845 down down correct
LNTH.US Lantheus Holdings Inc 20190408 0 25.53 25.53 24.9 25.22 207179 25.22 down down correct
LOAN.US Manhattan Bridge Capital Inc 20190408 0 6.58 6.73 6.5629 6.68 96462 5.3669 up up correct
LOB.US Live Oak Bancshares Inc 20190408 0 15.53 15.68 15.4 15.53 80194 15.3338
LOCO.US El Pollo Loco Holdings Inc 20190408 0 12.55 12.72 12.5 12.59 312347 12.59 up up correct
LOGC.US LogicBio Therapeutics Inc 20190408 0 10.4 10.5 10.195 10.26 14232 10.26 down down correct
LOGI.US Logitech International S.A 20190408 0 40.52 40.73 40.4 40.73 120096 39.1392 up up correct
LOOP.US Loop Industries Inc 20190408 0 7.63 7.7764 7.61 7.69 47847 7.69 up up correct
LOPE.US Grand Canyon Education Inc 20190408 0 118.1 119.085 117.1 118.59 201565 118.59 up down incorrect
LORL.US Loral Space & Communications Inc 20190408 0 37.61 38.19 35.97 38.05 65320 27.6531 up up correct
LOVE.US The Lovesac Company 20190408 0 30.47 31 30.09 30.73 77731 30.73 up up correct
LPCN.US Lipocine Inc 20190408 0 2.31 2.32 2.17 2.195 168539 2.195 down down correct
LPLA.US LPL Financial Holdings Inc 20190408 0 71.9 72.38 71.34 72.34 378792 70.2036 up up correct
LPSN.US LivePerson Inc 20190408 0 28.45 28.63 27.88 28.44 354611 28.44 down down correct
LPTH.US LightPath Technologies Inc 20190408 0 1.47 1.52 1.4501 1.46 32068 1.46 down down correct
LPTX.US Leap Therapeutics Inc 20190408 0 1.95 1.98 1.94 1.97 429517 1.97 up down incorrect
LQDA.US Liquidia Corporation 20190408 0 10.93 11.45 10.53 10.97 58961 10.97 up up correct
LQDT.US Liquidity Services Inc 20190408 0 7.31 7.48 7.31 7.38 58918 7.38 up up correct
LRCX.US Lam Research Corporation 20190408 0 193.6 194.62 191.34 193.58 1713271 185.8931 down down correct
LRFC.US Logan Ridge Finance Corp 20190408 0 8.29 8.383 8.26 8.37 106690 4.551 up up correct
LRMR.US Larimar Therapeutics Inc 20190408 0 2.86 2.96 2.81 2.82 8581 33.84 down up incorrect
LSBK.US Lake Shore Bancorp Inc 20190408 0 15.49 15.49 15.49 15.49 439 14.0422
LSCC.US Lattice Semiconductor Corporation 20190408 0 12.82 12.89 12.71 12.78 998241 12.78 down down correct
LSEA.US Landsea Homes Corporation 20190408 0 10.07 10.08 10.07 10.08 400 10.08 up up correct
LSTR.US Landstar System Inc 20190408 0 111.47 111.92 111.17 111.87 280544 106.5575 up down incorrect
LSXMA.US The Liberty SiriusXM Group 20190408 0 39.52 39.78 39.39 39.58 279991 39.58 up up correct
LSXMK.US The Liberty SiriusXM Group 20190408 0 39.6 39.93 39.48 39.67 648476 39.0234 up up correct
LTAFX.US Altst Strgs Fd A 20190408 0 7.33 7.33 7.33 7.33 0 6.2259
LTBR.US Lightbridge Corporation 20190408 0 0.925 0.95 0.85 0.8777 405426 10.5324 down up incorrect
LTCFX.US Alternative Strategies Fund Class C 20190408 0 7.09 7.09 7.09 7.09 0 6.013
LTIFX.US LTIFX 20190408 0 7.35 7.35 7.35 7.35 0 7.35
LTRPA.US Liberty TripAdvisor Holdings Inc 20190408 0 14.74 14.74 14.46 14.59 253981 14.59 down up incorrect
LTRX.US Lantronix Inc 20190408 0 3.3 3.56 3.2601 3.46 140985 3.46 up up correct
LULU.US Lululemon Athletica Inc 20190408 0 168.78 170.4 168.36 169.77 2135692 169.77 up up correct
LUMO.US Lumos Pharma Inc 20190408 0 1.77 1.84 1.72 1.79 507231 16.11 up up correct
LUNA.US Luna Innovations Incorporated 20190408 0 4.15 4.1894 4.03 4.11 108186 4.11 down down correct
LVO.US LiveOne Inc 20190408 0 5.16 5.22 4.57 5.16 33700 5.16
LWAY.US Lifeway Foods Inc 20190408 0 2.15 2.27 2.13 2.1487 25374 2.1487 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20190408 0 1.06 1.07 1 1.04 57758 1.04 down up incorrect
LX.US LexinFintech Holdings Ltd 20190408 0 12.79 14.52 12.7588 14.28 1592647 14.28 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20190408 0 6.28 6.284 6.06 6.12 440630 6.12 down down correct
LYFT.US Lyft Inc 20190408 0 74.99 74.99 70.23 70.23 6599481 70.23 down down correct
LYL.US Dragon Victory International Limited 20190408 0 1.41 1.4261 1.3166 1.3935 12609 1.3935 down down correct
LYTS.US LSI Industries Inc 20190408 0 3.05 3.08 3 3 16668 2.7475 down up incorrect
MACK.US Merrimack Pharmaceuticals Inc 20190408 0 5.83 5.95 5.71 5.83 228355 4.0757
MANH.US Manhattan Associates Inc 20190408 0 56.55 56.55 55.64 56.14 249825 56.14 down down correct
MANT.US ManTech International Corporation 20190408 0 54.57 54.8 54.1025 54.8 73604 52.2389 up up correct
MAR.US Marriott International Inc 20190408 0 133.88 134.96 133.47 134.91 1866769 132.9021 up up correct
MARA.US Marathon Digital Holdings Inc 20190408 0 2.31 2.87 2.15 2.77 1664531 2.77 up up correct
MARK.US Remark Holdings Inc 20190408 0 1.43 1.65 1.43 1.49 273071 1.49 up down incorrect
MARPS.US Marine Petroleum Trust 20190408 0 2.33 2.38 2.29 2.38 1138 1.8846 up up correct
MASI.US Masimo Corporation 20190408 0 135.58 137.03 133.72 136.92 481540 136.92 up down incorrect
MAT.US Mattel Inc 20190408 0 13.5 13.75 13.465 13.53 3492473 13.53 up down incorrect
MATW.US Matthews International Corporation 20190408 0 38.14 38.36 37.98 38.24 80748 35.76 up up correct
MBCN.US Middlefield Banc Corp 20190408 0 41.27 42.97 40.66 40.66 881 18.8171 down down correct
MBII.US Marrone Bio Innovations Inc 20190408 0 1.46 1.4712 1.41 1.44 62793 1.44 down down correct
MBIN.US Merchants Bancorp 20190408 0 22.2 22.68 22.2 22.51 15253 21.6788 up up correct
MBINP.US Merchants Bancorp 20190408 0 26.325 26.4 26.15 26.15 30100 21.8225 down down correct
MBIO.US Mustang Bio Inc 20190408 0 3.61 3.64 3.43 3.54 57060 3.54 down down correct
MBOT.US Microbot Medical Inc 20190408 0 7.68 7.8 7.53 7.62 39069 7.62 down down correct
MBRX.US Moleculin Biotech Inc 20190408 0 0.92 0.96 0.9001 0.955 25953 5.73 up down incorrect
MBUU.US Malibu Boats Inc 20190408 0 40.8 41.39 40.47 40.84 103051 40.84 up up correct
MBWM.US Mercantile Bank Corporation 20190408 0 33.62 33.825 33.34 33.49 13537 30.0835 down down correct
MCBC.US Macatawa Bank Corporation 20190408 0 10.39 10.63 10.39 10.61 33262 9.6329 up up correct
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20190408 0 13.2 13.2 13.2 13.2 0 11.243
MCFT.US MasterCraft Boat Holdings Inc 20190408 0 23.51 23.97 23.25 23.52 108943 23.52 up up correct
MCHP.US Microchip Technology Incorporated 20190408 0 92.9 94.238 91.95 94.06 5548436 45.2997 up up correct
MCHX.US Marchex Inc 20190408 0 4.79 4.84 4.75 4.8 60018 4.8 up up correct
MCRB.US Seres Therapeutics Inc 20190408 0 6.42 6.88 6.31 6.78 205679 6.78 up down incorrect
MCRI.US Monarch Casino & Resort Inc 20190408 0 45.77 46.8 45.77 46.68 22319 46.68 up up correct
MDB.US MongoDB Inc 20190408 0 134.83 137.75 131.51 132.87 1688452 132.87 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20190408 0 131.25 135.13 128.51 133.57 157719 133.57 up up correct
MDGS.US Medigus Ltd 20190408 0 3.08 3.09 3 3.09 22295 3.09 up down incorrect
MDGSW.US Medigus Ltd. WT C EXP 072323 20190408 0 0.45 0.45 0.45 0.45 5100 0.45
MDJH.US MDJM Ltd 20190408 0 3.55 3.684 3.18 3.473 24221 3.473 down down correct
MDLZ.US Mondelez International Inc 20190408 0 49.57 49.67 49.45 49.61 6456416 47.0053 up up correct
MDRX.US Allscripts Healthcare Solutions Inc 20190408 0 9.64 9.69 9.535 9.6 905569 9.6 down down correct
MDVL.US Medavail Holdings Inc 20190408 0 1.55 1.6 1.52 1.5824 17419 18.9888 up up correct
MDWD.US MediWound Ltd 20190408 0 5.19 5.29 5.02 5.12 170481 5.12 down down correct
MDWT.US Midwest Holding Inc 20190408 0 0.06 0.06 0.055 0.055 46 27.5 down down correct
MDXG.US MiMedx Group Inc 20190408 0 3.945 3.98 3.82 3.98 303578 3.98 up up correct
MEDP.US Medpace Holdings Inc 20190408 0 59.92 60.12 58.7246 60.06 484110 60.06 up down incorrect
MEDS.US TRxADE HEALTH Inc 20190408 0 0.35 0.362 0.35 0.362 5417 2.172 up down incorrect
MEIP.US MEI Pharma Inc 20190408 0 3.13 3.34 3.13 3.3 235469 3.3 up up correct
MELI.US MercadoLibre Inc 20190408 0 503.84 506.84 496.62 506.5 210927 506.5 up up correct
MEOH.US Methanex Corporation 20190408 0 59.86 59.86 58.91 59.47 341593 55.7739 down down correct
MERC.US Mercer International Inc 20190408 0 14.1 14.13 13.89 14.02 140196 12.7236 down down correct
MESA.US Mesa Air Group Inc 20190408 0 8.36 8.36 8.01 8.27 226318 8.27 down up incorrect
MESO.US Mesoblast Limited 20190408 0 5.3 5.55 5.3 5.52 56856 5.52 up up correct
METC.US Ramaco Resources Inc 20190408 0 6.43 6.55 6.26 6.27 120821 6.27 down down correct
MFH.US Mercurity Fintech Holding Inc 20190408 0 2.06 2.12 1.81 1.89 275237 3.78 down down correct
MFIN.US Medallion Financial Corp 20190408 0 6.9 7 6.9 6.98 54771 6.98 up up correct
MGEE.US MGE Energy Inc 20190408 0 68.1 68.1 67.2 67.59 32170 63.9418 down down correct
MGI.US MoneyGram International Inc 20190408 0 2.41 2.5 2.28 2.29 465468 2.29 down down correct
MGIC.US Magic Software Enterprises Ltd 20190408 0 8.84 8.91 8.81 8.89 11501 8.3717 up up correct
MGLN.US Magellan Health Inc 20190408 0 66.19 66.82 65.3 66.5 209081 66.5 up down incorrect
MGNI.US Magnite Inc 20190408 0 6.1 6.205 5.87 6.18 691222 6.18 up up correct
MGNX.US MacroGenics Inc 20190408 0 19.63 19.63 19.2406 19.37 456090 19.37 down down correct
MGPI.US MGP Ingredients Inc 20190408 0 78.54 78.96 77.5 78.59 98126 76.5281 up up correct
MGRC.US McGrath RentCorp 20190408 0 57.98 58.94 57.91 58.88 75222 55.057 up up correct
MGTA.US Magenta Therapeutics Inc 20190408 0 17.27 18.4 16.6438 17.67 112694 17.67 up up correct
MGTX.US MeiraGTx Holdings plc 20190408 0 18.35 18.92 17.5976 18.69 67939 18.69 up up correct
MHLD.US Maiden Holdings Ltd 20190408 0 0.86 0.879 0.7456 0.7536 590043 0.7536 down down correct
MICT.US MICT Inc 20190408 0 1.45 1.45 1.37 1.4 40885 1.4 down down correct
MIDD.US The Middleby Corporation 20190408 0 137.35 137.74 135.58 136.87 482671 136.87 down up incorrect
MIME.US Mimecast Limited 20190408 0 45.09 45.99 43.61 45.61 554731 45.61 up up correct
MIND.US MIND Technology Inc 20190408 0 3.9341 3.95 3.8853 3.92 39698 3.92 down down correct
MINDP.US MIND Technology Inc 20190408 0 25.99 26.0223 25.745 26.0223 3946 19.8152 up up correct
MINM.US Minim Inc. Common Stock 20190408 0 0.895 0.895 0.895 0.895 405 0.895
MITK.US Mitek Systems Inc 20190408 0 11.96 12.21 11.89 12.04 297751 12.04 up up correct
MITO.US Stealth BioTherapeutics Corp 20190408 0 13.8 15.14 13.8 14.32 5365 14.32 up down incorrect
MKSI.US MKS Instruments Inc 20190408 0 98.92 99.24 97.83 99.23 337595 97.465 up down incorrect
MKTX.US MarketAxess Holdings Inc 20190408 0 253.89 258.41 251.69 258.14 220575 254.1728 up up correct
MKTY.US Mechanical Technology Incorporated 20190408 0 1.06 1.33 1.06 1.33 17733 1.33 up down incorrect
MLAB.US Mesa Laboratories Inc 20190408 0 230.98 233.59 229.6 233.59 18909 231.9891 up up correct
MLCO.US Melco Resorts & Entertainment Limited 20190408 0 25.12 25.44 24.99 25.3 3644930 24.5123 up up correct
MLHR.US Herman Miller Inc 20190408 0 36.47 36.6 36.11 36.45 202010 35.079 down down correct
MLKN.US MillerKnoll Inc 20190408 0 36.47 36.6 36.11 36.45 202010 34.9222 down down correct
MLVF.US Malvern Bancorp Inc 20190408 0 20.395 20.86 20.395 20.6 3411 20.6 up down incorrect
MMAT.US Meta Materials Inc 20190408 0 3.12 3.26 3.1 3.14 70150 3.14 up up correct
MMLP.US Martin Midstream Partners L.P 20190408 0 12.36 12.44 12.22 12.32 171326 10.1867 down up incorrect
MMMB.US MamaMancini's Holdings Inc. Common Stock 20190408 0 0.66 0.66 0.65 0.66 19705 0.66
MMSI.US Merit Medical Systems Inc 20190408 0 61.25 61.3 60.06 60.99 186787 60.99 down down correct
MMYT.US MakeMyTrip Limited 20190408 0 26.34 26.83 26.04 26.37 170631 26.37 up up correct
MNDO.US MIND C.T.I. Ltd 20190408 0 2.13 2.19 2.1 2.13 63421 1.7252
MNDT.US Mandiant Inc. 20190408 0 16.71 16.8565 16.57 16.8 2970309 16.8 up up correct
MNKD.US MannKind Corporation 20190408 0 1.81 1.82 1.76 1.8 1339340 1.8 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20190408 0 0.13 0.13 0.0739 0.0739 1263 0.5912 down down correct
MNOV.US MediciNova Inc 20190408 0 10.08 10.08 9.33 9.67 53873 9.67 down up incorrect
MNRO.US Monro Inc 20190408 0 82.79 83.1 81.62 82.32 340421 78.9275 down down correct
MNSB.US MainStreet Bancshares Inc 20190408 0 20.9 20.9 20.85 20.85 5024 20.85 down up incorrect
MNST.US Monster Beverage Corporation 20190408 0 53.07 53.4 52.75 53.07 3207823 53.07
MNTV.US Momentive Global Inc 20190408 0 17.51 17.6 17.03 17.27 663233 17.27 down down correct
MNTX.US Manitex International Inc 20190408 0 8.14 8.19 7.96 8.1 20385 8.1 down down correct
MODV.US ModivCare Inc 20190408 0 65.77 66.01 65.06 65.93 53526 64.0512 up up correct
MOFG.US MidWestOne Financial Group Inc 20190408 0 29.09 29.35 28.9516 29.14 9313 26.6624 up up correct
MOGO.US Mogo Inc 20190408 0 2.35 2.37 2.35 2.37 9600 2.37 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20190408 0 19.44 19.44 19.02 19.1 9358 19.1 down down correct
MOMO.US Momo Inc 20190408 0 39.85 39.96 38.8 39.55 2456309 36.6053 down down correct
MOR.US MorphoSys AG 20190408 0 24.91 24.95 24.76 24.81 7295 24.81 down down correct
MORN.US Morningstar Inc 20190408 0 127.51 128.2 126.26 128.07 50094 125.8862 up up correct
MOSY.US MoSys Inc 20190408 0 3.6 3.95 3.6 3.912 61682 3.912 up up correct
MOTS.US Motus GI Holdings Inc 20190408 0 3.43 3.46 3.2 3.37 346178 3.37 down up incorrect
MOXC.US Moxian Inc 20190408 0 0.7154 0.725 0.68 0.68 9365 3.4 down down correct
MPAA.US Motorcar Parts of America Inc 20190408 0 19.61 19.96 19.42 19.94 61088 19.94 up up correct
MPB.US Mid Penn Bancorp Inc 20190408 0 24.74 24.74 24 24.59 10587 22.4923 down up incorrect
MPWR.US Monolithic Power Systems Inc 20190408 0 144.39 145.91 142.945 145.83 235481 142.7998 up up correct
MRAM.US Everspin Technologies Inc 20190408 0 7.94 7.96 7.795 7.95 40061 7.95 up down incorrect
MRBK.US Meridian Corporation 20190408 0 17.88 17.88 17.81 17.88 1076 16.5897
MRCC.US Monroe Capital Corporation 20190408 0 12.45 12.5 12.39 12.43 84179 8.993 down down correct
MRCY.US Mercury Systems Inc 20190408 0 65.96 66.5 64.58 65.83 301760 65.83 down down correct
MRIN.US Marin Software Incorporated 20190408 0 4.4001 4.82 4.4001 4.81 37348 4.81 up up correct
MRKR.US Marker Therapeutics Inc 20190408 0 6.05 6.2094 5.9 6.05 484898 6.05
MRLN.US Marlin Business Services Corp 20190408 0 21.63 22.26 21.5 22.11 11495 19.8752 up up correct
MRNA.US Moderna Inc 20190408 0 25.9 29.79 25.6 27.23 2673297 27.23 up down incorrect
MRNS.US Marinus Pharmaceuticals Inc 20190408 0 4.6 4.6316 4.36 4.49 240837 17.96 down down correct
MRSN.US Mersana Therapeutics Inc 20190408 0 4.83 4.94 4.75 4.79 63827 4.79 down down correct
MRTN.US Marten Transport Ltd 20190408 0 18.15 18.42 18.1 18.34 169735 10.9614 up up correct
MRTX.US Mirati Therapeutics Inc 20190408 0 73.14 75.245 70.43 74.37 372811 74.37 up up correct
MRUS.US Merus N.V 20190408 0 13.61 14.1559 13.6 13.65 40786 13.65 up up correct
