CollectAI

close-nasdaq_stocks

2019/06/07

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AACG.US ATA Creativity Global 20190607 0 2 2.0535 1.94 1.99 30871 1.99 down down correct
AADI.US Aadi Bioscience Inc 20190607 0 15.15 15.15 14.85 15 3893 15 down down correct
AAIDX.US AAIDX 20190607 0 25.58 25.58 25.58 25.58 0 22.2301
AAL.US American Airlines Group Inc 20190607 0 30.59 31.15 30.43 30.92 4843551 30.5989 up up correct
AAME.US Atlantic American Corporation 20190607 0 2.45 2.45 2.45 2.45 528 2.4373
AAOI.US Applied Optoelectronics Inc 20190607 0 9.33 9.55 9.23 9.5 299007 9.5 up up correct
AAON.US AAON Inc 20190607 0 48.37 49.46 48.37 48.85 102570 48.1285 up up correct
AAPL.US Apple Inc 20190607 0 186.51 191.92 185.77 190.15 30684393 46.5247 up up correct
AATC.US Image Sensing Systems Inc 20190607 0 4.91 4.91 4.8 4.8 1300 4.5672 down down correct
AAWW.US Atlas Air Worldwide Holdings Inc 20190607 0 38.19 39.99 38.03 39.88 313232 39.88 up down incorrect
ABCB.US Ameris Bancorp 20190607 0 36.83 37 36.535 36.58 140498 35.0425 down down correct
ABEO.US Abeona Therapeutics Inc 20190607 0 5.27 5.38 5.19 5.3 275929 5.3 up up correct
ABIO.US ARCA biopharma Inc 20190607 0 7.6 8.25 7.19 7.3 186146 7.3 down up incorrect
ABMD.US Abiomed Inc 20190607 0 270.29 274.59 266.14 267.87 386439 267.87 down up incorrect
ABST.US Absolute Software Corporation 20190607 0 6.2 6.2 6.2 6.2 100 5.7967
ABTX.US Allegiance Bancshares Inc 20190607 0 32.4 32.59 32.09 32.44 48070 31.6265 up up correct
ABUS.US Arbutus Biopharma Corporation 20190607 0 1.64 1.68 1.56 1.62 439559 1.62 down up incorrect
ACAD.US ACADIA Pharmaceuticals Inc 20190607 0 25.03 26.08 24.94 25.84 905566 25.84 up up correct
ACB.US Aurora Cannabis Inc 20190607 0 7.49 7.8 7.46 7.64 903389 91.68 up up correct
ACBI.US Atlantic Capital Bancshares Inc 20190607 0 16.81 16.975 16.7087 16.78 65760 16.78 down down correct
ACER.US Acer Therapeutics Inc 20190607 0 17.01 17.57 16.2101 16.4 93172 16.4 down down correct
ACET.US Adicet Bio Inc 20190607 0 8.13 8.99 8.07 8.79 40137 61.53 up up correct
ACGL.US Arch Capital Group Ltd 20190607 0 35.58 35.825 35.499 35.64 1848578 35.64 up up correct
ACGLO.US Arch Capital Group Ltd 20190607 0 24.63 24.8 24.61 24.77 84265 21.4156 up down incorrect
ACHC.US Acadia Healthcare Company Inc 20190607 0 33.12 34.07 32.88 33.91 663264 33.91 up up correct
ACHV.US Achieve Life Sciences Inc 20190607 0 3.58 3.862 3.57 3.66 134427 73.2 up up correct
ACIU.US AC Immune SA 20190607 0 5.02 5.08 4.94 5.04 91203 5.04 up up correct
ACIW.US ACI Worldwide Inc 20190607 0 32.34 32.91 32.3 32.34 511749 32.34
ACLS.US Axcelis Technologies Inc 20190607 0 14.89 15.26 14.8 15.03 186876 15.03 up up correct
ACMR.US ACM Research Inc 20190607 0 18.62 18.87 18.25 18.46 62914 18.46 down up incorrect
ACNB.US ACNB Corporation 20190607 0 34.7319 34.7319 33.9121 34.4 7845 31.4786 down down correct
ACOR.US Acorda Therapeutics Inc 20190607 0 7.97 8.0834 7.58 7.7 196889 46.2 down up incorrect
ACRS.US Aclaris Therapeutics Inc 20190607 0 4.48 4.85 4.34 4.74 332265 4.74 up up correct
ACRX.US AcelRx Pharmaceuticals Inc 20190607 0 2.48 2.5 2.31 2.32 1325934 2.32 down down correct
ACST.US Acasti Pharma Inc 20190607 0 0.8801 0.9028 0.88 0.893 13460 7.144 up up correct
ACTG.US Acacia Research Corporation 20190607 0 3.1 3.13 3.04 3.12 54340 3.12 up up correct
ADAP.US Adaptimmune Therapeutics plc 20190607 0 3.6 3.63 3.5 3.56 166164 3.56 down down correct
ADBE.US Adobe Inc 20190607 0 275.87 282.37 275.51 278.16 2759013 278.16 up up correct
ADES.US Advanced Emissions Solutions Inc 20190607 0 12.82 12.92 12.69 12.88 152512 12.0721 up up correct
ADI.US Analog Devices Inc 20190607 0 100.67 100.99 99.73 100.69 3046367 96.0972 up up correct
ADIL.US Adial Pharmaceuticals Inc 20190607 0 2.05 2.18 1.8249 2.13 70808 2.13 up up correct
ADMA.US ADMA Biologics Inc 20190607 0 3.81 3.85 3.53 3.78 1385987 3.78 down down correct
ADMP.US Adamis Pharmaceuticals Corporation 20190607 0 1.28 1.37 1.27 1.35 373295 1.35 up up correct
ADMS.US Adamas Pharmaceuticals Inc 20190607 0 4.66 4.69 4.44 4.67 168752 4.67 up up correct
ADN.US Advent Technologies Holdings Inc 20190607 0 9.9 9.905 9.9 9.905 27500 9.905 up down incorrect
ADNWW.US Advent Technologies Holdings Inc 20190607 0 0.32 0.32 0.32 0.32 10195 0.32
ADP.US Automatic Data Processing Inc 20190607 0 165.01 167.87 164.94 166.92 1419280 157.512 up up correct
ADSK.US Autodesk Inc 20190607 0 162.04 166 161.67 165.3 1388906 165.3 up up correct
ADTN.US ADTRAN Inc 20190607 0 16.49 16.71 16.4 16.54 382195 15.4383 up down incorrect
ADUS.US Addus HomeCare Corporation 20190607 0 72.86 73.75 72.01 73.3 76467 73.3 up down incorrect
ADVM.US Adverum Biotechnologies Inc 20190607 0 10.76 11.46 10.55 11.15 591421 11.15 up up correct
ADXS.US Advaxis Inc 20190607 0 2.66 2.89 2.5 2.72 209331 2.72 up down incorrect
AEGN.US Aegion Corporation 20190607 0 14.56 14.85 14.56 14.63 159106 14.63 up up correct
AEHL.US Antelope Enterprise Holdings Limited 20190607 0 0.85 0.88 0.85 0.88 12881 2.64 up down incorrect
AEHR.US Aehr Test Systems 20190607 0 1.645 1.74 1.64 1.66 37593 1.66 up up correct
AEIS.US Advanced Energy Industries Inc 20190607 0 53.53 54.12 53.05 53.88 170809 53.6496 up up correct
AEMD.US Aethlon Medical Inc 20190607 0 0.3779 0.385 0.37 0.3703 7737 5.5551 down down correct
AEP.US American Electric Power Company Inc 20190607 0 90.54 91.07 89.51 89.54 2274928 82.4412 down down correct
AEPPL.US American Electric Power Company Inc. Corporate Unit 20190607 0 54.6 54.72 54.147 54.2 31600 45.9231 down down correct
AERI.US Aerie Pharmaceuticals Inc 20190607 0 34.9 35.58 34.39 35.17 339021 35.17 up up correct
AESE.US Allied Esports Entertainment Inc 20190607 0 10.33 10.33 10.31 10.32 46302 10.32 down down correct
AEY.US ADDvantage Technologies Group Inc 20190607 0 1.38 1.46 1.3727 1.44 30275 1.44 up up correct
AEYE.US AudioEye Inc 20190607 0 7.34 7.4019 7.1255 7.34 19176 7.34
AEZS.US Aeterna Zentaris Inc 20190607 0 2.4 2.4 1.96 2.07 650946 2.07 down down correct
AFBI.US Affinity Bancshares Inc 20190607 0 11.0822 11.1027 11.005 11.005 12634 11.005 down down correct
AFIN.US American Finance Trust Inc 20190607 0 10.19 10.45 10.1705 10.43 706423 8.4038 up down incorrect
AFINP.US American Finance Trust Inc 20190607 0 25.265 25.33 25.251 25.32 8700 20.7996 up up correct
AFMD.US Affimed N.V 20190607 0 2.57 2.69 2.52 2.62 610279 2.62 up up correct
AGBAU.US AGBA Acquisition Limited 20190607 0 10.0201 10.03 10.02 10.03 16126 10.03 up up correct
AGEN.US Agenus Inc 20190607 0 2.68 2.71 2.61 2.7 459514 2.7 up up correct
AGFS.US AgroFresh Solutions Inc 20190607 0 2.2 2.22 2.07 2.1 420036 2.1 down up incorrect
AGIO.US Agios Pharmaceuticals Inc 20190607 0 48.72 50.42 47.89 50 440682 50 up down incorrect
AGLE.US Aeglea BioTherapeutics Inc 20190607 0 6.41 6.42 6.31 6.33 72775 6.33 down down correct
AGMH.US AGM Group Holdings Inc 20190607 0 13 15.15 13 15.15 75053 15.15 up up correct
AGNC.US AGNC Investment Corp 20190607 0 16.94 16.94 16.71 16.75 2783028 12.9954 down down correct
AGNCM.US AGNC Investment Corp 20190607 0 25.21 25.3399 25.1792 25.31 18624 21.1831 up up correct
AGNCN.US AGNC Investment Corp 20190607 0 25.93 26.06 25.92 25.99 24038 21.771 up up correct
AGRX.US Agile Therapeutics Inc 20190607 0 1.25 1.38 1.08 1.13 1118200 1.13 down down correct
AGTC.US Applied Genetic Technologies Corporation 20190607 0 3.62 3.765 3.59 3.63 12626 3.63 up up correct
AGYS.US Agilysys Inc 20190607 0 22.34 22.51 22.19 22.43 45357 22.43 up up correct
AHPI.US Allied Healthcare Products Inc 20190607 0 1.8 1.84 1.7917 1.83 1337 1.83 up down incorrect
AIHS.US Senmiao Technology Limited 20190607 0 4.55 4.55 4.03 4.39 159330 4.39 down down correct
AIKI.US AIkido Pharma Inc 20190607 0 3.0104 3.0104 2.7546 2.9219 21553 2.6252 down down correct
AIMC.US Altra Industrial Motion Corp 20190607 0 33.82 34.3 33.6783 34.22 387073 33.0523 up down incorrect
AINV.US Apollo Investment Corporation 20190607 0 16.05 16.1334 16.008 16.11 256709 11.4579 up up correct
AIRG.US Airgain Inc 20190607 0 13.64 13.94 13.395 13.67 148612 13.67 up up correct
AKAM.US Akamai Technologies Inc 20190607 0 78.5 79.74 77.569 79.42 917947 79.42 up up correct
AKBA.US Akebia Therapeutics Inc 20190607 0 4.21 4.33 4.12 4.31 701351 4.31 up up correct
AKTS.US Akoustis Technologies Inc 20190607 0 6.78 7.1 6.72 7.1 300436 7.1 up up correct
AKTX.US Akari Therapeutics Plc 20190607 0 1.98 1.98 1.9 1.97 76325 1.97 down up incorrect
ALAC.US Alberton Acquisition Corporation 20190607 0 10.06 10.06 10.05 10.05 18301 10.05 down down correct
ALACR.US Alberton Acquisition Corporation RT 20190607 0 0.1901 0.1901 0.19 0.19 2200 0.19 down down correct
ALACW.US Alberton Acquisition Corporation 20190607 0 0.0702 0.073 0.0702 0.073 3000 0.073 up up correct
ALBO.US Albireo Pharma Inc 20190607 0 32.46 32.73 31.67 32.45 40818 32.45 down down correct
ALCO.US Alico Inc 20190607 0 27.72 28.35 27.56 28.34 5200 26.7889 up down incorrect
ALDX.US Aldeyra Therapeutics Inc 20190607 0 6.71 6.8731 6.5 6.83 211415 6.83 up down incorrect
ALEC.US Alector Inc 20190607 0 17.1 17.39 16.04 17.35 105643 17.35 up up correct
ALGN.US Align Technology Inc 20190607 0 309.43 314 306.63 307.66 780308 307.66 down down correct
ALGT.US Allegiant Travel Company 20190607 0 142.78 144.91 141.72 142.35 73948 139.6711 down down correct
ALIM.US Alimera Sciences Inc 20190607 0 0.92 0.96 0.915 0.9304 44847 13.956 up up correct
ALJJ.US ALJ Regional Holdings Inc 20190607 0 1.51 1.5499 1.42 1.51 29043 1.51
ALKS.US Alkermes plc 20190607 0 22.86 23.04 22.53 22.83 835886 22.83 down down correct
ALLK.US Allakos Inc 20190607 0 40.05 41.415 39.045 40.56 623261 40.56 up up correct
ALLO.US Allogene Therapeutics Inc 20190607 0 26.04 26.66 25.62 26.44 343078 26.44 up up correct
ALLT.US Allot Ltd 20190607 0 7.36 7.38 7.21 7.23 13770 7.23 down up incorrect
ALNA.US Allena Pharmaceuticals Inc 20190607 0 4.66 4.75 4.23 4.46 96664 4.46 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20190607 0 71.18 71.57 69.91 70.4 915836 70.4 down down correct
ALOT.US AstroNova Inc 20190607 0 26.14 26.45 25.87 26.12 50575 25.5656 down down correct
ALPN.US Alpine Immune Sciences Inc 20190607 0 4.21 4.21 3.83 4.08 2549 4.08 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20190607 0 0.021 0.022 0.0165 0.0175 1773885 0.0175 down down correct
ALRM.US Alarm.com Holdings Inc 20190607 0 53.27 54.37 52.6 54.13 333316 54.13 up up correct
ALRN.US Aileron Therapeutics Inc 20190607 0 0.91 0.95 0.8001 0.8871 159562 0.8871 down down correct
ALT.US Altimmune Inc 20190607 0 2.31 2.39 2.2383 2.36 247490 2.36 up up correct
ALTM.US Altus Midstream Company 20190607 0 4.56 4.85 4.48 4.84 26244 88.143 up up correct
ALTO.US Alto Ingredients Inc 20190607 0 0.9361 0.9599 0.83 0.865 472552 0.865 down down correct
ALTR.US Altair Engineering Inc 20190607 0 35 35.39 34.33 35.3 1125500 35.3 up up correct
ALYA.US Alithya Group Inc 20190607 0 2.79 2.89 2.68 2.68 6979 2.68 down down correct
AMAL.US Amalgamated Financial Corp 20190607 0 16.46 16.8384 16.085 16.42 84183 15.5802 down down correct
AMAT.US Applied Materials Inc 20190607 0 41.6 41.8755 41.08 41.51 6391263 40.3461 down down correct
AMBA.US Ambarella Inc 20190607 0 39.2 39.8 38.23 38.96 1191782 38.96 down down correct
AMCX.US AMC Networks Inc 20190607 0 55.12 55.55 54.58 55.24 354181 55.24 up up correct
AMD.US Advanced Micro Devices Inc 20190607 0 31.94 32.6 31.57 32.41 86841098 32.41 up up correct
AMED.US Amedisys Inc 20190607 0 113.52 116.08 113 115.72 345371 115.72 up down incorrect
AMEH.US Apollo Medical Holdings Inc 20190607 0 14.61 15.39 13.95 14.24 247890 14.24 down down correct
AMGN.US Amgen Inc 20190607 0 175.63 176 173.28 175.51 2072154 163.413 down down correct
AMKR.US Amkor Technology Inc 20190607 0 7.1 7.12 7 7.07 745515 7.0013 down down correct
AMNB.US American National Bankshares Inc 20190607 0 35.12 35.68 34.995 35.15 15443 32.2117 up up correct
AMOT.US Allied Motion Technologies Inc 20190607 0 34.06 34.12 33.52 33.73 34615 22.3122 down down correct
AMPG.US AmpliTech Group Inc 20190607 0 0.065 0.0689 0.0646 0.0689 76673 1.378 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20190607 0 20.05 20.21 19.89 20.11 318167 20.11 up up correct
AMRK.US A 20190607 0 12.79 13.08 12.411 12.99 4792 11.8027 up up correct
AMRN.US Amarin Corporation plc 20190607 0 17.67 18.46 17.6 18.19 5750694 18.19 up up correct
AMRS.US Amyris Inc 20190607 0 3.64 3.745 3.6 3.66 323280 3.66 up up correct
AMSC.US American Superconductor Corporation 20190607 0 8.32 8.53 8.13 8.28 457331 8.28 down down correct
AMSF.US AMERISAFE Inc 20190607 0 60.76 61.7 60.48 60.91 48787 48.8883 up up correct
AMSWA.US American Software Inc 20190607 0 13.49 13.565 13.4 13.52 36948 12.7133 up up correct
AMTB.US Amerant Bancorp Inc 20190607 0 18.05 18.41 17.87 18.34 35271 18.3086 up up correct
AMTBB.US Amerant Bancorp Inc 20190607 0 13.39 13.39 13.39 13.39 515 13.39
AMTX.US Aemetis Inc 20190607 0 0.91 0.96 0.88 0.88 50188 0.88 down up incorrect
AMWD.US American Woodmark Corporation 20190607 0 76.86 78.51 76.31 77.65 106363 77.65 up down incorrect
AMZN.US Amazon.com Inc 20190607 0 1763.7 1806.254 1759.49 1804.03 4808246 1804.03 up up correct
ANAB.US AnaptysBio Inc 20190607 0 72.76 77.285 71.34 75.98 177717 75.98 up up correct
ANAT.US American National Group Inc 20190607 0 114.66 116.21 114.51 115.17 52622 106.7861 up up correct
ANDE.US The Andersons Inc 20190607 0 26.44 26.73 26.09 26.69 196290 24.7049 up up correct
ANGI.US Angi Inc 20190607 0 14.65 14.93 14.4559 14.69 672780 14.69 up up correct
ANGO.US AngioDynamics Inc 20190607 0 19.13 19.42 19.13 19.24 83375 19.24 up up correct
ANIK.US Anika Therapeutics Inc 20190607 0 39.52 40.33 39.2 40.18 95229 40.18 up up correct
ANIP.US ANI Pharmaceuticals Inc 20190607 0 70.33 71.66 69.8 70.77 193869 70.77 up up correct
ANIX.US Anixa Biosciences Inc 20190607 0 4.34 4.34 4.005 4.24 34490 4.24 down down correct
ANSS.US ANSYS Inc 20190607 0 200.4 200.4 189.89 193.29 279440 193.29 down down correct
ANTE.US AirNet Technology Inc 20190607 0 1.71 1.8914 1.66 1.68 18928 1.68 down down correct
ANY.US Sphere 3D Corp 20190607 0 1.62 1.62 1.5592 1.5639 5704 1.5639 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20190607 0 8.5 8.56 8.35 8.51 52411 8.51 up up correct
APA.US APA Corporation 20190607 0 28.93 29.45 28.445 28.95 4068644 27.7159 up up correct
APDN.US Applied DNA Sciences Inc 20190607 0 0.597 0.6 0.56 0.579 2972 23.16 down down correct
APEI.US American Public Education Inc 20190607 0 28.93 29.49 28.93 29.18 48242 29.18 up up correct
APEN.US Apollo Endosurgery Inc 20190607 0 3.66 3.69 3.535 3.55 2923 3.55 down down correct
APLS.US Apellis Pharmaceuticals Inc 20190607 0 21.57 21.63 21.07 21.47 227932 21.47 down down correct
APLT.US Applied Therapeutics Inc 20190607 0 9.27 9.6 8.94 9.3 119688 9.3 up up correct
APM.US Aptorum Group Limited 20190607 0 32.5 32.6 32 32.28 4170 32.28 down down correct
APOG.US Apogee Enterprises Inc 20190607 0 38.23 38.62 37.95 38.5 124974 36.2182 up up correct
APOP.US Cellect Biotechnology Ltd 20190607 0 0.5925 0.6338 0.541 0.591 233341 11.82 down down correct
APPF.US AppFolio Inc 20190607 0 100.06 102.76 100.06 101.96 106280 101.96 up up correct
APPN.US Appian Corporation 20190607 0 34.23 34.68 32 32.78 888601 32.78 down up incorrect
APPS.US Digital Turbine Inc 20190607 0 4.74 4.93 4.666 4.75 2172540 4.75 up up correct
APTO.US Aptose Biosciences Inc 20190607 0 1.85 1.92 1.81 1.84 283083 1.84 down down correct
APTX.US Aptinyx Inc 20190607 0 2.95 3.06 2.88 3.02 109248 3.02 up up correct
APVO.US Aptevo Therapeutics Inc 20190607 0 0.75 0.8289 0.7305 0.801 816948 11.214 up up correct
APYX.US Apyx Medical Corporation 20190607 0 5.79 5.87 5.74 5.79 85700 5.79
AQB.US AquaBounty Technologies Inc 20190607 0 2.15 2.2073 2.15 2.19 46526 2.19 up up correct
AQMS.US Aqua Metals Inc 20190607 0 1.71 1.85 1.7084 1.83 753758 1.83 up up correct
AQST.US Aquestive Therapeutics Inc 20190607 0 4.05 4.19 3.78 3.82 92732 3.82 down down correct
ARAV.US Aravive Inc 20190607 0 5.6575 6.03 5.5343 5.89 22753 5.89 up up correct
ARAY.US Accuray Incorporated 20190607 0 3.52 3.71 3 3.6 3267914 3.6 up up correct
ARCB.US ArcBest Corporation 20190607 0 25.48 25.71 25.28 25.59 114109 25.0291 up up correct
ARCC.US Ares Capital Corporation 20190607 0 17.93 18.01 17.88 17.96 1781240 13.8846 up up correct
ARCE.US Arco Platform Limited 20190607 0 42.88 44.79 42.3471 43.49 127637 43.49 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20190607 0 6.72 6.7728 6.55 6.62 46831 6.62 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20190607 0 9.2 9.2 8.8776 9.1575 1825 9.1575 down down correct
ARDX.US Ardelyx Inc 20190607 0 2.65 2.65 2.53 2.58 116094 2.58 down up incorrect
AREC.US American Resources Corporation 20190607 0 2.26 2.2758 1.7601 2.1 55405 2.1 down down correct
ARGX.US argenx SE 20190607 0 122.54 123.81 118.76 120.26 153566 120.26 down down correct
ARKR.US Ark Restaurants Corp 20190607 0 20.37 20.37 20.36 20.36 513 19.321 down down correct
ARLP.US Alliance Resource Partners L.P 20190607 0 17.42 17.56 17.25 17.42 396817 14.7691
ARNA.US Arena Pharmaceuticals Inc 20190607 0 55.91 57.25 54.68 56.7 613377 56.7 up up correct
AROW.US Arrow Financial Corporation 20190607 0 32.78 33.05 32.4005 33.01 7125 29.5999 up up correct
ARTL.US Artelo Biosciences Inc 20190607 0 1.5 1.5 1.3 1.3 200 10.4 down up incorrect
ARTNA.US Artesian Resources Corporation 20190607 0 37.4 38.5 37.24 38 65034 35.522 up up correct
ARTW.US Art's 20190607 0 1.99 2.05 1.99 2.05 2018 2.05 up down incorrect
ARVN.US Arvinas Inc 20190607 0 20.65 20.685 19.58 19.86 422243 19.86 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20190607 0 26.65 27.1 26.54 27.05 1318753 27.05 up down incorrect
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20190607 0 24.7 24.7 24.7 24.7 0 19.9545
ASLEW.US AerSale Corporation 20190607 0 0.36 0.36 0.36 0.36 500 0.36
ASLN.US ASLAN Pharmaceuticals Limited 20190607 0 3.72 3.72 3.6989 3.7 4228 3.7 down down correct
ASMB.US Assembly Biosciences Inc 20190607 0 14.11 14.85 13.905 14.79 141097 14.79 up down incorrect
ASML.US ASML Holding N.V 20190607 0 195.63 198.4644 194.96 196.62 482324 192.9673 up down incorrect
ASPS.US Altisource Portfolio Solutions S.A 20190607 0 19.73 19.84 18.98 19.06 65061 19.06 down down correct
ASPU.US Aspen Group Inc 20190607 0 4.16 4.16 4.05 4.12 95399 4.12 down up incorrect
ASRT.US Assertio Holdings Inc 20190607 0 3.01 3.01 2.88 2.98 1484611 11.92 down up incorrect
ASRV.US AmeriServ Financial Inc 20190607 0 4.189 4.19 4.18 4.18 2623 3.9006 down up incorrect
ASTC.US Astrotech Corporation 20190607 0 3.66 3.66 3.45 3.48 10436 3.48 down down correct
ASTE.US Astec Industries Inc 20190607 0 29.79 30.2 29.54 29.98 136593 29.2321 up up correct
ASUR.US Asure Software Inc 20190607 0 6.29 6.5 6.2098 6.46 147304 6.46 up up correct
ASYS.US Amtech Systems Inc 20190607 0 5.54 5.86 5.26 5.6 67261 5.6 up up correct
ATAX.US America First Multifamily Investors L.P 20190607 0 7.11 7.15 7.08 7.15 105242 6.0736 up down incorrect
ATCX.US Atlas Technical Consultants Inc 20190607 0 9.81 9.82 9.81 9.82 12000 9.82 up up correct
ATEC.US Alphatec Holdings Inc 20190607 0 4.1 4.29 4.08 4.21 226062 4.21 up up correct
ATEX.US Anterix Inc 20190607 0 49.01 49.11 48.375 49.06 84934 49.06 up up correct
ATHE.US Alterity Therapeutics Limited 20190607 0 1.32 1.37 1.3166 1.3668 10597 1.3668 up up correct
ATHX.US Athersys Inc 20190607 0 1.62 1.65 1.57 1.61 528137 1.61 down down correct
ATIF.US ATIF Holdings Limited 20190607 0 3.51 3.9824 3.45 3.71 15263 3.71 up down incorrect
ATLC.US Atlanticus Holdings Corporation 20190607 0 3.48 3.52 3.47 3.48 13604 3.48
ATLO.US Ames National Corporation 20190607 0 25.68 26.08 25.46 25.6 16456 23.0348 down down correct
ATMH.US All Things Mobile Analytic Inc 20190607 0 0.002 0.0025 0.002 0.0024 818641 0.0024 up up correct
ATNI.US ATN International Inc 20190607 0 61.14 62.45 60.85 62.31 46893 60.2731 up up correct
ATNX.US Athenex Inc 20190607 0 15.12 16.78 15.02 16.56 1470591 16.56 up up correct
ATOM.US Atomera Incorporated 20190607 0 4.58 4.839 4.58 4.7799 71858 4.7799 up up correct
ATOS.US Atossa Therapeutics Inc 20190607 0 2.27 2.3 2.125 2.16 209452 2.16 down down correct
ATRA.US Atara Biotherapeutics Inc 20190607 0 22.56 22.9281 21.79 22.08 768108 22.08 down up incorrect
ATRC.US AtriCure Inc 20190607 0 29.69 29.69 29.2 29.22 102421 29.22 down down correct
ATRI.US Atrion Corporation 20190607 0 882.6 885 875.25 877.47 7286 854.057 down down correct
ATRO.US Astronics Corporation 20190607 0 43.78 43.89 42.71 42.73 403656 42.73 down up incorrect
ATRS.US Antares Pharma Inc 20190607 0 2.79 2.83 2.77 2.81 375045 2.81 up down incorrect
ATSG.US Air Transport Services Group Inc 20190607 0 22.15 22.835 22.15 22.73 240757 22.73 up down incorrect
ATVI.US Activision Blizzard Inc 20190607 0 44.28 45.63 44.055 45.38 6785927 44.8663 up up correct
ATXI.US Avenue Therapeutics Inc 20190607 0 6.35 6.35 6.0002 6.15 73690 6.15 down up incorrect
ATXS.US Astria Therapeutics Inc 20190607 0 37.02 37.8 35.7 36.6 14567 36.6 down up incorrect
ATY.US AcuityAds Holdings Inc. Common Shares 20190607 0 1.13 1.13 1.0914 1.0914 10000 1.0914 down down correct
AUB.US Atlantic Union Bankshares Corporation 20190607 0 33.33 33.35 32.84 33.25 184263 30.7096 down down correct
AUBN.US Auburn National Bancorporation Inc 20190607 0 33.5 34.755 32.73 33.79 4326 31.7811 up down incorrect
AUDC.US AudioCodes Ltd 20190607 0 14.76 15.17 14.76 14.99 79261 14.593 up up correct
AUID.US Ipsidy Inc. Common Stock 20190607 0 2.85 3.15 1.5 2.7 15879 2.7 down up incorrect
AUPH.US Aurinia Pharmaceuticals Inc 20190607 0 6.41 6.48 6.28 6.34 472251 6.34 down down correct
AUTL.US Autolus Therapeutics plc 20190607 0 16.84 17.25 15.47 15.93 178209 15.93 down up incorrect
AUTO.US AutoWeb Inc 20190607 0 3.6 3.6 3.4555 3.51 5417 3.51 down down correct
AVAV.US AeroVironment Inc 20190607 0 64.32 64.9733 63.86 64.02 124221 64.02 down down correct
AVCO.US Avalon GloboCare Corp 20190607 0 1.86 2.1 1.79 1.99 150562 1.99 up up correct
AVCT.US American Virtual Cloud Technologies Inc 20190607 0 10.4 10.4 10.4 10.4 904 10.4
AVDL.US Avadel Pharmaceuticals plc 20190607 0 1.95 2.32 1.95 2.3 1050719 2.3 up up correct
AVEO.US AVEO Pharmaceuticals Inc 20190607 0 0.7 0.7497 0.6855 0.7214 1893405 7.214 up up correct
AVGO.US Broadcom Inc 20190607 0 274.78 277.8744 273.28 274.87 2596690 248.0403 up down incorrect
AVGR.US Avinger Inc 20190607 0 0.49 0.5 0.47 0.49 68624 4.9
AVID.US Avid Technology Inc 20190607 0 7.86 8.08 7.83 7.86 666093 7.86
AVNW.US Aviat Networks Inc 20190607 0 12.71 12.7995 12.63 12.65 6179 6.325 down up incorrect
AVRO.US AVROBIO Inc 20190607 0 14.11 14.66 13 14.26 104371 14.26 up up correct
AVT.US Avnet Inc 20190607 0 43.18 43.73 42.925 43.61 412881 40.9873 up up correct
AVTX.US Avalo Therapeutics Inc 20190607 0 4.87 5.05 4.8 4.85 134500 4.85 down up incorrect
AVXL.US Anavex Life Sciences Corp 20190607 0 3.01 3.01 2.91 2.98 272480 2.98 down up incorrect
AWH.US Aspira Women's Health Inc 20190607 0 1.12 1.17 1.12 1.16 35705 1.16 up up correct
AWRE.US Aware Inc 20190607 0 3.29 3.2999 3.23 3.27 13438 3.27 down up incorrect
AXAS.US Abraxas Petroleum Corporation 20190607 0 1.01 1.05 0.9934 1.04 51396 20.8 up up correct
AXDX.US Accelerate Diagnostics Inc 20190607 0 20.95 21.18 20.55 20.72 97941 20.72 down up incorrect
AXGN.US AxoGen Inc 20190607 0 21.24 21.4074 20.49 20.6 273741 20.6 down down correct
AXLA.US Axcella Health Inc 20190607 0 14.67 14.78 13.94 14.17 131924 14.17 down down correct
AXNX.US Axonics Inc 20190607 0 31.38 32.435 30.76 31.55 222486 31.55 up up correct
AXON.US Axon Enterprise Inc 20190607 0 68.45 69.55 68 69.18 362071 69.18 up up correct
AXSM.US Axsome Therapeutics Inc 20190607 0 20.96 22.1669 20.3 22.03 1240711 22.03 up up correct
AXTI.US AXT Inc 20190607 0 4.17 4.22 4.125 4.19 479660 4.19 up up correct
AY.US Atlantica Sustainable Infrastructure plc 20190607 0 22.23 22.41 22.1 22.2 776574 19.3826 down down correct
AYRO.US Ayro Inc 20190607 0 0.635 0.645 0.59 0.59 19998 5.9 down down correct
AYTU.US Aytu Biopharma Inc 20190607 0 1.64 1.7271 1.6004 1.7 8346 17 up up correct
AZN.US AstraZeneca PLC 20190607 0 39.19 39.27 38.885 39.02 2070877 36.5439 down down correct
AZPN.US Aspen Technology Inc 20190607 0 124.07 126.41 123.62 124.6 690732 124.6 up down incorrect
AZRX.US AzurRx BioPharma Inc 20190607 0 2.11 2.11 1.8404 2.05 11644 20.5 down down correct
BAND.US Bandwidth Inc 20190607 0 74.11 78.755 73.76 76.66 386797 76.66 up down incorrect
BANF.US BancFirst Corporation 20190607 0 54.84 55.38 54.67 55.29 70695 51.8159 up down incorrect
BANFP.US BFC Capital Trust II PFD TR 7.20% 20190607 0 26.5501 26.5501 26.5501 26.5501 350 22.5238
BANR.US Banner Corporation 20190607 0 51.62 51.79 51.1 51.35 141827 46.1782 down down correct
BANX.US StoneCastle Financial Corp 20190607 0 21.6432 22 21.6432 21.9 4264 18.0713 up down incorrect
BATRA.US The Liberty Braves Group 20190607 0 26.8 26.97 26.8 26.93 12166 26.93 up up correct
BATRK.US The Liberty Braves Group 20190607 0 26.89 27.05 26.87 26.97 36064 26.97 up down incorrect
BBBY.US Bed Bath & Beyond Inc 20190607 0 12.35 12.57 12.305 12.43 2940919 11.6689 up up correct
BBCP.US Concrete Pumping Holdings Inc 20190607 0 5.03 5.26 4.82 4.9 600910 4.9 down down correct
BBGI.US Beasley Broadcast Group Inc 20190607 0 3.33 3.38 3.33 3.34 19383 3.0993 up up correct
BBI.US Brickell Biotech Inc 20190607 0 0.8 0.84 0.77 0.84 351563 5.88 up up correct
BBIG.US Vinco Ventures Inc 20190607 0 3.62 3.8 3.0055 3.25 31203 3.25 down up incorrect
BBQ.US BBQ Holdings Inc 20190607 0 3.99 4.65 3.98 4.44 84044 4.44 up up correct
BBSI.US Barrett Business Services Inc 20190607 0 75.41 78.46 75.2 78.1 37762 74.6636 up up correct
BCBP.US BCB Bancorp Inc 20190607 0 12.55 12.7 12.51 12.51 9619 11.0688 down up incorrect
BCDA.US BioCardia Inc 20190607 0 9 11.16 9 9.2 472 9.2 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20190607 0 3.63 3.63 3.57 3.59 18002 3.59 down down correct
BCML.US BayCom Corp 20190607 0 21.99 22.03 21.63 21.8 6444 21.8 down down correct
BCOR.US Blucora Inc 20190607 0 31.76 32.12 31.54 31.82 159190 31.82 up up correct
BCOV.US Brightcove Inc 20190607 0 10.2 10.31 10.17 10.28 56824 10.28 up down incorrect
BCOW.US 1895 Bancorp of Wisconsin Inc 20190607 0 7.1809 7.1809 7.1809 7.1809 263 7.1809
BCPC.US Balchem Corporation 20190607 0 94.99 97.31 94.11 96.61 110228 95.2523 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20190607 0 3.35 3.58 3.29 3.54 3253494 3.54 up up correct
BCTX.US BriaCell Therapeutics Corp 20190607 0 0.066 0.072 0.066 0.072 30000 21.6 up up correct
BCYC.US Bicycle Therapeutics plc 20190607 0 11.6 11.91 11.2725 11.75 17130 11.75 up up correct
BDREX.US BDREX 20190607 0 10.77 10.77 10.77 10.77 0 1.8366
BDRWX.US BDRWX 20190607 0 10.77 10.77 10.77 10.77 0 1.8273
BDSI.US BioDelivery Sciences International Inc 20190607 0 4.42 4.51 4.34 4.43 709308 4.43 up up correct
BECN.US Beacon Roofing Supply Inc 20190607 0 34.85 35.245 34.5875 34.98 698946 34.98 up up correct
BEEM.US Beam Global 20190607 0 4.7 4.9513 4.69 4.8 4443 4.8 up up correct
BEEMW.US Beam Global 20190607 0 1.2 1.2 1.19 1.2 4924 1.2
BELFA.US Bel Fuse Inc 20190607 0 16.45 16.7 16.09 16.55 3647 15.7848 up down incorrect
BELFB.US Bel Fuse Inc 20190607 0 17.75 18.3 17.49 17.89 19686 16.962 up up correct
BFC.US Bank First Corporation 20190607 0 69.33 69.33 65.8878 68.9 9611 66.3131 down down correct
BFI.US BurgerFi International Inc 20190607 0 10.26 10.28 10.25 10.25 30698 10.25 down down correct
BFIIW.US BurgerFi International LLC 20190607 0 0.2 0.2 0.2 0.2 1000 0.2
BFIN.US BankFinancial Corporation 20190607 0 13.85 13.9 13.71 13.77 25088 12.4724 down down correct
BFRA.US Biofrontera AG 20190607 0 16.8353 16.91 16.8214 16.91 149843 16.8399 up up correct
BFST.US Business First Bancshares Inc 20190607 0 24.93 25 24.72 24.84 6182 23.5871 down down correct
BGCP.US BGC Partners Inc 20190607 0 5.01 5.1 4.94 5.1 2515660 4.6248 up up correct
BGFDX.US BGFDX 20190607 0 24.37 24.37 24.37 24.37 0 21.6222
BGFLX.US BGFLX 20190607 0 24.37 24.37 24.37 24.37 0 21.512
BGFTX.US BGFTX 20190607 0 24.32 24.32 24.32 24.32 0 21.6861
BGFV.US Big 5 Sporting Goods Corporation 20190607 0 2.08 2.12 2.01 2.07 142475 1.7172 down down correct
BGNE.US BeiGene Ltd 20190607 0 120.62 122.99 118.66 122.5 120804 122.5 up up correct
BHF.US Brighthouse Financial Inc 20190607 0 37.26 38.065 37.18 37.96 1546647 37.96 up up correct
BHFAL.US Brighthouse Financial Inc 20190607 0 25.7039 25.79 25.67 25.79 10093 22.2871 up up correct
BHFAP.US Brighthouse Financial Inc 20190607 0 26.57 26.64 26.44 26.64 55995 22.8568 up up correct
BHTG.US BioHiTech Global Inc 20190607 0 2.25 2.25 2.13 2.13 13811 2.13 down down correct
BIDU.US Baidu Inc 20190607 0 109.1 110.6499 109.03 109.81 2581378 109.81 up up correct
BIIB.US Biogen Inc 20190607 0 226.05 228.87 224.01 227.23 1428756 227.23 up up correct
BILI.US Bilibili Inc 20190607 0 14.15 15.1 14.1 14.8 5001950 14.8 up up correct
BIMI.US BIMI International Medical Inc 20190607 0 2.99 2.99 2.8 2.9693 5676 2.9693 down down correct
BIOC.US Biocept Inc 20190607 0 1.05 1.07 1 1.02 121372 10.2 down up incorrect
BIOL.US BIOLASE Inc 20190607 0 1.31 1.39 1.3 1.36 15174 1.36 up up correct
BIOX.US Bioceres Crop Solutions Corp 20190607 0 4.3774 4.399 4.3 4.3 3070 4.3 down down correct
BIVI.US BioVie Inc 20190607 0 0.1 0.1 0.09 0.1 145 12.5
BJRI.US BJ's Restaurants Inc 20190607 0 42.69 44.06 41.68 43.26 632921 42.7956 up up correct
BKCC.US BlackRock Capital Investment Corporation 20190607 0 6.16 6.21 6.12 6.21 208118 4.4923 up up correct
BKEP.US Blueknight Energy Partners L.P 20190607 0 1.1 1.14 1.1 1.1117 92420 0.8754 up up correct
BKEPP.US Blueknight Energy Partners L.P 20190607 0 5.3 5.34 5.19 5.2701 29895 3.9552 down down correct
BKNG.US Booking Holdings Inc 20190607 0 1765.25 1789.685 1756.31 1778.29 337706 1778.29 up down incorrect
BKR.US Baker Hughes Company 20190607 0 23.08 23.54 22.82 23.32 4241017 21.3345 up up correct
BKSC.US Bank of South Carolina Corporation 20190607 0 17.88 18.16 17.65 17.8 6057 16.0874 down up incorrect
BKYI.US BIO 20190607 0 1 1 0.9519 0.9519 156 7.6152 down down correct
BL.US BlackLine Inc 20190607 0 50.51 51.56 50.1 50.88 413234 50.88 up up correct
BLBD.US Blue Bird Corporation 20190607 0 18.49 19.045 18.33 18.89 65371 18.89 up up correct
BLCM.US Bellicum Pharmaceuticals Inc 20190607 0 1.7 1.79 1.54 1.76 596204 17.6 up up correct
BLDP.US Ballard Power Systems Inc 20190607 0 3.91 4.02 3.91 4.01 589224 4.01 up up correct
BLFS.US BioLife Solutions Inc 20190607 0 18.59 19.12 18.315 18.46 158904 18.46 down down correct
BLIN.US Bridgeline Digital Inc 20190607 0 3.01 3.2899 2.83 2.96 917383 2.96 down down correct
BLKB.US Blackbaud Inc 20190607 0 76.98 78.28 76.88 77.41 137217 77.0711 up up correct
BLMN.US Bloomin' Brands Inc 20190607 0 18.98 19.245 18.85 18.92 1131716 18.5336 down down correct
BLNK.US Blink Charging Co 20190607 0 2.32 2.38 2.2927 2.37 117922 2.37 up up correct
BLNKW.US BLNKW 20190607 0 0.681 0.681 0.5 0.5675 12850 0.5675 down down correct
BLPH.US Bellerophon Therapeutics Inc 20190607 0 0.59 0.62 0.59 0.6078 4971 9.117 up up correct
BLRX.US BioLineRx Ltd 20190607 0 0.35 0.35 0.3255 0.3444 62638 5.1654 down down correct
BLU.US BELLUS Health Inc 20190607 0 1.2 1.3523 1.2 1.3485 56893 4.8546 up up correct
BLUCX.US Bluestone Community Development Fund 20190607 0 9.85 9.85 9.85 9.85 0 9.1011
BLUE.US bluebird bio Inc 20190607 0 122.909 126.6471 120.4202 126.3673 341415 81.8441 up up correct
BMRA.US Biomerica Inc 20190607 0 2.5 2.61 2.3657 2.58 24533 2.58 up up correct
BMRC.US Bank of Marin Bancorp 20190607 0 41.35 41.725 41.18 41.52 32888 39.0266 up down incorrect
BMRN.US BioMarin Pharmaceutical Inc 20190607 0 81.1 81.25 79.83 80.64 3273561 80.64 down up incorrect
BMTC.US Bryn Mawr Bank Corporation 20190607 0 37.47 37.78 37.32 37.69 67555 34.8867 up up correct
BNFT.US Benefitfocus Inc 20190607 0 27.63 27.75 26.82 26.87 353665 26.87 down down correct
BNGO.US Bionano Genomics Inc 20190607 0 2.7931 2.9561 2.79 2.79 672 2.79 down down correct
BNSO.US Bonso Electronics International Inc 20190607 0 2.65 2.65 2.65 2.65 10 2.65
BNTC.US Benitec Biopharma Inc 20190607 0 0.8511 1 0.8511 0.98 1012 14.7 up up correct
BOCH.US Bank of Commerce Holdings 20190607 0 10.37 10.46 10.31 10.4 12655 9.8475 up up correct
BOKF.US BOK Financial Corporation 20190607 0 76.63 76.93 75.825 76.45 77877 71.378 down down correct
BOMN.US Boston Omaha Corporation 20190607 0 24.3 24.8 24.04 24.22 26988 24.22 down down correct
BOOM.US DMC Global Inc 20190607 0 71.04 71.66 68.55 69.87 821690 69.1026 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20190607 0 2.52 2.57 2.48 2.48 26814 2.48 down up incorrect
BOTJ.US Bank of the James Financial Group Inc 20190607 0 13.97 13.99 13.61 13.98 2010 12.0534 up up correct
BOXL.US Boxlight Corporation 20190607 0 3.08 3.2375 3 3.09 71180 3.09 up up correct
BPMC.US Blueprint Medicines Corporation 20190607 0 90.88 91.8 87.16 88.3 582832 88.3 down down correct
BPOP.US Popular Inc 20190607 0 53.32 53.84 52.93 53.23 361453 49.3235 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20190607 0 25.5175 25.542 25.5175 25.54 2277 22.0116 up up correct
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20190607 0 27.3 27.3 26.9661 26.9661 1152 23.6005 down up incorrect
BPRN.US The Bank of Princeton 20190607 0 28.89 28.89 28.5 28.5 2196 27.2516 down down correct
BPTH.US Bio 20190607 0 12.85 13.1 12.51 12.52 75403 12.52 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20190607 0 19.3 19.37 19.13 19.14 1031500 16.2842 down down correct
BPYPP.US Brookfield Property Partners L.P 20190607 0 25.079 25.09 25.01 25.09 21500 21.2568 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20190607 0 0.405 0.405 0.4 0.4 8625 0.4 down down correct
BRID.US Bridgford Foods Corporation 20190607 0 28.77 29.25 28.15 28.15 5632 28.15 down down correct
BRKL.US Brookline Bancorp Inc 20190607 0 14.65 14.71 14.55 14.68 134366 13.433 up up correct
BRKR.US Bruker Corporation 20190607 0 43.61 44.16 43.59 43.87 625171 43.5462 up up correct
BRKS.US Brooks Automation Inc 20190607 0 40.07 40.78 39.52 39.58 417771 38.9055 down down correct
BROG.US Brooge Energy Limited 20190607 0 10.13 10.13 10.13 10.13 1000 10.13
BRPM.US B. Riley Principal 150 Merger Corp 20190607 0 9.7502 9.7502 9.7502 9.7502 801 9.7502
BRQS.US Borqs Technologies Inc 20190607 0 3.31 3.35 3.06 3.35 5412 3.35 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20190607 0 0.4 0.49 0.4 0.48 18735 1920 up up correct
BRY.US Berry Corporation 20190607 0 10.42 10.45 10.13 10.33 344498 9.317 down down correct
BSET.US Bassett Furniture Industries Incorporated 20190607 0 13.91 14.1 13.475 13.78 23261 12.523 down down correct
BSGM.US BioSig Technologies Inc 20190607 0 6.18 6.64 6.06 6.32 218883 6.32 up down incorrect
BSQR.US BSQUARE Corporation 20190607 0 1.49 1.49 1.434 1.4461 15550 1.4461 down down correct
BSRR.US Sierra Bancorp 20190607 0 25.19 25.41 24.8336 25.05 13457 22.965 down down correct
BSVN.US Bank7 Corp 20190607 0 17.245 17.245 17 17 2539 15.4519 down up incorrect
BTAI.US BioXcel Therapeutics Inc 20190607 0 11 11.17 10.56 10.95 40149 10.95 down up incorrect
BTB.US Bit Brother Limited 20190607 0 0.68 0.765 0.66 0.729 471900 0.729 up up correct
BTBT.US Bit Digital Inc 20190607 0 3.4 3.81 3.4 3.7 215342 3.7 up up correct
BTCS.US BTCS Inc. Common Stock 20190607 0 0.34 0.365 0.33 0.3443 12139 3.4425 up up correct
BTCY.US Biotricity Inc. Common Stock 20190607 0 0.6 0.63 0.6 0.63 46395 0.63 up up correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20190607 0 3.5409 3.58 3.49 3.58 2385 7.16 up up correct
BUSE.US First Busey Corporation 20190607 0 24.92 25 24.7 24.72 109068 22.351 down down correct
BVXV.US BiondVax Pharmaceuticals Ltd 20190607 0 5.9 6 5.71 5.9519 9543 5.9519 up up correct
BWAY.US BrainsWay Ltd 20190607 0 9.55 9.8276 9.5 9.6782 994 9.6782 up up correct
BWB.US Bridgewater Bancshares Inc 20190607 0 11.03 11.15 10.87 11.12 32340 11.12 up up correct
BWEN.US Broadwind Inc 20190607 0 1.88 1.93 1.88 1.93 42486 1.93 up down incorrect
BWFG.US Bankwell Financial Group Inc 20190607 0 28.6 28.93 28.6 28.68 14855 26.8675 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20190607 0 9.97 9.97 9.96 9.96 5000 8.9485 down down correct
BYFC.US Broadway Financial Corporation 20190607 0 1.3568 1.3568 1.3482 1.3497 8275 1.3497 down down correct
BYND.US Beyond Meat Inc 20190607 0 130 149.46 120.76 138.65 23916750 138.65 up up correct
BYRN.US Byrna Technologies Inc 20190607 0 1.6 1.681 1.6 1.6395 810 1.6395 up up correct
BYSI.US BeyondSpring Inc 20190607 0 15.61 16.52 15.3 15.72 47964 15.72 up up correct
BZUN.US Baozun Inc 20190607 0 40.06 42.7536 40.04 42.04 956732 42.04 up down incorrect
CAAS.US China Automotive Systems Inc 20190607 0 2.1 2.1 2.01 2.1 40249 2.1
CAC.US Camden National Corporation 20190607 0 42.61 42.95 42.58 42.58 22057 39.1828 down down correct
CACC.US Credit Acceptance Corporation 20190607 0 484 494.15 483.99 491.62 83831 491.62 up down incorrect
CADCX.US CADCX 20190607 0 25.84 25.84 25.84 25.84 0 22.5352
CADEX.US CADEX 20190607 0 25.84 25.84 25.84 25.84 0 22.6474
CADFX.US CION Ares Diversified Credit Fund W 20190607 0 25.84 25.84 25.84 25.84 0 22.5565
CADUX.US CADUX 20190607 0 25.84 25.84 25.84 25.84 0 22.5519
CADWX.US CADWX 20190607 0 25.84 25.84 25.84 25.84 0 23.7323
CAKE.US The Cheesecake Factory Incorporated 20190607 0 44.76 45.1757 44.45 44.5 421806 43.2226 down down correct
CALA.US Calithera Biosciences Inc 20190607 0 5.26 5.38 5.1539 5.34 70671 5.34 up up correct
CALB.US California BanCorp 20190607 0 19.4 19.4 19.4 19.4 500 19.4
CALM.US Cal 20190607 0 39.34 39.65 39.21 39.57 205279 39.5344 up down incorrect
CAMP.US CalAmp Corp 20190607 0 10.35 10.59 10.325 10.52 141771 10.52 up up correct
CAMT.US Camtek Ltd 20190607 0 8.26 8.43 8.26 8.35 69644 8.1881 up down incorrect
CAPR.US Capricor Therapeutics Inc 20190607 0 3 3.55 2.95 3.2 188026 3.2 up up correct
CAR.US Avis Budget Group Inc 20190607 0 29.85 30.26 29.655 29.8 968944 29.8 down down correct
CARA.US Cara Therapeutics Inc 20190607 0 20.16 20.2849 19.9 20.04 442068 20.04 down down correct
CARE.US Carter Bankshares Inc 20190607 0 19.7517 20.1 19.284 20 57381 19.8578 up down incorrect
CARG.US CarGurus Inc 20190607 0 34.69 35.29 34.2 35.04 1043764 35.04 up up correct
CARV.US Carver Bancorp Inc 20190607 0 2.9805 3.075 2.75 2.9145 18311 2.9145 down down correct
CASA.US Casa Systems Inc 20190607 0 5.67 5.675 5.46 5.64 235201 5.64 down down correct
CASH.US Meta Financial Group Inc 20190607 0 27.06 27.55 26.9 27.33 222286 26.9257 up up correct
CASI.US CASI Pharmaceuticals Inc 20190607 0 3.04 3.07 2.97 3.01 230617 3.01 down down correct
CASS.US Cass Information Systems Inc 20190607 0 45.37 46.02 45.13 45.37 25907 42.7197
CASY.US Casey's General Stores Inc 20190607 0 134.53 134.83 133.1 133.9 263030 131.4249 down up incorrect
CATB.US Catabasis Pharmaceuticals Inc 20190607 0 6.17 6.3 5.9496 6.1 87442 36.6 down up incorrect
CATC.US Cambridge Bancorp 20190607 0 80.65 80.65 77.9 78.1 7920 72.3999 down down correct
CATY.US Cathay General Bancorp 20190607 0 34.76 34.9 34.47 34.59 371103 31.7867 down up incorrect
CBAN.US Colony Bankcorp Inc 20190607 0 16.4821 17 16.4821 16.54 30962 15.4712 up up correct
CBAT.US CBAK Energy Technology Inc 20190607 0 0.9559 0.9891 0.9501 0.981 133724 0.981 up up correct
CBAY.US CymaBay Therapeutics Inc 20190607 0 11.01 11.52 10.08 11.51 2479257 11.51 up up correct
CBFV.US CB Financial Services Inc 20190607 0 23.09 23.25 23.07 23.08 8084 20.823 down down correct
CBIO.US Catalyst Biosciences Inc 20190607 0 7.4 7.4 6.92 7.08 270047 7.08 down up incorrect
CBLI.US Cleveland BioLabs Inc 20190607 0 1.6 1.7 1.6 1.6349 7987 1.6349 up up correct
CBMB.US CBM Bancorp Inc 20190607 0 13.6 13.74 13.45 13.7 18421 12.2514 up up correct
CBNK.US Capital Bancorp Inc 20190607 0 11.94 11.99 11.76 11.76 13184 11.7127 down down correct
CBOE.US Cboe Global Markets Inc 20190607 0 112.01 112.01 110.12 111.31 452151 107.6491 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20190607 0 169.05 169.05 163.52 163.63 366197 150.5805 down down correct
CBSH.US Commerce Bancshares Inc 20190607 0 56.0476 56.2095 55.6 56.1048 266690 48.8613 up down incorrect
CBTX.US CBTX Inc 20190607 0 26.77 27.33 26.7113 27.2 21781 26.0101 up up correct
CCB.US Coastal Financial Corporation 20190607 0 16.25 16.45 15.9 16.13 7120 16.13 down down correct
CCBG.US Capital City Bank Group Inc 20190607 0 23.55 23.7 23.495 23.7 11177 22.3373 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20190607 0 19 19.19 19 19.13 78491 15.5259 up up correct
CCEL.US Cryo 20190607 0 7.75 7.75 7.75 7.75 100 7.75
CCEP.US Coca 20190607 0 57.69 58.35 57.55 57.61 922963 53.7822 down down correct
CCLFX.US CCLFX 20190607 0 9.99 9.99 9.99 9.99 0 8.6399
CCLP.US CSI Compressco LP 20190607 0 3.13 3.24 3.0762 3.22 88183 2.9853 up down incorrect
CCMP.US CMC Materials Inc 20190607 0 104.87 106.35 103.745 105.2 209768 101.4708 up up correct
CCNC.US Code Chain New Continent Limited 20190607 0 1.44 1.4432 1.44 1.4432 200 1.4432 up down incorrect
CCNE.US CNB Financial Corporation 20190607 0 25.32 25.8 25.03 25.59 27514 23.768 up up correct
CCOI.US Cogent Communications Holdings Inc 20190607 0 59.78 60.45 59.58 60.26 150317 54.2629 up down incorrect
CCRN.US Cross Country Healthcare Inc 20190607 0 7.25 7.46 7.19 7.37 118683 7.37 up down incorrect
CCXI.US ChemoCentryx Inc 20190607 0 8.72 8.88 8.56 8.66 428828 8.66 down down correct