MRVL.US Marvell Technology Inc 20190408 0 21.14 21.51 21.1 21.44 12445200 21.068 up down incorrect
MSBI.US Midland States Bancorp Inc 20190408 0 26.04 26.28 26.01 26.14 49307 22.8425 up up correct
MSEX.US Middlesex Water Company 20190408 0 55.29 55.39 54.17 54.42 59043 52.2999 down down correct
MSFDX.US Mlt Strgy Grwt A 20190408 0 13.63 13.63 13.63 13.63 0 11.5513
MSFIX.US The Multi 20190408 0 13.85 13.85 13.85 13.85 0 11.7373
MSFT.US Microsoft Corporation 20190408 0 119.81 120.02 118.64 119.93 15116190 116.4669 up up correct
MSFYX.US The Multi 20190408 0 13.34 13.34 13.34 13.34 0 11.3055
MSTR.US MicroStrategy Incorporated 20190408 0 146.11 146.34 143.935 144.42 63958 144.42 down down correct
MSVB.US Mid 20190408 0 12.55 12.75 12.505 12.75 4255 12.5047 up up correct
MTBC.US CareCloud Inc 20190408 0 5.05 5.05 4.83 5.02 85501 5.02 down down correct
MTBCP.US CareCloud Inc 20190408 0 26.82 26.9667 26.82 26.9667 5278 20.5738 up up correct
MTC.US Mmtec Inc 20190408 0 4.1991 4.5685 4.02 4.3301 6388 4.3301 up up correct
MTEM.US Molecular Templates Inc 20190408 0 6.99 6.99 6.64 6.7 83511 6.7 down down correct
MTEX.US Mannatech Incorporated 20190408 0 17.5875 17.95 17.5875 17.89 851 15.0248 up up correct
MTLS.US Materialise NV 20190408 0 17.13 17.13 16.21 16.74 46826 16.74 down down correct
MTP.US Midatech Pharma plc 20190408 0 2.84 3.0537 2.3956 2.64 140448 13.2 down down correct
MTRX.US Matrix Service Company 20190408 0 19.85 19.85 19.405 19.62 90683 19.62 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20190408 0 17.86 17.96 17.6364 17.94 228182 17.94 up up correct
MU.US Micron Technology Inc 20190408 0 42.18 43.14 42.12 42.9 24546811 42.8401 up up correct
MUDS.US Mudrick Capital Acquisition Corporation II 20190408 0 10.08 10.1 10.08 10.1 55754 10.1 up up correct
MUDSW.US Mudrick Capital Acquisition Corporation II 20190408 0 0.48 0.5 0.47 0.47 9814 0.47 down up incorrect
MULN.US Mullen Automotive Inc 20190408 0 6.12 6.12 5.85 5.99 53300 5.99 down up incorrect
MVBF.US MVB Financial Corp 20190408 0 16 16.28 15.971 16.27 16491 15.5862 up up correct
MVIS.US MicroVision Inc 20190408 0 0.9771 1.01 0.9701 0.9789 361557 0.9789 up up correct
MVST.US Microvast Holdings Inc 20190408 0 9.77 9.8 9.75 9.77 101300 9.77
MYFW.US First Western Financial Inc 20190408 0 13.33 13.49 13.04 13.24 4161 13.24 down down correct
MYGN.US Myriad Genetics Inc 20190408 0 32.89 33.05 32.33 32.82 411848 32.82 down down correct
MYMD.US MyMD Pharmaceuticals Inc 20190408 0 0.9202 0.93 0.8601 0.8902 385252 42.7296 down down correct
MYRG.US MYR Group Inc 20190408 0 36.16 36.57 35.8 36.06 59513 36.06 down down correct
MYSZ.US My Size Inc 20190408 0 0.76 0.7779 0.75 0.7598 4599 11.397 down down correct
NAII.US Natural Alternatives International Inc 20190408 0 12.97 12.97 12.56 12.58 3895 12.58 down up incorrect
NAKD.US Naked Brand Group Limited 20190408 0 0.373 0.385 0.333 0.359 173 538.5003 down up incorrect
NAOV.US NanoVibronix Inc 20190408 0 3.9927 3.9927 3.92 3.95 3165 3.95 down down correct
NATH.US Nathan's Famous Inc 20190408 0 70.36 72.82 70.05 70.9 7216 66.7714 up up correct
NATI.US National Instruments Corporation 20190408 0 46.07 46.555 45.97 46.52 277491 43.3301 up up correct
NATR.US Nature's Sunshine Products Inc 20190408 0 9.65 9.9999 9.27 9.9 15822 9.3759 up up correct
NAVI.US Navient Corporation 20190408 0 12.2 12.27 12.055 12.26 1831917 10.645 up up correct
NBEV.US NewAge Inc 20190408 0 5.37 6.69 5.25 6.63 66231020 6.63 up down incorrect
NBIX.US Neurocrine Biosciences Inc 20190408 0 90.87 91.66 89.27 91.24 551025 91.24 up up correct
NBN.US Northeast Bank 20190408 0 20.66 20.69 20.25 20.66 97000 20.5602
NBRV.US Nabriva Therapeutics plc 20190408 0 2.82 3.19 2.82 3.07 315510 30.7 up up correct
NBSE.US NeuBase Therapeutics Inc 20190408 0 2.4 2.6899 2.4 2.45 183433 2.45 up up correct
NBTB.US NBT Bancorp Inc 20190408 0 36.81 36.82 36.52 36.77 104855 33.8084 down down correct
NCBS.US Nicolet Bankshares Inc 20190408 0 60.48 60.48 59.24 59.7 29329 59.7 down up incorrect
NCMI.US National CineMedia Inc 20190408 0 7.5 7.62 7.43 7.48 172061 6.0014 down down correct
NCNA.US NuCana plc 20190408 0 16.905 17 15.7 15.75 43800 15.75 down down correct
NCSM.US NCS Multistage Holdings Inc 20190408 0 5.51 5.6 5.4 5.4 47683 108 down down correct
NCTY.US The9 Limited 20190408 0 2.13 2.13 1.96 1.98 365597 19.8 down down correct
NDAQ.US Nasdaq Inc 20190408 0 88.61 89.38 87.99 88.76 567432 85.0468 up up correct
NDLS.US Noodles & Company 20190408 0 6.33 6.431 6.3 6.35 251038 6.35 up up correct
NDRA.US ENDRA Life Sciences Inc 20190408 0 1.57 1.6419 1.53 1.58 139050 1.58 up up correct
NDRAW.US ENDRA Life Sciences Inc. Warrants 20190408 0 0.5 0.52 0.5 0.52 2305 0.52 up up correct
NDSN.US Nordson Corporation 20190408 0 138.26 139.91 137.29 139.88 95797 136.4648 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20190408 0 11.23 11.23 11.16 11.2 5200 8.1118 down up incorrect
NEGG.US Newegg Commerce Inc 20190408 0 11.36 11.84 11.36 11.84 113 11.84 up up correct
NEO.US NeoGenomics Inc 20190408 0 20.83 20.89 20.4 20.87 408955 20.87 up up correct
NEOG.US Neogen Corporation 20190408 0 57.33 57.51 56.5 57.28 183623 28.64 down down correct
NEON.US Neonode Inc 20190408 0 3.5399 3.5399 3.34 3.4179 16349 3.4179 down down correct
NEPH.US Nephros Inc 20190408 0 0.5049 0.58 0.49 0.5375 10895 4.8375 up down incorrect
NEPT.US Neptune Wellness Solutions Inc 20190408 0 3.45 3.45 3.36 3.43 367818 3.43 down down correct
NERV.US Minerva Neurosciences Inc 20190408 0 8.29 8.39 8.14 8.21 261843 8.21 down up incorrect
NESR.US National Energy Services Reunited Corp 20190408 0 10.25 10.3 10.12 10.23 79194 10.23 down down correct
NESRW.US NESRW 20190408 0 1 1 0.92 0.95 84920 0.95 down up incorrect
NETE.US Net Element Inc 20190408 0 6.12 6.12 5.85 5.99 53691 5.99 down down correct
NEWT.US Newtek Business Services Corp 20190408 0 21.22 21.3 21.08 21.21 115526 15.6857 down down correct
NEXT.US NextDecade Corporation 20190408 0 5.12 5.2899 4.9 4.91 43638 4.91 down up incorrect
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20190408 0 14.23 14.34 14.15 14.23 81697 12.9864
NFE.US New Fortress Energy Inc 20190408 0 12.76 12.89 12.15 12.35 79814 12.1353 down down correct
NFLX.US Netflix Inc 20190408 0 365.11 365.94 359.93 361.41 4653810 361.41 down down correct
NGM.US NGM Biopharmaceuticals Inc 20190408 0 15.22 15.93 15.14 15.79 191726 15.79 up down incorrect
NH.US NantHealth Inc 20190408 0 0.93 0.95 0.88 0.883 169680 0.883 down down correct
NHTC.US Natural Health Trends Corp 20190408 0 11.9 12.21 11.85 12.04 55416 8.9152 up up correct
NICE.US NICE Ltd 20190408 0 122.66 123.76 121.31 123.62 106605 123.62 up down incorrect
NICHX.US NICHX 20190408 0 25.5 25.5 25.5 25.5 0 22.2682
NICK.US Nicholas Financial Inc 20190408 0 9.2147 9.5 9.16 9.5 8672 9.5 up up correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20190408 0 0.9473 0.9473 0.91 0.928 3697 0.928 down up incorrect
NIU.US Niu Technologies 20190408 0 10.9 13.6 10.55 13.44 870636 13.44 up up correct
NK.US NantKwest Inc 20190408 0 1.42 1.42 1.35 1.36 203659 1.36 down down correct
NKLA.US Nikola Corporation 20190408 0 10 10.01 10 10.01 400 10.01 up up correct
NKSH.US National Bankshares Inc 20190408 0 40.14 41.65 40.14 41.58 2663 37.0254 up up correct
NKTR.US Nektar Therapeutics 20190408 0 36.14 36.515 35.51 35.98 1068212 35.98 down down correct
NLOK.US NortonLifeLock Inc 20190408 0 23.71 24.7681 23.65 24.24 11619010 13.2346 up up correct
NLTX.US Neoleukin Therapeutics Inc 20190408 0 2.63 2.72 2.6215 2.7 15234 2.7 up up correct
NMFC.US New Mountain Finance Corporation 20190408 0 13.63 13.67 13.61 13.62 166351 10.2916 down down correct
NMIH.US NMI Holdings Inc 20190408 0 26.91 27.65 26.85 27.63 294272 27.63 up up correct
NMRD.US Nemaura Medical Inc 20190408 0 1.03 1.06 1.02 1.02 6017 10.2 down down correct
NMRK.US Newmark Group Inc 20190408 0 8.44 8.4659 8.35 8.37 682977 7.9541 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20190408 0 4.21 4.635 3.8 3.95 46200 3.95 down up incorrect
NMTR.US 9 Meters Biopharma Inc 20190408 0 1.79 1.8 1.73 1.73 135618 1.73 down up incorrect
NNBR.US NN Inc 20190408 0 8.44 8.58 8.27 8.56 237643 8.4039 up up correct
NNDM.US Nano Dimension Ltd 20190408 0 0.8 0.8 0.7501 0.77 4450 7.7 down down correct
NODK.US NI Holdings Inc 20190408 0 16.19 16.281 16.02 16.02 5725 16.02 down down correct
NOTV.US Inotiv Inc 20190408 0 2.04 2.06 1.99 2.029 53238 2.029 down up incorrect
NOVN.US Novan Inc 20190408 0 0.91 0.91 0.86 0.9 2436 9 down down correct
NOVT.US Novanta Inc 20190408 0 87.28 87.74 86.245 87.74 69610 87.74 up up correct
NRBO.US NeuroBo Pharmaceuticals Inc 20190408 0 1.35 1.36 1.3335 1.35 338 33.75
NRC.US National Research Corporation 20190408 0 39.52 39.895 39.1 39.54 17429 38.6512 up up correct
NRIM.US Northrim BanCorp Inc 20190408 0 34.85 35.07 34.68 34.85 8927 31.3235
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20190408 0 20.21 20.21 20.21 20.21 0 16.3119
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20190408 0 20.32 20.32 20.32 20.32 0 16.7626
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20190408 0 20.32 20.32 20.32 20.32 0 16.3276
NRXP.US NRx Pharmaceuticals Inc 20190408 0 10.34 10.34 10.34 10.34 52000 10.34
NSEC.US The National Security Group Inc 20190408 0 12 12 11.228 11.68 6745 11.0712 down up incorrect
NSIT.US Insight Enterprises Inc 20190408 0 56.59 57.33 56.2025 57.29 132650 57.29 up up correct
NSPR.US InspireMD Inc 20190408 0 61.5 69 61.2 68.1 17340 68.1 up up correct
NSSC.US Napco Security Technologies Inc 20190408 0 20.35 20.95 20.17 20.82 67544 20.82 up up correct
NSTG.US NanoString Technologies Inc 20190408 0 25.35 25.55 24.46 25.41 580105 25.41 up up correct
NSYS.US Nortech Systems Incorporated 20190408 0 4.3 4.324 4.2 4.24 1743 4.24 down down correct
NTAP.US NetApp Inc 20190408 0 72.09 73.03 71.775 72.97 1797225 67.0647 up up correct
NTCT.US NetScout Systems Inc 20190408 0 27.97 28.385 27.61 28.37 186102 28.37 up up correct
NTES.US NetEase Inc 20190408 0 278 278.97 271 278.73 5049050 53.0373 up up correct
NTGR.US NETGEAR Inc 20190408 0 34.53 34.53 33.42 33.67 295029 33.67 down down correct
NTIC.US Northern Technologies International Corporation 20190408 0 26.22 26.5794 25.05 25.9 12034 12.4784 down down correct
NTLA.US Intellia Therapeutics Inc 20190408 0 18.47 18.55 18 18.17 280363 18.17 down up incorrect
NTNX.US Nutanix Inc 20190408 0 37.02 37.97 36.58 37.93 2848137 37.93 up up correct
NTRA.US Natera Inc 20190408 0 21.1 21.35 20.35 20.45 311548 20.45 down down correct
NTRB.US Nutriband Inc. Common Stock 20190408 0 9.75 9.75 8.77 9.75 565 39
NTRS.US Northern Trust Corporation 20190408 0 95.01 95.24 94.06 94.4 891354 87.1877 down down correct
NTUS.US Natus Medical Incorporated 20190408 0 25.8 25.84 25.515 25.81 114950 25.81 up down incorrect
NTWK.US NetSol Technologies Inc 20190408 0 7.01 7.073 6.61 6.66 85372 6.66 down down correct
NUAN.US Nuance Communications Inc 20190408 0 16.9867 17.0316 16.7968 16.9767 803645 14.6984 down down correct
NURO.US NeuroMetrix Inc 20190408 0 1.03 1.06 1.03 1.06 102455 10.6 up up correct
NUVA.US NuVasive Inc 20190408 0 57.63 57.89 56.4 57.26 250624 57.26 down down correct
NUWE.US Nuwellis Inc 20190408 0 4.38 4.6 4.27 4.32 190356 4.32 down down correct
NVAX.US Novavax Inc 20190408 0 0.6 0.6 0.57 0.5707 481656 11.414 down down correct
NVCN.US Neovasc Inc 20190408 0 0.4271 0.44 0.415 0.43 404027 4.3 up up correct
NVCR.US NovoCure Limited 20190408 0 46.18 46.5 44.83 45.8 309183 45.8 down down correct
NVDA.US NVIDIA Corporation 20190408 0 189.72 192.8 188.75 191.79 10604848 47.6898 up up correct
NVEC.US NVE Corporation 20190408 0 98.26 99.51 97.5 98.39 18136 82.8948 up up correct
NVEE.US NV5 Global Inc 20190408 0 61.95 61.9728 60.62 61.67 77431 61.67 down down correct
NVFY.US Nova LifeStyle Inc 20190408 0 1.02 1.02 0.96 0.9952 31512 4.976 down down correct
NVIV.US InVivo Therapeutics Holdings Corp 20190408 0 1.54 1.58 1.54 1.55 28995 46.5 up up correct
NVMI.US Nova Measuring Instruments Ltd 20190408 0 27.7 28.1 27.68 28 136207 28 up up correct
NVNO.US enVVeno Medical Corp 20190408 0 51.5 54.75 49.75 52 1128 52 up up correct
NVNOW.US enVVeno Medical Corporation 20190408 0 0.299 0.299 0.299 0.299 800 0.299
NVOS.US Novo Integrated Sciences Inc 20190408 0 0.19 0.19 0.19 0.19 10 19
NWBI.US Northwest Bancshares Inc 20190408 0 16.93 17.17 16.88 17.12 506146 14.6315 up down incorrect
NWE.US NorthWestern Corporation 20190408 0 70.55 70.55 69.91 69.95 369027 62.8816 down up incorrect
NWFL.US Norwood Financial Corp 20190408 0 30.5 32.619 30.5 31.71 3506 28.7554 up up correct
NWL.US Newell Brands Inc 20190408 0 15.9 16 15.64 15.76 4530002 13.7637 down down correct
NWLI.US National Western Life Group Inc 20190408 0 269.9 274.52 269.9 271.3 8229 269.9873 up up correct
NWPX.US Northwest Pipe Company 20190408 0 25.67 26.05 25.61 26 59768 26 up down incorrect
NWS.US News Corporation 20190408 0 12.66 12.695 12.58 12.63 347585 12.2358 down down correct
NWSA.US News Corporation 20190408 0 12.57 12.67 12.49 12.52 1237851 12.1273 down down correct
NXGN.US NextGen Healthcare Inc 20190408 0 17.66 17.73 17.48 17.62 129042 17.62 down down correct
NXPI.US NXP Semiconductors N.V 20190408 0 97.75 98.78 96.9 98.61 2297344 95.3883 up up correct
NXST.US Nexstar Media Group Inc 20190408 0 112.5 113.0591 110.82 111.78 577605 105.4107 down down correct
NXTD.US Nxt 20190408 0 0.98 0.998 0.96 0.9799 279939 9.799 down down correct
NXTP.US Nextplay Technologies Inc 20190408 0 1.98 1.98 1.84 1.9 12900 1.9 down up incorrect
NYMT.US New York Mortgage Trust Inc 20190408 0 6.15 6.15 6.11 6.13 1622710 4.7091 down down correct
NYMTN.US New York Mortgage Trust Inc 20190408 0 24.1259 24.15 24.08 24.08 5595 19.4251 down down correct
NYMTP.US New York Mortgage Trust Inc 20190408 0 24.66 24.7493 24.6011 24.6779 3778 20.0314 up up correct
NYMX.US Nymox Pharmaceutical Corporation 20190408 0 2.05 2.17 2.05 2.1 41432 2.1 up up correct
OBCI.US Ocean Bio 20190408 0 3.18 3.26 3.1301 3.178 9083 3.1096 down down correct
OBLG.US Oblong Inc 20190408 0 0.13 0.1525 0.13 0.1476 68475 1.476 up up correct
OBNK.US Origin Bancorp Inc 20190408 0 35.2 35.2 34.34 34.61 26036 33.4498 down up incorrect
OBSV.US ObsEva SA 20190408 0 13.53 14.15 13.44 14.05 37024 14.05 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20190408 0 26.75 26.75 26.75 26.75 200 24.768
OCC.US Optical Cable Corporation 20190408 0 4.66 4.86 4.65 4.8249 9697 4.8249 up up correct
OCCI.US OFS Credit Company Inc 20190408 0 18.64 19 18.5845 18.7512 39138 12.1098 up up correct
OCCIP.US OFS Credit Company Inc 20190408 0 25.32 25.4499 25.32 25.32 2050 21.0122