CDEV.US Centennial Resource Development Inc 20190607 0 7.39 7.42 7.02 7.34 4800976 7.34 down down correct
CDK.US CDK Global Inc 20190607 0 47.96 48.25 47.7 47.78 480676 46.2395 down up incorrect
CDLX.US Cardlytics Inc 20190607 0 24.78 25.97 24.51 25.86 571800 25.86 up up correct
CDMO.US Avid Bioservices Inc 20190607 0 4 4.05 3.8 3.86 189469 3.86 down down correct
CDNA.US CareDx Inc 20190607 0 36.4 37.6628 35.91 37.39 762514 37.39 up up correct
CDNS.US Cadence Design Systems Inc 20190607 0 64.87 65.94 64.85 65.57 1726661 65.57 up up correct
CDTX.US Cidara Therapeutics Inc 20190607 0 1.69 1.74 1.58 1.62 519987 1.62 down up incorrect
CDW.US CDW Corporation 20190607 0 104.88 106.1 104.56 104.86 448346 102.0033 down down correct
CDXC.US ChromaDex Corporation 20190607 0 4.02 4.17 4.02 4.09 115579 4.09 up down incorrect
CDXS.US Codexis Inc 20190607 0 17.01 17.3 16.91 17.02 512452 17.02 up up correct
CDZI.US Cadiz Inc 20190607 0 10.25 10.38 10.14 10.16 196772 10.16 down down correct
CECE.US CECO Environmental Corp 20190607 0 9.01 9.19 8.91 8.94 106624 8.94 down down correct
CEDAX.US CEDAX 20190607 0 24.55 24.55 24.55 24.55 0 22.3004
CEDIX.US Destra International & Event 20190607 0 24.56 24.56 24.56 24.56 0 21.7812
CEDLX.US CEDLX 20190607 0 24.53 24.53 24.53 24.53 0 22.3936
CEDTX.US CEDTX 20190607 0 24.52 24.52 24.52 24.52 0 22.4801
CELC.US Celcuity Inc 20190607 0 20.88 20.88 20.26 20.26 1768 20.26 down down correct
CELH.US Celsius Holdings Inc 20190607 0 4.02 4.07 3.57 3.79 105853 3.79 down down correct
CEMI.US Chembio Diagnostics Inc 20190607 0 6.42 6.545 6.3 6.54 47871 6.54 up up correct
CENT.US Central Garden & Pet Company 20190607 0 28.15 28.4425 28.02 28.37 58387 28.37 up down incorrect
CENTA.US Central Garden & Pet Company 20190607 0 25.91 26.12 25.7364 26 132250 26 up up correct
CENX.US Century Aluminum Company 20190607 0 5.53 5.6 5.37 5.56 793125 5.56 up up correct
CERC.US Cerecor Inc 20190607 0 4.87 5.05 4.8 4.85 134517 4.85 down up incorrect
CERN.US Cerner Corporation 20190607 0 72.75 73.24 72.45 72.74 1848272 70.5705 down down correct
CERS.US Cerus Corporation 20190607 0 4.77 4.815 4.66 4.69 748182 4.69 down down correct
CETX.US Cemtrex Inc 20190607 0 0.239 0.29 0.215 0.226 109129 1.808 down up incorrect
CEVA.US CEVA Inc 20190607 0 23.66 23.85 23.3 23.7 57583 23.7 up up correct
CFBK.US CF Bankshares Inc 20190607 0 12.28 12.3 12.27 12.3 1133 12.1899 up up correct
CFFI.US C&F Financial Corporation 20190607 0 49.52 50.03 49.5 49.95 4504 45.3385 up up correct
CFFN.US Capitol Federal Financial Inc 20190607 0 13.71 13.71 13.58 13.61 191801 11.8367 down down correct
CFMS.US Conformis Inc 20190607 0 4.27 4.6796 4.27 4.49 1565665 4.49 up up correct
CFRX.US ContraFect Corporation 20190607 0 0.5 0.5 0.4128 0.4294 1121187 4.294 down down correct
CG.US The Carlyle Group Inc 20190607 0 21 21.59 20.61 21.54 572604 19.7328 up up correct
CGBD.US TCG BDC Inc 20190607 0 14.81 14.88 14.72 14.85 177208 10.4459 up up correct
CGC.US Canopy Growth Corporation 20190607 0 41.6 42.53 41.54 42.19 3811727 42.19 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20190607 0 24.85 24.85 24.85 24.85 0 21.3954
CGEN.US Compugen Ltd 20190607 0 3.24 3.24 3.11 3.21 53955 3.21 down down correct
CGNX.US Cognex Corporation 20190607 0 43.34 44.41 43.14 44.33 966707 42.7824 up up correct
CGO.US Calamos Global Total Return Fund 20190607 0 12.55 12.7475 12.52 12.63 10022 10.1904 up up correct
CGRN.US Capstone Green Energy Corporation 20190607 0 0.8101 0.826 0.8012 0.8074 37690 8.074 down down correct
CHCI.US Comstock Holding Companies Inc 20190607 0 2.57 2.59 2.52 2.54 12619 2.54 down down correct
CHCO.US City Holding Company 20190607 0 74.12 74.42 73.9223 74.19 30606 68.506 up up correct
CHDN.US Churchill Downs Incorporated 20190607 0 111.8 113.97 110.99 112.27 320853 111.0402 up up correct
CHEF.US The Chefs' Warehouse Inc 20190607 0 32.02 32.48 31.8 32.23 100570 32.23 up up correct
CHEK.US Check 20190607 0 2.29 2.32 2.24 2.27 45107 2.27 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20190607 0 10.12 10.17 10.11 10.14 211905 8.1304 up up correct
CHKP.US Check Point Software Technologies Ltd 20190607 0 112.5 113.65 111.91 111.99 653762 111.99 down down correct
CHMG.US Chemung Financial Corporation 20190607 0 46.85 46.85 45.98 45.98 1663 42.3887 down down correct
CHNR.US China Natural Resources Inc 20190607 0 1.6683 1.6683 1.6683 1.6683 12 1.6683
CHRS.US Coherus BioSciences Inc 20190607 0 18.01 18.33 17.785 17.91 504288 17.91 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20190607 0 79.97 80.97 79.66 79.69 761858 75.1491 down down correct
CHSCL.US CHS Inc 20190607 0 27.84 27.99 27.8 27.98 46122 23.283 up up correct
CHSCM.US CHS Inc 20190607 0 26.24 26.26 26.1798 26.2 11682 22.0285 down down correct
CHSCN.US CHS Inc 20190607 0 26.96 26.96 26.64 26.9121 17752 22.4552 down down correct
CHSCO.US CHS Inc 20190607 0 27.901 27.95 27.88 27.94 11802 23.0084 up up correct
CHSCP.US CHS Inc 20190607 0 28.75 28.83 28.6425 28.78 9905 23.8585 up up correct
CHTR.US Charter Communications Inc 20190607 0 389 395.3 387.58 394.04 1310786 394.04 up up correct
CHUY.US Chuy's Holdings Inc 20190607 0 20.11 20.78 20 20.45 93323 20.45 up up correct
CHW.US Calamos Global Dynamic Income Fund 20190607 0 7.88 7.95 7.88 7.91 116661 6.1697 up up correct
CHX.US ChampionX Corporation 20190607 0 32.56 32.95 31.9 32.78 558013 32.78 up down incorrect
CHY.US Calamos Convertible and High Income Fund 20190607 0 10.63 10.727 10.62 10.66 232530 8.6346 up up correct
CIDM.US Cinedigm Corp 20190607 0 1.666 1.685 1.5 1.52 132493 1.52 down down correct
CIGI.US Colliers International Group Inc 20190607 0 66.61 68.6 66.52 68.34 296562 68.1175 up up correct
CINF.US Cincinnati Financial Corporation 20190607 0 101.97 103.15 101.5352 102.64 805612 95.6772 up up correct
CIVB.US Civista Bancshares Inc 20190607 0 21.41 21.64 21.04 21.17 23161 19.9125 down up incorrect
CIZN.US Citizens Holding Company 20190607 0 20.5 20.75 20.5 20.52 1978 18.05 up up correct
CJJD.US China Jo 20190607 0 1.09 1.12 1.09 1.09 223691 1.09
CKPT.US Checkpoint Therapeutics Inc 20190607 0 4.3 4.48 3.99 4.14 83401 4.14 down down correct
CLAR.US Clarus Corporation 20190607 0 13.0079 13.2473 12.968 13.0977 53217 12.8931 up up correct
CLBK.US Columbia Financial Inc 20190607 0 15 15 14.38 14.47 544509 14.47 down down correct
CLBS.US Caladrius Biosciences Inc 20190607 0 2.807 2.807 2.65 2.6899 11400 2.6899 down up incorrect
CLDB.US Cortland Bancorp 20190607 0 23.11 23.11 23 23 494 21.493 down down correct
CLDX.US Celldex Therapeutics Inc 20190607 0 2.53 2.71 2.4305 2.61 340523 2.61 up up correct
CLFD.US Clearfield Inc 20190607 0 13.35 13.7125 12.3371 13.43 9408 13.43 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20190607 0 5.95 5.95 5.7 5.7001 1710 5.7001 down down correct
CLIR.US ClearSign Technologies Corporation 20190607 0 0.89 0.8925 0.87 0.88 25250 0.88 down down correct
CLLS.US Cellectis S.A 20190607 0 15.2 15.61 14.98 15.51 189968 15.51 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20190607 0 4.22 4.2763 4.13 4.27 118222 4.27 up up correct
CLNE.US Clean Energy Fuels Corp 20190607 0 2.53 2.58 2.505 2.54 582939 2.54 up down incorrect
CLNN.US Clene Inc 20190607 0 10.2 10.2 10.18 10.18 10000 10.18 down down correct
CLPS.US CLPS Incorporation 20190607 0 6.32 6.32 5.58 6.05 15637 6.05 down down correct
CLPT.US ClearPoint Neuro Inc 20190607 0 3.15 3.25 3.11 3.25 25139 3.25 up down incorrect
CLRB.US Cellectar Biosciences Inc 20190607 0 2.3 2.349 2.28 2.3 81275 2.3
CLRO.US ClearOne Inc 20190607 0 2.1216 2.16 2.1216 2.16 1661 2.16 up up correct
CLSD.US Clearside Biomedical Inc 20190607 0 1.08 1.08 1.03 1.04 389291 1.04 down down correct
CLSK.US CleanSpark Inc 20190607 0 2.12 2.12 2.02 2.05 8236 20.5 down down correct
CLSN.US Celsion Corporation 20190607 0 1.76 1.88 1.67 1.87 192696 1.87 up up correct
CLVS.US Clovis Oncology Inc 20190607 0 14.81 14.98 14.26 14.84 859471 14.84 up up correct
CLWT.US Euro Tech Holdings Company Limited 20190607 0 1.58 1.58 1.396 1.492 30508 0.9632 down down correct
CLXT.US Calyxt Inc 20190607 0 13.05 13.62 12.92 13.25 61159 13.25 up up correct
CMCO.US Columbus McKinnon Corporation 20190607 0 38.91 39.08 38.33 38.52 87146 37.9217 down down correct
CMCSA.US Comcast Corporation 20190607 0 41.35 41.59 41.1 41.48 32287631 39.4725 up up correct
CMCT.US CIM Commercial Trust Corporation 20190607 0 19.954 20.1 19.95 20.01 2782 44.0586 up down incorrect
CME.US CME Group Inc 20190607 0 199.71 202.98 199.71 202.11 1104499 186.0732 up up correct
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20190607 0 18.89 19.39 18.85 19.05 1027400 19.05 up up correct
CMII.US CM Life Sciences II Inc 20190607 0 0.034 0.034 0.034 0.034 0 0.034
CMLS.US Cumulus Media Inc 20190607 0 16.16 17.97 15.92 16.31 61056 16.31 up up correct
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20190607 0 0.1 0.1 0.1 0.1 0 0.1
CMMB.US Chemomab Therapeutics Ltd 20190607 0 67.536 73.44 67.536 73.44 189 73.44 up up correct
CMPR.US Cimpress plc 20190607 0 91.13 94.335 91.13 94.19 90272 94.19 up up correct
CMRX.US Chimerix Inc 20190607 0 3.22 3.46 3.165 3.44 485698 3.44 up up correct
CMTL.US Comtech Telecommunications Corp 20190607 0 26.83 27.81 26.55 27.21 271283 26.0066 up up correct
CNBKA.US Century Bancorp Inc 20190607 0 87.25 87.25 86.55 86.55 7036 85.0896 down up incorrect
CNCE.US Concert Pharmaceuticals Inc 20190607 0 10.62 11.71 10.62 11.2 244407 11.2 up down incorrect
CNDT.US Conduent Incorporated 20190607 0 8.82 9.27 8.79 9 4157632 9 up up correct
CNET.US ZW Data Action Technologies Inc 20190607 0 1.29 1.29 1.2 1.26 70981 1.26 down down correct
CNFR.US Conifer Holdings Inc 20190607 0 3.8577 3.8577 3.8577 3.8577 1776 3.8577
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20190607 0 22 22.5 22 22.5 309 18.1521 up up correct
CNOB.US ConnectOne Bancorp Inc 20190607 0 21.1 21.29 20.99 21.2 184371 20.271 up up correct
CNRLX.US CNRLX 20190607 0 10.24 10.24 10.24 10.24 0 10.24
CNROX.US CNROX 20190607 0 10.48 10.48 10.48 10.48 0 8.3964
CNSL.US Consolidated Communications Holdings Inc 20190607 0 4.47 4.47 4.04 4.17 1284658 4.17 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20190607 0 7800 7800 7800 7800 0 7800
CNTY.US Century Casinos Inc 20190607 0 8.79 8.99 8.79 8.93 67526 8.93 up down incorrect
CNXN.US PC Connection Inc 20190607 0 33.3 33.6767 32.99 32.99 28316 31.9328 down down correct
COCP.US Cocrystal Pharma Inc 20190607 0 2.23 2.45 2.2 2.4 3030 2.4 up up correct
CODA.US Coda Octopus Group Inc 20190607 0 9.9 10.57 9.8 10.32 99092 10.32 up up correct
CODX.US Co 20190607 0 0.77 0.9 0.72 0.869 170637 0.869 up up correct
COFS.US ChoiceOne Financial Services Inc 20190607 0 28.1 28.1 28.1 28.1 551 25.3061
COGT.US Cogent Biosciences Inc 20190607 0 3.34 3.3444 2.91 2.92 130936 11.68 down down correct
COHR.US Coherent Inc 20190607 0 119.71 121.06 118.28 119.66 265430 119.66 down up incorrect
COHU.US Cohu Inc 20190607 0 16.42 16.66 16.305 16.51 424249 16.277 up up correct
COKE.US Coca 20190607 0 313.93 317.47 310.39 310.53 40705 307.7761 down down correct
COLB.US Columbia Banking System Inc 20190607 0 34.22 34.38 34.02 34.32 214392 31.3997 up down incorrect
COLL.US Collegium Pharmaceutical Inc 20190607 0 10.65 11.48 10.555 11.47 433944 11.47 up up correct
COLM.US Columbia Sportswear Company 20190607 0 96.22 97.82 96.05 97.39 168290 95.6183 up up correct
COMM.US CommScope Holding Company Inc 20190607 0 16.42 16.67 16.27 16.54 2007748 15.7539 up up correct
COMS.US COMSovereign Holding Corp 20190607 0 0.841 0.995 0.84 0.91 1179 2.73 up up correct
CONE.US CyrusOne Inc 20190607 0 59.65 60.64 59.21 59.71 870058 55.4256 up up correct
CONN.US Conn's Inc 20190607 0 17.09 17.1 16.7 16.92 420957 16.92 down down correct
COOP.US Mr. Cooper Group Inc 20190607 0 6.94 6.97 6.71 6.81 1406825 6.81 down down correct
CORE.US Core 20190607 0 39.03 39.39 38.78 39.01 153920 37.6981 down up incorrect
CORT.US Corcept Therapeutics Incorporated 20190607 0 10.01 10.23 9.895 10.12 314166 10.12 up up correct
COST.US Costco Wholesale Corporation 20190607 0 251.16 256.6 251.02 256.01 2270617 244.4282 up up correct
COUP.US Coupa Software Incorporated 20190607 0 118.345 122.19 118.01 121.14 4558011 121.14 up down incorrect
COWN.US Cowen Inc 20190607 0 16.09 16.29 16 16.16 205233 15.8162 up up correct
COWNL.US Cowen Group Inc 20190607 0 25.69 25.7 25.62 25.65 6815 21.3945 down up incorrect
CPHC.US Canterbury Park Holding Corporation 20190607 0 12.71 13 12.35 12.661 6585 12.4474 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20190607 0 5.8 6.12 5.78 6.02 37326 6.02 up up correct
CPLP.US Capital Product Partners L.P 20190607 0 10.13 10.4 10.08 10.23 94812 8.4686 up up correct
CPRT.US Copart Inc 20190607 0 74.15 75.22 74.04 74.65 1270051 74.65 up up correct
CPRX.US Catalyst Pharmaceuticals Inc 20190607 0 3.4 3.63 3.36 3.43 2802947 3.43 up up correct
CPSH.US CPS Technologies Corporation 20190607 0 1.1 1.17 1.06 1.16 45076 1.16 up up correct
CPSI.US Computer Programs and Systems Inc 20190607 0 25.88 26.01 25.52 25.63 72188 25.1242 down down correct
CPSS.US Consumer Portfolio Services Inc 20190607 0 3.49 3.52 3.49 3.52 13209 3.52 up up correct
CPTAG.US Capitala Finance Corp 20190607 0 25.0026 25.14 24.94 24.99 2540 21.4294 down down correct
CPTAL.US Capitala Finance Corp 20190607 0 25.25 25.6 25.25 25.27 910 21.5434 up up correct
CRAI.US CRA International Inc 20190607 0 36.6 36.86 36.5 36.63 30145 35.0597 up down incorrect
CRBP.US Corbus Pharmaceuticals Holdings Inc 20190607 0 6.6 6.835 6.6 6.82 673193 6.82 up up correct
CRDF.US Cardiff Oncology Inc 20190607 0 3.3 3.46 2.85 2.95 646672 2.95 down down correct
CRDFX.US CRDFX 20190607 0 24.85 24.85 24.85 24.85 0 21.4011
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20190607 0 24.85 24.85 24.85 24.85 0 21.0453
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20190607 0 4.9 4.9 4.77 4.9 33745 4.9
CRDLX.US CRDLX 20190607 0 24.85 24.85 24.85 24.85 0 21.7662
CRDTX.US Griffin Inst Access Credit Fund CL A 20190607 0 24.85 24.85 24.85 24.85 0 21.3961
CREDX.US CREDX 20190607 0 10.09 10.09 10.09 10.09 0 9.6473
CREG.US China Recycling Energy Corporation 20190607 0 0.4 0.4299 0.398 0.412 43884 4.12 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20190607 0 9.1145 9.2538 9.0589 9.1369 99137 9.1369 up up correct
CREX.US Creative Realities Inc 20190607 0 1.98 1.985 1.98 1.985 1447 1.985 up down incorrect
CRIS.US Curis Inc 20190607 0 1.43 1.5 1.387 1.43 23996 1.43
CRMD.US CorMedix Inc 20190607 0 6.41 6.53 6.32 6.35 175704 6.35 down up incorrect
CRMT.US America's Car 20190607 0 85.9 87.2 85.1748 86.39 63680 86.39 up up correct
CRNT.US Ceragon Networks Ltd 20190607 0 2.87 2.92 2.85 2.9 205164 2.9 up down incorrect
CRNX.US Crinetics Pharmaceuticals Inc 20190607 0 27.75 28.8051 27.08 27.42 102567 27.42 down down correct
CRON.US Cronos Group Inc 20190607 0 15.82 16.27 15.75 15.94 4449693 15.94 up up correct
CROX.US Crocs Inc 20190607 0 19.41 19.6399 19.335 19.45 2315283 19.45 up up correct
CRSP.US CRISPR Therapeutics AG 20190607 0 40.58 44.21 40.58 42.88 1866558 42.88 up up correct
CRTO.US Criteo S.A 20190607 0 18.58 19.04 18.57 18.84 320954 18.84 up up correct
CRTX.US Cortexyme Inc 20190607 0 25.75 25.75 24.56 24.97 72429 24.97 down down correct
CRUS.US Cirrus Logic Inc 20190607 0 40.44 40.94 40.08 40.71 476305 40.71 up down incorrect
CRVL.US CorVel Corporation 20190607 0 78.2 78.45 77.32 77.7 92339 77.7 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20190607 0 3.43 3.46 3.291 3.41 180633 3.41 down up incorrect
CRWS.US Crown Crafts Inc 20190607 0 4.98 4.98 4.88 4.89 23195 3.9346 down down correct
CSBR.US Champions Oncology Inc 20190607 0 9.3 9.44 9.15 9.33 16705 9.33 up up correct
CSCO.US Cisco Systems Inc 20190607 0 55.41 56.3 55.03 55.93 17394939 51.8126 up up correct
CSCW.US Color Star Technology Co. Ltd 20190607 0 2.62 2.8419 2.62 2.72 128652 2.72 up up correct
CSGP.US CoStar Group Inc 20190607 0 542.1 546.55 538.83 539.88 255683 53.988 down down correct
CSGS.US CSG Systems International Inc 20190607 0 45.53 46.64 45.53 46.41 241305 44.1204 up down incorrect
CSII.US Cardiovascular Systems Inc 20190607 0 39.6 40.12 39.6 39.99 198277 39.99 up up correct
CSIQ.US Canadian Solar Inc 20190607 0 21.23 21.53 21.0914 21.32 800430 21.32 up up correct
CSPI.US CSP Inc 20190607 0 14.8 15.21 14.67 15.2 2890 14.6954 up up correct
CSQ.US Calamos Strategic Total Return Fund 20190607 0 12.27 12.43 12.24 12.31 343809 10.0667 up up correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20190607 0 7.59 7.8599 7.52 7.63 28471 7.5196 up down incorrect
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20190607 0 25.18 25.22 25.108 25.2 3114 19.7646 up up correct
CSTE.US Caesarstone Ltd 20190607 0 14.19 14.53 14.07 14.4 137788 13.8023 up up correct
CSTR.US Capstar Financial Holdings Inc 20190607 0 14.74 15.05 14.66 14.99 27404 14.4696 up up correct
CSWC.US Capital Southwest Corporation 20190607 0 21.94 22.055 21.65 21.65 76500 15.306 down down correct
CSWI.US CSW Industrials Inc 20190607 0 65.51 66.25 65.15 65.81 48456 64.7803 up up correct
CSX.US CSX Corporation 20190607 0 77.93 78.455 77.66 78.07 2610979 25.217 up up correct
CTAS.US Cintas Corporation 20190607 0 233.16 233.47 231.88 232.62 684826 225.9495 down down correct
CTBI.US Community Trust Bancorp Inc 20190607 0 40.31 40.84 40.19 40.24 12001 36.0828 down down correct
CTG.US Computer Task Group Incorporated 20190607 0 4.16 4.17 4.0538 4.14 54981 4.14 down down correct
CTHR.US Charles & Colvard Ltd 20190607 0 1.6 1.72 1.5 1.6 3704382 1.6
CTIB.US Yunhong CTI Ltd 20190607 0 3.1 3.1 2.85 2.96 4001 2.96 down down correct
CTIC.US CTI BioPharma Corp 20190607 0 0.85 0.8617 0.821 0.822 192372 0.822 down up incorrect
CTLP.US Cantaloupe Inc 20190607 0 6.75 7.16 6.65 7.12 1033888 7.12 up up correct
CTMX.US CytomX Therapeutics Inc 20190607 0 10.19 10.49 10.11 10.39 251750 10.39 up up correct
CTRE.US CareTrust REIT Inc 20190607 0 24.26 24.35 24.02 24.19 1119085 21.4196 down down correct
CTRM.US Castor Maritime Inc 20190607 0 4.35 4.95 4.35 4.46 13666 44.6 up up correct
CTRN.US Citi Trends Inc 20190607 0 13.94 14.28 13.85 14.15 207592 13.9728 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20190607 0 62.24 62.98 62.15 62.78 2312053 60.7705 up down incorrect
CTSO.US Cytosorbents Corporation 20190607 0 6.35 6.4991 6.35 6.38 81070 6.38 up up correct
CTXR.US Citius Pharmaceuticals Inc 20190607 0 1.08 1.13 1.08 1.09 49577 1.09 up up correct
CTXS.US Citrix Systems Inc 20190607 0 95.81 96.53 95.55 95.86 1202661 92.8515 up up correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20190607 0 6.4005 6.5039 6.4005 6.5027 2614 4.064 up up correct
CUE.US Cue Biopharma Inc 20190607 0 7.2 7.55 7.1355 7.47 47196 7.47 up up correct
CUTR.US Cutera Inc 20190607 0 17.49 17.61 17.09 17.22 61524 17.22 down down correct
CVBF.US CVB Financial Corp 20190607 0 21.11 21.25 20.97 21.08 299513 19.2623 down down correct
CVCO.US Cavco Industries Inc 20190607 0 151.64 153.3662 150.5 152.5 86270 152.5 up up correct
CVCY.US Central Valley Community Bancorp 20190607 0 19.35 19.55 19.14 19.48 10626 18.3011 up up correct
CVET.US Covetrus Inc 20190607 0 25.68 26.22 25.24 25.8 435711 25.8 up up correct
CVGI.US Commercial Vehicle Group Inc 20190607 0 6.45 6.54 6.42 6.51 141061 6.51 up up correct
CVGW.US Calavo Growers Inc 20190607 0 90.09 92.78 90.09 92 245936 86.9591 up up correct
CVLG.US Covenant Logistics Group Inc 20190607 0 15 15.46 14.78 15.35 88125 15.35 up up correct
CVLT.US Commvault Systems Inc 20190607 0 47.64 47.91 47.31 47.38 221272 47.38 down down correct
CVLY.US Codorus Valley Bancorp Inc 20190607 0 20.96 21.09 20.46 20.65 6472 18.2007 down down correct
CVV.US CVD Equipment Corporation 20190607 0 3.8 3.8 3.76 3.76 1836 3.76 down up incorrect
CWBC.US Community West Bancshares 20190607 0 9.75 9.85 9.7295 9.85 7292 9.3012 up up correct
CWBR.US CohBar Inc 20190607 0 1.66 1.68 1.56 1.64 124202 1.64 down up incorrect
CWCO.US Consolidated Water Co. Ltd 20190607 0 13.54 13.8 13.45 13.47 17823 12.6401 down down correct
CWST.US Casella Waste Systems Inc 20190607 0 39.79 40.08 39.415 39.43 106907 39.43 down down correct
CXDC.US China XD Plastics Company Limited 20190607 0 2.13 2.2169 2.13 2.21 9842 2.21 up up correct
CXDO.US Crexendo Inc 20190607 0 3.3 3.3 3.25 3.3 17456 3.3
CYAD.US Celyad Oncology SA 20190607 0 19.18 19.91 19.18 19.91 571 19.91 up up correct
CYAN.US Cyanotech Corporation 20190607 0 3.25 3.25 3.1 3.1 620 3.1 down down correct
CYBE.US CyberOptics Corporation 20190607 0 15.84 16.4573 15.35 16.045 79260 16.045 up up correct
CYBR.US CyberArk Software Ltd 20190607 0 130.5 132.9 129 129.11 699903 129.11 down down correct
CYCC.US Cyclacel Pharmaceuticals Inc 20190607 0 0.57 0.575 0.5451 0.5597 4941 11.194 down down correct
CYCN.US Cyclerion Therapeutics Inc 20190607 0 11.25 11.71 10 10.12 136961 10.12 down down correct
CYRN.US Cyren Ltd 20190607 0 1.72 1.76 1.66 1.6796 10455 1.6796 down down correct
CYRX.US Cryoport Inc 20190607 0 17.72 18.02 17.53 17.57 97892 17.57 down down correct
CYTH.US Cyclo Therapeutics Inc 20190607 0 0.42 0.42 0.4 0.4 62 40 down down correct
CYTK.US Cytokinetics Incorporated 20190607 0 9.96 10.02 9.76 9.87 376687 9.87 down down correct
CYTO.US Auris Medical Holding Ltd 20190607 0 2.85 3.13 2.7 2.95 513894 2.95 up up correct
CZNC.US Citizens & Northern Corporation 20190607 0 26.82 26.99 26.5401 26.83 11083 23.7125 up up correct
CZR.US Caesars Entertainment Inc 20190607 0 51 52.49 50.5 52.06 1576015 52.06 up up correct
CZWI.US Citizens Community Bancorp Inc 20190607 0 10.99 10.99 10.8 10.8 2378 10.3928 down down correct
DAKT.US Daktronics Inc 20190607 0 5.9 6.07 5.85 6.04 439899 5.8972 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20190607 0 3.79 3.8268 3.71 3.71 13192 12.2448 down down correct
DARE.US Daré Bioscience Inc 20190607 0 0.8756 0.88 0.86 0.87 56523 0.87 down down correct
DBVT.US DBV Technologies S.A 20190607 0 9.27 9.28 9.11 9.13 516220 9.13 down down correct
DBX.US Dropbox Inc 20190607 0 22.89 23.39 22.83 23.03 4412188 23.03 up up correct
DCOM.US Dime Community Bancshares Inc 20190607 0 18.48 18.555 18.27 18.36 88483 15.7039 down down correct
DCPH.US Deciphera Pharmaceuticals Inc 20190607 0 21.17 22.59 20.195 21.92 255167 21.92 up up correct
DCTH.US Delcath Systems Inc 20190607 0 0.12 0.1285 0.114 0.1199 91336 83.93 down down correct
DENN.US Denny's Corporation 20190607 0 20.56 20.83 20.46 20.64 357636 20.64 up up correct
DFFN.US Diffusion Pharmaceuticals Inc 20190607 0 3.08 3.2398 3.07 3.18 46154 3.18 up up correct
DGICA.US Donegal Group Inc 20190607 0 14.785 14.785 14.4 14.4 7974 12.9845 down down correct
DGII.US Digi International Inc 20190607 0 11.42 11.59 11.33 11.52 73128 11.52 up up correct
DGLY.US Digital Ally Inc 20190607 0 2.75 2.75 2.59 2.66 30425 2.66 down down correct
DHC.US Diversified Healthcare Trust 20190607 0 8.11 8.17 7.9935 8.09 1885287 7.5621 down down correct
DHCNI.US DHCNI 20190607 0 21.7 21.9 21.7 21.82 8100 18.5676 up up correct
DHCNL.US Diversified Healthcare Trust 20190607 0 24.3375 24.5 24.25 24.275 20777 22.714 down down correct
DHIL.US Diamond Hill Investment Group Inc 20190607 0 139.94 140.7 139.2 140.26 15413 119.6647 up up correct
DIOD.US Diodes Incorporated 20190607 0 33.08 33.31 32.74 33.01 177076 33.01 down down correct
DISCA.US Discovery Inc 20190607 0 28.5 28.88 28.38 28.42 2563161 28.42 down down correct
DISCK.US Discovery Inc 20190607 0 26.45 26.88 26.4 26.49 2138549 26.49 up down incorrect
DISH.US DISH Network Corporation 20190607 0 36.22 38.47 35.97 37.1 4272791 37.1 up up correct
DLHC.US DLH Holdings Corp 20190607 0 4.77 4.88 4.64 4.64 12966 4.64 down down correct
DLPN.US Dolphin Entertainment Inc 20190607 0 1.1526 1.206 1.07 1.0704 5140 5.352 down down correct
DLTH.US Duluth Holdings Inc 20190607 0 15.62 15.75 15.06 15.24 439689 15.24 down down correct
DLTR.US Dollar Tree Inc 20190607 0 102.58 103.73 102.15 102.64 1782686 102.64 up up correct
DMAC.US DiaMedica Therapeutics Inc 20190607 0 3.0547 3.0849 2.95 2.95 9026 2.95 down down correct
DMLP.US Dorchester Minerals L.P 20190607 0 18.83 19.1 18.76 18.99 11365 14.6524 up up correct
DMRC.US Digimarc Corporation 20190607 0 50.15 54.3762 50.15 53.78 117985 53.78 up up correct
DNLI.US Denali Therapeutics Inc 20190607 0 18.63 19.18 18.28 19.05 208651 19.05 up up correct
DOCU.US DocuSign Inc 20190607 0 47.02 49.23 45.675 48.16 20954428 48.16 up up correct
DOGZ.US Dogness (International) Corporation 20190607 0 2.99 3.07 2.97 3.07 11900 3.07 up up correct
DOMO.US Domo Inc 20190607 0 27.44 30 25.12 29.82 5235788 29.82 up down incorrect
DOOO.US BRP Inc 20190607 0 31.57 31.79 31.31 31.72 26945 31.3826 up up correct
DORM.US Dorman Products Inc 20190607 0 85.32 86.785 84.24 86.48 99291 86.48 up up correct
DOX.US Amdocs Limited 20190607 0 61.27 61.96 61.21 61.42 383962 58.501 up up correct
DRIO.US DarioHealth Corp 20190607 0 0.519 0.519 0.4606 0.48 52984 9.6 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20190607 0 50 50 50 50 0 50
DRNA.US Dicerna Pharmaceuticals Inc 20190607 0 12.81 13.25 12.5 12.92 540936 12.92 up up correct
DRRX.US DURECT Corporation 20190607 0 0.5661 0.5844 0.512 0.5168 473437 0.5168 down down correct
DRTT.US DIRTT Environmental Solutions Ltd 20190607 0 5.7761 5.7761 5.7685 5.7685 2875 5.7685 down down correct
DSGX.US The Descartes Systems Group Inc 20190607 0 38 38.82 37.9 38.71 341591 38.71 up up correct
DSKE.US Daseke Inc 20190607 0 3.9 4.04 3.85 3.99 194779 3.99 up up correct
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20190607 0 0.23 0.23 0.23 0.23 3000 0.23
DSPG.US DSP Group Inc 20190607 0 14 14.29 13.94 14.2 179822 14.2 up down incorrect
DSWL.US Deswell Industries Inc 20190607 0 2.8745 2.896 2.85 2.85 3120 2.4202 down down correct
DTEA.US DAVIDsTEA Inc 20190607 0 1.15 1.16 1.15 1.15 96516 1.15
DTIL.US Precision BioSciences Inc 20190607 0 13.68 13.96 13 13.2 197921 13.2 down down correct
DTSS.US Datasea Inc 20190607 0 1.7264 1.7264 1.5801 1.63 7064 1.63 down down correct
DTST.US Data Storage Corporation 20190607 0 0.1747 0.1785 0.1747 0.1785 500 0.1785 up up correct
DUOT.US Duos Technologies Group Inc 20190607 0 10.92 10.92 10.08 10.36 5106 10.36 down down correct
DVAX.US Dynavax Technologies Corporation 20190607 0 4.19 4.28 3.93 4.15 2251356 4.15 down down correct
DVCR.US Diversicare Healthcare Services Inc 20190607 0 2.8046 2.8858 2.8046 2.8858 967 2.8858 up up correct
DWSN.US Dawson Geophysical Company 20190607 0 2.33 2.33 2.19 2.24 78654 2.24 down down correct
DXCM.US DexCom Inc 20190607 0 121.25 126.65 120.435 125.98 1655194 125.98 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20190607 0 1.616 1.64 1.58 1.59 86565 1.59 down down correct
DXPE.US DXP Enterprises Inc 20190607 0 34.08 34.79 33.46 34.19 60654 34.19 up up correct
DXYN.US The Dixie Group Inc 20190607 0 0.4993 0.65 0.48 0.65 140803 0.65 up up correct
DYAI.US Dyadic International Inc 20190607 0 6 6.05 5.65 6 217612 6
DYNT.US Dynatronics Corporation 20190607 0 1.43 1.43 1.29 1.31 7218 1.31 down down correct
DZSI.US DZS Inc 20190607 0 13.0619 13.49 13.0619 13.49 29923 13.49 up down incorrect
EA.US Electronic Arts Inc 20190607 0 97 98.69 96.57 96.99 2021498 96.3819 down up incorrect
EAST.US Eastside Distilling Inc 20190607 0 4.75 4.8 4.63 4.68 43594 4.68 down down correct
EBAY.US eBay Inc 20190607 0 36.93 38 36.91 37.51 11904960 36.3026 up up correct
EBAYL.US eBay Inc. NT 56 20190607 0 26.34 26.41 26.2706 26.38 22957 23.846 up up correct
EBIX.US Ebix Inc 20190607 0 49.62 51.05 49.59 50.22 206616 48.9024 up up correct
EBMT.US Eagle Bancorp Montana Inc 20190607 0 16.44 16.79 16.44 16.62 807 15.7868 up down incorrect
EBSB.US Meridian Bancorp Inc 20190607 0 17.4 17.49 17.33 17.42 71192 16.5288 up up correct
EBTC.US Enterprise Bancorp Inc 20190607 0 28.12 28.63 27.86 28.01 9170 26.32 down down correct
ECHO.US Echo Global Logistics Inc 20190607 0 19.84 20.17 19.73 19.76 197740 19.76 down up incorrect
ECOL.US US Ecology Inc 20190607 0 60.67 61.07 60.11 60.23 37666 59.6828 down down correct
ECOR.US electroCore Inc 20190607 0 1.71 2.3 1.67 2.24 830783 2.24 up up correct
ECPG.US Encore Capital Group Inc 20190607 0 36.09 36.24 35.69 35.87 175357 35.87 down down correct
EDAP.US EDAP TMS S.A 20190607 0 2.82 2.87 2.71 2.72 97654 2.72 down up incorrect
EDIT.US Editas Medicine Inc 20190607 0 20.98 22.53 20.95 22.41 1066883 22.41 up up correct
EDRY.US EuroDry Ltd 20190607 0 7.1 7.2716 7.09 7.1254 1503 7.1254 up up correct
EDSA.US Edesa Biotech Inc 20190607 0 1.11 1.17 1.03 1.05 625292 6.3 down up incorrect
EDUC.US Educational Development Corporation 20190607 0 7.49 7.6 7.3365 7.505 12321 6.9519 up up correct
EEFT.US Euronet Worldwide Inc 20190607 0 160.65 163.11 160.23 160.67 334766 160.67 up up correct
EFOI.US Energy Focus Inc 20190607 0 0.42 0.47 0.42 0.4499 59400 2.2495 up up correct
EFSC.US Enterprise Financial Services Corp 20190607 0 40.2 40.61 40.03 40.23 71386 38.2206 up up correct
EGAN.US eGain Corporation 20190607 0 8.11 8.475 8.11 8.16 211252 8.16 up up correct
EGBN.US Eagle Bancorp Inc 20190607 0 54.18 54.32 53.57 53.86 89231 51.0029 down down correct
EGLE.US Eagle Bulk Shipping Inc 20190607 0 4.72 4.88 4.68 4.86 256895 32.3177 up up correct
EGRX.US Eagle Pharmaceuticals Inc 20190607 0 51.43 52.73 51.08 52.39 162956 52.39 up up correct
EHTH.US eHealth Inc 20190607 0 72.96 74.96 72.7451 73.43 323795 73.43 up down incorrect
EIGR.US Eiger BioPharmaceuticals Inc 20190607 0 9.54 10.225 9.54 10.16 173061 10.16 up up correct
EKSO.US Ekso Bionics Holdings Inc 20190607 0 1.33 1.39 1.3 1.3 29319 19.5 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20190607 0 1.7 1.76 1.6 1.67 34650 30.06 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20190607 0 9.76 11.73 9.76 10.26 120095 10.26 up up correct
ELSE.US Electro 20190607 0 3.4255 3.4255 3.4 3.4 626 3.4 down down correct
ELTK.US Eltek Ltd 20190607 0 4.8 5.6 4.7 5.45 1183229 5.45 up up correct
EMCF.US Emclaire Financial Corp 20190607 0 31.75 31.75 31.75 31.75 129 28.4077
EMKR.US EMCORE Corporation 20190607 0 3.6 3.65 3.4 3.64 45142 3.64 up up correct
EML.US The Eastern Company 20190607 0 27 27.5 26.9843 27.01 11971 25.7885 up down incorrect
ENDP.US Endo International plc 20190607 0 5.11 5.135 4.8552 4.89 2762265 4.89 down down correct
ENG.US ENGlobal Corporation 20190607 0 0.74 0.85 0.74 0.82 68948 0.82 up up correct
ENLV.US Enlivex Therapeutics Ltd 20190607 0 11.156 11.418 11.101 11.418 2158 11.418 up up correct
ENOB.US Enochian Biosciences Inc 20190607 0 6.15 6.15 5.8 5.99 21754 5.99 down down correct
ENPH.US Enphase Energy Inc 20190607 0 15.71 16.87 15.71 16.36 3386892 16.36 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20190607 0 10.1 10.12 10.1 10.12 31120 10.12 up up correct
ENSG.US The Ensign Group Inc 20190607 0 54.1334 55.1765 53.5836 55.0931 236937 51.0749 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20190607 0 91.74 92.4 90.34 90.68 134176 90.68 down down correct
ENTG.US Entegris Inc 20190607 0 35.7 35.86 35.32 35.44 839202 35.0416 down down correct
ENTX.US Entera Bio Ltd 20190607 0 3.33 3.85 3.33 3.82 5200 3.82 up up correct
ENVB.US Enveric Biosciences Inc 20190607 0 0.322 0.339 0.3101 0.327 24885 32.7 up up correct
EOLS.US Evolus Inc 20190607 0 16.92 16.92 14.44 14.49 1472650 14.49 down up incorrect
EPAY.US Bottomline Technologies (de) Inc 20190607 0 44.64 45.34 44.43 44.7 136908 44.7 up up correct
EPIX.US ESSA Pharma Inc 20190607 0 2.3 2.31 2.19 2.19 13113 2.19 down down correct
EPSN.US Epsilon Energy Ltd 20190607 0 3.91 3.91 3.91 3.91 326 3.91
EPZM.US Epizyme Inc 20190607 0 13.49 14.24 13.3638 14.22 744321 14.22 up up correct
EQ.US Equillium Inc 20190607 0 5.98 6.26 5.74 6.01 18933 6.01 up up correct
EQBK.US Equity Bancshares Inc 20190607 0 24.58 24.665 24.295 24.49 50221 24.433 down up incorrect
EQIX.US Equinix Inc. (REIT) 20190607 0 496.54 499.96 495.1 499.6 262149 480.2891 up up correct
EQOS.US Diginex Limited 20190607 0 9.94 9.95 9.92 9.93 108477 9.93 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20190607 0 9.92 10.03 9.9144 9.98 4348936 9.623 up up correct
ERIE.US Erie Indemnity Company 20190607 0 230.15 234.1 227.56 233.32 150326 220.2502 up up correct
ERII.US Energy Recovery Inc 20190607 0 10 10 9.81 9.94 143800 9.94 down down correct
ESBK.US Elmira Savings Bank 20190607 0 16.22 16.2711 16.1445 16.25 1925 14.3706 up up correct
ESCA.US Escalade Incorporated 20190607 0 11.595 11.595 10.88 11.13 8529 10.1359 down down correct
ESEA.US Euroseas Ltd 20190607 0 0.6292 0.63 0.605 0.63 24800 5.04 up up correct
ESGR.US Enstar Group Limited 20190607 0 169.15 169.98 167.715 168.49 29292 168.49 down up incorrect
ESGRO.US Enstar Group Limited 20190607 0 25.48 25.53 25.44 25.52 12025 21.6887 up up correct
ESGRP.US Enstar Group Limited 20190607 0 26.0001 26.055 25.98 26.03 22099 22.2265 up up correct
ESLT.US Elbit Systems Ltd 20190607 0 145.02 147.86 144.32 147.65 11308 143.2122 up up correct
ESPR.US Esperion Therapeutics Inc 20190607 0 48.23 49.93 48.04 49.59 423761 49.59 up up correct
ESQ.US Esquire Financial Holdings Inc 20190607 0 24.9499 24.95 24.5 24.615 7611 24.615 down up incorrect
ESSA.US ESSA Bancorp Inc 20190607 0 15.33 15.51 15.325 15.51 17378 14.314 up down incorrect
ESTA.US Establishment Labs Holdings Inc 20190607 0 22.56 23 22.12 22.98 40220 22.98 up down incorrect
ESXB.US Community Bankers Trust Corporation 20190607 0 7.22 7.45 7.2 7.38 47764 6.8638 up up correct
ET.US PE 20190607 0 24.47 24.65 24.45 24.61 50026 20.6884 up up correct
ETON.US Eton Pharmaceuticals Inc 20190607 0 7.82 8.14 7.82 8.14 12270 8.14 up down incorrect
ETSY.US Etsy Inc 20190607 0 62.29 64.86 62.24 63.89 1926228 63.89 up down incorrect
ETTX.US Entasis Therapeutics Holdings Inc 20190607 0 6.06 6.16 6.06 6.16 4290 6.16 up up correct
EVBG.US Everbridge Inc 20190607 0 83.9 85.55 83.54 84.75 601184 84.75 up down incorrect
EVER.US EverQuote Inc 20190607 0 11.54 12 11.365 11.99 199100 11.99 up up correct
EVFM.US Evofem Biosciences Inc 20190607 0 6.32 6.6582 6.06 6.22 43087 6.22 down down correct
EVGN.US Evogene Ltd 20190607 0 1.44 1.5 1.44 1.5 353 1.5 up up correct
EVK.US Ever 20190607 0 3.33 3.33 3.33 3.33 107 3.33
EVLO.US Evelo Biosciences Inc 20190607 0 6.7 7.04 6.7 6.81 11500 6.81 up up correct
EVOK.US Evoke Pharma Inc 20190607 0 0.66 0.69 0.66 0.6601 94094 0.6601 up down incorrect
EVOL.US Evolving Systems Inc 20190607 0 0.8527 0.89 0.85 0.885 20221 0.885 up up correct
EVOP.US EVO Payments Inc 20190607 0 29.72 30.02 29.44 29.54 127772 29.54 down down correct
EWBC.US East West Bancorp Inc 20190607 0 44.49 44.49 43.83 44.23 773007 41.6812 down down correct
EXAS.US Exact Sciences Corporation 20190607 0 105.39 108.26 104.71 108.05 1320040 108.05 up up correct
EXC.US Exelon Corporation 20190607 0 50.77 51.18 49.95 49.95 5780552 45.7836 down down correct
EXEL.US Exelixis Inc 20190607 0 20.33 20.46 19.68 20.2 1421562 20.2 down down correct
EXLS.US ExlService Holdings Inc 20190607 0 60.34 61.57 60.34 61.33 60280 61.33 up up correct
EXPD.US Expeditors International of Washington Inc 20190607 0 72.09 72.74 71.97 72.56 795208 70.513 up up correct
EXPE.US Expedia Group Inc 20190607 0 120.88 122.94 120.56 122.6 1384676 121.3953 up up correct
EXPI.US eXp World Holdings Inc 20190607 0 11.32 11.67 11.2001 11.67 169997 5.8251 up down incorrect
EXPO.US Exponent Inc 20190607 0 58.13 58.88 57.76 57.8 122567 56.526 down down correct
EXTR.US Extreme Networks Inc 20190607 0 5.66 5.89 5.6 5.85 1416508 5.85 up up correct
EYE.US National Vision Holdings Inc 20190607 0 26.61 27.0399 26.12 26.19 1045150 26.19 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20190607 0 0.25 0.262 0.24 0.2451 47043 3.6765 down down correct
EYEN.US Eyenovia Inc 20190607 0 5.1845 5.46 4.91 5.11 60982 5.11 down down correct
EYES.US Second Sight Medical Products Inc 20190607 0 0.65 0.688 0.64 0.66 29566 5.28 up up correct
EYESW.US Second Sight Medical Products Inc. Warrants 20190607 0 0.19 0.19 0.187 0.187 5673 1.496 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20190607 0 1.56 1.585 1.45 1.46 637986 14.6 down down correct
EZPW.US EZCORP Inc 20190607 0 9.04 9.2 8.79 9.11 143997 9.11 up down incorrect
FAMI.US Farmmi Inc 20190607 0 1.87 1.94 1.87 1.87 7737 1.87
FANG.US Diamondback Energy Inc 20190607 0 96.94 98.705 96.77 97.02 1674131 91.3183 up up correct
FANH.US Fanhua Inc 20190607 0 32.15 33.535 32.14 33.27 829681 28.8258 up up correct
FARM.US Farmer Bros. Co 20190607 0 18.85 18.86 18.6 18.69 99799 18.69 down down correct
FARO.US FARO Technologies Inc 20190607 0 45.95 47.57 45.27 46.95 92188 46.95 up down incorrect
FAST.US Fastenal Company 20190607 0 32.04 32.56 31.89 32.26 4010758 30.1614 up up correct
FAT.US FAT Brands Inc 20190607 0 4.28 4.3198 3.8601 4.07 7555 3.884 down down correct
FATE.US Fate Therapeutics Inc 20190607 0 17.8 18.2685 17.37 18.03 550958 18.03 up up correct
FB.US Meta Platforms Inc. 20190607 0 170.17 173.87 168.84 173.35 16917340 173.35 up up correct
FBIO.US Fortress Biotech Inc 20190607 0 1.72 1.72 1.61 1.62 350317 1.62 down down correct
FBIOP.US Fortress Biotech Inc 20190607 0 21.1919 21.25 21.1742 21.25 4890 15.5855 up down incorrect
FBIZ.US First Business Financial Services Inc 20190607 0 23.25 23.28 22.6226 23.02 5447 21.318 down up incorrect
FBMS.US The First Bancshares Inc 20190607 0 29.62 29.77 29.44 29.58 16598 28.4749 down down correct
FBNC.US First Bancorp 20190607 0 35.89 36.2 35.62 35.88 67824 33.9351 down down correct
FBRX.US Forte Biosciences Inc 20190607 0 4.86 5.5 4.7729 5.33 19487 79.95 up down incorrect
FCAP.US First Capital Inc 20190607 0 47.92 47.98 47.765 47.98 4312 45.5728 up up correct
FCBC.US First Community Bankshares Inc 20190607 0 33.67 34 33.64 33.9 18984 30.7669 up up correct
FCCO.US First Community Corporation 20190607 0 17.85 17.93 17.5 17.52 349461 16.3775 down down correct
FCCY.US 1st Constitution Bancorp 20190607 0 18.81 18.84 18.66 18.66 2769 17.7038 down down correct
FCEL.US FuelCell Energy Inc 20190607 0 0.56 0.66 0.53 0.5806 1893684 0.5806 up down incorrect
FCFS.US FirstCash Inc 20190607 0 95.38 96.29 95.245 96.07 189756 92.556 up up correct
FCNCA.US First Citizens BancShares Inc 20190607 0 438.98 441.5 434.3692 435.85 100102 431.982 down down correct
FCRD.US First Eagle Alternative Capital BDC Inc 20190607 0 6.67 6.67 6.61 6.63 50900 4.5469 down down correct
FCREX.US FCREX 20190607 0 13 13 13 13 0 11.1274
FCRIX.US FCRIX 20190607 0 13.04 13.04 13.04 13.04 0 11.0833
FDBC.US Fidelity D & D Bancorp Inc 20190607 0 61.97 62.7 61.345 62.7 1107 59.3265 up up correct
FDUS.US Fidus Investment Corporation 20190607 0 16 16.0097 15.62 15.7 106641 12.0857 down down correct
FDUSZ.US Fidus Investment Corporation 20190607 0 25.73 25.777 25.57 25.777 1900 22.2096 up down incorrect
FEIM.US Frequency Electronics Inc 20190607 0 11.4525 11.61 11.401 11.61 6020 11.61 up up correct
FELE.US Franklin Electric Co. Inc 20190607 0 44.63 45.44 44.62 45.15 136024 44.0239 up up correct
FENC.US Fennec Pharmaceuticals Inc 20190607 0 3.66 3.66 3.48 3.56 67258 3.56 down down correct
FEYE.US Mandiant Inc 20190607 0 14.43 14.585 14.33 14.43 2300682 14.43
FFBC.US First Financial Bancorp 20190607 0 22.81 22.83 22.53 22.56 249612 20.103 down up incorrect
FFBW.US FFBW Inc 20190607 0 10.19 10.21 10.15 10.21 6160 8.7042 up up correct
FFHL.US Fuwei Films (Holdings) Co. Ltd 20190607 0 2.211 2.26 2.211 2.22 2170 2.22 up up correct
FFIC.US Flushing Financial Corporation 20190607 0 21.31 21.45 21.22 21.31 27720 18.7665
FFIN.US First Financial Bankshares Inc 20190607 0 29.36 29.4795 29.07 29.18 369343 28.0188 down down correct
FFIV.US F5 Networks Inc 20190607 0 139.42 141.41 138.968 140.43 595784 140.43 up up correct
FFNW.US First Financial Northwest Inc 20190607 0 15.265 15.33 15.07 15.24 4429 14.0666 down down correct
FFWM.US First Foundation Inc 20190607 0 13.21 13.29 13.07 13.1 69250 12.5833 down down correct
FGBI.US First Guaranty Bancshares Inc 20190607 0 20.6 20.6 20.41 20.41 4109 15.2575 down up incorrect
FGEN.US FibroGen Inc 20190607 0 38.49 38.74 37.48 38.7 400128 38.7 up down incorrect
FGF.US FG Financial Group Inc 20190607 0 5.82 5.85 5.79 5.8423 12971 5.8423 up up correct
FGFPP.US FG Financial Group Inc 20190607 0 25 25 25 25 200 20.4715
FHB.US First Hawaiian Inc 20190607 0 25.72 25.85 25.45 25.68 700062 23.0032 down down correct
FIBK.US First Interstate BancSystem Inc 20190607 0 37.53 37.88 37.22 37.4 174244 33.4458 down up incorrect
FINW.US FinWise Bancorp Common Stock 20190607 0 179.28 179.28 179.28 179.28 0 179.28
FISI.US Financial Institutions Inc 20190607 0 27.33 27.5903 27.155 27.19 14951 24.2525 down down correct
FISV.US Fiserv Inc 20190607 0 90 90.72 89.6 89.74 3776751 89.74 down down correct
FITB.US Fifth Third Bancorp 20190607 0 27.03 27.07 26.76 26.83 5782361 24.284 down down correct
FITBI.US Fifth Third Bancorp 20190607 0 27.87 28.16 27.76 28.14 66760 24.2076 up up correct
FIVE.US Five Below Inc 20190607 0 121.82 127.83 120.11 127.52 1489982 127.52 up down incorrect
FIVN.US Five9 Inc 20190607 0 49.46 50.33 48.36 49.48 1253032 49.48 up up correct
FIXX.US Homology Medicines Inc 20190607 0 19.51 20.1 19.44 19.8 124847 19.8 up down incorrect
FIZZ.US National Beverage Corp 20190607 0 49.12 49.9 48.36 48.38 659250 21.4009 down down correct
FKWL.US Franklin Wireless Corp 20190607 0 2.58 2.59 2.58 2.59 1250 2.59 up up correct
FLDM.US Fluidigm Corporation 20190607 0 13.54 13.73 12.68 12.7 807915 12.7 down down correct
FLEX.US Flex Ltd 20190607 0 9.66 9.79 9.49 9.51 7715123 9.51 down down correct
FLGT.US Fulgent Genetics Inc 20190607 0 5.7189 6.1 5.5701 6.1 10976 6.1 up down incorrect