OCFC.US OceanFirst Financial Corp 20190408 0 24.52 24.78 24.39 24.52 96468 22.3329
OCGN.US Ocugen Inc 20190408 0 0.2411 0.29 0.1615 0.173 1933087 10.38 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20190408 0 5.29 5.324 5.28 5.3 253050 4.2637 up up correct
OCUL.US Ocular Therapeutix Inc 20190408 0 4.41 4.42 4.18 4.24 448749 4.24 down up incorrect
OCUP.US Ocuphire Pharma Inc 20190408 0 0.57 0.59 0.5607 0.5793 3803 27.8064 up down incorrect
OCX.US OncoCyte Corporation 20190408 0 3.99 4.24 3.9501 4.18 207883 4.18 up up correct
ODFL.US Old Dominion Freight Line Inc 20190408 0 151.3 152.72 150 152.69 288679 100.8118 up up correct
ODP.US The ODP Corporation 20190408 0 2.72 2.75 2.56 2.58 1051430 24.515 down down correct
ODT.US Odonate Therapeutics Inc 20190408 0 25.03 25.69 24.3713 25.34 16674 25.34 up up correct
OEG.US Orbital Energy Group Inc 20190408 0 1.19 1.24 1.18 1.185 69016 1.185 down down correct
OESX.US Orion Energy Systems Inc 20190408 0 1.33 1.47 1.33 1.44 471726 1.44 up up correct
OFED.US Oconee Federal Financial Corp 20190408 0 27.11 27.11 26.18 26.18 373 24.9771 down down correct
OFIX.US Orthofix Medical Inc 20190408 0 55.24 55.95 54.745 55.86 70320 55.86 up up correct
OFLX.US Omega Flex Inc 20190408 0 79.57 80.38 79.4 80.26 5863 77.9578 up up correct
OFS.US OFS Capital Corporation 20190408 0 12 12.1 12 12.09 42821 8.6729 up down incorrect
OGI.US OrganiGram Holdings Inc 20190408 0 7.49 7.49 7.103 7.15 703110 7.15 down down correct
OIIM.US O2Micro International Limited 20190408 0 1.55 1.6099 1.52 1.6 21119 1.6 up up correct
OKTA.US Okta Inc 20190408 0 86.45 88.19 84.4 87.64 1447883 87.64 up up correct
OLED.US Universal Display Corporation 20190408 0 163.73 165.84 162.5 165.59 459311 164.0574 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20190408 0 90 90 88.7 89.39 796264 89.39 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20190408 0 48.35 49.58 47.83 49.05 163330 45.5951 up up correct
OMCL.US Omnicell Inc 20190408 0 80.3 81.115 79.42 80.69 138719 80.69 up up correct
OMER.US Omeros Corporation 20190408 0 18.5 18.5 17.85 18.08 375517 18.08 down down correct
OMEX.US Odyssey Marine Exploration Inc 20190408 0 6.9 7.1262 6.9 6.94 9861 6.94 up up correct
OMP.US Oasis Midstream Partners LP 20190408 0 20.5 20.59 20.07 20.18 39032 14.0146 down down correct
OMQS.US OMNIQ Corp. Common Stock 20190408 0 8.56 8.56 8.56 8.56 100 171.2
ON.US ON Semiconductor Corporation 20190408 0 22.63 23.035 22.51 22.92 4902569 22.92 up up correct
ONB.US Old National Bancorp 20190408 0 16.96 17.09 16.89 16.99 621934 15.5145 up up correct
ONCS.US OncoSec Medical Incorporated 20190408 0 0.66 0.661 0.6007 0.6311 43793 6.311 down up incorrect
ONCT.US Oncternal Therapeutics Inc 20190408 0 1.3 1.32 1.25 1.27 21030 8.89 down up incorrect
ONCY.US Oncolytics Biotech Inc 20190408 0 1.93 1.95 1.85 1.86 215861 1.86 down down correct
ONDS.US Ondas Holdings Inc 20190408 0 6 6 6 6 0 6
ONTX.US Onconova Therapeutics Inc 20190408 0 3.6 3.61 3.4 3.49 3163 52.35 down down correct
ONVO.US Organovo Holdings Inc 20190408 0 1.02 1.02 0.9755 1 32993 20 down down correct
OPBK.US OP Bancorp 20190408 0 9.12 9.159 9.01 9.13 29285 8.3786 up up correct
OPCH.US Option Care Health Inc 20190408 0 1.95 1.96 1.91 1.93 798947 7.72 down down correct
OPGN.US OpGen Inc 20190408 0 0.608 0.608 0.58 0.5999 20849 11.998 down down correct
OPHC.US OptimumBank Holdings Inc 20190408 0 3.77 3.86 3.58 3.81 3886 3.81 up up correct
OPI.US Office Properties Income Trust 20190408 0 28.96 28.96 28.11 28.51 287225 23.305 down down correct
OPK.US OPKO Health Inc 20190408 0 2.58 2.635 2.53 2.53 2520591 2.53 down down correct
OPNT.US Opiant Pharmaceuticals Inc 20190408 0 12.14 12.25 11.9 12.06 23875 12.06 down down correct
OPOF.US Old Point Financial Corporation 20190408 0 21.35 21.73 21.35 21.73 224 20.3703 up up correct
OPRA.US Opera Limited 20190408 0 7.27 7.455 7.19 7.38 153204 7.38 up up correct
OPRX.US OptimizeRx Corporation 20190408 0 12.23 13.1271 12.23 12.77 22516 12.77 up up correct
OPTN.US OptiNose Inc 20190408 0 10.17 10.17 9.84 9.95 150395 9.95 down down correct
ORGO.US Organogenesis Holdings Inc 20190408 0 7.93 8.5418 7.813 7.92 12047 7.92 down down correct
ORGS.US Orgenesis Inc 20190408 0 4.99 5.004 4.85 4.91 9987 4.91 down up incorrect
ORLY.US O'Reilly Automotive Inc 20190408 0 400.76 404.16 397.4515 401.99 496464 401.99 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20190408 0 4.43 4.43 4.2 4.36 333840 4.36 down down correct
ORRF.US Orrstown Financial Services Inc 20190408 0 19.01 19.33 18.71 19.16 18630 17.3694 up up correct
ORTX.US Orchard Therapeutics plc 20190408 0 19.34 20.2592 18.76 19.88 171107 19.88 up up correct
OSBC.US Old Second Bancorp Inc 20190408 0 13.13 13.28 13.12 13.23 38774 12.9764 up down incorrect
OSIS.US OSI Systems Inc 20190408 0 90.82 90.95 88.82 88.96 84270 88.96 down down correct
OSMT.US Osmotica Pharmaceuticals plc 20190408 0 3.84 4.02 3.79 3.99 106150 3.99 up up correct
OSPN.US OneSpan Inc 20190408 0 18.64 18.7 18.37 18.61 122608 18.61 down down correct
OSS.US One Stop Systems Inc 20190408 0 2.6 2.75 2.3982 2.55 97304 2.55 down down correct
OSTK.US Overstock.com Inc 20190408 0 16.3722 16.958 16.2355 16.5089 1605040 16.5089 up up correct
OSUR.US OraSure Technologies Inc 20190408 0 10.76 10.88 10.58 10.87 204941 10.87 up down incorrect
OSW.US OneSpaWorld Holdings Limited 20190408 0 13.81 14.23 13.75 14.23 842650 14.0124 up up correct
OTEL.US Otelco Inc 20190408 0 16.93 17.34 16.93 17.06 7301 17.06 up down incorrect
OTEX.US Open Text Corporation 20190408 0 38.5 38.69 37.97 38.28 494588 36.5287 down down correct
OTIC.US Otonomy Inc 20190408 0 2.86 2.86 2.76 2.82 32228 2.82 down down correct
OTLK.US Outlook Therapeutics Inc 20190408 0 5.98 6.1 4.5701 4.78 236259 4.78 down down correct
OTRK.US Ontrak Inc 20190408 0 12.91 13.38 12.82 13.25 53406 13.25 up up correct
OTTR.US Otter Tail Corporation 20190408 0 50.04 50.04 49.4213 49.75 42912 45.688 down down correct
OVBC.US Ohio Valley Banc Corp 20190408 0 36.244 36.9 36.244 36.55 4160 33.5256 up up correct
OVID.US Ovid Therapeutics Inc 20190408 0 1.89 1.8909 1.8 1.88 276856 1.88 down down correct
OVLY.US Oak Valley Bancorp 20190408 0 18.97 19.398 18.51 19.07 9301 18.2739 up up correct
OWSCX.US OWSCX 20190408 0 20.12 20.12 20.12 20.12 0 19.5555
OXBR.US Oxbridge Re Holdings Limited 20190408 0 1.34 1.3999 1.3118 1.37 26319 1.37 up up correct
OXLC.US Oxford Lane Capital Corp 20190408 0 10 10.3 9.97 10.3 1643184 6.3887 up down incorrect
OXLCM.US Oxford Lane Capital Corp 20190408 0 25.66 25.66 25.66 25.66 163 21.2356
OXSQ.US Oxford Square Capital Corp 20190408 0 6.45 6.51 6.42 6.49 145036 4.4291 up up correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20190408 0 25.55 25.55 25.55 25.55 182 21.3537
OXSQZ.US Oxford Square Capital Corp. 20190408 0 24.9 24.95 24.85 24.86 27800 21.17 down down correct
OZK.US Bank OZK 20190408 0 30.55 30.78 30.36 30.73 463784 27.7335 up up correct
PAA.US Plains All American Pipeline L.P 20190408 0 24.95 25.09 24.7 24.87 2548312 19.9759 down down correct
PAAS.US Pan American Silver Corp 20190408 0 13.42 13.52 13.35 13.43 1438032 13.0717 up up correct
PACB.US Pacific Biosciences of California Inc 20190408 0 7.27 7.33 7.23 7.32 1105580 7.32 up down incorrect
PACW.US PacWest Bancorp 20190408 0 39.78 40 39.66 39.78 693292 35.0696
PAEWW.US PAE Incorporated 20190408 0 1.34 1.35 1.33 1.35 8666 1.35 up up correct
PAGP.US Plains GP Holdings L.P 20190408 0 25.27 25.385 25.15 25.32 820354 20.488 up down incorrect
PAHC.US Phibro Animal Health Corporation 20190408 0 33.52 33.86 33.1255 33.82 60882 31.9628 up down incorrect
PANL.US Pangaea Logistics Solutions Ltd 20190408 0 3.24 3.25 3.23 3.23 10286 3.0333 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20190408 0 237.49 239.9 234.09 238.88 817639 238.88 up up correct
PATI.US Patriot Transportation Holding Inc 20190408 0 18.7 18.835 18.7 18.7 366 8.7328
PATK.US Patrick Industries Inc 20190408 0 46.56 47.15 45.8 47.15 325453 45.6169 up up correct
PAVM.US PAVmed Inc 20190408 0 1.21 1.25 1.2 1.23 329047 1.23 up up correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20190408 0 0.42 0.4599 0.418 0.4599 24764 0.4599 up up correct
PAYS.US PaySign Inc 20190408 0 7.35 7.4072 7.15 7.16 326674 7.16 down up incorrect
PAYX.US Paychex Inc 20190408 0 80.73 80.93 79.97 80.82 1468735 74.6002 up up correct
PBCT.US People's United Financial Inc 20190408 0 16.91 16.985 16.83 16.89 3275673 14.7681 down down correct
PBCTP.US People's United Financial Inc 20190408 0 25.73 25.8579 25.716 25.78 12343 22.3771 up up correct
PBHC.US Pathfinder Bancorp Inc 20190408 0 13.3665 13.4 13.3 13.39 1742 12.6919 up up correct
PBIP.US Prudential Bancorp Inc 20190408 0 17.62 17.77 17.58 17.61 5065 15.8913 down down correct
PBPB.US Potbelly Corporation 20190408 0 9.33 9.42 9.2 9.31 100929 9.31 down down correct
PBTS.US Powerbridge Technologies Co. Ltd 20190408 0 6.36 6.8 6.15 6.39 298141 6.39 up down incorrect
PBYI.US Puma Biotechnology Inc 20190408 0 35.35 35.7 34.86 34.97 546801 34.97 down up incorrect
PCAR.US PACCAR Inc 20190408 0 68.84 69.09 68.49 68.94 1076814 62.5466 up up correct
PCB.US PCB Bancorp 20190408 0 17.98 17.98 17.73 17.84 11207 16.5581 down down correct
PCH.US PotlatchDeltic Corporation 20190408 0 38.78 39.16 38.505 38.78 404056 32.7181
PCOM.US Points International Ltd 20190408 0 12.27 12.32 11.75 11.77 58325 11.77 down down correct
PCRX.US Pacira BioSciences Inc 20190408 0 39.54 39.93 38.94 39.88 319554 39.88 up down incorrect
PCSB.US PCSB Financial Corporation 20190408 0 19.84 19.91 19.5801 19.68 28022 19.1085 down down correct
PCTI.US PCTEL Inc 20190408 0 5.17 5.2 5.1 5.2 5182 4.7174 up up correct
PCTY.US Paylocity Holding Corporation 20190408 0 84.95 85.39 82.81 85.32 261361 85.32 up up correct
PCYG.US Park City Group Inc 20190408 0 8.09 8.1488 8 8.07 15011 8.07 down down correct
PCYO.US Pure Cycle Corporation 20190408 0 10.12 10.245 9.99 10.19 8669 10.19 up up correct
PDCE.US PDC Energy Inc 20190408 0 43.46 43.98 42.87 43.87 933789 43.0692 up up correct
PDCO.US Patterson Companies Inc 20190408 0 22.38 22.38 22 22.27 836555 19.6849 down down correct
PDD.US Pinduoduo Inc 20190408 0 21.79 22.43 21.41 21.83 10407383 21.83 up up correct
PDEX.US Pro 20190408 0 14.88 15.4112 14.71 15.05 38208 15.05 up up correct
PDFS.US PDF Solutions Inc 20190408 0 13.18 13.22 12.93 13.21 111720 13.21 up down incorrect
PDLB.US PDL Community Bancorp 20190408 0 14.17 14.23 14.08 14.11 21937 14.11 down down correct
PDSB.US PDS Biotechnology Corporation 20190408 0 7.7496 8.0562 7.1 7.2 34123 7.2 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20190408 0 26.85 26.9 26.72 26.72 2802 24.8093 down down correct
PEBO.US Peoples Bancorp Inc 20190408 0 31.86 31.97 31.7 31.89 20954 27.9148 up up correct
PEGA.US Pegasystems Inc 20190408 0 67.31 67.31 66.38 67.18 180829 66.9686 down up incorrect
PENN.US Penn National Gaming Inc 20190408 0 21.26 21.49 20.98 21.24 846672 21.24 down down correct
PEP.US PepsiCo Inc 20190408 0 121.72 122.04 121.21 122 3140147 112.7701 up up correct
PERI.US Perion Network Ltd 20190408 0 2.96 3.1 2.95 3.1 44393 3.1 up up correct
PESI.US Perma 20190408 0 4 4 3.9 3.93 42174 3.93 down down correct
PETQ.US PetIQ Inc 20190408 0 31.81 32.47 31.27 31.91 365723 31.91 up up correct
PETS.US PetMed Express Inc 20190408 0 23.15 23.53 22.97 23.2 425849 20.665 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20190408 0 0.37 0.4 0.37 0.4 2655 1.7778 up up correct
PETZ.US TDH Holdings Inc 20190408 0 0.9553 1 0.92 0.99 19437 0.99 up up correct
PFBC.US Preferred Bank 20190408 0 47.13 47.63 46.68 47.41 62550 44.3603 up up correct
PFC.US Premier Financial Corp 20190408 0 29.28 29.59 29.205 29.3 24997 26.5209 up up correct
PFFLX.US PFFLX 20190408 0 9.98 9.98 9.98 9.98 0 8.2092
PFG.US Principal Financial Group Inc 20190408 0 53.1 53.4 52.9 53.32 802323 47.3938 up up correct
PFHD.US Professional Holding Corp 20190408 0 17.5 17.5 17.5 17.5 15000 17.5
PFIE.US Profire Energy Inc 20190408 0 1.85 1.87 1.82 1.83 79531 1.83 down up incorrect
PFIN.US P&F Industries Inc 20190408 0 8.33 8.33 8.33 8.33 195 8.1002
PFIS.US Peoples Financial Services Corp 20190408 0 44.91 45.3 44.91 45.13 2118 41.1559 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20190408 0 9.98 9.98 9.98 9.98 0 7.9015
PFLT.US PennantPark Floating Rate Capital Ltd 20190408 0 12.97 13.009 12.92 13 60598 9.6998 up down incorrect
PFMT.US Performant Financial Corporation 20190408 0 2.29 2.29 2.1 2.13 6260 2.13 down up incorrect
PFSW.US PFSweb Inc 20190408 0 5.08 5.3602 4.915 5.19 96390 5.19 up up correct
PFX.US Phenixfin Corporation 20190408 0 3.18 3.18 3.08 3.11 112313 60.5997 down down correct
PFXNL.US PhenixFIN Corporation 20190408 0 24.62 24.62 24.62 24.62 603 21.2809
PGC.US Peapack 20190408 0 26.97 27.38 26.97 27.31 31312 26.7202 up up correct
PGEN.US Precigen Inc 20190408 0 5.47 5.6884 5.3287 5.56 1427811 5.56 up up correct
PHAS.US PhaseBio Pharmaceuticals Inc 20190408 0 10.76 12.75 10.6 12.57 917490 12.57 up up correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20190408 0 3.1357 3.1357 2.82 2.9809 4532 2.9809 down up incorrect
PHIO.US Phio Pharmaceuticals Corp 20190408 0 0.4759 0.48 0.4701 0.4759 427941 26.1745
PHUN.US Phunware Inc 20190408 0 5.75 5.75 5.25 5.27 423497 5.27 down down correct
PHUNW.US Phunware Inc 20190408 0 0.68 0.68 0.66 0.67 27693 0.67 down down correct
PI.US Impinj Inc 20190408 0 18 18.24 17.82 18.2 91732 18.2 up up correct
PIIVX.US PIIVX 20190408 0 29.61 29.61 29.61 29.61 0 29.0332
PINC.US Premier Inc 20190408 0 34.92 35.16 34.48 34.64 487447 33.5095 down up incorrect
PIRS.US Pieris Pharmaceuticals Inc 20190408 0 3.78 4 3.64 3.84 522502 3.84 up up correct
PIXY.US ShiftPixy Inc 20190408 0 1.13 1.15 1.04 1.04 9731 41.6 down up incorrect
PKBK.US Parke Bancorp Inc 20190408 0 21.5 21.75 21.25 21.56 13416 17.7738 up up correct
PKOH.US Park 20190408 0 34.76 35.12 34.21 34.92 14665 33.5925 up up correct
PLAB.US Photronics Inc 20190408 0 9.52 9.67 9.51 9.65 227635 9.65 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20190408 0 54.51 54.86 52.98 53.89 1012187 53.2675 down down correct
PLBC.US Plumas Bancorp 20190408 0 23.87 24.2 23.5 23.5 2917 22.2103 down down correct
PLCE.US The Children's Place Inc 20190408 0 99.23 103.04 98.86 102.31 863385 99.5148 up up correct
PLL.US Piedmont Lithium Inc 20190408 0 9.14 9.75 9 9.7118 3400 9.7118 up up correct
PLPC.US Preformed Line Products Company 20190408 0 55 57.37 55 56.9 7155 54.9683 up up correct
PLSE.US Pulse Biosciences Inc 20190408 0 16.82 17.49 16.82 17.34 39235 17.34 up down incorrect