FLIC.US The First of Long Island Corporation 20190607 0 21.25 21.54 21.15 21.45 45031 19.4829 up up correct
FLL.US Full House Resorts Inc 20190607 0 2.1 2.1 2.03 2.05 38739 2.05 down down correct
FLMN.US Falcon Minerals Corporation 20190607 0 7.44 7.55 7.27 7.38 160670 5.8878 down down correct
FLNT.US Fluent Inc 20190607 0 4.93 5.02 4.74 4.76 484445 4.76 down down correct
FLUX.US Flux Power Holdings Inc 20190607 0 1 1 0.9 1 1225 10
FLWS.US 1 20190607 0 18.91 19.2 18.7 18.83 447188 18.83 down down correct
FLXN.US Flexion Therapeutics Inc 20190607 0 11.36 11.79 11.36 11.76 333363 11.76 up up correct
FLXS.US Flexsteel Industries Inc 20190607 0 18.03 18.28 17.82 17.97 9229 16.4962 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20190607 0 28.35 29 27.53 28.55 9319 26.4916 up up correct
FMBH.US First Mid Bancshares Inc 20190607 0 33.5 33.72 33.24 33.53 18245 31.5642 up up correct
FMBI.US First Midwest Bancorp Inc 20190607 0 20.29 20.71 20.15 20.27 379577 18.473 down up incorrect
FMNB.US Farmers National Banc Corp 20190607 0 13.9 14.09 13.68 13.92 19657 12.8121 up up correct
FNCB.US FNCB Bancorp Inc 20190607 0 7.26 7.3 7.2 7.2 68763 6.6399 down down correct
FNHC.US FedNat Holding Company 20190607 0 14.02 14.21 13.55 13.59 23533 12.9382 down down correct
FNKO.US Funko Inc 20190607 0 20.89 21.79 20.73 21.58 648882 21.58 up up correct
FNLC.US The First Bancorp Inc 20190607 0 25.17 25.17 24.74 24.76 5614 21.985 down down correct
FNWB.US First Northwest Bancorp 20190607 0 15.63 16.2 15.575 16.11 7117 15.5602 up up correct
FNWD.US Finward Bancorp Common Stock 20190607 0 42.8 42.8 42.8 42.8 100 39.4832
FOCS.US Focus Financial Partners Inc 20190607 0 27.47 27.87 27.23 27.6 118926 27.6 up up correct
FOLD.US Amicus Therapeutics Inc 20190607 0 11.77 11.94 11.69 11.87 1695473 11.87 up down incorrect
FONR.US FONAR Corporation 20190607 0 19.94 20.22 19.8201 20.06 33626 20.06 up up correct
FORD.US Forward Industries Inc 20190607 0 1.23 1.29 1.2261 1.29 12316 1.29 up up correct
FORM.US FormFactor Inc 20190607 0 14.89 14.89 14.7 14.77 162427 14.77 down down correct
FORR.US Forrester Research Inc 20190607 0 46.42 46.74 45.95 46.01 25915 46.01 down down correct
FOSL.US Fossil Group Inc 20190607 0 10.79 11.24 10.57 11.11 778870 11.11 up up correct
FOX.US Fox Corporation 20190607 0 33.84 34.05 33.66 33.68 925130 32.5064 down down correct
FOXA.US Fox Corporation 20190607 0 34.18 34.44 34 34.01 4226794 32.8578 down down correct
FOXF.US Fox Factory Holding Corp 20190607 0 70 71.83 69.79 71.5 160959 71.5 up up correct
FPAY.US FlexShopper Inc 20190607 0 0.9428 0.9428 0.9164 0.93 36191 0.93 down down correct
FRAF.US Franklin Financial Services Corporation 20190607 0 38.27 38.27 38 38.2 8005 34.5674 down up incorrect
FRBA.US First Bank 20190607 0 11.13 11.2 11.13 11.19 9837 10.8388 up up correct
FRBK.US Republic First Bancorp Inc 20190607 0 4.7 4.84 4.66 4.77 135143 4.77 up up correct
FRG.US Franchise Group Inc 20190607 0 10 10 10 10 1200 8.9342
FRGI.US Fiesta Restaurant Group Inc 20190607 0 13.44 13.74 13.39 13.55 136013 13.55 up up correct
FRHC.US Freedom Holding Corp 20190607 0 9.5 9.8 9.37 9.8 19080 9.8 up down incorrect
FRME.US First Merchants Corporation 20190607 0 35.02 35.14 34.74 34.87 249490 32.365 down down correct
FROPX.US FROPX 20190607 0 19.98 19.98 19.98 19.98 0 15.2158
FRPH.US FRP Holdings Inc 20190607 0 48.55 50.25 48.35 48.35 16691 48.35 down down correct
FRPT.US Freshpet Inc 20190607 0 47.92 48.16 46.97 47.53 463584 47.53 down down correct
FRST.US Primis Financial Corp 20190607 0 14.26 14.29 14.14 14.21 19820 13.1513 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20190607 0 0.88 0.91 0.88 0.8925 14351 0.8925 up down incorrect
FRTA.US Forterra Inc 20190607 0 4.88 5.07 4.86 4.9 108355 4.9 up up correct
FSBW.US FS Bancorp Inc 20190607 0 47.44 48.09 47.22 48.09 6105 23.0893 up down incorrect
FSFG.US First Savings Financial Group Inc 20190607 0 56.5 56.92 56 56.92 11297 18.2752 up up correct
FSLR.US First Solar Inc 20190607 0 62 63.27 61.75 62.53 1002320 62.53 up up correct
FSTR.US L.B. Foster Company 20190607 0 23.57 23.65 23.03 23.44 39717 23.44 down down correct
FSTX.US F 20190607 0 5.14 5.4841 5.1 5.17 88704 20.68 up up correct
FSV.US FirstService Corporation 20190607 0 95.67 96.42 94.54 94.88 34854 93.5425 down down correct
FTDR.US Frontdoor Inc 20190607 0 40.31 41.0486 39.5828 40.39 921277 40.39 up up correct
FTEK.US Fuel Tech Inc 20190607 0 1.68 1.7 1.64 1.69 229455 1.69 up up correct
FTFT.US Future FinTech Group Inc 20190607 0 1.25 1.25 1.14 1.14 61693 1.14 down up incorrect
FTNT.US Fortinet Inc 20190607 0 73.75 74.61 73.49 73.82 1192999 73.82 up down incorrect
FULT.US Fulton Financial Corporation 20190607 0 16.12 16.2 16.01 16.09 538889 14.4521 down down correct
FUNC.US First United Corporation 20190607 0 18.42 18.58 18.25 18.47 9788 17.0521 up up correct
FUND.US Sprott Focus Trust Inc 20190607 0 6.505 6.57 6.5 6.52 92080 5.1918 up up correct
FUSB.US First US Bancshares Inc 20190607 0 9.31 9.45 9.0029 9.45 1284 9.1557 up up correct
FUTU.US Futu Holdings Limited 20190607 0 9.63 9.86 9.53 9.58 252930 9.58 down down correct
FUV.US Arcimoto Inc 20190607 0 2.91 2.97 2.85 2.85 27816 2.85 down down correct
FVCB.US FVCBankcorp Inc 20190607 0 17.0619 18.37 17.0619 18 15745 18 up down incorrect
FVE.US Five Star Senior Living Inc 20190607 0 0.5389 0.54 0.525 0.525 8395 5.25 down down correct
FWBI.US First Wave BioPharma Inc 20190607 0 2.11 2.11 1.8404 2.05 116440 2.05 down down correct
FWONA.US Formula One Group 20190607 0 37.33 37.33 36.72 37.01 98817 37.01 down down correct
FWONK.US Formula One Group 20190607 0 38.29 38.295 37.51 38.12 702825 38.12 down up incorrect
FWRD.US Forward Air Corporation 20190607 0 57.02 57.91 57.02 57.38 258031 55.824 up up correct
FXNC.US First National Corporation 20190607 0 20.7935 20.7935 20.7935 20.7935 3 19.5582
GABC.US German American Bancorp Inc 20190607 0 28.44 28.55 28.25 28.35 37657 26.7757 down down correct
GAIA.US Gaia Inc 20190607 0 7.2 7.29 7.13 7.19 66305 7.19 down down correct
GAIN.US Gladstone Investment Corporation 20190607 0 11.25 11.3516 11.19 11.23 137035 9.1627 down down correct
GALT.US Galectin Therapeutics Inc 20190607 0 3.88 4.15 3.85 3.98 409296 3.98 up up correct
GAME.US Engine Media Holdings Inc. Common Stock 20190607 0 0.0359 0.0359 0.0358 0.0358 2000 40.275 down up incorrect
GASS.US StealthGas Inc 20190607 0 3.37 3.4 3.28 3.3 28153 3.3 down down correct
GBCI.US Glacier Bancorp Inc 20190607 0 39.92 39.94 39.5181 39.86 255695 36.6814 down down correct
GBDC.US Golub Capital BDC Inc 20190607 0 16.7839 16.9388 16.7065 16.9388 447096 13.7646 up up correct
GBLI.US Global Indemnity Group LLC 20190607 0 30.19 30.2 29.41 29.45 7944 26.5111 down down correct
GBLIL.US Global Indemnity Limited SUB NT 47 20190607 0 25.81 25.9314 25.81 25.9022 6743 21.4177 up up correct
GBT.US Global Blood Therapeutics Inc 20190607 0 59.62 60.373 59.16 59.97 370165 59.97 up up correct
GCBC.US Greene County Bancorp Inc 20190607 0 29.145 29.45 29.02 29.02 1546 27.746 down down correct
GCMG.US GCM Grosvenor Inc 20190607 0 9.99 9.99 9.99 9.99 1000 9.7114
GCREX.US Griffin Institutional Access Real Estate 20190607 0 26.76 26.76 26.76 26.76 0 23.1599
GDEN.US Golden Entertainment Inc 20190607 0 12.94 13.66 12.89 13.63 124249 13.63 up up correct
GDS.US GDS Holdings Limited 20190607 0 33.83 34.96 33.6 34.9 621637 34.9 up up correct
GECC.US Great Elm Capital Corporation 20190607 0 8.66 8.69 8.54 8.68 31987 6.5863 up up correct
GEG.US Great Elm Group Inc 20190607 0 3.67 3.73 3.67 3.68 4962 3.68 up down incorrect
GENC.US Gencor Industries Inc 20190607 0 11.575 11.95 11.4869 11.8 114323 11.8 up up correct
GENE.US Genetic Technologies Limited 20190607 0 0.55 0.5789 0.55 0.5783 33700 2.3132 up up correct
GEOS.US Geospace Technologies Corporation 20190607 0 12.91 13.5 12.8 13.07 69811 13.07 up up correct
GERN.US Geron Corporation 20190607 0 1.38 1.425 1.29 1.41 2558011 1.41 up up correct
GEVO.US Gevo Inc 20190607 0 1.88 1.91 1.85 1.88 103358 1.88
GFED.US Guaranty Federal Bancshares Inc 20190607 0 23 23 22.45 22.67 8103 20.96 down down correct
GFN.US General Finance Corporation 20190607 0 7.69 8.26 7.03 7.85 80285 7.85 up up correct
GGAL.US Grupo Financiero Galicia S.A 20190607 0 27.92 28.25 27.0362 27.41 721925 26.9046 down down correct
GH.US Guardant Health Inc 20190607 0 87.95 91.09 87.82 90.85 2501752 90.85 up up correct
GHSI.US Guardion Health Sciences Inc 20190607 0 10.254 10.5 10.2 10.38 2367 10.38 up up correct
GIFI.US Gulf Island Fabrication Inc 20190607 0 7.84 8.7 7.78 7.8 14812 7.8 down down correct
GIGM.US GigaMedia Limited 20190607 0 2.33 2.39 2.3 2.32 14587 2.32 down down correct
GIII.US G 20190607 0 23.5 25.55 23.46 25.2 1523500 25.2 up up correct
GILD.US Gilead Sciences Inc 20190607 0 64.14 65.625 63.47 65.35 6255175 58.5572 up up correct
GILT.US Gilat Satellite Networks Ltd 20190607 0 8.33 8.47 8.33 8.45 5367 7.2929 up up correct
GIREX.US Griffin Institutional Access Real Estate 20190607 0 27.52 27.52 27.52 27.52 0 23.8176
GLAD.US Gladstone Capital Corporation 20190607 0 9.31 9.34 9.289 9.33 105979 7.4235 up up correct
GLBFX.US GL Beyond Income Fund 20190607 0 1.77 1.77 1.77 1.77 0 1.5459
GLBS.US Globus Maritime Limited 20190607 0 2.9 3.1 2.8 2.97 177699 297 up down incorrect
GLDD.US Great Lakes Dredge & Dock Corporation 20190607 0 10.85 11 10.725 10.78 414689 10.78 down down correct
GLG.US TD Holdings Inc 20190607 0 0.6 0.6 0.5155 0.5445 89748 0.5445 down up incorrect
GLMD.US Galmed Pharmaceuticals Ltd 20190607 0 6.03 6.1254 5.77 5.9 40016 5.9 down down correct
GLNG.US Golar LNG Limited 20190607 0 17.99 18.01 17.56 17.6 639535 17.451 down down correct
GLPG.US Galapagos NV 20190607 0 117.58 121.26 116.74 120.42 119512 120.42 up down incorrect
GLPI.US Gaming and Leisure Properties Inc 20190607 0 39.83 40.03 39.63 39.65 693669 34.1087 down down correct
GLRE.US Greenlight Capital Re Ltd 20190607 0 9.46 9.505 9.21 9.22 73033 9.22 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20190607 0 27.4 27.4 27.4 27.4 0 23.7136
GLYC.US GlycoMimetics Inc 20190607 0 11.66 11.74 11.525 11.69 260011 11.69 up up correct
GMBL.US Esports Entertainment Group Inc 20190607 0 0.54 0.62 0.54 0.62 4480 9.3 up up correct
GMDA.US Gamida Cell Ltd 20190607 0 7.35 7.4 7.35 7.4 16736 7.4 up up correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20190607 0 27.18 27.18 27.18 27.18 0 23.5228
GNCA.US Genocea Biosciences Inc 20190607 0 5.91 5.98 5 5.34 653647 5.34 down down correct
GNFT.US Genfit SA 20190607 0 24.74 24.81 23.6 24.01 114183 24.01 down down correct
GNLN.US Greenlane Holdings Inc 20190607 0 15.09 15.73 15.09 15.55 147200 15.55 up down incorrect
GNPX.US Genprex Inc 20190607 0 1.355 1.47 1.325 1.47 9460 1.47 up up correct
GNSS.US Genasys Inc 20190607 0 3.2643 3.28 3.14 3.2286 39416 3.2286 down up incorrect
GNTX.US Gentex Corporation 20190607 0 23.48 23.695 23.36 23.6 1413307 22.6446 up up correct
GNTY.US Guaranty Bancshares Inc 20190607 0 29.25 30.34 29.25 29.9 15321 25.2197 up up correct
GNUS.US Genius Brands International Inc 20190607 0 1.71 1.74 1.654 1.7 20828 1.7 down down correct
GOEVW.US Canoo Holdings Ltd 20190607 0 0.54 0.54 0.54 0.54 70200 0.54
GOGL.US Golden Ocean Group Limited 20190607 0 4.69 4.82 4.68 4.78 179737 3.8628 up down incorrect
GOGO.US Gogo Inc 20190607 0 4.71 4.73 4.525 4.65 1137092 4.65 down down correct
GOOD.US Gladstone Commercial Corporation 20190607 0 21 21.12 20.86 20.94 130583 17.105 down down correct
GOOG.US Alphabet Inc 20190607 0 1050.63 1070.92 1048.4 1066.04 1802370 1066.04 up up correct
GOOGL.US Alphabet Inc 20190607 0 1054.28 1073.43 1051.15 1068.37 2191357 1068.37 up up correct
GOSS.US Gossamer Bio Inc 20190607 0 17.85 18.71 17.5 18.47 100746 18.47 up up correct
GOVX.US GeoVax Labs Inc 20190607 0 0.8 0.801 0.76 0.76 0 30400 down down correct
GP.US GreenPower Motor Company Inc 20190607 0 0.34 0.34 0.34 0.34 1000 2.38
GPP.US Green Plains Partners LP 20190607 0 14 14.1 13.9415 14 19362 11.3161
GPRE.US Green Plains Inc 20190607 0 12.89 12.89 12.44 12.46 501234 12.46 down down correct
GPRO.US GoPro Inc 20190607 0 5.91 5.98 5.78 5.84 3475281 5.84 down down correct
GRBK.US Green Brick Partners Inc 20190607 0 9.04 9.2 8.76 9.11 24143 9.11 up up correct
GREE.US Greenidge Generation Holdings Inc 20190607 0 14 14.3478 13.8261 14.2609 10787 7.3716 up up correct
GRFS.US Grifols S.A 20190607 0 18.91 19.1 18.88 19.01 2792452 18.114 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20190607 0 27.79 27.79 27.79 27.79 0 24.0516
GRIN.US Grindrod Shipping Holdings Ltd 20190607 0 4.78 4.78 4.78 4.78 103 4.5443
GRMN.US Garmin Ltd 20190607 0 79.06 79.3 78.2 78.95 756154 74.0719 down down correct
GRNQ.US Greenpro Capital Corp 20190607 0 1.18 1.18 1.14 1.15 2555 1.15 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20190607 0 0.22 0.2575 0.22 0.22 13500 7.04
GROW.US U.S. Global Investors Inc 20190607 0 1.13 1.17 1.1105 1.15 25243 1.1105 up up correct
GRPN.US Groupon Inc 20190607 0 3.37 3.57 3.35 3.53 242936 70.6 up down incorrect
GRTS.US Gritstone bio Inc 20190607 0 9.29 9.79 9.09 9.67 118909 9.67 up up correct
GRVY.US Gravity Co. Ltd 20190607 0 60 67.5 59 65.14 141680 65.14 up down incorrect
GRWG.US GrowGeneration Corp 20190607 0 3.07 3.17 3 3.05 27110 3.05 down down correct
GSBC.US Great Southern Bancorp Inc 20190607 0 57.02 57.445 56.815 57.26 27365 52.2157 up up correct
GSHD.US Goosehead Insurance Inc 20190607 0 36.96 39.43 36.9 39.09 108733 38.1473 up up correct
GSIT.US GSI Technology Inc 20190607 0 8.35 8.36 8.01 8.01 75686 8.01 down down correct
GSKY.US GreenSky Inc 20190607 0 11.83 12.21 11.83 12.21 1102460 12.21 up up correct
GSM.US Ferroglobe PLC 20190607 0 1.63 1.71 1.6208 1.64 907033 1.64 up down incorrect
GSMG.US Glory Star New Media Group Holdings Limited 20190607 0 9.9548 9.99 9.95 9.99 12184 9.99 up up correct
GSMGW.US Glory Star New Media Group Holdings Limited 20190607 0 0.14 0.14 0.14 0.14 3200 0.14
GT.US The Goodyear Tire & Rubber Company 20190607 0 14.78 15.04 14.68 14.92 2963592 14.4325 up up correct
GTBP.US GT Biopharma Inc 20190607 0 0.2575 0.27 0.21 0.21 12480 3.57 down down correct
GTEC.US Greenland Technologies Holding Corporation 20190607 0 10.25 10.25 10.18 10.18 11266 10.18 down up incorrect
GTHX.US G1 Therapeutics Inc 20190607 0 19.26 19.26 18.575 18.96 348864 18.96 down up incorrect
GTIM.US Good Times Restaurants Inc 20190607 0 2.0342 2.0342 1.9 1.9 42301 1.9 down down correct
GTX.US Garrett Motion Inc 20190607 0 15.89 15.9805 15.41 15.71 489513 15.71 down down correct
GTYH.US GTY Technology Holdings Inc 20190607 0 8.125 8.135 7.8 7.98 130897 7.98 down up incorrect
GURE.US Gulf Resources Inc 20190607 0 1.07 1.07 1.02 1.05 5158 5.25 down down correct
GVP.US GSE Systems Inc 20190607 0 2.37 2.56 2.37 2.47 25599 2.47 up up correct
GWGH.US GWG Holdings Inc 20190607 0 10.25 10.68 9.55 9.63 15477 9.63 down down correct
GWRS.US Global Water Resources Inc 20190607 0 9.82 9.84 9.8 9.83 11017 9.297 up down incorrect
HA.US Hawaiian Holdings Inc 20190607 0 26.34 26.43 25.54 25.57 687560 25.2398 down down correct
HAFC.US Hanmi Financial Corporation 20190607 0 21.16 21.29 21.07 21.2 61136 19.2655 up up correct
HAIN.US The Hain Celestial Group Inc 20190607 0 20.54 21.31 20.455 21.02 1419342 21.02 up up correct
HALL.US Hallmark Financial Services Inc 20190607 0 13 13.37 12.9301 13.27 105909 13.27 up up correct
HALO.US Halozyme Therapeutics Inc 20190607 0 15.47 15.57 15.34 15.51 546158 15.51 up up correct
HARP.US Harpoon Therapeutics Inc 20190607 0 11 11.17 10.9955 11.1 7706 11.1 up up correct
HAS.US Hasbro Inc 20190607 0 104.99 106.25 104.26 105.92 736361 98.3902 up up correct
HAYN.US Haynes International Inc 20190607 0 30.8 31.16 30.24 30.46 46803 28.1996 down down correct
HBAN.US Huntington Bancshares Incorporated 20190607 0 13.36 13.42 13.24 13.26 8156646 11.6385 down down correct
HBCP.US Home Bancorp Inc 20190607 0 35.71 36.3 35.71 35.93 9918 33.5102 up up correct
HBIO.US Harvard Bioscience Inc 20190607 0 2.01 2.03 1.98 1.99 273967 1.99 down down correct
HBMD.US Howard Bancorp Inc 20190607 0 13.565 14.03 13.27 13.55 12838 13.55 down down correct
HBNC.US Horizon Bancorp Inc 20190607 0 15.75 15.79 15.56 15.62 59265 14.3162 down down correct
HBP.US Huttig Building Products Inc 20190607 0 2.62 2.74 2.54 2.56 6092 2.56 down down correct
HCCI.US Heritage 20190607 0 26.21 26.8 26.21 26.72 17853 26.72 up down incorrect
HCKT.US The Hackett Group Inc 20190607 0 16.32 17 16.2815 16.98 296648 15.8838 up up correct
HCM.US HUTCHMED (China) Limited 20190607 0 26 26.78 26 26.66 50025 26.66 up up correct
HCSG.US Healthcare Services Group Inc 20190607 0 33.06 33.54 32.92 33.16 466978 30.4847 up up correct
HDSN.US Hudson Technologies Inc 20190607 0 1.56 1.58 1.49 1.55 397913 1.55 down down correct
HEAR.US Turtle Beach Corporation 20190607 0 9.83 9.97 9.54 9.67 390262 9.67 down down correct
HEES.US H&E Equipment Services Inc 20190607 0 26.31 26.82 26.1 26.5 175976 23.9608 up down incorrect
HELE.US Helen of Troy Limited 20190607 0 132.75 132.75 129.8816 130.86 166517 130.86 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20190607 0 6.86 11.015 6.5 7.98 4932485 7.98 up up correct
HEXO.US HEXO Corp. Common Shares 20190607 0 6.25 6.52 6.15 6.43 3246254 25.72 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20190607 0 33.3 33.3 33.3 33.3 140 15.7515
HFFG.US HF Foods Group Inc 20190607 0 16.6 17 16.37 16.95 9065 16.95 up up correct
HFWA.US Heritage Financial Corporation 20190607 0 29.01 29.25 28.92 28.97 77820 26.5282 down up incorrect
HGEN.US Humanigen Inc 20190607 0 1.17 1.17 1.17 1.17 100 5.85
HGSH.US China HGS Real Estate Inc 20190607 0 0.93 0.93 0.9 0.9 3928 1.8 down down correct
HHR.US HeadHunter Group PLC 20190607 0 16.75 17.08 15.96 16.31 325400 15.1809 down down correct
HIBB.US Hibbett Inc 20190607 0 21.72 21.79 21.39 21.5 492520 21.3063 down down correct
HIFS.US Hingham Institution for Savings 20190607 0 188.475 188.475 183.675 186.49 2258 181.4382 down down correct
HIHO.US Highway Holdings Limited 20190607 0 2.87 2.96 2.87 2.9 2092 2.5623 up up correct
HIMX.US Himax Technologies Inc 20190607 0 3.35 3.38 3.33 3.36 410412 3.2994 up up correct
HITI.US High Tide Inc. Common Shares 20190607 0 0.385 0.4 0.38 0.385 189188 0.385
HIVE.US HIVE Blockchain Technologies Ltd 20190607 0 0.362 0.3949 0.362 0.385 96515 0.385 up up correct
HJLI.US Hancock Jaffe Laboratories Inc 20190607 0 1.98 2.1 1.62 1.67 349283 41.75 down down correct
HLG.US Hailiang Education Group Inc 20190607 0 55.88 57.35 55.5 56.05 12397 56.05 up up correct
HLIT.US Harmonic Inc 20190607 0 5.34 5.455 5.285 5.45 919691 5.45 up up correct
HLNE.US Hamilton Lane Incorporated 20190607 0 53.03 53.49 52.6 52.92 143352 50.3878 down down correct
HMHC.US Houghton Mifflin Harcourt Company 20190607 0 5.52 5.55 5.25 5.43 922572 5.43 down up incorrect
HMNF.US HMN Financial Inc 20190607 0 20.1302 21.1 20.1302 21.1 451 21.1 up up correct
HMST.US HomeStreet Inc 20190607 0 29.5 29.5 29 29.36 127299 28.0954 down down correct
HMTV.US Hemisphere Media Group Inc 20190607 0 12.75 12.96 12.68 12.89 21147 12.89 up up correct
HNNA.US Hennessy Advisors Inc 20190607 0 9.13 9.34 9.0857 9.34 3984 8.1005 up up correct
HNRG.US Hallador Energy Company 20190607 0 5.66 5.71 5.56 5.66 53112 5.4261
HOFT.US Hooker Furniture Corporation 20190607 0 26.56 26.999 26.28 26.38 53285 24.4533 down down correct
HOLI.US Hollysys Automation Technologies Ltd 20190607 0 18.73 19.54 18.73 19.14 353402 18.5539 up up correct
HOLX.US Hologic Inc 20190607 0 46.62 47.16 46.44 47 956591 47 up up correct
HON.US Honeywell International Inc 20190607 0 171.06 173.24 170.93 172.26 2028005 163.8734 up up correct
HONE.US HarborOne Bancorp Inc 20190607 0 18.04 18.1 17.945 18.02 29260 9.8324 down down correct
HOOK.US HOOKIPA Pharma Inc 20190607 0 7.9063 8.19 7.18 7.56 88720 7.56 down down correct
HOPE.US Hope Bancorp Inc 20190607 0 13.32 13.38 13.17 13.2 490399 11.7008 down down correct
HOTH.US Hoth Therapeutics Inc 20190607 0 6.86 7.106 6.15 6.65 33105 6.65 down down correct
HPK.US HighPeak Energy Inc 20190607 0 10.12 10.12 10.12 10.12 25000 10.0078
HQI.US HireQuest Inc 20190607 0 5.48 5.48 5.48 5.48 0 5.3423
HQY.US HealthEquity Inc 20190607 0 66.45 67.2 65.06 66.68 1884578 66.68 up up correct
HROW.US Harrow Health Inc 20190607 0 5.8 5.94 5.7 5.76 163711 5.76 down down correct
HRTX.US Heron Therapeutics Inc 20190607 0 17.21 17.83 17.095 17.71 667775 17.71 up up correct
HRZN.US Horizon Technology Finance Corporation 20190607 0 11.75 11.8199 11.74 11.76 54582 9.2382 up down incorrect
HSDT.US Helius Medical Technologies Inc 20190607 0 2.963 2.963 2.88 2.92 109555 102.2 down down correct
HSIC.US Henry Schein Inc 20190607 0 68.99 70.57 68.99 69.76 1697982 69.76 up up correct
HSII.US Heidrick & Struggles International Inc 20190607 0 31.82 32.46 31.82 32.2 195328 30.5727 up up correct
HSKA.US Heska Corporation 20190607 0 72.34 73.58 71.0334 72.71 126062 72.71 up up correct
HSON.US Hudson Global Inc 20190607 0 1.32 1.34 1.3 1.34 9739 13.4 up up correct
HST.US Host Hotels & Resorts Inc 20190607 0 18.21 18.43 18.15 18.34 7116740 17.3696 up up correct
HSTM.US HealthStream Inc 20190607 0 24.47 25.15 24.37 25.12 134419 25.12 up up correct
HSTO.US Histogen Inc 20190607 0 0.732 0.76 0.732 0.7594 13086 7.594 up up correct
HTBI.US HomeTrust Bancshares Inc 20190607 0 24.18 24.46 23.93 24.41 30418 23.5925 up up correct
HTBK.US Heritage Commerce Corp 20190607 0 12.03 12.05 11.94 11.94 262453 10.4676 down up incorrect
HTBX.US Heat Biologics Inc 20190607 0 0.79 0.79 0.7 0.7012 31301 4.9084 down up incorrect
HTGM.US HTG Molecular Diagnostics Inc 20190607 0 2.0685 2.22 2.0625 2.17 13138 32.55 up up correct
HTHT.US Huazhu Group Limited 20190607 0 30.4 31.52 30.205 31.26 967788 30.9955 up up correct
HTLD.US Heartland Express Inc 20190607 0 18.39 18.54 18.3501 18.46 317481 17.7253 up up correct
HTLF.US Heartland Financial USA Inc 20190607 0 43.31 43.58 42.76 42.84 299932 40.7477 down down correct
HTOO.US Fusion Fuel Green PLC 20190607 0 10.11 10.1161 10.11 10.1159 9661 10.1159 up down incorrect
HUBG.US Hub Group Inc 20190607 0 39.69 40.24 39.39 39.89 226409 39.89 up up correct
HUGE.US FSD Pharma Inc 20190607 0 0.151 0.151 0.14 0.14 67205 28.14 down down correct
HURC.US Hurco Companies Inc 20190607 0 36.66 38.728 36.32 36.7 66362 35.2064 up down incorrect
HURN.US Huron Consulting Group Inc 20190607 0 49.58 49.91 49.3 49.49 42832 49.49 down up incorrect
HUSN.US Hudson Capital Inc 20190607 0 1.8 1.81 1.6302 1.69 15442 8.45 down up incorrect
HUT.US Hut 8 Mining Corp. Common Shares 20190607 0 1.5315 1.719 1.5202 1.6488 69237 1.6488 up up correct
HVBC.US HV Bancorp Inc 20190607 0 15.3966 15.3966 15.3966 15.3966 100 15.3966
HWBK.US Hawthorn Bancshares Inc 20190607 0 23.3628 23.9496 23.1139 23.9496 4449 22.4051 up up correct
HWC.US Hancock Whitney Corporation 20190607 0 39.23 39.74 38.86 39.26 318271 36.2078 up up correct
HWKN.US Hawkins Inc 20190607 0 38.39 39.23 38.335 38.39 14808 18.3605
HX.US Xiaobai Maimai Inc 20190607 0 2.06 2.18 2.06 2.1 40316 6.3 up up correct
HYACU.US Haymaker Acquisition Corp. III 20190607 0 10.1 10.2 10.08 10.1 3717172 10.1
HYMC.US Hycroft Mining Holding Corporation 20190607 0 10.15 10.15 10.14 10.1485 8100 10.1485 down up incorrect
HYRE.US HyreCar Inc 20190607 0 4.58 4.71 4.45 4.51 187722 4.51 down down correct
HZNP.US Horizon Therapeutics Public Limited Company 20190607 0 24.21 24.39 23.64 23.88 1329048 23.88 down down correct
IART.US Integra LifeSciences Holdings Corporation 20190607 0 49.48 49.83 49.16 49.23 288591 49.23 down down correct
IBCP.US Independent Bank Corporation 20190607 0 21.51 21.7 21.46 21.47 57403 19.3328 down down correct
IBKR.US Interactive Brokers Group Inc 20190607 0 53.71 54.65 53.08 54.57 512935 53.7205 up up correct
IBOC.US International Bancshares Corporation 20190607 0 36.57 36.67 36.3 36.36 110929 33.4638 down down correct
IBTX.US Independent Bank Group Inc 20190607 0 52.61 52.61 51.99 52.49 146150 49.8063 down down correct
ICAD.US iCAD Inc 20190607 0 7.05 7.2 6.6 6.73 120234 6.73 down down correct
ICBK.US County Bancorp Inc 20190607 0 17.02 17.1295 16.75 16.75 17754 16.2079 down down correct
ICCC.US ImmuCell Corporation 20190607 0 6.8162 6.945 6.65 6.8148 2110 6.8148 down down correct
ICFI.US ICF International Inc 20190607 0 73.66 74.08 70 73.51 131813 72.0958 down down correct
ICHR.US Ichor Holdings Ltd 20190607 0 21.75 21.95 21.42 21.48 228772 21.48 down down correct
ICLK.US iClick Interactive Asia Group Limited 20190607 0 3.74 3.74 3.65 3.65 2712 3.65 down down correct
ICLR.US ICON Public Limited Company 20190607 0 142.71 145.28 142.55 144.87 281221 144.87 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20190607 0 7.28 7.58 7.28 7.5 85750 5.8301 up up correct
ICPT.US Intercept Pharmaceuticals Inc 20190607 0 79.08 80.09 73.01 79.51 1798398 79.51 up up correct
ICUI.US ICU Medical Inc 20190607 0 227.7 230.91 227.07 230.19 132086 230.19 up up correct
IDCC.US InterDigital Inc 20190607 0 66.06 66.32 64.55 64.58 328504 60.9009 down up incorrect
IDEX.US Ideanomics Inc 20190607 0 1.47 1.7 1.43 1.58 487484 1.58 up up correct
IDN.US Intellicheck Inc 20190607 0 5.65 6.18 5.5518 6.1104 134792 6.1104 up up correct
IDRA.US Idera Pharmaceuticals Inc 20190607 0 2.63 2.66 2.52 2.64 287216 2.64 up up correct
IDXX.US IDEXX Laboratories Inc 20190607 0 261.3 265.9 261.3 264.92 369554 264.92 up up correct
IDYA.US IDEAYA Biosciences Inc 20190607 0 11.59 11.59 9.1 10.52 254005 10.52 down down correct
IEA.US Infrastructure and Energy Alternatives Inc 20190607 0 2.55 3.28 2.55 2.76 269078 2.76 up up correct
IEP.US Icahn Enterprises L.P 20190607 0 71.52 71.9051 70.59 71.11 47704 49.7454 down down correct
IESC.US IES Holdings Inc 20190607 0 18.45 18.58 17.97 18.44 23996 18.44 down down correct
IFMK.US iFresh Inc 20190607 0 1.32 1.32 1.2 1.265 80930 1.265 down down correct
IFRX.US InflaRx N.V 20190607 0 3.16 3.99 3.07 3.18 10215120 3.18 up up correct
IGIC.US International General Insurance Holdings Ltd 20190607 0 10.14 10.14 10.12 10.12 7000 9.6031 down down correct
IGICW.US International General Insurance Holdings Ltd 20190607 0 0.29 0.29 0.29 0.29 5000 0.29
III.US Information Services Group Inc 20190607 0 2.91 2.98 2.845 2.94 95772 2.9016 up down incorrect
IIIV.US i3 Verticals Inc 20190607 0 22.8 23.6 22.44 23.21 482116 23.21 up up correct
IIN.US IntriCon Corporation 20190607 0 26.9 28.31 26.31 27.86 141425 27.86 up down incorrect
IIVI.US II 20190607 0 32.77 33.48 32.5875 33.23 394835 33.23 up up correct
IKNX.US IKONICS Corporation 20190607 0 7.33 7.8 7.33 7.8 1160 7.8 up down incorrect
ILMN.US Illumina Inc 20190607 0 321.04 340.11 320.475 335.49 1313428 335.49 up down incorrect
ILPT.US Industrial Logistics Properties Trust 20190607 0 19.27 19.375 18.91 18.95 309440 16.5568 down down correct
IMAC.US IMAC Holdings Inc 20190607 0 4.99 5.37 4.623 4.82 11096 4.82 down down correct
IMACW.US IMAC Holdings Inc 20190607 0 0.9 0.9 0.9 0.9 2000 0.9
IMBI.US iMedia Brands Inc 20190607 0 0.4321 0.45 0.4267 0.4301 126778 4.301 down down correct
IMGN.US ImmunoGen Inc 20190607 0 2.05 2.195 2.01 2.19 2615304 2.19 up up correct
IMKTA.US Ingles Markets Incorporated 20190607 0 29.93 30.03 29.7 30.01 27859 28.9101 up up correct
IMMP.US Immutep Limited 20190607 0 1.7827 1.7827 1.71 1.7775 43452 1.7775 down down correct
IMMR.US Immersion Corporation 20190607 0 7.2 7.61 7.02 7.55 581956 7.55 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20190607 0 14.95 15.03 14.89 14.89 16139 13.0054 down down correct
IMRN.US Immuron Limited 20190607 0 3 3.2 3 3.0999 14247 3.0999 up up correct
IMRNW.US Immuron Ltd 20190607 0 1.4 1.88 1.1 1.88 8138 1.88 up up correct
IMTE.US Integrated Media Technology Limited 20190607 0 7.9624 8.859 7.8288 7.9 5927 7.9 down down correct
IMUX.US Immunic Inc 20190607 0 9.843 10.3 9.82 9.82 24966 9.82 down down correct
IMV.US IMV Inc 20190607 0 3.8284 3.86 3.69 3.82 13732 3.82 down down correct
IMXI.US International Money Express Inc 20190607 0 13.77 14.1 13.53 13.83 97638 13.83 up up correct
INBK.US First Internet Bancorp 20190607 0 21.41 21.62 21.21 21.42 30231 20.8395 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20190607 0 2.05 2.05 1.86 1.86 1350 1.86 down down correct
INCY.US Incyte Corporation 20190607 0 80.15 81.11 79.29 80.83 708034 80.83 up up correct
INDB.US Independent Bank Corp 20190607 0 70.49 70.49 69.605 69.75 108064 64.978 down up incorrect
INDP.US Indaptus Therapeutics Inc 20190607 0 384 401.6 374.4 395.2 1115 395.2 up up correct
INDT.US INDUS Realty Trust Inc 20190607 0 38.5 38.5 38.28 38.39 1800 36.6967 down up incorrect
INFI.US Infinity Pharmaceuticals Inc 20190607 0 1.61 1.63 1.5 1.57 101762 1.57 down down correct
INFN.US Infinera Corporation 20190607 0 2.98 3.06 2.88 3 3135963 3 up up correct
INGN.US Inogen Inc 20190607 0 65.53 66.78 64.82 66.24 401454 66.24 up up correct
INMB.US INmune Bio Inc 20190607 0 10.22 10.4228 10.15 10.27 9691 10.27 up up correct
INO.US Inovio Pharmaceuticals Inc 20190607 0 2.29 2.45 2.26 2.45 924652 2.45 up up correct
INOD.US Innodata Inc 20190607 0 0.98 1 0.95 0.9932 9436 0.9932 up up correct
INOV.US Inovalon Holdings Inc 20190607 0 13.88 14.04 13.79 13.79 151043 13.79 down down correct
INPX.US Inpixon 20190607 0 0.6405 0.6407 0.6031 0.6249 4276 28.1205 down down correct
INSE.US Inspired Entertainment Inc 20190607 0 7.4 7.81 7.396 7.5 9725 7.5 up down incorrect
INSG.US Inseego Corp 20190607 0 4.7 4.78 4.65 4.7 748645 4.7
INSM.US Insmed Incorporated 20190607 0 23.47 24.31 23.12 24.22 744454 24.22 up up correct
INTC.US Intel Corporation 20190607 0 45.25 46.12 45.1 46.03 24370253 43.2481 up down incorrect
INTG.US The InterGroup Corporation 20190607 0 30.9946 31 30.833 30.833 1400 30.833 down down correct
INTU.US Intuit Inc 20190607 0 254.03 260.6 253.81 257.47 1222003 253.6229 up up correct
INTZ.US Intrusion Inc 20190607 0 4.7 4.7 4.7 4.7 895 4.7
INVA.US Innoviva Inc 20190607 0 13.69 14.04 13.62 14 1633629 14 up down incorrect
INVE.US Identiv Inc 20190607 0 4.715 5.04 4.715 4.85 23149 4.85 up up correct
INVO.US INVO Bioscience Inc 20190607 0 0.351 0.364 0.35 0.355 1486 11.36 up up correct
IONM.US Assure Holdings Corp. Common Stock 20190607 0 1.3 1.34 1.215 1.34 3000 1.34 up up correct
IONS.US Ionis Pharmaceuticals Inc 20190607 0 63.73 63.8 61.91 63.68 1034104 63.68 down down correct
IOSP.US Innospec Inc 20190607 0 84.23 85.37 84.08 84.73 91400 82.0675 up up correct
IOVA.US Iovance Biotherapeutics Inc 20190607 0 18.26 19.2654 18.26 19.09 1841729 19.09 up up correct
IPA.US ImmunoPrecise Antibodies Ltd 20190607 0 0.566 0.566 0.5549 0.5549 500 0.5549 down up incorrect
IPAR.US Inter Parfums Inc 20190607 0 65.6 66.65 65.11 66.39 151783 64.2554 up up correct
IPDN.US Professional Diversity Network Inc 20190607 0 2.15 2.16 2.13 2.16 1798 2.16 up up correct
IPGP.US IPG Photonics Corporation 20190607 0 131.49 132.56 129.85 131.8 478133 131.8 up up correct
IPLDP.US Interstate Power and Light Company 20190607 0 25.44 25.47 25.4 25.4 4000 22.4314 down down correct
IPWR.US Ideal Power Inc 20190607 0 0.357 0.375 0.321 0.356 3712 3.56 down down correct
IQ.US iQIYI Inc 20190607 0 17.85 18.03 17.45 17.88 12074241 17.88 up up correct
IRBT.US iRobot Corporation 20190607 0 90 92.4 89.7 91.62 601309 91.62 up up correct
IRCP.US IRSA Propiedades Comerciales S.A 20190607 0 17.814 17.8414 17.814 17.8414 528 12.7276 up up correct
IRDM.US Iridium Communications Inc 20190607 0 21.38 21.89 21.33 21.71 1079824 21.71 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20190607 0 65.2 65.6 65.2 65.2 228 65.2
IRIX.US IRIDEX Corporation 20190607 0 4.85 5.025 4.8 5.025 6993 5.025 up up correct
IRMD.US IRadimed Corporation 20190607 0 19.6 20.62 19.6 20.11 65581 20.11 up up correct
IROQ.US IF Bancorp Inc 20190607 0 19.17 19.98 19.17 19.98 7005 19.1808 up up correct
IRTC.US iRhythm Technologies Inc 20190607 0 72.25 73.73 70.39 73.07 371748 73.07 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20190607 0 10.95 11.15 10.84 11.05 713739 11.05 up up correct
ISBC.US Investors Bancorp Inc 20190607 0 10.87 10.91 10.78 10.83 1401993 9.6777 down up incorrect
ISEE.US IVERIC bio Inc 20190607 0 1.37 1.41 1.32 1.37 124370 1.37
ISIG.US Insignia Systems Inc 20190607 0 1.03 1.0655 1.03 1.0653 1188 7.4571 up up correct
ISRG.US Intuitive Surgical Inc 20190607 0 486.46 499.875 485.36 499.04 844721 166.3467 up down incorrect
ISSC.US Innovative Solutions and Support Inc 20190607 0 4.38 4.38 4.2 4.2001 7460 3.6119 down down correct
ISTR.US Investar Holding Corporation 20190607 0 23.5 24.5 23.2 23.35 19794 22.5306 down up incorrect
ISUN.US iSun Inc 20190607 0 11.24 11.24 11.2 11.2 750 11.2 down down correct
ITCI.US Intra 20190607 0 11.37 11.55 11.12 11.34 330960 11.34 down down correct
ITI.US Iteris Inc 20190607 0 5.42 5.63 5.42 5.42 77712 5.42
ITIC.US Investors Title Company 20190607 0 154.3 154.3 154.3 154.3 585 121.0792
ITMR.US Itamar Medical Ltd 20190607 0 11.15 11.4 11.1 11.2584 1255 11.2584 up up correct
ITRI.US Itron Inc 20190607 0 57.89 59.09 57.89 58.82 155194 58.82 up up correct
ITRM.US Iterum Therapeutics plc 20190607 0 6.95 7.42 6.3717 6.45 6007 6.45 down down correct
ITRN.US Ituran Location and Control Ltd 20190607 0 31.91 32.22 31.68 31.75 28447 29.31 down down correct
IVAC.US Intevac Inc 20190607 0 4.96 4.96 4.7901 4.82 22608 4.82 down down correct
IZEA.US IZEA Worldwide Inc 20190607 0 0.56 0.639 0.56 0.615 339728 0.615 up up correct
JACK.US Jack in the Box Inc 20190607 0 86.82 87.835 86.03 86.51 520843 82.969 down down correct
JAGX.US Jaguar Health Inc 20190607 0 8.37 8.48 6.8 6.99 530063 20.97 down down correct
JAKK.US JAKKS Pacific Inc 20190607 0 0.75 0.75 0.7053 0.738 5728 7.38 down down correct
JAN.US JanOne Inc 20190607 0 4.56 4.84 4.56 4.7 33337 4.7 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20190607 0 129.59 131.5746 129.01 130.97 349780 130.97 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20190607 0 87.91 89.04 87.33 87.39 898170 85.5652 down down correct
JBLU.US JetBlue Airways Corporation 20190607 0 18.15 18.49 18.11 18.3 3872547 18.3 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20190607 0 79.11 80.38 79.11 80 40308 71.5271 up down incorrect
JCS.US Communications Systems Inc 20190607 0 2.94 2.94 2.69 2.69 1897 1.5554 down up incorrect
JCTCF.US Jewett 20190607 0 7.19 8.148 7.01 8.148 7661 8.148 up up correct
JD.US JD.com Inc 20190607 0 26.36 27.16 26.35 26.8 9518317 26.8 up up correct
JFIN.US Jiayin Group Inc 20190607 0 10.51 10.8 10.42 10.5 20896 10.5 down down correct
JG.US Aurora Mobile Limited 20190607 0 6.27 6.4 5.12 5.62 327036 5.62 down down correct
JJSF.US J & J Snack Foods Corp 20190607 0 163.98 166.315 163.8 164.07 53492 157.4316 up up correct
JKHY.US Jack Henry & Associates Inc 20190607 0 134.06 136.06 134.06 135.39 258561 131.6896 up up correct
JNCE.US Jounce Therapeutics Inc 20190607 0 4.43 4.61 4.28 4.54 98465 4.54 up up correct
JOBS.US 51job Inc 20190607 0 69.63 71.535 69.05 71.08 201787 71.08 up up correct
JOUT.US Johnson Outdoors Inc 20190607 0 75.6 76.53 74.51 74.79 101299 73.1836 down down correct
JRJC.US China Finance Online Co. Limited 20190607 0 0.813 0.813 0.781 0.808 7646 8.08 down up incorrect
JRSH.US Jerash Holdings (US) Inc 20190607 0 6.71 6.8 6.65 6.7185 9668 6.1851 up up correct
JRVR.US James River Group Holdings Ltd 20190607 0 46.3 46.78 45.88 46.39 151411 42.9254 up down incorrect
JSM.US Navient Corporation SR NT 6% 121543 20190607 0 21.42 21.6 21.32 21.52 49461 18.3246 up up correct
JVA.US Coffee Holding Co. Inc 20190607 0 4.14 4.42 4.14 4.25 32206 4.25 up up correct
JYNT.US The Joint Corp 20190607 0 16.09 16.989 15.9 16.38 138937 16.38 up up correct
KALA.US Kala Pharmaceuticals Inc 20190607 0 5.52 5.6 5.32 5.38 161687 5.38 down down correct
KALU.US Kaiser Aluminum Corporation 20190607 0 91.69 92.1523 90.11 91.35 88559 85.3564 down up incorrect
KALV.US KalVista Pharmaceuticals Inc 20190607 0 18.98 21.07 18.98 20.21 609412 20.21 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20190607 0 0.168 0.168 0.168 0.168 0 0.168
KBAL.US Kimball International Inc 20190607 0 15.84 16.14 15.84 16.1 54435 14.8971 up up correct
KBSF.US KBS Fashion Group Limited 20190607 0 2.6 2.685 2.3886 2.47 79271 2.47 down down correct
KDMN.US Kadmon Holdings Inc 20190607 0 1.95 1.9901 1.92 1.96 413639 1.96 up up correct
KDNY.US Chinook Therapeutics Inc 20190607 0 8.65 9 8.5 8.7 133466 8.7 up up correct
KDP.US Keurig Dr Pepper Inc 20190607 0 28.49 28.7 28.31 28.34 1711895 26.8839 down up incorrect
KE.US Kimball Electronics Inc 20190607 0 14.25 14.85 14.25 14.75 71353 14.75 up up correct
KELYA.US Kelly Services Inc 20190607 0 24.01 24.45 24 24.24 188794 23.8707 up up correct
KEQU.US Kewaunee Scientific Corporation 20190607 0 21.09 21.7 21.09 21.58 2101 21.3155 up up correct
KERN.US Akerna Corp 20190607 0 10.25 10.26 10.21 10.2199 13326 10.2199 down down correct
KERNW.US Akerna Corp 20190607 0 1.15 1.15 1.05 1.1 254887 1.1 down down correct
KFRC.US Kforce Inc 20190607 0 34.76 35.39 34.57 34.89 123153 33.2214 up up correct
KHC.US The Kraft Heinz Company 20190607 0 28.7 28.95 28.61 28.74 11638378 25.421 up up correct
KIDS.US OrthoPediatrics Corp 20190607 0 42.9 43.75 40.5845 41.34 85807 41.34 down down correct
KINS.US Kingstone Companies Inc 20190607 0 8.26 8.42 8.05 8.31 128198 7.7473 up up correct
KIRK.US Kirkland's Inc 20190607 0 2.12 2.17 2.02 2.07 1418614 2.07 down down correct
KLAC.US KLA Corporation 20190607 0 108.65 109.89 107.89 109.42 1096706 105.1441 up up correct
KLDO.US Kaleido Biosciences Inc 20190607 0 14.95 15.5 14.64 14.7 33482 14.7 down down correct
KLIC.US Kulicke and Soffa Industries Inc 20190607 0 20.77 21.26 20.69 21.13 479995 20.1704 up down incorrect
KLXE.US KLX Energy Services Holdings Inc 20190607 0 19.88 20.61 19.34 20.19 74526 100.95 up up correct
KMDA.US Kamada Ltd 20190607 0 5.65 5.72 5.61 5.61 40902 5.61 down down correct
KMPH.US KemPharm Inc 20190607 0 1.44 1.4929 1.38 1.41 2488 22.56 down up incorrect
KNDI.US Kandi Technologies Group Inc 20190607 0 4.26 4.63 4.25 4.51 239452 4.51 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20190607 0 14.61 14.7281 13.56 13.75 81432 13.75 down down correct
KNSL.US Kinsale Capital Group Inc 20190607 0 87.71 89 87.37 87.37 52345 86.8773 down down correct
KOD.US Kodiak Sciences Inc 20190607 0 10.325 10.34 9.83 10.29 108349 10.29 down down correct
KOPN.US Kopin Corporation 20190607 0 1.08 1.08 1.03 1.06 408262 1.06 down up incorrect
KOR.US Corvus Gold Inc 20190607 0 1.65 1.67 1.62 1.67 12272 1.67 up up correct
KOSS.US Koss Corporation 20190607 0 2.0897 2.0897 2.0897 2.0897 35 2.0897
KPRX.US Kiora Pharmaceuticals Inc 20190607 0 3.75 3.93 3.6 3.675 47040 3.675 down down correct
KPTI.US Karyopharm Therapeutics Inc 20190607 0 5.47 5.745 5.33 5.68 2041201 5.68 up up correct
KRMD.US Repro Med Systems Inc 20190607 0 1.75 1.98 1.75 1.98 56780 1.98 up up correct
KRNT.US Kornit Digital Ltd 20190607 0 27.65 27.95 27.12 27.65 123624 27.65
KRNY.US Kearny Financial Corp 20190607 0 13.47 13.48 13.33 13.39 171223 12.4119 down down correct
KRYS.US Krystal Biotech Inc 20190607 0 31.28 31.83 30.6703 31.52 136436 31.52 up down incorrect
KSPN.US Kaspien Holdings Inc 20190607 0 0.2651 0.32 0.2651 0.2711 13494 5.422 up up correct
KTCC.US Key Tronic Corporation 20190607 0 5.11 5.2 5.0507 5.2 19068 5.2 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20190607 0 22.24 22.46 21.89 22.38 954710 22.38 up up correct
KTRA.US Kintara Therapeutics Inc 20190607 0 1.94 1.94 1.81 1.84 121747 1.84 down up incorrect
KURA.US Kura Oncology Inc 20190607 0 16.57 17.31 16.4038 17.28 187679 17.28 up up correct
KVHI.US KVH Industries Inc 20190607 0 9.57 9.62 9.41 9.54 19063 9.54 down down correct
KXIN.US Kaixin Auto Holdings 20190607 0 2.1 2.3387 2.0979 2.1 38978 2.1
KZIA.US Kazia Therapeutics Limited 20190607 0 2.823 3.17 2.8 2.84 5778 2.84 up up correct
KZR.US Kezar Life Sciences Inc 20190607 0 8.96 9.3 8.8901 9.26 98355 9.26 up up correct
LAKE.US Lakeland Industries Inc 20190607 0 12.07 12.15 11.94 12.15 11755 12.15 up up correct
LAMR.US Lamar Advertising Company (REIT) 20190607 0 79.89 80.5 79.315 79.4 308442 71.1142 down down correct
LANC.US Lancaster Colony Corporation 20190607 0 146.97 149.08 146.9 147.62 96144 141.297 up up correct
LAND.US Gladstone Land Corporation 20190607 0 12.4 12.49 12.23 12.24 76084 11.197 down down correct
LARK.US Landmark Bancorp Inc 20190607 0 21.669 21.7233 21.669 21.7233 532 18.118 up down incorrect
LASR.US nLIGHT Inc 20190607 0 19.13 19.29 18.97 19.09 361290 19.09 down down correct
LAUR.US Laureate Education Inc 20190607 0 16.64 16.805 16.27 16.57 1787864 9.3177 down down correct
LAWS.US Lawson Products Inc 20190607 0 34.23 36.13 34.01 35.42 45128 35.42 up up correct
LAZY.US Lazydays Holdings Inc 20190607 0 5.1849 5.1849 5.1849 5.1849 513 5.1849
LBAI.US Lakeland Bancorp Inc 20190607 0 15.71 15.83 15.57 15.64 77927 14.296 down up incorrect
LBC.US Luther Burbank Corporation 20190607 0 10.28 10.37 10.205 10.35 58685 9.7264 up up correct
LBRDA.US Liberty Broadband Corporation 20190607 0 101.11 102.51 100.9 101.53 219209 101.53 up down incorrect
LBRDK.US Liberty Broadband Corporation 20190607 0 101.15 102.92 101.15 102.22 397732 102.22 up up correct
LBTYA.US Liberty Global plc 20190607 0 25.91 26.32 25.84 26.24 1592403 26.24 up up correct
LBTYK.US Liberty Global plc 20190607 0 25.3 25.7 25.25 25.61 2382828 25.61 up up correct
LCNB.US LCNB Corp 20190607 0 16.84 16.9 16.74 16.79 8620 15.0384 down down correct
LCRDX.US LCRDX 20190607 0 10.06 10.06 10.06 10.06 0 8.6415
LCUT.US Lifetime Brands Inc 20190607 0 8.76 9.179 8.5237 8.59 13465 8.2462 down down correct