PLUG.US Plug Power Inc 20190408 0 2.66 2.86 2.65 2.77 10353316 2.77 up up correct
PLUS.US ePlus inc 20190408 0 91.33 92.42 90.12 92.36 57868 46.18 up up correct
PLXP.US PLx Pharma Inc 20190408 0 5.14 5.6 5.12 5.6 3861 5.6 up up correct
PLXS.US Plexus Corp 20190408 0 64.98 65.48 64.5 65.24 90480 65.24 up up correct
PLYA.US Playa Hotels & Resorts N.V 20190408 0 7.56 7.64 7.49 7.6 352467 7.6 up up correct
PMCB.US PharmaCyte Biotech Inc. Common Stock 20190408 0 0.0489 0.0489 0.046 0.0474 2167 71.1036 down up incorrect
PMD.US Psychemedics Corporation 20190408 0 14.2 14.3799 14.0801 14.25 4845 13.0949 up down incorrect
PME.US Pingtan Marine Enterprise Ltd 20190408 0 2.22 2.37 2.22 2.31 44112 2.31 up up correct
PMFLX.US PMFLX 20190408 0 10.15 10.15 10.15 10.15 0 9.3588
PMTS.US CPI Card Group Inc. Common Stock 20190408 0 3.33 3.33 3.2018 3.2037 9141 3.2037 down down correct
PNFP.US Pinnacle Financial Partners Inc 20190408 0 56.95 57.27 56.31 57.1 232930 55.3823 up down incorrect
PNNT.US PennantPark Investment Corporation 20190408 0 7.02 7.11 7.02 7.11 332143 5.2573 up down incorrect
PNRG.US PrimeEnergy Resources Corporation 20190408 0 136.97 140 136.97 140 839 140 up down incorrect
POAI.US Predictive Oncology Inc 20190408 0 0.8 0.8 0.7 0.7324 8190 7.324 down down correct
PODD.US Insulet Corporation 20190408 0 95.77 96.11 92.95 94.62 406947 94.62 down down correct
POLA.US Polar Power Inc 20190408 0 4.8 4.83 4.73 4.7437 6032 4.7437 down down correct
POOL.US Pool Corporation 20190408 0 169.72 170.72 169.21 169.92 114131 165.868 up up correct
POPM.US PopMail.com Inc 20190408 0 0 0 0 0 0 0
POWI.US Power Integrations Inc 20190408 0 73.51 74.61 73.24 74.5 128628 36.5236 up up correct
POWL.US Powell Industries Inc 20190408 0 29.17 29.91 28.95 29.18 16305 26.615 up up correct
POWW.US AMMO Inc 20190408 0 2.93 3.05 2.93 3.05 3518 3.05 up up correct
PPBI.US Pacific Premier Bancorp Inc 20190408 0 28.75 29.14 28.71 29.08 211802 26.3885 up up correct
PPBT.US Purple Biotech Ltd 20190408 0 0.11 0.113 0.11 0.113 63952 1.13 up up correct
PPC.US Pilgrim's Pride Corporation 20190408 0 21.94 22.18 21.73 21.89 664396 21.89 down up incorrect
PPIH.US Perma 20190408 0 8.9 8.9 8.895 8.9 1769 8.9
PPSI.US Pioneer Power Solutions Inc 20190408 0 5.06 5.2352 4.987 5.12 3649 3.5312 up up correct
PPTA.US Midas Gold Corp. 20190408 0 5.58 5.95 5.58 5.93 29608 5.93 up up correct
PRAA.US PRA Group Inc 20190408 0 27.27 27.49 27.07 27.4 279441 27.4 up up correct
PRDEX.US PREDEX Funds 20190408 0 26.17 26.17 26.17 26.17 0 23.5302
PRDO.US Perdoceo Education Corporation 20190408 0 17.12 17.21 16.93 16.97 194342 16.97 down down correct
PRFT.US Perficient Inc 20190408 0 28.07 28.07 27.825 27.93 110253 27.93 down down correct
PRGS.US Progress Software Corporation 20190408 0 44.97 44.99 44.27 44.81 249943 42.8811 down down correct
PRIM.US Primoris Services Corporation 20190408 0 21.81 21.87 21.59 21.68 98082 21.0718 down down correct
PRIVX.US Sharespost 100 Fund 20190408 0 29.51 29.51 29.51 29.51 0 28.9308
PRLVX.US PRLVX 20190408 0 29.43 29.43 29.43 29.43 0 28.8483
PROF.US Profound Medical Corp 20190408 0 0.659 0.659 0.64 0.6407 4827 6.407 down down correct
PROV.US Provident Financial Holdings Inc 20190408 0 20.3 20.75 20 20.34 4477 18.5497 up up correct
PRPH.US ProPhase Labs Inc 20190408 0 3.0153 3.0153 3.0153 3.0153 255 2.5468
PRPL.US Purple Innovation Inc 20190408 0 5.17 5.1846 4.79 5.07 4228 5.07 down down correct
PRPO.US Precipio Inc 20190408 0 0.194 0.308 0.1833 0.2439 5315390 3.6585 up down incorrect
PRQR.US ProQR Therapeutics N.V 20190408 0 15.33 15.71 15.05 15.1 157513 15.1 down down correct
PRTA.US Prothena Corporation plc 20190408 0 12.44 12.4799 12.2 12.3 135275 12.3 down down correct
PRTH.US Priority Technology Holdings Inc 20190408 0 6.5 6.51 6.15 6.25 15107 6.25 down down correct
PRTK.US Paratek Pharmaceuticals Inc 20190408 0 6.25 6.25 6.1 6.21 196975 6.21 down down correct
PRTS.US CarParts.com Inc 20190408 0 1.03 1.07 1.03 1.045 71968 1.045 up down incorrect
PRVB.US Provention Bio Inc 20190408 0 2.4 2.518 2.3801 2.45 16990 2.45 up up correct
PSEC.US Prospect Capital Corporation 20190408 0 6.6 6.62 6.59 6.59 836234 4.867 down down correct
PSHG.US Performance Shipping Inc 20190408 0 1.16 1.19 1.15 1.19 21219 11.6725 up up correct
PSMT.US PriceSmart Inc 20190408 0 61.52 61.66 59.67 60.2 188297 58.7475 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20190408 0 18.59 18.59 18.59 18.59 0 16.1119
PSTI.US Pluristem Therapeutics Inc 20190408 0 0.6 0.6024 0.586 0.5875 193149 5.875 down up incorrect
PSTV.US Plus Therapeutics Inc 20190408 0 0.3 0.4 0.3 0.3875 98910 19.375 up up correct
PT.US Pintec Technology Holdings Limited 20190408 0 11.69 12.4 11.5 11.52 52604 11.52 down down correct
PTC.US PTC Inc 20190408 0 94.29 94.39 92.87 94.27 1049271 94.27 down down correct
PTCT.US PTC Therapeutics Inc 20190408 0 38.02 38.0247 36.82 36.88 492880 36.88 down down correct
PTDEX.US PREDEX 20190408 0 26.18 26.18 26.18 26.18 0 23.687
PTE.US PolarityTE Inc 20190408 0 10.85 11.45 10.85 10.97 334237 10.97 up up correct
PTEN.US Patterson 20190408 0 15.06 15.41 14.94 15.32 5716221 14.6456 up up correct
PTGX.US Protagonist Therapeutics Inc 20190408 0 12.98 12.98 12.135 12.31 179991 12.31 down down correct
PTMN.US Portman Ridge Finance Corporation 20190408 0 30 30.2 29.3 30.2 32180 21.7519 up up correct
PTRS.US Partners Bancorp 20190408 0 7.13 7.13 7.13 7.13 2196 6.8627
PTSI.US P.A.M. Transportation Services Inc 20190408 0 55.4 55.42 54.02 55.42 2084 27.71 up down incorrect
PULM.US Pulmatrix Inc 20190408 0 1.24 1.24 1.18 1.23 1135098 1.23 down down correct
PUYI.US Puyi Inc 20190408 0 6.165 6.53 6.1 6.28 48026 6.28 up up correct
PVAC.US Penn Virginia Corporation 20190408 0 44.93 46.205 44.08 44.94 175227 44.94 up up correct
PVBC.US Provident Bancorp Inc 20190408 0 22.261 22.51 22.261 22.51 788 10.9209 up up correct
PWDEX.US PREDEX 20190408 0 26.18 26.18 26.18 26.18 0 23.687
PWFL.US PowerFleet Inc 20190408 0 5.61 5.7 5.5594 5.61 30700 5.61
PWOD.US Penns Woods Bancorp Inc 20190408 0 41.38 41.88 41.1069 41.75 5534 24.3774 up up correct
PXLW.US Pixelworks Inc 20190408 0 4.31 4.39 4.19 4.36 138766 4.36 up up correct
PXS.US Pyxis Tankers Inc 20190408 0 1.34 1.3594 1.3 1.33 155798 1.33 down down correct
PYPL.US PayPal Holdings Inc 20190408 0 105.66 107 104.67 106.57 9261995 106.57 up up correct
PZZA.US Papa John's International Inc 20190408 0 51.62 51.87 49.74 49.84 716981 48.1758 down down correct
QADA.US QAD Inc 20190408 0 43.53 43.65 42.87 43.5 42988 42.8712 down down correct
QADB.US QAD Inc 20190408 0 31.6492 31.75 30.8 30.8 5094 30.3034 down down correct
QCOM.US QUALCOMM Incorporated 20190408 0 57.79 58.49 57.505 57.76 8942430 53.948 down up incorrect
QCRH.US QCR Holdings Inc 20190408 0 34.68 34.76 34.43 34.68 11503 34.0842
QDEL.US Quidel Corporation 20190408 0 63.56 64.28 62.22 63.63 96186 63.63 up up correct
QFIN.US 360 DigiTech Inc 20190408 0 16.2 17.01 16.06 16.97 92279 16.7409 up up correct
QIWI.US QIWI plc 20190408 0 14.43 14.43 14.11 14.19 90225 11.2121 down down correct
QLGN.US Qualigen Therapeutics Inc 20190408 0 0.945 0.9499 0.9 0.91 8029 22.75 down up incorrect
QLYS.US Qualys Inc 20190408 0 80.71 81.66 79.73 81.4 177986 81.4 up up correct
QMCO.US Quantum Corporation 20190408 0 2.39 2.55 2.35 2.5 65328 2.5 up down incorrect
QNST.US QuinStreet Inc 20190408 0 13.69 13.84 13.3 13.32 505080 13.32 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20190408 0 22.74 22.86 22.71 22.82 85087 19.6717 up up correct
QRHC.US Quest Resource Holding Corporation 20190408 0 1.85 1.85 1.55 1.61 54922 1.61 down down correct
QRTEA.US Qurate Retail Inc 20190408 0 17.01 17.115 16.92 17.08 2420212 9.743 up up correct
QRTEB.US Qurate Retail Inc 20190408 0 9.9147 9.9147 9.9147 9.9147 66 4.4765
QRVO.US Qorvo Inc 20190408 0 74.51 75.37 74.31 75.25 665536 75.25 up up correct
QTNT.US Quotient Limited 20190408 0 8.9 9.03 8.74 8.98 138036 8.98 up up correct
QTRX.US Quanterix Corporation 20190408 0 25.88 25.88 25 25.77 122922 25.77 down down correct
QTT.US Qutoutiao Inc 20190408 0 9.35 9.3668 8.75 8.95 2956874 89.5 down down correct
QUIK.US QuickLogic Corporation 20190408 0 0.5839 0.6737 0.58 0.6737 539314 9.4318 up down incorrect
QUMU.US Qumu Corporation 20190408 0 2.7 2.7 2.57 2.6963 11696 2.6963 down up incorrect
QURE.US uniQure N.V 20190408 0 62.4 62.4 59.02 59.8 582713 59.8 down up incorrect
RADA.US RADA Electronic Industries Ltd 20190408 0 3.08 3.16 3.04 3.15 200099 3.15 up down incorrect
RAIL.US FreightCar America Inc 20190408 0 6.67 6.72 6.54 6.71 64698 6.71 up up correct
RAND.US Rand Capital Corporation 20190408 0 2.8844 3.0899 2.8844 3.04 25468 22.4665 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20190408 0 74.02 74.38 72.74 73.36 367478 73.36 down up incorrect
RAVE.US RAVE Restaurant Group Inc 20190408 0 1.55 1.7 1.53 1.7 95120 1.7 up up correct
RAVN.US Raven Industries Inc 20190408 0 39.66 39.7 39.08 39.54 86707 38.4957 down down correct
RBB.US RBB Bancorp 20190408 0 19.07 19.33 18.8301 19.08 21336 17.9521 up up correct
RBBN.US Ribbon Communications Inc 20190408 0 5.15 5.23 5.11 5.18 161330 5.18 up down incorrect
RBCAA.US Republic Bancorp Inc 20190408 0 45.97 46.56 45.3187 45.59 24811 42.196 down down correct
RBCN.US Rubicon Technology Inc 20190408 0 8.045 8.045 7.99 7.99 1699 7.99 down up incorrect
RBKB.US Rhinebeck Bancorp Inc 20190408 0 11.98 11.98 11.92 11.92 732 11.92 down down correct
RBNC.US Reliant Bancorp Inc 20190408 0 23.165 23.81 23.15 23.5 7994 22.3419 up up correct
RCAT.US Red Cat Holdings Inc 20190408 0 0.0058 0.0063 0.005 0.0062 708 7.44 up up correct
RCEL.US AVITA Medical Inc 20190408 0 5.982 5.982 5.982 5.982 652340 29.91
RCIAX.US Resource Credit Income Fund Class A Shar 20190408 0 10.93 10.93 10.93 10.93 0 8.9739
RCICX.US Resource Credit Income Fund Class C 20190408 0 11.05 11.05 11.05 11.05 0 9.2669
RCII.US Rent 20190408 0 20.52 20.54 20.13 20.18 569353 18.5525 down down correct
RCIIX.US Resource Credit Income Fund Class I Shar 20190408 0 10.95 10.95 10.95 10.95 0 8.9522
RCILX.US RCILX 20190408 0 10.92 10.92 10.92 10.92 0 9.4268
RCIWX.US Resource Credit Income Fund Class W Shar 20190408 0 10.92 10.92 10.92 10.92 0 8.9985
RCKT.US Rocket Pharmaceuticals Inc 20190408 0 19.63 20.1 19.24 19.78 105214 19.78 up up correct
RCKY.US Rocky Brands Inc 20190408 0 25.43 25.68 25.23 25.27 13241 24.0047 down down correct
RCM.US R1 RCM Inc 20190408 0 10.5 10.57 10.34 10.54 770213 10.54 up up correct
RCMT.US RCM Technologies Inc 20190408 0 4.02 4.1103 4.02 4.11 7974 4.11 up up correct
RCON.US Recon Technology Ltd 20190408 0 0.98 0.9899 0.952 0.9784 3111 4.8918 down down correct
RCRT.US Recruiter.com Group Inc. Common Stock 20190408 0 0.099 0.23 0.0943 0.155 771147 31 up up correct
RDCM.US RADCOM Ltd 20190408 0 8.08 8.08 7.93 8.08 2481 8.08
RDFN.US Redfin Corporation 20190408 0 22.96 23.41 22.78 22.86 999370 22.86 down down correct
RDHL.US RedHill Biopharma Ltd 20190408 0 8.77 8.86 8.6 8.69 41785 8.69 down down correct
RDI.US Reading International Inc 20190408 0 15.89 16.09 15.76 16.02 26994 16.02 up up correct
RDNT.US RadNet Inc 20190408 0 12.68 12.86 12.55 12.83 120611 12.83 up up correct
RDUS.US Radius Health Inc 20190408 0 22.25 22.99 21.8731 22.74 829372 22.74 up down incorrect
RDVT.US Red Violet Inc 20190408 0 7.2112 7.46 7.17 7.25 25258 7.25 up down incorrect
RDWR.US Radware Ltd 20190408 0 25.75 25.83 25.46 25.79 159553 25.79 up up correct
REDU.US RISE Education Cayman Ltd 20190408 0 10.3 10.46 10.24 10.46 39790 10.46 up up correct
REED.US Reed's Inc 20190408 0 3.15 3.18 3 3.15 186532 3.15
REFR.US Research Frontiers Incorporated 20190408 0 2.02 2.1784 2.02 2.08 59534 2.08 up up correct
REG.US Regency Centers Corporation 20190408 0 68.89 68.98 68.15 68.23 536406 60.7826 down down correct
REGI.US Renewable Energy Group Inc 20190408 0 23.38 23.72 22.57 22.72 489894 22.72 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20190408 0 408.08 410.94 396 401.26 703822 401.26 down down correct
REKR.US Rekor Systems Inc 20190408 0 0.7036 0.7036 0.6633 0.7 44429 0.7 down down correct
RELI.US Reliance Global Group Inc 20190408 0 0.15 0.1592 0.15 0.1585 342 13.5819 up up correct
RELL.US Richardson Electronics Ltd 20190408 0 6.9 6.9 6.6901 6.74 19426 5.9972 down down correct
REPH.US Recro Pharma Inc 20190408 0 8.51 8.61 7.9399 8.18 1122909 7.3363 down down correct
REPL.US Replimune Group Inc 20190408 0 17.4 17.4 16.36 16.75 33843 16.75 down down correct
RESN.US Resonant Inc 20190408 0 3.16 3.1724 3.03 3.05 182684 3.05 down down correct
RETA.US Reata Pharmaceuticals Inc 20190408 0 90.55 91.788 86.05 88.18 270379 88.18 down up incorrect
RETO.US ReTo Eco 20190408 0 1.77 1.77 1.7173 1.72 6504 1.72 down down correct
RFIL.US RF Industries Ltd 20190408 0 6.51 6.53 6.47 6.48 11807 6.395 down down correct
RGCO.US RGC Resources Inc 20190408 0 26.0166 26.646 26.0166 26.12 5606 24.1835 up up correct
RGEN.US Repligen Corporation 20190408 0 56.87 56.87 54.82 56.17 285538 56.17 down down correct
RGLD.US Royal Gold Inc 20190408 0 93.53 93.97 93 93.88 292747 91.48 up up correct
RGLS.US Regulus Therapeutics Inc 20190408 0 1.12 1.12 1.06 1.08 67656 1.08 down down correct
RGNX.US REGENXBIO Inc 20190408 0 59.38 59.61 57.41 57.54 407389 57.54 down down correct
RGP.US Resources Connection Inc 20190408 0 14.88 15.8 14.75 15.73 306900 14.1104 up up correct
RIBT.US RiceBran Technologies 20190408 0 3.36 3.4061 3.1537 3.21 102496 3.21 down down correct
RICK.US RCI Hospitality Holdings Inc 20190408 0 23.95 23.95 23.5701 23.8 16661 23.4297 down up incorrect
RIGL.US Rigel Pharmaceuticals Inc 20190408 0 2.51 2.59 2.48 2.5 891305 2.5 down down correct
RILY.US B. Riley Financial Inc 20190408 0 17.15 17.3 17.12 17.25 28827 14.8944 up up correct
RIOT.US Riot Blockchain Inc 20190408 0 4.66 4.89 4.54 4.6 2292927 4.6 down down correct
RIVE.US Riverview Financial Corporation 20190408 0 11.293 11.293 10.984 10.984 1447 10.5509 down down correct
RKDA.US Arcadia Biosciences Inc 20190408 0 7.15 7.24 6.9345 7 82739 7 down down correct
RLMD.US Relmada Therapeutics Inc 20190408 0 1.72 1.755 1.3 1.45 17343 5.8 down down correct
RMBL.US RumbleON Inc 20190408 0 5.49 5.695 5.3 5.57 6590 111.4 up up correct
RMBS.US Rambus Inc 20190408 0 10.83 10.94 10.74 10.92 352410 10.92 up down incorrect
RMCF.US Rocky Mountain Chocolate Factory Inc 20190408 0 9.36 9.36 9.2146 9.2303 4723 8.746 down down correct
RMNI.US Rimini Street Inc 20190408 0 5.15 5.18 4.96 5.12 22550 5.12 down up incorrect
RMR.US The RMR Group Inc 20190408 0 63.25 63.87 61.36 62.34 58493 47.8527 down down correct