LE.US Lands' End Inc 20190607 0 11.91 12.57 11.91 12.05 277169 12.05 up up correct
LECO.US Lincoln Electric Holdings Inc 20190607 0 80 80.76 79.72 79.88 182263 75.8917 down down correct
LEDS.US SemiLEDs Corporation 20190607 0 2.73 2.82 2.6989 2.7487 14675 2.7487 up up correct
LEE.US Lee Enterprises Incorporated 20190607 0 2.31 2.38 2.3 2.35 259517 23.5 up up correct
LEGH.US Legacy Housing Corporation 20190607 0 12.78 12.78 12.4 12.6 40640 12.6 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20190607 0 10.22 10.22 10.22 10.22 0 34.1884
LEVL.US Level One Bancorp Inc 20190607 0 24.665 24.665 23.85 24.11 5052 23.5647 down down correct
LEXX.US Lexaria Bioscience Corp 20190607 0 0.8125 0.9873 0.8125 0.84 3431 25.2 up down incorrect
LFMD.US LifeMD Inc 20190607 0 0.625 0.7351 0.625 0.675 806 0.675 up up correct
LFUS.US Littelfuse Inc 20190607 0 170.78 173.12 170.78 172.55 136991 168.5887 up up correct
LFVN.US LifeVantage Corporation 20190607 0 11.29 11.68 11.29 11.52 83459 11.52 up down incorrect
LGIH.US LGI Homes Inc 20190607 0 72.87 74.9 72.6009 74.43 250149 74.43 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20190607 0 114.06 115.17 112.88 113.56 283298 113.56 down down correct
LGO.US Largo Resources Ltd 20190607 0 1.17 1.25 1.17 1.2 202828 12 up up correct
LHCG.US LHC Group Inc 20190607 0 115 115.825 113.69 115.17 149137 115.17 up up correct
LIFE.US aTyr Pharma Inc 20190607 0 0.39 0.4079 0.3851 0.39 113232 5.46
LILA.US Liberty Latin America Ltd 20190607 0 17.81 17.8222 17.53 17.53 233277 16.5221 down down correct
LILAK.US Liberty Latin America Ltd 20190607 0 17.89 17.95 17.67 17.7 272351 16.6667 down down correct
LINC.US Lincoln Educational Services Corporation 20190607 0 2.69 2.7 2.64 2.6483 1709 2.6483 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20190607 0 16.48 16.6 16.42 16.44 93568 16.44 down down correct
LIQT.US LiqTech International Inc 20190607 0 9.23 9.6 9.16 9.25 103041 9.25 up up correct
LITE.US Lumentum Holdings Inc 20190607 0 44.79 45.6 44.17 44.99 1162936 44.99 up up correct
LIVE.US Live Ventures Incorporated 20190607 0 6.9157 7.0596 6.9157 7.0563 4183 7.0563 up up correct
LIVN.US LivaNova PLC 20190607 0 75.07 75.78 74.01 74.05 256403 74.05 down up incorrect
LIVX.US LiveXLive Media Inc 20190607 0 3.5 3.72 3.5 3.51 102634 3.51 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20190607 0 0.99 0.99 0.99 0.99 333 5.94
LJPC.US La Jolla Pharmaceutical Company 20190607 0 11.6 13.9 10.74 12.86 20665345 12.86 up up correct
LKCO.US Luokung Technology Corp 20190607 0 6.2499 6.2499 5.7615 6.05 19456 6.05 down down correct
LKFN.US Lakeland Financial Corporation 20190607 0 45.33 45.66 45.12 45.32 49418 42.5372 down down correct
LKQ.US LKQ Corporation 20190607 0 26.09 26.63 26.03 26.56 2429942 26.4446 up up correct
LLL.US JX Luxventure Ltd 20190607 0 2.6 2.685 2.3886 2.47 79271 2.47 down down correct
LLNW.US Limelight Networks Inc 20190607 0 3.02 3.1 3.01 3.07 1967077 3.07 up down incorrect
LMAT.US LeMaitre Vascular Inc 20190607 0 26.05 26.45 25.93 26.37 44494 25.6801 up up correct
LMB.US Limbach Holdings Inc 20190607 0 8.75 8.766 8.415 8.53 79227 8.53 down down correct
LMFA.US LM Funding America Inc 20190607 0 1.25 1.45 1.24 1.33 93270 6.65 up up correct
LMNL.US Liminal BioSciences Inc 20190607 0 0.02 0.0249 0.02 0.024 72 24 up up correct
LMNR.US Limoneira Company 20190607 0 18.73 19.21 18.72 18.95 94279 18.0102 up down incorrect
LMRK.US Landmark Infrastructure Partners LP 20190607 0 15.64 15.7991 15.3513 15.56 54834 12.9757 down down correct
LMRKN.US Landmark Infrastructure Partners LP 20190607 0 24.85 24.99 24.789 24.99 2301 20.9972 up up correct
LMRKO.US Landmark Infrastructure Partners LP 20190607 0 25.1781 25.2242 25.13 25.17 25038 20.6374 down down correct
LMRKP.US Landmark Infrastructure Partners LP 20190607 0 25.575 25.63 25.51 25.51 3767 20.7963 down down correct
LMST.US Limestone Bancorp Inc 20190607 0 15.035 15.05 15.0204 15.03 2461 15.03 down down correct
LNDC.US Landec Corporation 20190607 0 9.56 9.59 9.39 9.5 106849 9.5 down down correct
LNT.US Alliant Energy Corporation 20190607 0 49.59 49.9412 48.96 49 1042883 45.6296 down down correct
LNTH.US Lantheus Holdings Inc 20190607 0 25.26 25.71 25.095 25.32 341099 25.32 up up correct
LOAN.US Manhattan Bridge Capital Inc 20190607 0 6.04 6.14 6.04 6.065 6646 4.9619 up up correct
LOB.US Live Oak Bancshares Inc 20190607 0 15.62 15.88 15.48 15.77 76929 15.5997 up down incorrect
LOCO.US El Pollo Loco Holdings Inc 20190607 0 11.16 11.25 11.02 11.03 217940 11.03 down down correct
LOGC.US LogicBio Therapeutics Inc 20190607 0 11.8088 13.24 11.8088 12 33648 12 up up correct
LOGI.US Logitech International S.A 20190607 0 37.32 37.85 37.26 37.82 259369 36.3428 up up correct
LOOP.US Loop Industries Inc 20190607 0 8.27 8.85 8.2 8.55 115564 8.55 up down incorrect
LOPE.US Grand Canyon Education Inc 20190607 0 128.98 129.53 125.575 126.18 778945 126.18 down up incorrect
LORL.US Loral Space & Communications Inc 20190607 0 34.39 35 34.39 34.87 32083 25.3419 up up correct
LOTZ.US CarLotz Inc 20190607 0 9.68 9.68 9.68 9.68 4000 9.68
LOTZW.US CarLotz Inc 20190607 0 0.7 0.85 0.7 0.85 11486 0.85 up up correct
LOVE.US The Lovesac Company 20190607 0 36.21 39.11 36 38.16 324791 38.16 up up correct
LPCN.US Lipocine Inc 20190607 0 1.47 1.52 1.4311 1.49 46999 1.49 up down incorrect
LPLA.US LPL Financial Holdings Inc 20190607 0 84.47 85.11 83.5 83.65 425589 81.426 down down correct
LPRO.US Open Lending Corporation 20190607 0 10.07 10.07 10.07 10.07 2637 10.07
LPSN.US LivePerson Inc 20190607 0 28.34 28.7592 28.05 28.23 457656 28.23 down down correct
LPTH.US LightPath Technologies Inc 20190607 0 0.97 1 0.95 0.96 228140 0.96 down down correct
LPTX.US Leap Therapeutics Inc 20190607 0 1.39 1.42 1.36 1.42 108349 1.42 up down incorrect
LQDA.US Liquidia Corporation 20190607 0 8.76 8.91 8.53 8.72 30614 8.72 down down correct
LQDT.US Liquidity Services Inc 20190607 0 5.77 5.89 5.7 5.78 43945 5.78 up down incorrect
LRCX.US Lam Research Corporation 20190607 0 185.63 189.26 184.6306 186.68 1619395 179.2671 up up correct
LRFC.US Logan Ridge Finance Corp 20190607 0 8.93 8.97 8.86 8.96 84473 5.4635 up up correct
LRMR.US Larimar Therapeutics Inc 20190607 0 1.36 1.4 1.34 1.35 25308 16.2 down down correct
LSCC.US Lattice Semiconductor Corporation 20190607 0 14.36 14.55 14.16 14.29 1592039 14.29 down up incorrect
LSEA.US Landsea Homes Corporation 20190607 0 10.13 10.15 10.12 10.1455 17200 10.1455 up up correct
LSTR.US Landstar System Inc 20190607 0 99.57 100.33 98.05 98.26 460129 93.729 down down correct
LSXMA.US The Liberty SiriusXM Group 20190607 0 35.77 36.04 35.55 35.69 565349 35.69 down down correct
LSXMK.US The Liberty SiriusXM Group 20190607 0 35.99 36.16 35.69 35.8 674118 35.2165 down down correct
LTAFX.US Altst Strgs Fd A 20190607 0 7.21 7.21 7.21 7.21 0 6.124
LTBR.US Lightbridge Corporation 20190607 0 0.67 0.698 0.67 0.696 58990 8.352 up down incorrect
LTCFX.US Alternative Strategies Fund Class C 20190607 0 6.97 6.97 6.97 6.97 0 5.9112
LTIFX.US LTIFX 20190607 0 7.24 7.24 7.24 7.24 0 7.24
LTRPA.US Liberty TripAdvisor Holdings Inc 20190607 0 11.45 11.865 11.45 11.67 283038 11.67 up up correct
LTRX.US Lantronix Inc 20190607 0 3.45 3.45 3.4 3.41 15276 3.41 down down correct
LULU.US Lululemon Athletica Inc 20190607 0 171.66 172.8 169.59 172.49 1846585 172.49 up up correct
LUMO.US Lumos Pharma Inc 20190607 0 1.55 1.57 1.51 1.56 261731 14.04 up up correct
LUNA.US Luna Innovations Incorporated 20190607 0 3.94 4.035 3.9 3.97 138849 3.97 up up correct
LVO.US LiveOne Inc 20190607 0 3.5 3.72 3.5 3.51 102600 3.51 up up correct
LVOX.US LiveVox Holding Inc 20190607 0 9.72 9.72 9.72 9.72 2500 9.72
LVOXU.US LiveVox Holdings Inc Unit 20190607 0 10.01 10.1 10.01 10.1 37300 10.1 up up correct
LWAY.US Lifeway Foods Inc 20190607 0 2.27 2.5 2.12 2.4 161319 2.4 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20190607 0 0.83 0.84 0.81 0.8199 68490 0.8199 down down correct
LX.US LexinFintech Holdings Ltd 20190607 0 10.84 11.01 10.6 10.66 759356 10.66 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20190607 0 5.55 5.67 5.44 5.65 203426 5.65 up down incorrect
LYFT.US Lyft Inc 20190607 0 62 62.23 59.2125 59.26 3881889 59.26 down up incorrect
LYL.US Dragon Victory International Limited 20190607 0 0.86 0.9945 0.86 0.9945 3388 0.9945 up up correct
LYTS.US LSI Industries Inc 20190607 0 3.69 3.73 3.65 3.69 58719 3.4287
MACK.US Merrimack Pharmaceuticals Inc 20190607 0 5.75 5.87 5.75 5.8 34851 4.0547 up up correct
MANH.US Manhattan Associates Inc 20190607 0 65.44 66.44 65.26 65.74 329030 65.74 up up correct
MANT.US ManTech International Corporation 20190607 0 63.02 63.831 63.02 63.51 57426 60.8038 up up correct
MAR.US Marriott International Inc 20190607 0 129.5 133.03 129 132.52 1458481 131.04 up up correct
MARA.US Marathon Digital Holdings Inc 20190607 0 2.05 2.205 2.05 2.15 195158 2.15 up up correct
MARK.US Remark Holdings Inc 20190607 0 1 1.01 0.9473 0.9521 221264 0.9521 down down correct
MARPS.US Marine Petroleum Trust 20190607 0 2.31 2.31 2.3 2.31 6686 1.871
MASI.US Masimo Corporation 20190607 0 137.61 139.205 136.945 137.93 562137 137.93 up up correct
MAT.US Mattel Inc 20190607 0 10.72 10.9 10.26 10.87 7734477 10.87 up down incorrect
MATW.US Matthews International Corporation 20190607 0 36.06 36.35 35.76 36.26 75321 34.0905 up up correct
MBCN.US Middlefield Banc Corp 20190607 0 40.4 40.4 40 40 7501 18.6437 down up incorrect
MBII.US Marrone Bio Innovations Inc 20190607 0 1.45 1.5 1.4401 1.46 53696 1.46 up down incorrect
MBIN.US Merchants Bancorp 20190607 0 17.96 18.39 17.58 17.98 48506 17.3161 up up correct
MBINP.US Merchants Bancorp 20190607 0 26.834 26.834 26.834 26.834 0 22.3933
MBIO.US Mustang Bio Inc 20190607 0 3.21 3.35 3.1 3.29 280784 3.29 up up correct
MBOT.US Microbot Medical Inc 20190607 0 4.96 5.0784 4.9305 4.97 23648 4.97 up up correct
MBRX.US Moleculin Biotech Inc 20190607 0 1.16 1.18 1.1 1.18 71443 7.08 up up correct
MBUU.US Malibu Boats Inc 20190607 0 36.6 38.0699 36.5 37.39 254550 37.39 up down incorrect
MBWM.US Mercantile Bank Corporation 20190607 0 31.14 31.65 31.07 31.43 21852 28.4664 up up correct
MCBC.US Macatawa Bank Corporation 20190607 0 10.13 10.1759 10.08 10.15 16396 9.2756 up up correct
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20190607 0 13.01 13.01 13.01 13.01 0 11.1928
MCFT.US MasterCraft Boat Holdings Inc 20190607 0 20.62 21.04 20.55 20.77 111714 20.77 up up correct
MCHP.US Microchip Technology Incorporated 20190607 0 83.74 85 83.17 83.67 3794736 40.4735 down down correct
MCHX.US Marchex Inc 20190607 0 4.42 4.42 4.23 4.33 161986 4.33 down down correct
MCRB.US Seres Therapeutics Inc 20190607 0 3.2 3.29 3 3.25 210136 3.25 up up correct
MCRI.US Monarch Casino & Resort Inc 20190607 0 42.14 43.08 42.04 42.95 23337 42.95 up down incorrect
MDB.US MongoDB Inc 20190607 0 147.33 170.99 147.1862 169.97 3932741 169.97 up down incorrect
MDGL.US Madrigal Pharmaceuticals Inc 20190607 0 92.02 96.68 90.08 95.14 232349 95.14 up up correct
MDGS.US Medigus Ltd 20190607 0 2.26 2.43 2.26 2.4 20300 2.4 up up correct
MDJH.US MDJM Ltd 20190607 0 2.23 2.23 2.23 2.23 114 2.23
MDLZ.US Mondelez International Inc 20190607 0 53.73 54.3 53.55 54.02 6644292 51.1838 up up correct
MDNA.US Medicenna Therapeutics Corp 20190607 0 1.0625 1.24 1.0531 1.24 27950 1.24 up down incorrect
MDRR.US Medalist Diversified REIT Inc 20190607 0 4.5723 4.7853 4.5723 4.7853 4128 3.9771 up up correct
MDRX.US Allscripts Healthcare Solutions Inc 20190607 0 10.35 10.425 10.26 10.34 711624 10.34 down down correct
MDVL.US Medavail Holdings Inc 20190607 0 1.2161 1.2876 1.2101 1.2699 10301 15.2388 up up correct
MDWD.US MediWound Ltd 20190607 0 4.35 4.35 3.89 3.89 69016 3.89 down down correct
MDXG.US MiMedx Group Inc 20190607 0 4.82 5 4.82 4.95 215299 4.95 up up correct
MEDP.US Medpace Holdings Inc 20190607 0 55.66 56.65 55.12 55.2 334653 55.2 down down correct
MEIP.US MEI Pharma Inc 20190607 0 2.66 2.78 2.65 2.65 183649 2.65 down down correct
MELI.US MercadoLibre Inc 20190607 0 582 618 582 604.49 695299 604.49 up up correct
MEOH.US Methanex Corporation 20190607 0 42.05 42.58 41.71 42.25 800650 39.6241 up up correct
MERC.US Mercer International Inc 20190607 0 14.8 15.22 14.7 15.12 263060 13.7219 up down incorrect
MESA.US Mesa Air Group Inc 20190607 0 9.65 10.18 9.65 10.15 531942 10.15 up up correct
MESO.US Mesoblast Limited 20190607 0 5.02 5.12 5.01 5.1 18533 5.1 up up correct
METC.US Ramaco Resources Inc 20190607 0 5.58 5.86 5.58 5.79 46049 5.79 up up correct
METX.US Meten EdtechX Education Group Ltd 20190607 0 10.03 10.03 10.03 10.03 15610 10.03
MFH.US Mercurity Fintech Holding Inc 20190607 0 1.19 1.3 1.16 1.25 75511 2.5 up up correct
MFIN.US Medallion Financial Corp 20190607 0 6.7 6.78 6.57 6.75 109449 6.75 up up correct
MGEE.US MGE Energy Inc 20190607 0 70.64 70.97 69.595 69.67 112540 66.2443 down up incorrect
MGI.US MoneyGram International Inc 20190607 0 1.46 1.49 1.36 1.45 1185007 1.45 down down correct
MGIC.US Magic Software Enterprises Ltd 20190607 0 8.64 8.68 8.5801 8.6446 4740 8.1406 up up correct
MGLN.US Magellan Health Inc 20190607 0 64.51 65.955 64.5 65.52 173313 65.52 up up correct
MGNI.US Magnite Inc 20190607 0 5.54 5.605 5.47 5.49 439933 5.49 down down correct
MGNX.US MacroGenics Inc 20190607 0 14.44 14.95 14.2677 14.91 619014 14.91 up up correct
MGPI.US MGP Ingredients Inc 20190607 0 65.23 66.26 64.03 64.12 87505 62.5336 down down correct
MGRC.US McGrath RentCorp 20190607 0 58.48 59.17 57.92 58.69 141271 55.2329 up up correct
MGTA.US Magenta Therapeutics Inc 20190607 0 13.66 14.24 13.25 13.4 124684 13.4 down up incorrect
MGTX.US MeiraGTx Holdings plc 20190607 0 20.58 21.045 20.1017 20.99 77910 20.99 up down incorrect
MHLD.US Maiden Holdings Ltd 20190607 0 0.512 0.5951 0.5 0.5849 1043806 0.5849 up down incorrect
MICT.US MICT Inc 20190607 0 0.78 0.8284 0.7013 0.8001 117668 0.8001 up up correct
MIDD.US The Middleby Corporation 20190607 0 134.36 134.95 133.34 133.71 757541 133.71 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20190607 0 0.65 0.6699 0.5201 0.6699 10400 0.6699 up up correct
MIME.US Mimecast Limited 20190607 0 45.48 46.47 45.32 45.64 209486 45.64 up down incorrect
MIND.US MIND Technology Inc 20190607 0 3.98 3.99 3.78 3.9 59615 3.9 down down correct
MINDP.US MIND Technology Inc 20190607 0 24.51 24.75 24.51 24.6836 1350 19.2192 up up correct
MINM.US Minim Inc. Common Stock 20190607 0 0.86 0.86 0.83 0.83 4550 0.83 down down correct
MIST.US Milestone Pharmaceuticals Inc 20190607 0 20 20.255 19.91 19.98 26967 19.98 down down correct
MITK.US Mitek Systems Inc 20190607 0 9.69 9.76 9.53 9.53 501188 9.53 down up incorrect
MITO.US Stealth BioTherapeutics Corp 20190607 0 11.91 11.91 11.505 11.81 2285 11.81 down down correct
MKSI.US MKS Instruments Inc 20190607 0 74.03 74.56 73.11 73.76 196273 72.6412 down down correct
MKTX.US MarketAxess Holdings Inc 20190607 0 327.15 341.59 327.15 334.61 631497 330.0471 up up correct
MKTY.US Mechanical Technology Incorporated 20190607 0 1.08 1.0875 1 1 4299 1 down down correct
MLAB.US Mesa Laboratories Inc 20190607 0 201.74 225 200.3 201.54 62220 200.2861 down up incorrect
MLCO.US Melco Resorts & Entertainment Limited 20190607 0 19.46 19.67 19.1 19.37 1240690 18.904 down down correct
MLHR.US Herman Miller Inc 20190607 0 37.91 38.18 37.78 37.87 144408 36.6438 down down correct
MLKN.US MillerKnoll Inc 20190607 0 37.91 38.18 37.78 37.87 144408 36.4801 down down correct
MLVF.US Malvern Bancorp Inc 20190607 0 20.32 20.4577 19.62 19.93 8986 19.93 down up incorrect
MMAT.US Meta Materials Inc 20190607 0 2.04 2.18 1.96 2.08 172850 2.08 up up correct
MMLP.US Martin Midstream Partners L.P 20190607 0 6.23 6.33 6.11 6.18 178886 5.2831 down down correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20190607 0 0.33 0.52 0.33 0.52 2200 0.52 up up correct
MMSI.US Merit Medical Systems Inc 20190607 0 54.01 55.69 53.75 55.17 242480 55.17 up up correct
MMYT.US MakeMyTrip Limited 20190607 0 23.74 24.48 23.69 24.23 151837 24.23 up up correct
MNDO.US MIND C.T.I. Ltd 20190607 0 2.1601 2.17 2.16 2.17 5894 1.7576 up up correct
MNDT.US Mandiant Inc. 20190607 0 14.43 14.585 14.33 14.43 2300682 14.43
MNKD.US MannKind Corporation 20190607 0 1.16 1.2 1.13 1.19 1678975 1.19 up up correct
MNMD.US Mind Medicine (MindMed) Inc 20190607 0 0.07 0.07 0.07 0.07 1000 0.56
MNOV.US MediciNova Inc 20190607 0 9.51 9.59 9.18 9.45 118528 9.45 down down correct
MNRO.US Monro Inc 20190607 0 89.19 89.19 86.3741 88.35 213161 84.9361 down down correct
MNSB.US MainStreet Bancshares Inc 20190607 0 24.37 24.37 23.93 24.15 15941 24.15 down down correct
MNST.US Monster Beverage Corporation 20190607 0 64.35 66.3572 64.27 65.92 6757968 65.92 up up correct
MNTV.US Momentive Global Inc 20190607 0 16.82 17.3 16.59 16.96 1261711 16.96 up up correct
MNTX.US Manitex International Inc 20190607 0 5.51 5.5204 5.3472 5.48 42670 5.48 down down correct
MODV.US ModivCare Inc 20190607 0 64.7 65.485 64.5 64.79 46824 62.9437 up up correct
MOFG.US MidWestOne Financial Group Inc 20190607 0 28.22 28.385 27.73 27.97 32190 25.7744 down down correct
MOGO.US Mogo Inc 20190607 0 3.61 3.71 3.5879 3.69 16564 3.69 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20190607 0 15.82 16.04 15.82 16.04 16676 16.04 up up correct
MOMO.US Momo Inc 20190607 0 30.09 31 29.94 30.54 2574727 28.2661 up up correct
MOR.US MorphoSys AG 20190607 0 23.59 23.72 23.37 23.42 27915 23.42 down up incorrect
MORN.US Morningstar Inc 20190607 0 145.88 149.08 144.28 147.89 72812 145.3683 up up correct
MOSY.US MoSys Inc 20190607 0 4.194 4.27 3.916 4.152 43241 4.152 down down correct
MOTS.US Motus GI Holdings Inc 20190607 0 3.3931 3.54 3.3931 3.54 23014 3.54 up up correct
MOXC.US Moxian Inc 20190607 0 1.4 1.4 1.38 1.38 10026 1.38 down up incorrect
MPAA.US Motorcar Parts of America Inc 20190607 0 17.56 18.14 17.48 17.82 250024 17.82 up up correct
MPB.US Mid Penn Bancorp Inc 20190607 0 24.04 24.1 24.03 24.1 10440 22.1976 up up correct
MPWR.US Monolithic Power Systems Inc 20190607 0 124.36 125.23 123.1125 125.09 229643 122.4907 up up correct
MRAM.US Everspin Technologies Inc 20190607 0 6.84 7.03 5.635 6.14 233460 6.14 down down correct
MRBK.US Meridian Corporation 20190607 0 16.61 16.7296 16.61 16.7296 1404 15.5224 up down incorrect
MRCC.US Monroe Capital Corporation 20190607 0 11.45 11.509 11.32 11.48 109416 8.3057 up down incorrect
MRCY.US Mercury Systems Inc 20190607 0 68.83 69.44 67.99 68.52 287854 68.52 down down correct
MREO.US Mereo BioPharma Group plc 20190607 0 3.94 4.33 3.94 4 7675 4 up up correct
MRIN.US Marin Software Incorporated 20190607 0 2.34 2.5 2.2001 2.45 45407 2.45 up up correct
MRKR.US Marker Therapeutics Inc 20190607 0 5.46 5.65 5.44 5.51 251712 5.51 up up correct
MRLN.US Marlin Business Services Corp 20190607 0 23.18 23.19 23 23.01 7977 20.8165 down down correct
MRNA.US Moderna Inc 20190607 0 17.71 18.4 17.3 17.52 1892799 17.52 down down correct
MRNS.US Marinus Pharmaceuticals Inc 20190607 0 4.3 4.37 4.17 4.21 67541 16.84 down down correct
MRSN.US Mersana Therapeutics Inc 20190607 0 4 4.4 3.88 4.31 178856 4.31 up up correct
MRTN.US Marten Transport Ltd 20190607 0 17.73 17.88 17.5875 17.66 140862 10.555 down down correct
MRTX.US Mirati Therapeutics Inc 20190607 0 95.1 99.94 93.41 99.77 962304 99.77 up down incorrect
MRUS.US Merus N.V 20190607 0 13.37 13.5 12.98 13.3 10526 13.3 down down correct
MRVL.US Marvell Technology Inc 20190607 0 23.85 24.18 23.56 24.05 12180360 23.6327 up down incorrect
MSBI.US Midland States Bancorp Inc 20190607 0 24.56 24.83 24.02 24.25 46818 21.3882 down down correct
MSEX.US Middlesex Water Company 20190607 0 59.96 60.25 59.14 59.21 50843 57.1237 down down correct
MSFDX.US Mlt Strgy Grwt A 20190607 0 13.46 13.46 13.46 13.46 0 11.5222
MSFIX.US The Multi 20190607 0 13.68 13.68 13.68 13.68 0 11.7101
MSFT.US Microsoft Corporation 20190607 0 129.19 132.25 128.26 131.4 33885594 128.078 up up correct
MSFYX.US The Multi 20190607 0 13.16 13.16 13.16 13.16 0 11.2654
MSTR.US MicroStrategy Incorporated 20190607 0 134.89 137.26 134.52 137.14 57401 137.14 up down incorrect
MSVB.US Mid 20190607 0 12.59 12.7 12.56 12.7 1786 12.4753 up up correct
MTBC.US CareCloud Inc 20190607 0 4.71 4.71 4.6069 4.7 45247 4.7 down down correct
MTBCP.US CareCloud Inc 20190607 0 27.39 27.6999 27.1 27.3 8161 21.176 down down correct
MTC.US Mmtec Inc 20190607 0 6.68 6.68 5.2 5.3624 25330 5.3624 down down correct
MTEM.US Molecular Templates Inc 20190607 0 7.61 7.62 7.2199 7.48 79503 7.48 down up incorrect
MTEX.US Mannatech Incorporated 20190607 0 16.7 16.76 16.6001 16.75 1029 14.0673 up up correct
MTLS.US Materialise NV 20190607 0 15.01 15.11 14.54 14.63 56534 14.63 down down correct
MTP.US Midatech Pharma plc 20190607 0 1.35 1.3999 1.2 1.23 9187 6.15 down down correct