RMRM.US RMR Mortgage Trust 20190408 0 18.68 18.73 18.56 18.66 25100 15.8543 down up incorrect
RMTI.US Rockwell Medical Inc 20190408 0 5.31 5.3494 4.94 5.12 346399 5.12 down down correct
RNDB.US Randolph Bancorp Inc 20190408 0 15.21 15.21 15.21 15.21 134 15.1226
RNST.US Renasant Corporation 20190408 0 34.77 34.86 34.58 34.71 92898 32.1885 down down correct
RNWK.US RealNetworks Inc 20190408 0 2.95 3.02 2.93 3.01 15996 3.01 up up correct
ROAD.US Construction Partners Inc 20190408 0 12.38 12.67 12.1 12.21 24694 12.21 down down correct
ROCK.US Gibraltar Industries Inc 20190408 0 40.74 41.36 40.5 41.13 159106 41.13 up up correct
ROIC.US Retail Opportunity Investments Corp 20190408 0 17.33 17.4 17.195 17.26 969986 15.9492 down up incorrect
ROKU.US Roku Inc 20190408 0 60.25 61.15 58.35 60.73 24549433 60.73 up up correct
ROLL.US RBC Bearings Incorporated 20190408 0 132.57 132.57 128.705 130.01 120845 130.01 down down correct
ROST.US Ross Stores Inc 20190408 0 98.2 98.99 97.62 98.67 1427681 96.717 up down incorrect
RPAY.US Repay Holdings Corporation 20190408 0 10.2 10.25 10.2 10.25 2747 10.25 up up correct
RPD.US Rapid7 Inc 20190408 0 50.28 50.88 48.9 50.82 544004 50.82 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20190408 0 29.62 30.76 29.25 30.45 437929 30.45 up up correct
RRR.US Red Rock Resorts Inc 20190408 0 27.39 27.66 26.74 26.93 333391 24.8145 down down correct
RSLS.US ReShape Lifesciences Inc 20190408 0 0.19 0.195 0.17 0.1788 121528 1.788 down down correct
RSSS.US Research Solutions Inc 20190408 0 2.15 2.15 2.15 2.15 100 2.15
RUBY.US Rubius Therapeutics Inc 20190408 0 19.97 20.01 19.38 19.79 127691 19.79 down down correct
RUN.US Sunrun Inc 20190408 0 15.2 15.41 14.99 15.39 613179 15.39 up up correct
RUSHA.US Rush Enterprises Inc 20190408 0 43.27 44.23 43.22 43.49 310986 27.9164 up up correct
RUSHB.US Rush Enterprises Inc 20190408 0 42.74 42.82 42.74 42.81 1236 27.4147 up down incorrect
RUTH.US Ruth's Hospitality Group Inc 20190408 0 25.83 26.1 25.55 25.71 116182 25.0583 down down correct
RVNC.US Revance Therapeutics Inc 20190408 0 15.24 15.25 14.8 15.02 255765 15.02 down up incorrect
RVSB.US Riverview Bancorp Inc 20190408 0 7.34 7.49 7.29 7.46 50591 6.8478 up up correct
RWLK.US ReWalk Robotics Ltd 20190408 0 4 4.1459 3.87 4 346421 4
RYAAY.US Ryanair Holdings plc 20190408 0 73.85 74.0325 72.99 73.69 295363 73.69 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20190408 0 27.98 28.23 27.31 28.04 38137 28.04 up up correct
RZB.US Reinsurance Group of America Incorporated 20190408 0 26.7 26.859 26.7 26.74 19365 23.1793 up up correct
SABR.US Sabre Corporation 20190408 0 21.76 21.88 21.61 21.69 897649 20.7203 down down correct
SAFM.US Sanderson Farms Inc 20190408 0 130.44 133.23 129.755 132.03 478029 128.3512 up up correct
SAFT.US Safety Insurance Group Inc 20190408 0 91.63 91.775 88.81 89.75 40278 79.7854 down up incorrect
SAGE.US Sage Therapeutics Inc 20190408 0 165.65 169.15 161.39 168.07 406012 168.07 up up correct
SAIA.US Saia Inc 20190408 0 64.05 65.09 63.71 64.82 86372 64.82 up up correct
SAL.US Salisbury Bancorp Inc 20190408 0 41.01 41.3613 40.618 41.3613 3657 38.2689 up up correct
SALM.US Salem Media Group Inc 20190408 0 2.4 2.49 2.4 2.49 17076 2.2317 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20190408 0 14 14.14 13.1563 13.6 8041 11.9483 down up incorrect
SANM.US Sanmina Corporation 20190408 0 31.12 31.92 29.035 31.15 305344 31.15 up up correct
SANW.US S&W Seed Company 20190408 0 2.75 2.75 2.65 2.65 9568 2.65 down up incorrect
SASR.US Sandy Spring Bancorp Inc 20190408 0 32.65 32.85 32.56 32.84 58800 29.6925 up up correct
SATS.US EchoStar Corporation 20190408 0 39.12 39.33 38.96 39.24 158628 31.799 up up correct
SAVA.US Cassava Sciences Inc 20190408 0 1.2 1.22 1.1706 1.19 30271 1.19 down down correct
SBAC.US SBA Communications Corporation 20190408 0 201.02 202.18 199.86 201.49 530750 198.1059 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20190408 0 27.4 27.51 27.18 27.48 226389 27.1594 up up correct
SBET.US Sharplink Gaming Ltd 20190408 0 1.82 1.82 1.78 1.81 24400 1.81 down down correct
SBFG.US SB Financial Group Inc 20190408 0 18.26 18.3 18.17 18.18 9574 17.0233 down down correct
SBGI.US Sinclair Broadcast Group Inc 20190408 0 42.84 43 42.21 42.51 1020533 39.397 down down correct
SBLK.US Star Bulk Carriers Corp 20190408 0 7.38 7.66 7.31 7.63 764474 6.5736 up up correct
SBNY.US Signature Bank 20190408 0 130.11 131.06 129.31 130.6 269073 124.8679 up up correct
SBRA.US Sabra Health Care REIT Inc 20190408 0 19.33 19.43 19.11 19.3 1011436 15.4572 down down correct
SBSI.US Southside Bancshares Inc 20190408 0 34.25 34.25 33.96 34.09 51267 30.6645 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20190408 0 9.97 10.25 9.825 9.98 45272 9.9356 up up correct
SBUX.US Starbucks Corporation 20190408 0 74.47 75.3 74.47 75.2 5140455 71.5147 up down incorrect
SCHL.US Scholastic Corporation 20190408 0 41.04 41.04 40.17 40.23 113165 38.0795 down down correct
SCHN.US Schnitzer Steel Industries Inc 20190408 0 26.48 26.815 26.19 26.72 225089 24.5549 up up correct
SCKT.US Socket Mobile Inc 20190408 0 2 2.0748 2 2.06 1705 2.06 up up correct
SCOA.US Scion Tech Growth I 20190408 0 2.93 2.93 2.93 2.93 0 2.93
SCOR.US comScore Inc 20190408 0 13.43 13.4918 13.07 13.26 284193 13.26 down down correct
SCPH.US scPharmaceuticals Inc 20190408 0 2.9 2.92 2.81 2.89 23520 2.89 down down correct
SCSC.US ScanSource Inc 20190408 0 38.26 38.6 38.07 38.24 76036 38.24 down down correct
SCVL.US Shoe Carnival Inc 20190408 0 32.76 33.04 32.4 32.81 637330 15.9592 up up correct
SCWX.US SecureWorks Corp 20190408 0 17.91 18.07 17.33 17.84 161750 17.84 down down correct
SCYX.US SCYNEXIS Inc 20190408 0 1.86 1.9 1.76 1.8 383109 18 down up incorrect
SEAC.US SeaChange International Inc 20190408 0 1.4 1.42 1.37 1.4 61775 1.4
SECO.US Secoo Holding Limited 20190408 0 9.63 9.94 9.53 9.7 123775 9.7 up up correct
SEDG.US SolarEdge Technologies Inc 20190408 0 40.63 41.45 40.4043 41.44 386896 41.44 up up correct
SEED.US Origin Agritech Limited 20190408 0 7.51 7.63 7.5 7.55 7895 7.55 up up correct
SEEL.US Seelos Therapeutics Inc 20190408 0 3.18 3.44 3.0601 3.3 2707771 3.3 up down incorrect
SEIC.US SEI Investments Company 20190408 0 55.41 55.71 54.9 55.69 441189 53.6761 up up correct
SELB.US Selecta Biosciences Inc 20190408 0 2.81 3.14 2.76 3.05 791785 3.05 up up correct
SELF.US Global Self Storage Inc 20190408 0 3.85 3.8501 3.75 3.8366 35569 3.2749 down down correct
SENEA.US Seneca Foods Corporation 20190408 0 23.8 23.91 23.6 23.7 10028 23.7 down down correct
SESN.US Sesen Bio Inc 20190408 0 1.02 1.02 0.962 0.9762 979652 0.9762 down down correct
SFBC.US Sound Financial Bancorp Inc 20190408 0 34.3232 34.3232 33.95 34.0964 916 32.1376 down down correct
SFBS.US ServisFirst Bancshares Inc 20190408 0 34.56 34.56 34.23 34.36 79275 32.8898 down down correct
SFET.US Safe 20190408 0 2.77 2.84 2.51 2.55 245796 51 down down correct
SFIX.US Stitch Fix Inc 20190408 0 27.3 27.65 26.72 26.93 1389589 26.93 down down correct
SFM.US Sprouts Farmers Market Inc 20190408 0 21.44 21.51 21.29 21.38 1007377 21.38 down down correct
SFNC.US Simmons First National Corporation 20190408 0 25.82 26.04 25.7652 25.84 419726 23.7715 up up correct
SFST.US Southern First Bancshares Inc 20190408 0 36.69 36.94 35.753 36.32 29970 36.32 down down correct
SGA.US Saga Communications Inc 20190408 0 32.32 33.16 32.32 32.61 5014 29.979 up up correct
SGBX.US SG Blocks Inc 20190408 0 1.52 1.6 1.44 1.55 2194 31 up down incorrect
SGC.US Superior Group of Companies Inc 20190408 0 17.27 17.56 16.925 17.38 5203 16.3557 up down incorrect
SGEN.US Seagen Inc 20190408 0 78.75 80.16 77.21 80.1 1384351 80.1 up up correct
SGH.US SMART Global Holdings Inc 20190408 0 21.61 22.33 21.51 22.21 389964 22.21 up up correct
SGLB.US Sigma Labs Inc 20190408 0 1.47 1.47 1.36 1.44 25571 14.4 down down correct
SGMA.US SigmaTron International Inc 20190408 0 2.86 2.86 2.75 2.79 6831 2.79 down up incorrect
SGML.US Sigma Lithium Corporation Common Shares 20190408 0 1.278 1.278 1.278 1.278 0 1.278
SGMO.US Sangamo Therapeutics Inc 20190408 0 12.45 12.73 12.08 12.61 2594156 12.61 up up correct
SGMS.US Scientific Games Corporation 20190408 0 21.76 21.89 19.8201 19.94 2288573 19.94 down down correct
SGOC.US SGOCO Group Ltd 20190408 0 1.0902 1.0989 1.0902 1.0989 2716 1.0989 up up correct
SGRP.US SPAR Group Inc 20190408 0 0.6381 0.6381 0.6103 0.6291 18548 0.6291 down down correct
SGRY.US Surgery Partners Inc 20190408 0 11.74 11.905 11.53 11.72 64193 11.72 down down correct
SHBI.US Shore Bancshares Inc 20190408 0 15.34 15.4 15.1513 15.17 7212 13.8564 down up incorrect
SHEN.US Shenandoah Telecommunications Company 20190408 0 43.65 43.95 43.055 43.93 100756 27.1571 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20190408 0 4.37 4.38 4.11 4.28 2725 68.48 down up incorrect
SHIPW.US Seanergy Maritime Holdings Corp 20190408 0 0.022 0.022 0.0197 0.0197 11400 0.0197 down down correct
SHOO.US Steven Madden Ltd 20190408 0 34.39 34.39 33.47 33.65 475798 32.6116 down up incorrect
SHYF.US The Shyft Group Inc 20190408 0 8.66 8.97 8.62 8.93 133480 8.785 up down incorrect
SIBN.US SI 20190408 0 17.83 18.0452 17.6 17.62 17918 17.62 down down correct
SIEB.US Siebert Financial Corp 20190408 0 11.1 11.51 11.06 11.475 6509 11.475 up up correct
SIEN.US Sientra Inc 20190408 0 8.08 8.138 7.66 7.89 517106 7.89 down up incorrect
SIFY.US Sify Technologies Limited 20190408 0 1.58 1.63 1.57 1.6 96664 1.5796 up up correct
SIGA.US SIGA Technologies Inc 20190408 0 5.89 5.9499 5.65 5.74 117407 5.74 down down correct
SIGI.US Selective Insurance Group Inc 20190408 0 66.38 66.47 65.62 65.89 216593 63.3607 down up incorrect
SILC.US Silicom Ltd 20190408 0 38.5733 38.5733 37.57 38.3 34151 38.3 down down correct
SILK.US Silk Road Medical Inc 20190408 0 35.1 36.21 34.1 34.99 376441 34.99 down down correct
SIMO.US Silicon Motion Technology Corporation 20190408 0 41.37 41.685 40.89 41.15 351214 37.936 down down correct
SINO.US Sino 20190408 0 0.8998 0.8998 0.8601 0.8601 7440 4.3005 down down correct
SINT.US Sintx Technologies Inc 20190408 0 0.2149 0.2295 0.1955 0.2105 5958 6.315 down down correct
SIOX.US Sio Gene Therapies Inc 20190408 0 1.2 1.2 1.12 1.17 123014 9.36 down down correct
SIRI.US Sirius XM Holdings Inc 20190408 0 5.94 6 5.92 5.98 25665358 5.8293 up up correct
SISI.US Shineco Inc 20190408 0 1.5 1.5099 1.28 1.44 958981 1.44 down down correct
SIVB.US SVB Financial Group 20190408 0 236.68 239.08 235.45 238.92 311871 238.92 up up correct
SKYW.US SkyWest Inc 20190408 0 57.82 58.21 57.41 57.82 183902 57.1774
SLAB.US Silicon Laboratories Inc 20190408 0 85.96 87.225 85.1102 87.13 135601 87.13 up up correct
SLDB.US Solid Biosciences Inc 20190408 0 9.5 9.8105 9.25 9.6 367321 9.6 up up correct
SLGG.US Super League Gaming Inc 20190408 0 6.87 6.97 6.7375 6.74 34372 6.74 down up incorrect
SLGL.US Sol 20190408 0 7.1134 7.4267 7.1128 7.296 1255 7.296 up up correct
SLGN.US Silgan Holdings Inc 20190408 0 30.11 30.41 29.92 30.06 311618 28.9168 down up incorrect
SLHG.US Skylight Health Group Inc. Ordinary Shares 20190408 0 0.248 0.248 0.248 0.248 1000 1.24
SLM.US SLM Corporation 20190408 0 10.25 10.38 10.25 10.31 1616033 9.9611 up up correct
SLMBP.US SLM Corporation 20190408 0 66 66.54 65.53 66.54 2968 57.5753 up up correct
SLNG.US Stabilis Solutions Inc 20190408 0 0.8799 0.8799 0.8131 0.8316 27458 6.6528 down down correct
SLNH.US Soluna Holdings Inc 20190408 0 1.06 1.33 1.06 1.33 17700 1.33 up up correct
SLNO.US Soleno Therapeutics Inc 20190408 0 2.07 2.21 2.0148 2.21 135343 2.21 up down incorrect
SLP.US Simulations Plus Inc 20190408 0 20.45 20.45 20.084 20.23 28942 19.9464 down down correct
SLRC.US SLR Investment Corp 20190408 0 21.53 21.53 21.38 21.42 44600 16.6683 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20190408 0 0.4801 0.56 0.451 0.4694 2961280 11.735 down down correct
SLS.US SELLAS Life Sciences Group Inc 20190408 0 1.07 1.13 1.05 1.09 15845 54.5 up down incorrect
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20190408 0 0.9 0.9 0.9 0.9 0 0.9
SMBC.US Southern Missouri Bancorp Inc 20190408 0 32.23 32.715 31.9465 32.48 24588 30.8512 up up correct
SMBK.US SmartFinancial Inc 20190408 0 19.89 19.95 19.73 19.86 20833 19.3679 down down correct
SMCI.US Super Micro Computer Inc 20190408 0 21.98 22.03 21.41 22 84099 22 up up correct
SMED.US Sharps Compliance Corp 20190408 0 3.62 3.62 3.5701 3.5701 3323 3.5701 down down correct
SMID.US Smith 20190408 0 7.75 7.75 7.75 7.75 1075 7.6732
SMIT.US Schmitt Industries Inc 20190408 0 2.3399 2.41 2.27 2.29 19196 2.29 down down correct
SMLR.US Semler Scientific Inc. Common Stock 20190408 0 41.85 41.85 40.85 41 10890 41 down down correct
SMMF.US Summit Financial Group Inc 20190408 0 25.8 25.95 25.29 25.43 71997 23.3634 down down correct
SMMT.US Summit Therapeutics Inc 20190408 0 2 2.0808 1.862 1.99 22814 1.99 down down correct
SMPL.US The Simply Good Foods Company 20190408 0 22.6 23.29 22.53 22.94 412548 22.94 up up correct
SMSI.US Smith Micro Software Inc 20190408 0 3.08 3.2981 3.05 3.23 934155 3.23 up up correct
SMTC.US Semtech Corporation 20190408 0 52.61 52.72 51.83 52.57 764165 52.57 down down correct
SMTI.US Sanara MedTech Inc 20190408 0 0.06 0.06 0.046 0.049 45666 4.9 down up incorrect
SNAX.US Stryve Foods Inc 20190408 0 9.74 9.75 9.74 9.75 25284 9.75 up up correct
SNBR.US Sleep Number Corporation 20190408 0 47.91 47.93 47.12 47.83 401935 47.83 down down correct
SNCR.US Synchronoss Technologies Inc 20190408 0 5.6 5.76 5.52 5.6 342384 5.6
SND.US Smart Sand Inc 20190408 0 4.07 4.22 4.011 4.09 252410 4.09 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20190408 0 6 6 5.66 5.77 100135 5.77 down down correct
SNES.US SenesTech Inc 20190408 0 1.14 1.22 1.14 1.14 5205 22.8
SNEX.US StoneX Group Inc 20190408 0 40.22 40.22 39.65 39.81 35957 39.81 down down correct
SNFCA.US Security National Financial Corporation 20190408 0 4.4506 4.5064 4.4135 4.4228 9877 4.2122 down up incorrect
SNGX.US Soligenix Inc 20190408 0 0.9 0.9075 0.8802 0.89 47966 0.89 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20190408 0 0.99 1.02 0.9618 0.98 7580 8.82 down down correct
SNPS.US Synopsys Inc 20190408 0 116.22 116.67 114.83 116.43 990370 116.43 up up correct
SNT.US Senstar Technologies Ltd. 20190408 0 5.08 5.24 5.06 5.06 15376 2.771 down down correct
SNY.US Sanofi 20190408 0 44.55 44.56 44.14 44.23 438288 39.4492 down up incorrect
SOHO.US Sotherly Hotels Inc 20190408 0 6.82 6.8696 6.77 6.8 34027 6.0676 down down correct
SOHOB.US Sotherly Hotels Inc 20190408 0 25.01 25.1451 24.95 24.99 12612 22.0608 down down correct
SOHOO.US Sotherly Hotels Inc 20190408 0 25.08 25.08 24.51 24.81 14080 21.7485 down down correct
SOHU.US Sohu.com Limited 20190408 0 17.24 17.32 17.08 17.16 109219 17.16 down up incorrect
SOLO.US Electrameccanica Vehicles Corp 20190408 0 3.52 3.52 3.36 3.45 732254 3.45 down down correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20190408 0 0.93 0.99 0.89 0.9499 31923 0.9499 up up correct
SOLY.US Soliton Inc 20190408 0 10.76 11.49 10.33 11.33 245533 11.33 up down incorrect
SONN.US Sonnet BioTherapeutics Holdings Inc 20190408 0 1.5953 1.7069 1.5953 1.6 13422 41.6 up up correct
SONO.US Sonos Inc 20190408 0 11.02 11.29 10.9 11.24 644552 11.24 up up correct
SP.US SP Plus Corporation 20190408 0 33.44 33.85 33.1 33.83 110233 33.83 up down incorrect
SPCB.US SuperCom Ltd 20190408 0 1.41 1.41 1.37 1.38 28666 1.38 down down correct
SPI.US SPI Energy Co. Ltd 20190408 0 3.92 4.21 3.9 3.98 31978 3.98 up down incorrect
SPKE.US Spark Energy Inc 20190408 0 11.51 11.51 11.51 11.51 381 10.2026
SPLK.US Splunk Inc 20190408 0 128.74 129.7 125.9 129.63 972756 129.63 up up correct
SPNE.US SeaSpine Holdings Corporation 20190408 0 14.16 14.33 13.84 14.16 80382 14.16
SPNS.US Sapiens International Corporation N.V 20190408 0 15.21 15.59 15.13 15.37 98917 14.9267 up up correct
SPOK.US Spok Holdings Inc 20190408 0 14.21 14.24 13.99 14.22 61890 12.4897 up up correct
SPPI.US Spectrum Pharmaceuticals Inc 20190408 0 11.13 11.36 10.94 11.16 885794 11.16 up down incorrect
SPRO.US Spero Therapeutics Inc 20190408 0 14.09 14.48 13.8509 14.36 103726 14.36 up down incorrect
SPSC.US SPS Commerce Inc 20190408 0 103.2 103.46 100.28 101.36 360532 50.68 down down correct
SPTN.US SpartanNash Company 20190408 0 16.62 16.8767 16.26 16.46 95360 14.4752 down up incorrect
SPWH.US Sportsman's Warehouse Holdings Inc 20190408 0 5.15 5.17 5.0301 5.09 210117 5.09 down down correct
SPWR.US SunPower Corporation 20190408 0 7.3384 7.6683 7.2917 7.6183 2186429 4.9891 up up correct
SQBG.US Sequential Brands Group Inc 20190408 0 1.31 1.32 1.24 1.28 3164 51.2 down down correct
SQBGQ.US Sequential Brands Group Inc 20190408 0 52.4 52.8 49.6 51.2 3165 51.2 down down correct
SRAX.US SRAX Inc 20190408 0 4 5.28 3.9 4.45 1876972 4.45 up up correct
SRCE.US 1st Source Corporation 20190408 0 46.48 46.84 46.2347 46.4 25482 43.0246 down down correct
SRCL.US Stericycle Inc 20190408 0 57.79 57.79 56.93 57.46 1450121 57.46 down down correct
SRDX.US Surmodics Inc 20190408 0 46.45 46.585 45.905 46.34 64770 46.34 down down correct
SREV.US ServiceSource International Inc 20190408 0 0.9356 0.955 0.9 0.92 285392 0.92 down down correct
SRGA.US Surgalign Holdings Inc 20190408 0 5.55 5.55 5.365 5.42 213497 5.42 down down correct
SRNE.US Sorrento Therapeutics Inc 20190408 0 4.29 4.338 4.0725 4.2 1327405 4.2 down down correct
SRPT.US Sarepta Therapeutics Inc 20190408 0 124.69 124.935 121.64 123.94 656896 123.94 down up incorrect
SRRA.US Sierra Oncology Inc 20190408 0 1.55 1.57 1.437 1.56 324633 62.4 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20190408 0 8.17 8.17 8.17 8.17 0 40.2737
SRRK.US Scholar Rock Holding Corporation 20190408 0 18.68 18.7 17.36 17.77 65216 17.77 down down correct
SRTS.US Sensus Healthcare Inc 20190408 0 6.87 6.87 6.64 6.65 46202 6.65 down down correct
SSB.US South State Corporation 20190408 0 71.51 71.81 71.05 71.32 90844 66.4833 down up incorrect
SSBI.US Summit State Bank 20190408 0 11.2001 11.5 11.2001 11.5 1456 9.4399 up up correct
SSKN.US STRATA Skin Sciences Inc 20190408 0 2.83 2.9 2.75 2.9 96693 2.9 up up correct
SSNC.US SS&C Technologies Holdings Inc 20190408 0 63.62 63.93 62.82 63.72 1270806 62.2211 up up correct
SSNT.US SilverSun Technologies Inc 20190408 0 2.8101 2.96 2.8101 2.9 1865 2.1989 up up correct
SSP.US The E.W. Scripps Company 20190408 0 22.01 22.4 21.97 22.23 347797 21.5567 up up correct
SSRM.US SSR Mining Inc 20190408 0 12.33 12.47 12.22 12.45 747088 12.2964 up down incorrect
SSSS.US SuRo Capital Corp 20190408 0 7.2 7.25 6.73 6.83 481000 3.6431 down down correct
SSTI.US ShotSpotter Inc 20190408 0 45.71 46.0266 44.17 45.61 94820 45.61 down up incorrect
SSYS.US Stratasys Ltd 20190408 0 25 25 24.55 24.78 342506 24.78 down down correct
STAA.US STAAR Surgical Company 20190408 0 34.77 34.96 34.25 34.88 277876 34.88 up up correct
STAB.US Statera Biopharma Inc 20190408 0 1.68 1.7 1.61 1.66 3100 1.66 down down correct
STAF.US Staffing 360 Solutions Inc 20190408 0 1.62 1.6446 1.57 1.5908 20615 9.3144 down down correct
STBA.US S&T Bancorp Inc 20190408 0 39.65 39.9 39.43 39.63 132995 35.6894 down down correct
STCN.US Steel Connect Inc 20190408 0 2.02 2.05 1.973 2.02 22939 2.02
STFC.US State Auto Financial Corporation 20190408 0 32.97 32.97 32.77 32.84 8898 31.3759 down down correct
STGW.US MDC Partners Inc 20190408 0 2.25 2.2963 2.15 2.2 401293 2.2 down down correct
STIM.US Neuronetics Inc 20190408 0 17.02 17.44 15.4491 17.2 149513 17.2 up down incorrect
STKL.US SunOpta Inc 20190408 0 3.55 3.59 3.41 3.47 227631 3.47 down down correct
STKS.US The ONE Group Hospitality Inc 20190408 0 3.24 3.25 3.12 3.17 19039 3.17 down down correct
STLD.US Steel Dynamics Inc 20190408 0 35.65 35.895 35.16 35.84 1476886 33.2637 up up correct
STND.US Standard AVB Financial Corp 20190408 0 28.1 28.1 27.61 27.61 4627 25.692 down down correct
STNE.US StoneCo Ltd 20190408 0 35.65 38.33 35.24 37.77 6795807 37.77 up up correct
STRA.US Strategic Education Inc 20190408 0 139.36 139.96 137.41 139.62 89136 132.3474 up up correct
STRL.US Sterling Construction Company Inc 20190408 0 13.1 13.12 12.88 12.94 140002 12.94 down down correct
STRM.US Streamline Health Solutions Inc 20190408 0 0.96 1 0.96 0.96 3401 0.96
STRO.US Sutro Biopharma Inc 20190408 0 11.35 11.4905 10.686 11.26 8979 11.26 down down correct
STRR.US Star Equity Holdings Inc 20190408 0 0.835 0.8458 0.8001 0.819 2390 8.1904 down down correct
STRS.US Stratus Properties Inc 20190408 0 26.5225 26.5225 25.21 25.3 3856 25.3 down up incorrect
STRT.US Strattec Security Corporation 20190408 0 30.19 30.7345 29.87 30.5 4182 29.7255 up up correct
STX.US Seagate Technology Holdings plc 20190408 0 49.69 49.69 48.83 49.37 2233407 43.7387 down down correct
STXB.US Spirit of Texas Bancshares Inc 20190408 0 20.97 21.725 20.9 21.53 40513 20.9317 up up correct
SUMO.US Sumo Logic Inc 20190408 0 140.5 146 136.5 143 140357 143 up up correct
SUMR.US Summer Infant Inc 20190408 0 0.7277 0.7277 0.715 0.7198 1705 6.4782 down down correct
SUNS.US SLR Senior Investment Corp 20190408 0 17.23 17.4 17.23 17.33 23443 13.7486 up up correct
SUNW.US Sunworks Inc 20190408 0 0.5495 0.5799 0.5463 0.5695 44631 3.9865 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20190408 0 38.94 39.15 38.332 38.87 282613 38.87 down down correct
SURF.US Surface Oncology Inc 20190408 0 4.68 4.8034 4.47 4.49 32875 4.49 down down correct
SURG.US SurgePays Inc. Common Stock 20190408 0 0.635 0.65 0.62 0.65 93232 32.5 up up correct
SVBI.US Severn Bancorp Inc 20190408 0 9.46 9.52 9.3 9.36 24793 8.9068 down down correct
SVC.US Service Properties Trust 20190408 0 26.59 26.68 26.41 26.6 633889 24.2248 up up correct
SVRA.US Savara Inc 20190408 0 8.8 9.17 8.77 9.03 144973 9.03 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20190408 0 12.57 12.6001 12.14 12.2 24276 12.2 down down correct
SWAV.US ShockWave Medical Inc 20190408 0 30 30.21 29.7 29.8 138066 29.8 down down correct
SWBI.US Smith & Wesson Brands Inc 20190408 0 7.4865 7.5942 7.3174 7.402 785414 7.2597 down down correct
SWET.US Athlon Acquisition Corp 20190408 0 0.0009 0.0009 0.0007 0.0008 5230000 0.0008 down down correct
SWIR.US Sierra Wireless Inc 20190408 0 12.48 12.59 12.41 12.57 83522 12.57 up up correct
SWKS.US Skyworks Solutions Inc 20190408 0 86.6 87.81 86.04 87.65 1356566 83.966 up up correct
SXTC.US China SXT Pharmaceuticals Inc 20190408 0 25.4 26.008 24.8 25.2 71625 25.2 down down correct
SYBT.US Stock Yards Bancorp Inc 20190408 0 34.87 34.91 34.02 34.61 14563 32.2278 down down correct
SYBX.US Synlogic Inc 20190408 0 8.35 8.61 8.21 8.45 58312 8.45 up up correct
SYNA.US Synaptics Incorporated 20190408 0 38.45 38.51 36.63 37.58 1279281 37.58 down down correct
SYNC.US Synacor Inc 20190408 0 1.56 1.59 1.55 1.57 53021 1.57 up down incorrect
SYNH.US Syneos Health Inc 20190408 0 51.82 52.49 51.055 52.42 416342 52.42 up up correct
SYNL.US Synalloy Corporation 20190408 0 15.54 15.55 15.2 15.21 17026 15.21 down down correct
SYPR.US Sypris Solutions Inc 20190408 0 1.08 1.08 1.07 1.0754 24156 1.0754 down down correct
SYRS.US Syros Pharmaceuticals Inc 20190408 0 7.64 7.66 7.3009 7.4 258773 7.4 down down correct
TA.US TravelCenters of America Inc 20190408 0 4.35 4.36 4.23 4.32 12625 21.6 down down correct
TACO.US Del Taco Restaurants Inc 20190408 0 10.22 10.33 10.14 10.15 84606 9.9746 down up incorrect
TACT.US TransAct Technologies Incorporated 20190408 0 8.73 8.77 8.6101 8.69 22074 8.4699 down down correct
TAIT.US Taitron Components Incorporated 20190408 0 2.89 2.97 2.77 2.955 44171 2.6216 up up correct
TANH.US Tantech Holdings Ltd 20190408 0 1.54 1.58 1.51 1.52 170441 1.52 down down correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20190408 0 25.7 26.17 25.7 25.84 1903 21.05 up down incorrect
TANNL.US TravelCenters of America LLC SR NT 20190408 0 25.257 25.3 25.21 25.21 5098 20.2457 down down correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20190408 0 25.1 25.19 25.1 25.1001 3340 20.4952 up up correct
TAOP.US Taoping Inc 20190408 0 1.02 1.05 1.01 1.025 5224 6.15 up up correct
TARA.US Protara Therapeutics Inc 20190408 0 0.531 0.56 0.5201 0.53 27214 21.2 down down correct
TAST.US Carrols Restaurant Group Inc 20190408 0 9.86 9.89 9.71 9.78 289093 8.8749 down up incorrect
TATT.US TAT Technologies Ltd 20190408 0 6.38 6.41 6.2001 6.41 1314 6.41 up down incorrect
TAYD.US Taylor Devices Inc 20190408 0 12.2906 12.2906 12.2906 12.2906 503 12.2906
TBBK.US The Bancorp Inc 20190408 0 8.55 8.63 8.4453 8.55 74793 8.55
TBK.US Triumph Bancorp Inc 20190408 0 30.87 31.065 30.62 30.64 84069 30.64 down down correct
TBLT.US ToughBuilt Industries Inc 20190408 0 1.5 1.5 1.4222 1.47 44004 14.7 down up incorrect
TBNK.US Territorial Bancorp Inc 20190408 0 28.16 28.16 27.925 27.97 3352 24.714 down down correct
TBPH.US Theravance Biopharma Inc 20190408 0 24.21 24.77 23.53 24.5 168701 24.5 up up correct
TC.US TuanChe ADR 20190408 0 6.8 7 6.6001 6.92 87578 27.68 up up correct
TCBI.US Texas Capital Bancshares Inc 20190408 0 59.09 59.62 58.73 59.12 440384 59.12 up down incorrect
TCBK.US TriCo Bancshares 20190408 0 40.05 40.14 39.48 39.67 55206 37.0478 down up incorrect
TCCO.US Technical Communications Corporation 20190408 0 4.9 4.9 4.41 4.75 50786 4.75 down down correct
TCDA.US Tricida Inc 20190408 0 36.68 38.21 35.75 36.55 541268 36.55 down down correct
TCFC.US The Community Financial Corporation 20190408 0 29.03 29.78 28.99 28.99 2321 27.7987 down up incorrect
TCMD.US Tactile Systems Technology Inc 20190408 0 52.65 52.81 51.8 52.68 265385 52.68 up down incorrect
TCOM.US Trip.com Group Limited 20190408 0 45.5 46.115 44.9 46.01 4640397 46.01 up up correct
TCON.US TRACON Pharmaceuticals Inc 20190408 0 1.4 1.5 1.4 1.47 26382 14.7 up up correct
TCPC.US BlackRock TCP Capital Corp 20190408 0 14.39 14.4465 14.34 14.44 114775 10.8286 up up correct
TCRR.US TCR2 Therapeutics Inc 20190408 0 16.9 16.99 16.5 16.53 9174 16.53 down down correct
TCX.US Tucows Inc 20190408 0 81.75 82.54 81.19 81.4 32859 81.4 down down correct
TDACW.US Trident Acquisitions Corp. Warrant 20190408 0 0.16 0.16 0.16 0.16 200 0.16
TEAM.US Atlassian Corporation Plc 20190408 0 111.28 112.14 108.2944 112.08 1009585 112.08 up up correct
TECH.US Bio 20190408 0 198.22 202.97 194.85 201.65 136445 199.0793 up up correct
TEDU.US Tarena International Inc 20190408 0 5.39 5.45 5.29 5.45 6897 27.25 up down incorrect
TELL.US Tellurian Inc 20190408 0 10.3 10.37 9.81 10.28 2019125 10.28 down down correct
TENB.US Tenable Holdings Inc 20190408 0 32.48 32.67 31.51 32.12 417723 32.12 down down correct
TENX.US Tenax Therapeutics Inc 20190408 0 1.98 2.05 1.85 1.87 381195 1.87 down up incorrect
TER.US Teradyne Inc 20190408 0 44.12 44.37 43.63 44.31 1270413 43.7201 up down incorrect
TESS.US TESSCO Technologies Incorporated 20190408 0 18.07 18.41 17.8 18.37 22259 17.5614 up down incorrect
TFSL.US TFS Financial Corporation 20190408 0 16.35 16.49 16.3 16.39 127837 13.9244 up down incorrect
TGA.US TransGlobe Energy Corporation 20190408 0 1.85 1.91 1.85 1.88 98797 1.7137 up up correct
TGLS.US Tecnoglass Inc 20190408 0 7.06 7.3044 7.06 7.2 126425 6.6323 up up correct
TGTX.US TG Therapeutics Inc 20190408 0 8.41 8.53 8.14 8.38 1463305 8.38 down up incorrect
TH.US Target Hospitality Corp 20190408 0 9.77 10.45 9.695 10.11 392430 10.11 up up correct
THFF.US First Financial Corporation 20190408 0 42.4 42.56 42.09 42.37 16069 39.7287 down down correct
THMA.US Thimble Point Acquisition Corp 20190408 0 0.5 0.51 0.5 0.5 40060 0.5
THMO.US ThermoGenesis Holdings Inc 20190408 0 0.2901 0.3 0.2803 0.284 33540 2.84 down down correct
THRM.US Gentherm Incorporated 20190408 0 39.6 40.05 39.19 39.97 105400 39.97 up up correct
THTX.US Theratechnologies Inc 20190408 0 6.1775 6.3 6.108 6.1629 35340 6.1629 down down correct
THWWW.US Target Hospitality Corp 20190408 0 1.59 1.7 1.56 1.61 87300 1.61 up up correct
TIGO.US Millicom International Cellular S.A 20190408 0 61.18 61.18 60.03 60.79 3695 57.7682 down down correct
TIGR.US UP Fintech Holding Limited 20190408 0 15.15 15.27 14.6 14.89 1261100 14.89 down up incorrect
TILE.US Interface Inc 20190408 0 15.95 16.11 15.92 16.05 98736 15.5841 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20190408 0 29.94 29.94 29.94 29.94 0 26.2223
TIPPX.US Total Income + Real Estate Fund CL C 20190408 0 28.99 28.99 28.99 28.99 0 24.9744
TIPRX.US Totl In Rl Est A 20190408 0 30.08 30.08 30.08 30.08 0 26.3578
TIPT.US Tiptree Inc 20190408 0 6.34 6.37 6.32 6.33 10532 5.9514 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20190408 0 30.52 30.52 30.52 30.52 0 26.774
TITN.US Titan Machinery Inc 20190408 0 16.68 17.21 16.66 17.11 167061 17.11 up up correct
TLF.US Tandy Leather Factory Inc 20190408 0 12.75 12.75 12.74 12.74 606 11.7571 down down correct
TLGT.US Teligent Inc 20190408 0 1.04 1.07 0.9805 1.05 341420 10.5 up up correct
TLRY.US Tilray Inc 20190408 0 58.5 59.18 56.22 56.68 2725500 56.68 down down correct
TLSA.US Tiziana Life Sciences PLC 20190408 0 7.2863 7.96 7.01 7.01 4610 1.402 down down correct
TMDI.US Titan Medical Inc 20190408 0 2.37 2.4199 2.22 2.27 317418 2.27 down down correct
TMUS.US T 20190408 0 70.14 71.24 69.77 71.23 4035506 71.23 up up correct
TNDM.US Tandem Diabetes Care Inc 20190408 0 63.5 63.7 60.55 61.99 1524053 61.99 down down correct
TNT.US Peak Fintech Group Inc. Common Shares 20190408 0 2100 2230 2080 2190 20360 2190 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20190408 0 2.66 2.71 2.58 2.69 53754 26.9 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20190408 0 0.0955 0.12 0.0955 0.12 1500 0.96 up up correct
TOPS.US Top Ships Inc 20190408 0 0.8 0.8 0.7725 0.7821 462904 391.05 down down correct
TOUR.US Tuniu Corporation 20190408 0 4.72 4.88 4.72 4.87 25858 4.87 up up correct
TOWN.US TowneBank 20190408 0 26 26.17 25.95 26.04 72696 24.1066 up up correct
TPIC.US TPI Composites Inc 20190408 0 28.48 28.97 28.41 28.89 144315 28.89 up up correct
TPST.US Tempest Therapeutics Inc 20190408 0 17.29 17.34 16.5 16.92 8087 253.8 down up incorrect
TREE.US LendingTree Inc 20190408 0 366.13 367.91 362.03 365.78 91473 365.78 down down correct
TRHC.US Tabula Rasa HealthCare Inc 20190408 0 54.83 55.89 53.59 55.24 249247 55.24 up up correct
TRIB.US Trinity Biotech plc 20190408 0 2.89 3.2219 2.76 3.02 30392 3.02 up up correct
TRIL.US Trillium Therapeutics Inc 20190408 0 0.68 0.68 0.645 0.6533 916291 0.6533 down down correct
TRIP.US TripAdvisor Inc 20190408 0 52.9 52.9 51.79 52.21 1493033 46.4291 down down correct
TRMB.US Trimble Inc 20190408 0 40.39 40.89 40.14 40.84 1906330 40.84 up up correct
TRMD.US TORM plc 20190408 0 7.52 7.52 7.52 7.52 1869 6.5997
TRMK.US Trustmark Corporation 20190408 0 34.95 35.12 34.74 34.92 267278 32.0611 down down correct
TRNS.US Transcat Inc 20190408 0 23.8 24.54 23.28 23.6 28451 23.6 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20190408 0 0.0018 0.0019 0.0014 0.0019 6253 0.38 up up correct
TROO.US TROOPS Inc 20190408 0 1.09 1.1 1.09 1.1 2700 1.1 up up correct
TROW.US T. Rowe Price Group Inc 20190408 0 104.44 104.79 104.1 104.5 828237 97.1688 up up correct
TRS.US TriMas Corporation 20190408 0 32.18 32.4 31.84 31.92 146228 31.882 down down correct
TRST.US TrustCo Bank Corp NY 20190408 0 7.87 7.92 7.82 7.88 208241 35.3516 up up correct
TRUE.US TrueCar Inc 20190408 0 6.64 6.64 6.505 6.61 363291 6.61 down up incorrect
TRUP.US Trupanion Inc 20190408 0 32.96 33.47 32.11 32.56 167564 32.56 down down correct
TRVG.US trivago N.V 20190408 0 4.43 4.44 4.25 4.3 380071 4.3 down down correct
TRVN.US Trevena Inc 20190408 0 1.56 1.58 1.53 1.58 637338 1.58 up up correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20190408 0 37.61 38.19 35.97 38.05 65300 27.6531 up up correct
TSBK.US Timberland Bancorp Inc 20190408 0 28.06 28.17 27.31 27.86 7488 25.2276 down down correct
TSC.US TriState Capital Holdings Inc 20190408 0 21.72 21.9 21.54 21.76 94956 21.76 up down incorrect
TSCAP.US TriState Capital Holdings Inc 20190408 0 26.3238 26.39 26.27 26.27 7236 21.8866 down down correct
TSCO.US Tractor Supply Company 20190408 0 100.7 101.9088 100.15 101.67 1244825 98.295 up down incorrect
TSEM.US Tower Semiconductor Ltd 20190408 0 17.86 17.96 17.66 17.95 235085 17.95 up up correct
TSIFX.US TSIFX 20190408 0 9.98 9.98 9.98 9.98 0 8.9748
TSLA.US Tesla Inc 20190408 0 277.69 281.16 270.44 273.2 52052199 54.64 down down correct
TSRI.US TSR Inc 20190408 0 4.89 5.22 4.89 4.99 2417 4.99 up down incorrect
TTCF.US Tattooed Chef Inc 20190408 0 9.95 9.98 9.92 9.94 3376 9.94 down down correct
TTD.US The Trade Desk Inc 20190408 0 195.53 197.63 191.21 197.5 1003549 19.75 up up correct
TTEC.US TTEC Holdings Inc 20190408 0 36.02 36.08 35.39 35.83 35371 33.7673 down down correct
TTEK.US Tetra Tech Inc 20190408 0 60.15 60.6 59.5409 60.07 124362 58.9693 down down correct
TTGT.US TechTarget Inc 20190408 0 16.85 17.2 16.65 16.7 96858 16.7 down down correct
TTMI.US TTM Technologies Inc 20190408 0 12.59 12.73 12.48 12.73 745089 12.73 up up correct
TTNP.US Titan Pharmaceuticals Inc 20190408 0 1.55 1.55 1.46 1.5 12031 45 down down correct
TTOO.US T2 Biosystems Inc 20190408 0 2.79 3.28 2.785 3.1 1315544 3.1 up up correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20190408 0 5.88 5.94 5.8302 5.85 96148 5.2499 down down correct
TTWO.US Take 20190408 0 94.48 94.545 91.4 94.29 1574735 94.29 down down correct
TURN.US 180 Degree Capital Corp 20190408 0 1.9 1.9299 1.88 1.91 55366 5.73 up down incorrect
TUSK.US Mammoth Energy Services Inc 20190408 0 17.88 18.57 17.84 18.44 283901 18.2789 up up correct
TVTX.US Travere Therapeutics Inc 20190408 0 23.12 23.26 22.72 23.04 162720 23.04 down down correct
TVTY.US Tivity Health Inc 20190408 0 19.31 19.585 19.04 19.51 1025147 19.51 up up correct
TW.US Tradeweb Markets Inc 20190408 0 37 39.41 36.59 39.22 3526100 38.6384 up up correct
TWIN.US Twin Disc Incorporated 20190408 0 17 17.2 16.95 17.12 13162 17.12 up up correct
TWLVU.US Twelve Seas Investment Company II 20190408 0 10.48 10.48 10.48 10.48 0 10.48
TWNK.US Hostess Brands Inc 20190408 0 13.07 13.26 13.04 13.09 769255 13.09 up up correct
TWNKW.US Hostess Brands Inc 20190408 0 1.541 1.58 1.53 1.53 60906 1.53 down up incorrect
TWOU.US 2U Inc 20190408 0 69.2 70.44 65.72 67.67 1580958 67.67 down up incorrect
TWST.US Twist Bioscience Corporation 20190408 0 25.21 26.59 24.37 25.74 97244 25.74 up down incorrect
TXMD.US TherapeuticsMD Inc 20190408 0 4.88 4.97 4.8 4.81 1971109 4.81 down down correct
TXN.US Texas Instruments Incorporated 20190408 0 113.8 115.42 113.32 115.22 4580757 107.1856 up up correct
TXRH.US Texas Roadhouse Inc 20190408 0 62.55 62.76 61.93 62.23 394092 59.9812 down down correct
TYHT.US Shineco Inc 20190408 0 1.5 1.5099 1.28 1.44 958981 12.96 down down correct
TYME.US Tyme Technologies Inc 20190408 0 1.82 1.94 1.76 1.88 456867 1.88 up up correct
TZOO.US Travelzoo 20190408 0 14.35 14.35 13.89 14.1 46724 14.1 down up incorrect
UAL.US United Airlines Holdings Inc 20190408 0 84.6 85.12 83.8 84.58 1853047 84.58 down down correct
UBCP.US United Bancorp Inc 20190408 0 10.6 10.7 10.6 10.7 1282 9.5647 up up correct
UBFO.US United Security Bancshares 20190408 0 10.175 10.53 10.16 10.31 29934 8.9747 up up correct
UBOH.US United Bancshares Inc 20190408 0 22.88 23.11 22.88 23.11 916 21.5588 up up correct
UBSI.US United Bankshares Inc 20190408 0 37.79 38.13 37.55 38.02 301830 33.7978 up up correct
UBX.US Unity Biotechnology Inc 20190408 0 9.07 9.07 8.41 8.48 95418 8.48 down up incorrect
UCBI.US United Community Banks Inc 20190408 0 26.39 26.69 26.18 26.67 617379 24.6522 up up correct
UCTT.US Ultra Clean Holdings Inc 20190408 0 11.6 11.73 11.5 11.53 232501 11.53 down down correct
UEIC.US Universal Electronics Inc 20190408 0 37.88 38.24 37.71 38.02 72648 38.02 up up correct
UEPS.US Net 1 UEPS Technologies Inc 20190408 0 3.64 3.66 3.58 3.6 110874 3.6 down down correct
UFCS.US United Fire Group Inc 20190408 0 44.17 44.7641 43.86 44 61960 40.4693 down up incorrect
UFPI.US UFP Industries Inc 20190408 0 31.55 31.91 31.43 31.85 139452 30.9611 up up correct
UFPT.US UFP Technologies Inc 20190408 0 36.1 36.67 36.1 36.24 9788 36.24 up up correct
UG.US United 20190408 0 18.3413 19.08 18.3413 19.06 1749 16.7472 up down incorrect
UHAL.US AMERCO 20190408 0 369.13 372.32 362.57 369.11 39320 365.1102 down down correct
UIHC.US United Insurance Holdings Corp 20190408 0 16.31 16.31 15.97 15.99 80646 14.5339 down down correct
ULBI.US Ultralife Corporation 20190408 0 10.73 10.92 10.62 10.68 27396 10.68 down down correct
ULH.US Universal Logistics Holdings Inc 20190408 0 20.63 20.93 20.57 20.78 27145 19.7529 up up correct
ULTA.US Ulta Beauty Inc 20190408 0 353.56 355.725 351.29 354.47 439663 354.47 up up correct
UMBF.US UMB Financial Corporation 20190408 0 66.07 66.25 65.6 65.75 321805 62.5687 down down correct
UMPQ.US Umpqua Holdings Corporation 20190408 0 17.33 17.51 17.21 17.38 979213 15.1882 up up correct
UNAM.US Unico American Corporation 20190408 0 5.85 6.1 5.82 6.1 2221 6.1 up up correct
UNB.US Union Bankshares Inc 20190408 0 45.89 45.89 45.08 45.1 4833 39.9084 down down correct
UNIQX.US UNIQX 20190408 0 25.53 25.53 25.53 25.53 0 22.7298
UNIT.US Uniti Group Inc 20190408 0 12.32 12.33 12.02 12.14 1759529 10.31 down down correct
UNTY.US Unity Bancorp Inc 20190408 0 19.97 20.89 19.53 20.75 14034 19.7862 up up correct
UONE.US Urban One Inc 20190408 0 2.19 2.35 2.06 2.2675 1046 2.2675 up down incorrect
UONEK.US Urban One Inc 20190408 0 1.96 2.01 1.96 1.97 10246 1.97 up up correct
UPLD.US Upland Software Inc 20190408 0 40.86 41.3077 40.23 41.08 128251 41.08 up up correct
UPWK.US Upwork Inc 20190408 0 20 20.2 19.5875 19.73 718542 19.73 down down correct
URBN.US Urban Outfitters Inc 20190408 0 34 34.1 33.54 33.59 5186435 33.59 down down correct
URGN.US UroGen Pharma Ltd 20190408 0 40.28 41 39.62 40 89904 40 down down correct
USAK.US USA Truck Inc 20190408 0 15.21 15.38 15.01 15.23 46489 15.23 up up correct
USAP.US Universal Stainless & Alloy Products Inc 20190408 0 18 18.09 17.5 17.7 46698 17.7 down down correct
USAU.US U.S. Gold Corp 20190408 0 0.93 0.939 0.93 0.938 34448 9.38 up up correct
USEG.US U.S. Energy Corp 20190408 0 0.7899 0.7899 0.745 0.76 5032 7.6 down down correct
USIO.US Usio Inc 20190408 0 2.49 2.5369 2.41 2.41 24600 2.41 down down correct
USLM.US United States Lime & Minerals Inc 20190408 0 78.17 80.94 78.17 80.3 3458 74.9062 up up correct
USQIX.US USQ Core Real Estate Fund 20190408 0 25.6 25.6 25.6 25.6 0 23.1489
USQSX.US USQ Core Real Estate Fund 20190408 0 25.6 25.6 25.6 25.6 0 23.1497
USWS.US U.S. Well Services Inc 20190408 0 7.6 8.07 7.56 7.84 6611 27.44 up up correct
USWSW.US U.S. Well Services Inc. WT EXP 031524 20190408 0 1.0046 1.04 1.0046 1.01 53357 1.01 up up correct
UTHR.US United Therapeutics Corporation 20190408 0 117.45 118.66 113.8 113.92 698768 113.92 down down correct
UTMD.US Utah Medical Products Inc 20190408 0 85.55 87.6736 84.02 86.21 12512 82.0473 up up correct
UTSI.US UTStarcom Holdings Corp 20190408 0 3.46 3.49 3.41 3.44 17355 3.44 down up incorrect
UVSP.US Univest Financial Corporation 20190408 0 25.31 25.4 25.21 25.33 34146 23.2403 up down incorrect
UXIN.US Uxin Limited 20190408 0 4.05 4.1 3.82 3.88 3084507 3.88 down down correct
VABK.US Virginia National Bankshares Corporation 20190408 0 36.9429 36.9429 36.9143 36.9143 1628 33.162 down down correct
VALU.US Value Line Inc 20190408 0 24.34 24.7 23.7 23.7 5204 21.8441 down down correct
VBFC.US Village Bank and Trust Financial Corp 20190408 0 32.839 33.4555 32.7064 33.4095 2031 33.326 up up correct
VBIV.US VBI Vaccines Inc 20190408 0 1.99 2.1 1.98 2.1 529070 2.1 up down incorrect
VBLT.US Vascular Biogenics Ltd 20190408 0 1.47 1.5 1.45 1.49 73704 1.49 up up correct
VBTX.US Veritex Holdings Inc 20190408 0 25.39 25.56 25.09 25.17 188660 23.4334 down down correct
VC.US Visteon Corporation 20190408 0 75.32 77.45 75.1 77.22 308256 77.22 up up correct
VCEL.US Vericel Corporation 20190408 0 18.19 18.2312 17.3005 17.96 559812 17.96 down down correct
VCMIX.US Versus Capital Multi 20190408 0 28.3 28.3 28.3 28.3 0 25.2886
VCNX.US Vaccinex Inc 20190408 0 6.86 7.7499 6.86 7.5 26855 7.5 up up correct
VCRRX.US Versus Capital Real Assets Fund LLC 20190408 0 25.32 25.32 25.32 25.32 0 23.223
VCTR.US Victory Capital Holdings Inc 20190408 0 16.32 16.45 15.49 15.89 83328 15.3571 down down correct
VCYT.US Veracyte Inc 20190408 0 26.46 26.75 24.33 25.16 721742 25.16 down down correct
VECO.US Veeco Instruments Inc 20190408 0 12 12 11.74 11.96 106145 11.96 down down correct
VEON.US VEON Ltd 20190408 0 2.19 2.19 2.16 2.19 3015840 1.9478
VERB.US Verb Technology Company Inc 20190408 0 2.8 2.9 2.58 2.58 316789 2.58 down down correct
VERBW.US Verb Technology Company Inc 20190408 0 0.7 0.7 0.64 0.6767 53281 0.6767 down down correct
VERI.US Veritone Inc 20190408 0 7 7.2 6.59 6.69 527656 6.69 down down correct
VERO.US Venus Concept Inc 20190408 0 0.7 0.71 0.6601 0.672 201928 10.08 down down correct
VERU.US Veru Inc 20190408 0 1.44 1.53 1.4306 1.53 148326 1.53 up up correct
VFF.US Village Farms International Inc 20190408 0 15.64 15.75 14.42 14.48 1561784 14.48 down up incorrect
VFLEX.US VFLEX 20190408 0 25.23 25.23 25.23 25.23 0 22.0885
VG.US Vonage Holdings Corp 20190408 0 9.82 9.82 9.52 9.75 2384336 9.75 down down correct
VIA.US Via Renewables Inc 20190408 0 9.66 9.66 9.35 9.43 73396 7.7481 down down correct
VIAC.US ViacomCBS Inc 20190408 0 50.16 51.52 50.16 51.39 3892436 47.6254 up down incorrect
VIACA.US ViacomCBS Inc 20190408 0 50.61 51.46 50.55 51.36 4460 47.9545 up up correct
VIASP.US Via Renewables Inc 20190408 0 23.55 23.56 23.45 23.54 10900 18.6793 down up incorrect
VIAV.US Viavi Solutions Inc 20190408 0 12.42 12.65 12.39 12.64 1026679 12.64 up up correct
VICR.US Vicor Corporation 20190408 0 30.2 31.08 29.92 30.94 162572 30.94 up up correct
VIOT.US Viomi Technology Co. Ltd 20190408 0 11.39 11.4 11.0001 11.25 25626 11.25 down down correct
VIRC.US Virco Mfg. Corporation 20190408 0 4.28 4.28 4.28 4.28 448 4.28
VIRT.US Virtu Financial Inc 20190408 0 25.4 25.4 24.59 24.66 652717 21.9403 down up incorrect
VIRX.US Viracta Therapeutics Inc 20190408 0 17.1 17.4 14 15.9 150080 15.9 down down correct
VISL.US Vislink Technologies Inc 20190408 0 0.33 0.3399 0.3 0.3151 2796 18.9055 down down correct
VIVE.US Viveve Medical Inc 20190408 0 800 840 580 580 1749 580 down down correct
VIVO.US Meridian Bioscience Inc 20190408 0 13.19 13.485 13.03 13.39 295301 13.39 up up correct
VJET.US voxeljet AG 20190408 0 2.29 2.29 2.18 2.2 6021 11 down up incorrect
VKTX.US Viking Therapeutics Inc 20190408 0 10.61 10.7 10.21 10.59 2560170 10.59 down down correct
VLDR.US Velodyne Lidar Inc 20190408 0 9.88 9.88 9.86 9.86 42315 9.86 down down correct
VLDRW.US Velodyne Lidar Inc 20190408 0 0.35 0.35 0.35 0.35 300 0.35
VLGEA.US Village Super Market Inc 20190408 0 27.14 27.5 26.8567 27.39 29157 24.7304 up up correct
VLY.US Valley National Bancorp 20190408 0 10 10.29 9.94 10.16 2821076 9.0258 up up correct
VLYPO.US Valley National Bancorp 20190408 0 24.85 24.915 24.85 24.89 4568 21.4061 up down incorrect
VLYPP.US Valley National Bancorp 20190408 0 27.05 27.55 27.05 27.3578 5157 23.4215 up up correct
VMD.US Viemed Healthcare Inc 20190408 0 5.3141 5.39 5.3 5.3617 3900 5.3617 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20190408 0 18.7 18.85 18.27 18.42 352562 18.42 down down correct
VNET.US 21Vianet Group Inc 20190408 0 7.81 7.88 7.66 7.72 153277 7.72 down down correct
VNOM.US Viper Energy Partners LP 20190408 0 34 34.48 33.65 33.68 349065 29.0114 down up incorrect
VOD.US Vodafone Group Plc 20190408 0 18.39 18.4 18.22 18.35 2847102 15.4038 down down correct
VOXX.US VOXX International Corporation 20190408 0 4.53 4.55 4.45 4.53 14642 4.53
VRA.US Vera Bradley Inc 20190408 0 13.01 13.04 12.71 12.78 226090 12.78 down down correct
VRAY.US ViewRay Inc 20190408 0 7.88 7.902 7.71 7.82 805667 7.82 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20190408 0 10.8 11.35 10.27 10.94 42922 10.94 up down incorrect
VRDN.US Viridian Therapeutics Inc 20190408 0 3.12 3.22 3.04 3.13 11535 46.95 up up correct
VREX.US Varex Imaging Corporation 20190408 0 34.43 34.78 33.82 34.17 134046 34.17 down down correct
VRME.US VerifyMe Inc 20190408 0 0.2138 0.249 0.2138 0.249 274 12.45 up down incorrect
VRNA.US Verona Pharma plc 20190408 0 6.26 6.26 6.26 6.26 61 6.26
VRNS.US Varonis Systems Inc 20190408 0 60.9 61.5 59.41 61.46 1117422 20.4867 up up correct
VRNT.US Verint Systems Inc 20190408 0 60.7349 61.3747 59.6751 61.3047 413457 31.2301 up up correct
VRRM.US Verra Mobility Corporation 20190408 0 12.41 12.65 12.39 12.45 381513 12.45 up up correct
VRSK.US Verisk Analytics Inc 20190408 0 134.88 135.77 134.25 135.38 659554 133.0449 up up correct
VRSN.US VeriSign Inc 20190408 0 189.01 189.87 187.27 189.77 550727 189.77 up up correct
VRTS.US Virtus Investment Partners Inc 20190408 0 109.22 110 107.46 109.83 70482 104.0465 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20190408 0 189.27 189.95 186.67 188.93 910148 188.93 down down correct
VSAT.US Viasat Inc 20190408 0 79.79 82.71 79.5994 82.65 579073 82.65 up up correct
VSEC.US VSE Corporation 20190408 0 32.95 33.97 32.75 32.83 21547 31.8845 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20190408 0 6.62 6.62 6.62 6.62 0 5.9115
VSLCX.US Invesco Senior Loan Fund Class C 20190408 0 6.64 6.64 6.64 6.64 0 6.0495
VSLYX.US If Inv Snr Fnd Y 20190408 0 6.62 6.62 6.62 6.62 0 5.8729
VSTM.US Verastem Inc 20190408 0 3.16 3.17 3 3.01 1529488 3.01 down down correct
VTGN.US VistaGen Therapeutics Inc 20190408 0 1.34 1.34 1.27 1.28 117339 1.28 down down correct
VTNR.US Vertex Energy Inc 20190408 0 1.65 1.65 1.64 1.65 23717 1.65
VTRS.US Viatris Inc 20190408 0 27.57 27.85 27.31 27.77 2298669 27.1374 up up correct
VTSI.US VirTra Inc 20190408 0 3.82 3.906 3.7851 3.9 12968 3.9 up up correct
VTVT.US vTv Therapeutics Inc 20190408 0 1.61 1.61 1.55 1.55 256357 1.55 down down correct
VUZI.US Vuzix Corporation 20190408 0 2.78 2.78 2.62 2.63 289764 2.63 down down correct
VVPR.US VivoPower International PLC 20190408 0 1.24 1.3376 1.24 1.28 12758 1.28 up up correct
VWTR.US Vidler Water Resources Inc 20190408 0 10.57 10.7 10.54 10.63 64521 10.63 up up correct
VXRT.US Vaxart Inc 20190408 0 1.92 1.93 1.46 1.49 1533137 1.49 down up incorrect
VYGR.US Voyager Therapeutics Inc 20190408 0 20.87 21.39 20.3814 20.71 463914 20.71 down down correct
VYNE.US VYNE Therapeutics Inc 20190408 0 30.96 31.48 30.72 30.8 13500 30.8 down down correct
VYNT.US Vyant Bio Inc 20190408 0 8.1 8.4 7.5 8.1 59483 8.1
WABC.US Westamerica Bancorporation 20190408 0 63.52 63.77 62.86 63.19 47784 58.6255 down up incorrect
WAFD.US Washington Federal Inc 20190408 0 30.17 30.47 30.11 30.39 251533 27.9984 up up correct
WASH.US Washington Trust Bancorp Inc 20190408 0 49 49.34 48.54 49.2 26196 43.7714 up up correct
WATT.US Energous Corporation 20190408 0 6.18 6.27 6.1 6.18 757168 6.18
WB.US Weibo Corporation 20190408 0 70.94 71.97 69.77 71.91 1437598 71.91 up down incorrect
WBA.US Walgreens Boots Alliance Inc 20190408 0 54.72 55.4 54.5 55.06 7120975 49.5353 up down incorrect
WDAY.US Workday Inc 20190408 0 185.89 187.22 182.5 187.11 824965 187.11 up up correct
WDC.US Western Digital Corporation 20190408 0 51.42 51.76 50.3616 51.59 4377906 49.5095 up up correct
WDFC.US WD 20190408 0 169.12 170.17 168.51 169.73 107967 163.7213 up up correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20190408 0 13.07 13.07 13.07 13.07 0 12.6255
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20190408 0 13.51 13.51 13.51 13.51 0 13.0079
WEN.US The Wendy's Company 20190408 0 18.06 18.21 18 18.03 2808272 17.1663 down down correct
WERN.US Werner Enterprises Inc 20190408 0 35.09 35.43 35.03 35.24 282899 30.5355 up up correct
WESFX.US Wildermuth Endowment Strategy Fund 20190408 0 13.4 13.4 13.4 13.4 0 12.9362
WETF.US WisdomTree Investments Inc 20190408 0 7.46 7.51 7.4 7.45 682421 6.9738 down down correct
WEYS.US Weyco Group Inc 20190408 0 32.41 33.64 32.41 33.46 10926 29.882 up up correct
WFCF.US Where Food Comes From Inc 20190408 0 2.05 2.11 2.035 2.1 9566 8.3162 up up correct
WHF.US WhiteHorse Finance Inc 20190408 0 14 14 13.85 14 37777 10.0411
WHFBZ.US WHFBZ 20190408 0 25.87 25.88 25.58 25.798 2661 21.7061 down up incorrect
WHLM.US Wilhelmina International Inc 20190408 0 6.38 6.38 6.38 6.38 25 6.38
WHLR.US Wheeler Real Estate Investment Trust Inc 20190408 0 1.6 1.64 1.5912 1.64 10673 1.64 up down incorrect
WHLRD.US Wheeler Real Estate Investment Trust Inc 20190408 0 14.5 14.5 13.8148 14 12070 14 down down correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20190408 0 13.61 14.07 12.55 12.55 5670 12.55 down down correct
WILC.US G. Willi 20190408 0 8.15 8.15 8 8.13 152523 7.667 down down correct
WINA.US Winmark Corporation 20190408 0 187.16 188.75 186.26 187 5956 175.5056 down down correct
WING.US Wingstop Inc 20190408 0 74.3 74.96 73.4 74.91 374029 71.2568 up up correct
WIRE.US Encore Wire Corporation 20190408 0 58.75 59.48 58.56 59.46 51885 59.2513 up up correct
WISA.US Summit Wireless Technologies Inc 20190408 0 2.01 2.15 2 2.08 32014 41.6 up up correct
WIX.US Wix.com Ltd 20190408 0 119.57 119.83 116.66 119.36 375275 119.36 down up incorrect
WKEY.US WISeKey International Holding AG 20190408 0 6.2 6.2 6.2 6.2 100 15.5
WKHS.US Workhorse Group Inc 20190408 0 0.63 0.67 0.61 0.618 169218 0.618 down down correct
WKSP.US Worksport Ltd. Common Stock 20190408 0 0.122 0.143 0.122 0.143 17400 0.143 up up correct
WLDN.US Willdan Group Inc 20190408 0 37.55 37.72 37.27 37.59 49040 37.59 up up correct
WLFC.US Willis Lease Finance Corporation 20190408 0 41.75 42.55 41.529 42.55 5824 42.55 up up correct
WLTW.US Willis Towers Watson Public Limited Company 20190408 0 178.24 178.67 176.685 178.45 375966 172.5587 up up correct
WMPN.US William Penn Bancorporation 20190408 0 34.6 34.6 34.6 34.6 500 2.2779
WNEB.US Western New England Bancorp Inc 20190408 0 9.72 9.82 9.72 9.77 12615 9.0812 up up correct
WORX.US SCWorx Corp 20190408 0 7.6 7.7028 7.31 7.69 8170 7.69 up up correct
WPRT.US Westport Fuel Systems Inc 20190408 0 1.76 1.88 1.75 1.82 619726 1.82 up down incorrect
WRAP.US Wrap Technologies Inc 20190408 0 6.47 6.9345 6.458 6.9 150780 6.9 up up correct
WRLD.US World Acceptance Corporation 20190408 0 121.48 123.19 120.98 121.89 53478 121.89 up up correct
WSBC.US WesBanco Inc 20190408 0 41.32 41.89 41.01 41.21 51329 36.6843 down up incorrect
WSBF.US Waterstone Financial Inc 20190408 0 16.31 16.4 16.23 16.35 44532 13.8867 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20190408 0 11.77 11.93 11.6 11.87 234708 11.87 up up correct
WSFS.US WSFS Financial Corporation 20190408 0 40.77 41.56 40.61 41.28 219210 39.887 up up correct
WSTG.US Wayside Technology Group Inc 20190408 0 11.48 11.98 11.4 11.98 7582 10.8409 up up correct
WTBA.US West Bancorporation Inc 20190408 0 21.3 21.51 21.21 21.21 9383 19.0369 down down correct
WTER.US The Alkaline Water Company Inc 20190408 0 2.17 2.58 2.15 2.3 1966467 2.3 up down incorrect
WTFC.US Wintrust Financial Corporation 20190408 0 72.41 73.34 72.1957 73.04 454674 69.4348 up up correct
WTFCM.US Wintrust Financial Corporation 20190408 0 27.7832 27.8357 27.7101 27.7454 3321 23.8348 down up incorrect
WTRH.US Waitr Holdings Inc 20190408 0 11.98 12.3704 11.65 11.81 238590 11.81 down up incorrect
WTW.US Weight Watchers International Inc 20190408 0 20.85 21.52 20.79 21.41 72075 21.41 up down incorrect
WVE.US Wave Life Sciences Ltd 20190408 0 42.34 43 41.34 42.84 140940 42.84 up up correct
WVFC.US WVS Financial Corp 20190408 0 17.26 17.26 17.26 17.26 13 15.9889
WVVI.US Willamette Valley Vineyards Inc 20190408 0 7.06 7.0953 7.035 7.05 4238 7.05 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20190408 0 4.9 4.9 4.2501 4.2501 1479 3.7771 down down correct
WW.US WW International Inc 20190408 0 20.95 21.54 20.7 21.42 3540434 21.42 up up correct
WWD.US Woodward Inc 20190408 0 97.15 97.15 95.88 96.59 501652 95.1019 down down correct
WYNN.US Wynn Resorts Limited 20190408 0 145.31 145.94 142.633 144.85 3477606 139.9155 down up incorrect
XAIR.US Beyond Air Inc 20190408 0 4.88 4.97 4.81 4.97 13070 4.97 up up correct
XBIO.US Xenetic Biosciences Inc 20190408 0 1.7513 1.7642 1.68 1.69 2621 20.28 down up incorrect
XBIT.US XBiotech Inc 20190408 0 10.03 10.19 9.7 9.78 84531 9.78 down down correct
XCAPX.US ACAP Strategic Fund 20190408 0 17.08 17.08 17.08 17.08 0 16.4045
XCBFX.US Capstone Church Bond Fund 20190408 0 12.32 12.32 12.32 12.32 0 12.3102
XCLIX.US XCLIX 20190408 0 10.21 10.21 10.21 10.21 0 9.4666
XCUR.US Exicure Inc 20190408 0 2.4 2.45 2.4 2.425 22405 2.425 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20190408 0 12.75 12.75 12.75 12.75 0 12.75
XEL.US Xcel Energy Inc 20190408 0 55.71 55.75 55.11 55.31 2418587 51.3981 down down correct
XELA.US Exela Technologies Inc 20190408 0 3.86 3.98 3.7 3.75 181209 11.25 down down correct
XELB.US Xcel Brands Inc 20190408 0 1.58 1.62 1.521 1.6 4895 1.6 up up correct
XENE.US Xenon Pharmaceuticals Inc 20190408 0 10.31 10.47 9.94 10.29 94077 10.29 down down correct
XENT.US Intersect ENT Inc 20190408 0 30.51 30.77 30.01 30.39 147885 30.39 down down correct
XERS.US Xeris Pharmaceuticals Inc 20190408 0 9.75 10.45 9.66 10.34 128329 10.34 up up correct
XFOR.US X4 Pharmaceuticals Inc 20190408 0 16.76 17.4 16.4414 16.77 12133 16.77 up up correct
XGEIX.US Guggenheim Energy & Income Fund 20190408 0 978.53 978.53 978.53 978.53 0 686.9701
XILSX.US Pioneer ILS Interval Fund 20190408 0 8.6 8.6 8.6 8.6 0 7.6614
XLNX.US Xilinx Inc 20190408 0 129.07 130.01 127.35 129.9 2128514 126.3538 up down incorrect
XLRN.US Acceleron Pharma Inc 20190408 0 46.7 47.24 45.19 45.67 295621 45.67 down down correct
XNCR.US Xencor Inc 20190408 0 33.68 33.835 32.93 32.96 152385 32.96 down down correct
XNET.US Xunlei Limited 20190408 0 3.99 4 3.85 3.96 661925 3.96 down down correct
XOMA.US XOMA Corporation 20190408 0 13.47 13.56 13.3 13.48 30281 13.48 up up correct
XONE.US The ExOne Company 20190408 0 8.97 9.115 8.7829 8.86 98627 8.86 down down correct
XPEL.US XPEL Inc 20190408 0 5.11 5.11 5 5 5626 5 down down correct
XPER.US Xperi Holding Corporation 20190408 0 24.3 24.445 24.13 24.33 424253 22.725 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20190408 0 6.62 6.62 6.62 6.62 0 5.9009
XRAY.US DENTSPLY SIRONA Inc 20190408 0 50.36 50.49 49.99 50.33 777210 49.3412 down up incorrect
XRTX.US XORTX Therapeutics Inc. Common Stock 20190408 0 0.1386 0.1386 0.1386 0.1386 500 0.1386
XRX.US Xerox Holdings Corporation Common Stock 20190408 0 33.28 33.825 33.28 33.75 2905979 30.2656 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20190408 0 12.16 12.16 12.16 12.16 0 10.7969
XSICX.US Voya Senior Income Fund Class 20190408 0 12.13 12.13 12.13 12.13 0 10.9093
XSIIX.US ING Senior Incm Fd 20190408 0 12.12 12.12 12.12 12.12 0 10.6857
XSIWX.US ING Senior Incm Fd 20190408 0 12.17 12.17 12.17 12.17 0 10.7358
XSLCX.US Invesco Senior Loan Fund Class 20190408 0 6.62 6.62 6.62 6.62 0 6.62
XSPA.US XpresSpa Group Inc 20190408 0 2.33 2.4 2.1 2.34 27559 7.02 up up correct
XTLB.US XTL Biopharmaceuticals Ltd 20190408 0 2.32 2.34 2.32 2.34 600 2.34 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20190408 0 1.94 1.95 1.86 1.88 1028221 1.88 down down correct
YELL.US Yellow Corporation 20190408 0 7.55 7.89 7.5 7.86 784100 7.86 up up correct
YI.US 111 Inc 20190408 0 7.3473 7.35 6.8975 7.15 8198 7.15 down down correct
YMAB.US Y 20190408 0 26.93 27.3 26.59 27.14 43756 27.14 up up correct
YMTX.US Yumanity Therapeutics Inc 20190408 0 1.32 1.39 1.3 1.35 121610 27 up up correct
YNDX.US Yandex N.V 20190408 0 35.2 35.79 35.07 35.75 2003196 35.75 up up correct
YORW.US The York Water Company 20190408 0 34.07 34.07 33.41 33.46 20239 32.1069 down up incorrect
YTEN.US Yield10 Bioscience Inc 20190408 0 1.22 1.25 1.2 1.21 1881 48.4 down down correct
YTRA.US Yatra Online Inc 20190408 0 4.97 5.02 4.87 4.89 128633 4.89 down down correct
YVR.US Liquid Media Group Ltd 20190408 0 3.35 3.44 3.3 3.36 15300 3.36 up down incorrect
YY.US JOYY Inc 20190408 0 86.83 87.5 85.29 86.46 548314 83.0471 down down correct
Z.US Zillow Group Inc 20190408 0 38.56 38.94 37.45 37.59 3486597 37.59 down up incorrect
ZBRA.US Zebra Technologies Corporation 20190408 0 217.02 221.83 213.98 221.44 448990 221.44 up up correct
ZD.US Ziff Davis Inc. 20190408 0 88.68 88.68 87.615 88.3 196019 87.837 down down correct
ZEST.US Ecoark Holdings Inc. Common Stock 20190408 0 0.8 0.845 0.75 0.84 18098 0.84 up up correct
ZEUS.US Olympic Steel Inc 20190408 0 18 18.0304 17.44 17.58 102559 17.3249 down down correct
ZG.US Zillow Group Inc 20190408 0 37.85 38.25 36.88 36.94 1216764 36.94 down down correct
ZGNX.US Zogenix Inc 20190408 0 52.21 52.8 51.18 51.85 3020465 51.85 down down correct
ZION.US Zions Bancorporation National Association 20190408 0 47.41 48.035 47.32 47.62 1499230 43.7928 up up correct
ZIONL.US ZIONL 20190408 0 29.6 29.6 29.22 29.22 12300 24.6464 down down correct
ZIONO.US Zions Bancorporation National Association 20190408 0 27.02 27.23 26.94 27.02 2200 23.051
ZIONP.US Zions Bancorporation National Association 20190408 0 23.71 23.84 23.5271 23.5271 2822 20.9609 down down correct
ZIOP.US ZIOPHARM Oncology Inc 20190408 0 4.44 4.54 4.31 4.34 1524184 4.34 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20190408 0 0.1278 0.1278 0.113 0.113 40177 0.113 down down correct
ZIXI.US Zix Corporation 20190408 0 7.08 7.19 6.88 7.11 1419139 7.11 up up correct
ZJZZT.US NASDAQ TEST STOCK 20190408 0 10.01 10.01 10.01 10.01 16944 10.01
ZKIN.US ZK International Group Co. Ltd 20190408 0 1.89 1.8968 1.75 1.83 221608 1.83 down down correct
ZLAB.US Zai Lab Limited 20190408 0 31.47 31.9884 30.86 31.83 273884 31.83 up up correct
ZNGA.US Zynga Inc 20190408 0 5.33 5.38 5.25 5.37 7184958 5.37 up up correct
ZS.US Zscaler Inc 20190408 0 62.81 64.8 61.515 63.47 1602966 63.47 up up correct
ZSAN.US Zosano Pharma Corporation 20190408 0 5.09 5.46 4.75 5.01 1592907 5.01 down up incorrect
ZUMZ.US Zumiez Inc 20190408 0 26.2 26.77 26.16 26.36 351015 26.36 up down incorrect
ZVO.US Zovio Inc 20190408 0 6.72 6.828 6.56 6.59 146487 6.59 down down correct
ZVZZT.US NASDAQ TEST STOCK 20190408 0 9.99 10.02 9.99 9.99 1386841 9.99
ZWZZT.US NASDAQ TEST STOCK 20190408 0 9 9 9 9 100 9
ZYNE.US Zynerba Pharmaceuticals Inc 20190408 0 8.87 9.49 8.35 8.67 6919761 8.67 down up incorrect
ZYXI.US Zynex Inc 20190408 0 4.75 4.85 4.7499 4.8 126100 4.8 up up correct

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