MTRX.US Matrix Service Company 20190607 0 18.55 19.33 18.52 19.12 106403 19.12 up down incorrect
MTSI.US MACOM Technology Solutions Holdings Inc 20190607 0 15.07 15.24 14.91 15.14 524271 15.14 up up correct
MU.US Micron Technology Inc 20190607 0 33.55 34.025 33.22 33.99 21430449 33.9426 up up correct
MUDS.US Mudrick Capital Acquisition Corporation II 20190607 0 10.15 10.15 10.14 10.1485 8100 10.1485 down down correct
MULN.US Mullen Automotive Inc 20190607 0 4.05 4.16 4 4 8200 4 down down correct
MVBF.US MVB Financial Corp 20190607 0 16.1 16.1 15.58 15.96 4240 15.3274 down down correct
MVIS.US MicroVision Inc 20190607 0 0.706 0.7313 0.695 0.7149 332394 0.7149 up up correct
MVST.US Microvast Holdings Inc 20190607 0 9.79 9.8 9.79 9.8 675300 9.8 up up correct
MYFW.US First Western Financial Inc 20190607 0 12.83 12.98 12.73 12.76 17302 12.76 down down correct
MYGN.US Myriad Genetics Inc 20190607 0 24.93 25.435 24.89 25.01 601317 25.01 up down incorrect
MYMD.US MyMD Pharmaceuticals Inc 20190607 0 0.5469 0.5469 0.51 0.516 75673 24.768 down down correct
MYRG.US MYR Group Inc 20190607 0 33.12 34.04 33.12 33.5 76993 33.5 up up correct
MYSZ.US My Size Inc 20190607 0 0.69 0.7 0.65 0.6593 10715 9.89 down down correct
NAII.US Natural Alternatives International Inc 20190607 0 11.8 12.2 11.68 12.1315 2570 12.1315 up up correct
NAKD.US Naked Brand Group Limited 20190607 0 0.3171 0.318 0.28 0.285 184 427.5002 down up incorrect
NAOV.US NanoVibronix Inc 20190607 0 3.49 3.9715 3.49 3.7 7870 3.7 up up correct
NATH.US Nathan's Famous Inc 20190607 0 65.66 65.8851 64.14 64.14 6510 60.405 down down correct
NATI.US National Instruments Corporation 20190607 0 40.03 40.44 39.83 40.13 511234 37.6003 up up correct
NATR.US Nature's Sunshine Products Inc 20190607 0 9.22 9.5 9.04 9.14 2363 8.6561 down down correct
NAVI.US Navient Corporation 20190607 0 13.2 13.2 13.01 13.04 892275 11.4609 down down correct
NBEV.US NewAge Inc 20190607 0 4.25 4.65 4.23 4.52 3394247 4.52 up up correct
NBIX.US Neurocrine Biosciences Inc 20190607 0 81.24 82.46 80.46 82.41 425236 82.41 up up correct
NBN.US Northeast Bank 20190607 0 21.5 21.71 21.2 21.64 18016 21.5455 up up correct
NBRV.US Nabriva Therapeutics plc 20190607 0 2.22 2.23 1.95 2 214641 20 down down correct
NBSE.US NeuBase Therapeutics Inc 20190607 0 3.0251 3.16 3.0101 3.08 30743 3.08 up up correct
NBTB.US NBT Bancorp Inc 20190607 0 36.54 36.96 36.37 36.55 48825 33.8423 up up correct
NCBS.US Nicolet Bankshares Inc 20190607 0 59.77 60.14 59.57 59.64 18152 59.64 down down correct
NCMI.US National CineMedia Inc 20190607 0 6.39 6.7 6.37 6.52 327798 5.3493 up up correct
NCNA.US NuCana plc 20190607 0 12.05 12.065 11.81 11.81 1617 11.81 down down correct
NCSM.US NCS Multistage Holdings Inc 20190607 0 2.67 2.87 2.61 2.83 91519 56.6 up up correct
NCTY.US The9 Limited 20190607 0 1.15 1.1883 1.15 1.17 53799 11.7 up up correct
NDAQ.US Nasdaq Inc 20190607 0 96.05 96.96 95.54 96.16 607477 92.1372 up down incorrect
NDLS.US Noodles & Company 20190607 0 7.38 7.46 7.16 7.16 256280 7.16 down up incorrect
NDRA.US ENDRA Life Sciences Inc 20190607 0 1.1 1.15 1.09 1.15 57652 1.15 up up correct
NDSN.US Nordson Corporation 20190607 0 132.12 133.56 131.63 132.34 98688 129.4608 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20190607 0 11.38 11.405 11.3 11.35 2100 8.2368 down down correct
NEGG.US Newegg Commerce Inc 20190607 0 11.28 11.68 11.28 11.68 175 11.68 up up correct
NEO.US NeoGenomics Inc 20190607 0 22.89 23.53 22.8766 23.32 588311 23.32 up up correct
NEOG.US Neogen Corporation 20190607 0 56.14 57.08 55.535 56.71 305621 28.355 up down incorrect
NEON.US Neonode Inc 20190607 0 2.722 2.84 2.7 2.84 3749 2.84 up up correct
NEPH.US Nephros Inc 20190607 0 0.58 0.6 0.58 0.5921 1111 5.3289 up up correct
NEPT.US Neptune Wellness Solutions Inc 20190607 0 4.32 5.12 4.26 5.07 8515880 5.07 up up correct
NERV.US Minerva Neurosciences Inc 20190607 0 4.95 5.05 4.89 5 100358 5 up down incorrect
NESR.US National Energy Services Reunited Corp 20190607 0 8.8 9.1 8.8 9.02 115646 9.02 up up correct
NETE.US Net Element Inc 20190607 0 4.0499 4.1593 4 4 8232 4 down down correct
NEWT.US Newtek Business Services Corp 20190607 0 22.36 22.72 22.345 22.67 70741 16.7654 up up correct
NEXT.US NextDecade Corporation 20190607 0 5.87 6.1 5.79 5.88 37764 5.88 up down incorrect
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20190607 0 15.25 15.365 15.24 15.24 44259 14.0081 down down correct
NFE.US New Fortress Energy Inc 20190607 0 10.51 10.56 9.76 10.25 120110 10.0718 down down correct
NFLX.US Netflix Inc 20190607 0 357.39 365.15 355.69 360.87 4777321 360.87 up up correct
NGM.US NGM Biopharmaceuticals Inc 20190607 0 13.15 13.86 13.09 13.53 71149 13.53 up up correct
NH.US NantHealth Inc 20190607 0 0.5812 0.617 0.57 0.5757 44195 0.5757 down down correct
NHTC.US Natural Health Trends Corp 20190607 0 9.01 9.12 8.79 8.79 66420 6.5087 down down correct
NICE.US NICE Ltd 20190607 0 138.99 141.34 138.8 139.27 276468 139.27 up up correct
NICHX.US NICHX 20190607 0 26.01 26.01 26.01 26.01 0 22.7136
NICK.US Nicholas Financial Inc 20190607 0 8.86 8.9 8.86 8.86 380 8.86
NISN.US Nisun International Enterprise Development Group Co. Ltd 20190607 0 0.82 0.8317 0.82 0.8204 39781 0.8204 up up correct
NIU.US Niu Technologies 20190607 0 6.78 6.845 6.58 6.76 121212 6.76 down down correct
NK.US NantKwest Inc 20190607 0 1.06 1.08 1.02 1.04 291451 1.04 down down correct
NKLA.US Nikola Corporation 20190607 0 10.1 10.12 10.1 10.12 6700 10.12 up up correct
NKSH.US National Bankshares Inc 20190607 0 37.43 37.81 36.62 37.08 9609 33.5913 down down correct
NKTR.US Nektar Therapeutics 20190607 0 33.11 33.4 32.905 33 1156123 33 down down correct
NLOK.US NortonLifeLock Inc 20190607 0 18.93 19.23 18.8 19.15 9100149 10.4971 up up correct
NLTX.US Neoleukin Therapeutics Inc 20190607 0 2.31 2.44 2.28 2.38 37298 2.38 up up correct
NMFC.US New Mountain Finance Corporation 20190607 0 14.19 14.26 14.16 14.25 285260 10.7676 up up correct
NMIH.US NMI Holdings Inc 20190607 0 28.28 29.32 28.28 29.18 394525 29.18 up up correct
NMRD.US Nemaura Medical Inc 20190607 0 0.82 0.9 0.812 0.8599 6555 8.599 up up correct
NMRK.US Newmark Group Inc 20190607 0 8.12 8.42 8.08 8.32 748640 8.0001 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20190607 0 3.2 3.43 3.06 3.43 3000 3.43 up up correct
NMTR.US 9 Meters Biopharma Inc 20190607 0 1.29 1.32 1.26 1.29 239835 1.29
NNBR.US NN Inc 20190607 0 8.11 8.25 8.015 8.08 183017 7.9326 down down correct
NNDM.US Nano Dimension Ltd 20190607 0 0.45 0.464 0.45 0.453 12782 4.53 up up correct
NODK.US NI Holdings Inc 20190607 0 17.6 17.68 17.25 17.6 115706 17.6
NOTV.US Inotiv Inc 20190607 0 1.98 1.99 1.9561 1.98 17673 1.98
NOVN.US Novan Inc 20190607 0 2.96 3.01 2.85 2.94 21235 29.4 down down correct
NOVT.US Novanta Inc 20190607 0 81.76 83.6 81.5 82.52 73877 82.52 up up correct
NRBO.US NeuroBo Pharmaceuticals Inc 20190607 0 0.93 0.93 0.8 0.8489 1369 21.2225 down down correct
NRC.US National Research Corporation 20190607 0 50.64 54.32 50.2 51.28 26819 50.1273 up up correct
NRIM.US Northrim BanCorp Inc 20190607 0 33.27 33.56 33.27 33.43 13753 30.313 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20190607 0 20.65 20.65 20.65 20.65 0 16.8608
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20190607 0 20.77 20.77 20.77 20.77 0 17.3093
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20190607 0 20.75 20.75 20.75 20.75 0 16.8729
NRXP.US NRx Pharmaceuticals Inc 20190607 0 10.45 10.45 10.45 10.45 0 10.45
NRXPW.US NRx Pharmaceuticals Inc 20190607 0 0.13 0.1401 0.13 0.1401 8300 0.1401 up up correct
NSEC.US The National Security Group Inc 20190607 0 12 12 12 12 354 11.4245
NSIT.US Insight Enterprises Inc 20190607 0 52.67 53.62 52.21 53.08 139488 53.08 up up correct
NSPR.US InspireMD Inc 20190607 0 50.55 50.55 47.55 50.25 1133 50.25 down down correct
NSSC.US Napco Security Technologies Inc 20190607 0 30.57 31.58 30.57 30.95 209623 30.95 up up correct
NSTG.US NanoString Technologies Inc 20190607 0 27.4 27.9299 27.09 27.47 231089 27.47 up up correct
NTAP.US NetApp Inc 20190607 0 61.63 61.63 60.7252 61.3 2479847 56.3391 down down correct
NTCT.US NetScout Systems Inc 20190607 0 25.58 25.82 25.42 25.47 316430 25.47 down down correct
NTES.US NetEase Inc 20190607 0 253.84 260.44 253.175 258.26 2865145 49.2776 up up correct
NTGR.US NETGEAR Inc 20190607 0 25.5 26.1002 25.2239 26 180823 26 up up correct
NTIC.US Northern Technologies International Corporation 20190607 0 23.81 24 23.32 23.7501 7514 11.496 down down correct
NTLA.US Intellia Therapeutics Inc 20190607 0 14.36 15.1 14.35 15.06 470196 15.06 up down incorrect
NTNX.US Nutanix Inc 20190607 0 27.96 28.13 27.4 28.02 3554415 28.02 up up correct
NTRA.US Natera Inc 20190607 0 23.27 24.54 23.25 24.32 602614 24.32 up up correct
NTRB.US Nutriband Inc. Common Stock 20190607 0 7.25 7.25 7.25 7.25 660 29
NTRS.US Northern Trust Corporation 20190607 0 87.8 88.41 87.095 88.27 919365 81.526 up up correct
NTUS.US Natus Medical Incorporated 20190607 0 24.85 25.21 24.7001 24.86 68000 24.86 up down incorrect
NTWK.US NetSol Technologies Inc 20190607 0 6.005 6.2 5.95 6.04 13379 6.04 up up correct
NUAN.US Nuance Communications Inc 20190607 0 17.2465 17.2565 17.0466 17.1066 1333871 14.8109 down down correct
NURO.US NeuroMetrix Inc 20190607 0 0.55 0.55 0.4801 0.518 159654 5.18 down down correct
NUVA.US NuVasive Inc 20190607 0 60.37 60.87 59.21 59.23 308895 59.23 down down correct
NUWE.US Nuwellis Inc 20190607 0 3.036 3.1399 2.86 3 61601 3 down down correct
NVAX.US Novavax Inc 20190607 0 5.97 6.19 5.88 6.12 361599 6.12 up down incorrect
NVCN.US Neovasc Inc 20190607 0 0.4899 0.4899 0.47 0.4878 911754 4.878 down down correct
NVCR.US NovoCure Limited 20190607 0 54.82 56.48 54.82 55.67 420510 55.67 up up correct
NVDA.US NVIDIA Corporation 20190607 0 144.02 146.88 143.25 145.5 8721438 36.2208 up down incorrect
NVEC.US NVE Corporation 20190607 0 73.87 74.3 71.21 71.71 23821 61.1741 down down correct
NVEE.US NV5 Global Inc 20190607 0 82.86 83.15 81.08 81.99 155642 81.99 down down correct
NVFY.US Nova LifeStyle Inc 20190607 0 0.74 0.7438 0.72 0.73 34500 3.65 down down correct
NVIV.US InVivo Therapeutics Holdings Corp 20190607 0 0.84 0.858 0.7105 0.748 208292 22.44 down down correct
NVMI.US Nova Measuring Instruments Ltd 20190607 0 26.61 26.69 26.4 26.42 42685 26.42 down down correct
NVNO.US enVVeno Medical Corp 20190607 0 49.5 52.5 40.5 41.75 13972 41.75 down down correct
NVNOW.US enVVeno Medical Corporation 20190607 0 0.32 0.32 0.32 0.32 0 0.32
NVOS.US Novo Integrated Sciences Inc 20190607 0 0.135 0.14 0.135 0.14 1190 14 up up correct
NWBI.US Northwest Bancshares Inc 20190607 0 17.18 17.18 16.96 17.02 160976 14.6978 down down correct
NWE.US NorthWestern Corporation 20190607 0 74.2 74.47 73.19 73.19 150710 65.7942 down up incorrect
NWFL.US Norwood Financial Corp 20190607 0 32.65 32.65 31.7601 32.12 3103 29.3513 down down correct
NWL.US Newell Brands Inc 20190607 0 14.6 14.77 14.43 14.57 3452725 12.9426 down down correct
NWLI.US National Western Life Group Inc 20190607 0 267.67 267.67 261.4 261.41 8717 260.1451 down down correct
NWPX.US Northwest Pipe Company 20190607 0 24.34 24.61 24 24.59 13176 24.59 up up correct
NWS.US News Corporation 20190607 0 12.08 12.13 11.91 12.07 703997 11.6932 down down correct
NWSA.US News Corporation 20190607 0 11.61 11.75 11.59 11.72 3511818 11.3524 up up correct
NXGN.US NextGen Healthcare Inc 20190607 0 19.05 19.2 18.51 18.55 326174 18.55 down down correct
NXPI.US NXP Semiconductors N.V 20190607 0 92.81 92.93 91.9 92.64 1877778 89.6133 down up incorrect
NXST.US Nexstar Media Group Inc 20190607 0 99.3 100.54 98.0732 98.47 411990 93.2464 down down correct
NXTC.US NextCure Inc 20190607 0 16.96 17.3845 15.61 16.57 39507 16.57 down down correct
NXTD.US Nxt 20190607 0 0.62 0.7 0.582 0.601 262146 6.01 down down correct
NXTP.US Nextplay Technologies Inc 20190607 0 2.77 2.859 2.63 2.63 3200 2.63 down down correct
NYMT.US New York Mortgage Trust Inc 20190607 0 6.19 6.1997 6.12 6.17 1295310 4.7398 down up incorrect
NYMTN.US New York Mortgage Trust Inc 20190607 0 24.527 24.527 24.46 24.48 15929 19.7478 down down correct
NYMTP.US New York Mortgage Trust Inc 20190607 0 24.42 24.48 24.3 24.48 5400 19.8708 up up correct
NYMX.US Nymox Pharmaceutical Corporation 20190607 0 1.48 1.65 1.47 1.48 104142 1.48
OBCI.US Ocean Bio 20190607 0 3.3 3.47 3.3 3.3226 989 3.251 up up correct
OBLG.US Oblong Inc 20190607 0 1 1 0.96 0.96 19085 0.96 down down correct
OBNK.US Origin Bancorp Inc 20190607 0 33.73 33.76 33.1248 33.37 17296 32.2824 down down correct
OBSV.US ObsEva SA 20190607 0 11.89 12.5 11.86 11.86 17328 11.86 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20190607 0 26.65 26.65 26.65 26.65 300 24.8596
OCC.US Optical Cable Corporation 20190607 0 3.86 3.9901 3.68 3.78 32195 3.78 down down correct
OCCI.US OFS Credit Company Inc 20190607 0 17.6 17.9117 17.434 17.8 8666 11.7054 up up correct
OCCIP.US OFS Credit Company Inc 20190607 0 25.1827 25.1898 25.1 25.13 5514 21.0931 down down correct
OCFC.US OceanFirst Financial Corp 20190607 0 24.5 24.675 24.44 24.49 196234 22.4572 down up incorrect
OCGN.US Ocugen Inc 20190607 0 0.18 0.19 0.179 0.1847 62773 11.082 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20190607 0 5.43 5.48 5.37 5.45 445752 4.3843 up up correct
OCUL.US Ocular Therapeutix Inc 20190607 0 2.86 3.34 2.85 3.33 734770 3.33 up up correct
OCUP.US Ocuphire Pharma Inc 20190607 0 5.25 5.44 4.97 5.24 8601 20.96 down up incorrect
OCX.US OncoCyte Corporation 20190607 0 3.82 4.14 3.77 4.09 206597 4.09 up up correct
ODFL.US Old Dominion Freight Line Inc 20190607 0 136.31 137.19 135.3 136.16 423621 90.0143 down down correct
ODP.US The ODP Corporation 20190607 0 2.02 2.03 1.97 1.99 352172 19.1458 down down correct
ODT.US Odonate Therapeutics Inc 20190607 0 27.96 27.96 25.76 26.15 72074 26.15 down down correct
OEG.US Orbital Energy Group Inc 20190607 0 0.8399 0.8808 0.81 0.86 215984 0.86 up up correct
OESX.US Orion Energy Systems Inc 20190607 0 3.03 3.03 2.64 2.69 1030313 2.69 down down correct
OFED.US Oconee Federal Financial Corp 20190607 0 23.05 23.32 23.05 23.26 1524 22.28 up up correct
OFIX.US Orthofix Medical Inc 20190607 0 51.2 51.98 50.84 51.57 134521 51.57 up down incorrect
OFLX.US Omega Flex Inc 20190607 0 83.46 84.49 83.36 83.98 3718 81.8022 up up correct
OFS.US OFS Capital Corporation 20190607 0 12.24 12.33 12.24 12.28 18719 8.8092 up up correct
OGI.US OrganiGram Holdings Inc 20190607 0 7.22 7.49 7.21 7.26 645708 7.26 up down incorrect
OIIM.US O2Micro International Limited 20190607 0 1.36 1.39 1.35 1.35 5141 1.35 down up incorrect
OKTA.US Okta Inc 20190607 0 124.81 128.5 124.5 127.31 2580612 127.31 up up correct
OLED.US Universal Display Corporation 20190607 0 158.71 162.51 156.85 161.76 611434 160.2629 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20190607 0 95.52 96.7 91.51 95.06 1911193 95.06 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20190607 0 49.11 49.66 49 49.49 24028 47.615 up up correct
OMCL.US Omnicell Inc 20190607 0 80.16 81.37 80.11 80.32 211234 80.32 up up correct
OMER.US Omeros Corporation 20190607 0 17.15 17.15 16.69 16.87 299625 16.87 down up incorrect
OMEX.US Odyssey Marine Exploration Inc 20190607 0 3.75 3.95 3.7 3.94 12140 3.94 up up correct
OMP.US Oasis Midstream Partners LP 20190607 0 19 19.825 19 19.26 47165 13.6845 up down incorrect
OMQS.US OMNIQ Corp. Common Stock 20190607 0 6.9 6.9 6.6 6.9 33200 138
ON.US ON Semiconductor Corporation 20190607 0 19.14 19.21 18.87 19.06 6043379 19.06 down down correct
ONB.US Old National Bancorp 20190607 0 16.33 16.42 16.22 16.31 499165 15.0139 down down correct
ONCS.US OncoSec Medical Incorporated 20190607 0 2.55 2.65 2.5 2.59 132795 2.59 up up correct
ONCT.US Oncternal Therapeutics Inc 20190607 0 1.18 1.28 1.16 1.2 46593 8.4 up up correct
ONCY.US Oncolytics Biotech Inc 20190607 0 1.75 1.8 1.74 1.77 24116 1.77 up down incorrect
ONTX.US Onconova Therapeutics Inc 20190607 0 3.4 3.42 3.2261 3.38 625 50.7 down down correct
ONVO.US Organovo Holdings Inc 20190607 0 0.45 0.485 0.43 0.4557 84367 9.114 up up correct
OPBK.US OP Bancorp 20190607 0 9.65 9.65 8.815 9.55 18108 8.8052 down up incorrect
OPCH.US Option Care Health Inc 20190607 0 2.17 2.18 2.12 2.16 294024 8.64 down down correct
OPGN.US OpGen Inc 20190607 0 0.42 0.4546 0.4152 0.4212 3126 8.424 up up correct
OPHC.US OptimumBank Holdings Inc 20190607 0 3.66 3.76 3.59 3.76 2076 3.76 up up correct
OPI.US Office Properties Income Trust 20190607 0 24.55 24.57 24.14 24.25 160117 20.2331 down down correct
OPK.US OPKO Health Inc 20190607 0 1.94 1.94 1.86 1.93 3110733 1.93 down up incorrect
OPNT.US Opiant Pharmaceuticals Inc 20190607 0 12.1 12.54 11.8 12.54 35212 12.54 up down incorrect
OPRA.US Opera Limited 20190607 0 9.7 9.8 9.59 9.64 51498 9.64 down down correct
OPRX.US OptimizeRx Corporation 20190607 0 13.35 13.65 12.935 13.18 169633 13.18 down down correct
OPTN.US OptiNose Inc 20190607 0 6.62 6.75 5.94 6.4 428836 6.4 down up incorrect
ORGO.US Organogenesis Holdings Inc 20190607 0 7.01 7.51 6.8992 7.07 28591 7.07 up up correct
ORGS.US Orgenesis Inc 20190607 0 3.88 4.24 3.88 4.01 34962 4.01 up up correct
ORLY.US O'Reilly Automotive Inc 20190607 0 383.17 385.18 381.39 382.26 462887 382.26 down up incorrect
ORMP.US Oramed Pharmaceuticals Inc 20190607 0 3.345 3.38 3.3154 3.36 47691 3.36 up up correct
ORRF.US Orrstown Financial Services Inc 20190607 0 21.13 21.37 20.9 21.01 14447 19.1836 down down correct
ORTX.US Orchard Therapeutics plc 20190607 0 14.33 14.84 14.11 14.26 427414 14.26 down down correct
OSAT.US Orbsat Corp Common Stock 20190607 0 0.4 0.4 0.2 0.2 23 15 down down correct
OSBC.US Old Second Bancorp Inc 20190607 0 12.07 12.0975 11.43 12.04 67668 11.8182 down down correct
OSIS.US OSI Systems Inc 20190607 0 110.23 112.7 109.64 112.2 160637 112.2 up up correct
OSMT.US Osmotica Pharmaceuticals plc 20190607 0 2.46 2.46 2.3 2.36 130896 2.36 down down correct
OSPN.US OneSpan Inc 20190607 0 14.03 14.35 13.94 14.09 299647 14.09 up up correct
OSS.US One Stop Systems Inc 20190607 0 1.7415 1.76 1.65 1.67 30618 1.67 down down correct
OSTK.US Overstock.com Inc 20190607 0 9.1673 9.3723 8.7475 9.2649 1398319 9.2649 up up correct
OSUR.US OraSure Technologies Inc 20190607 0 8.42 8.57 8.4006 8.51 424345 8.51 up up correct
OSW.US OneSpaWorld Holdings Limited 20190607 0 12.78 13.3 12.62 13.19 379081 12.9884 up up correct
OTEL.US Otelco Inc 20190607 0 15.3144 16.1 15.3144 16.1 64454 16.1 up down incorrect
OTEX.US Open Text Corporation 20190607 0 40.92 41.35 40.92 41.11 490605 39.4016 up down incorrect
OTIC.US Otonomy Inc 20190607 0 2.46 2.495 2.4 2.41 57025 2.41 down down correct
OTLK.US Outlook Therapeutics Inc 20190607 0 2.1 2.13 1.76 1.9 1809778 1.9 down down correct
OTLKW.US Oncobiologics Inc. Series A Warrant 20190607 0 0.175 0.175 0.15 0.15 6104 0.15 down down correct
OTRK.US Ontrak Inc 20190607 0 18 18.1 17.835 18.03 102141 18.03 up up correct
OTTR.US Otter Tail Corporation 20190607 0 52.41 53.345 52.235 52.48 114108 48.5276 up down incorrect
OVBC.US Ohio Valley Banc Corp 20190607 0 38.35 38.445 36.95 37.4 7221 34.4894 down down correct
OVID.US Ovid Therapeutics Inc 20190607 0 1.6 1.61 1.555 1.6 164051 1.6
OVLY.US Oak Valley Bancorp 20190607 0 19.45 19.45 19.38 19.38 1506 18.571 down down correct
OWSCX.US OWSCX 20190607 0 20.46 20.46 20.46 20.46 0 19.8859
OXBR.US Oxbridge Re Holdings Limited 20190607 0 1.1 1.1357 1.1 1.1348 3164 1.1348 up up correct
OXLC.US Oxford Lane Capital Corp 20190607 0 10.07 10.1 10.06 10.06 348235 6.4011 down down correct
OXLCM.US Oxford Lane Capital Corp 20190607 0 25.28 25.3 25.2362 25.3 7023 21.1699 up down incorrect
OXSQ.US Oxford Square Capital Corp 20190607 0 6.37 6.375 6.33 6.35 71340 4.4262 down down correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20190607 0 25.6508 25.6508 25.6508 25.6508 192 21.438
OXSQZ.US Oxford Square Capital Corp. 20190607 0 25.171 25.28 25.171 25.28 1100 21.5276 up up correct
OZK.US Bank OZK 20190607 0 30.68 30.91 30.31 30.51 510726 27.7447 down down correct
PAA.US Plains All American Pipeline L.P 20190607 0 23.09 23.2151 22.92 22.92 1232888 18.6927 down up incorrect
PAAS.US Pan American Silver Corp 20190607 0 11.59 11.78 11.5101 11.59 2251330 11.3171
PACB.US Pacific Biosciences of California Inc 20190607 0 6.92 6.94 6.83 6.89 607916 6.89 down down correct
PACW.US PacWest Bancorp 20190607 0 38.07 38.39 37.82 38.16 728907 34.1694 up up correct
PAE.US PAE Incorporated 20190607 0 9.92 9.92 9.92 9.92 40800 9.92
PAGP.US Plains GP Holdings L.P 20190607 0 23.44 23.585 23.26 23.36 987106 19.1901 down down correct
PAHC.US Phibro Animal Health Corporation 20190607 0 29.7 30.07 29.58 29.96 85892 28.4297 up up correct
PALT.US Paltalk Inc. Common Stock 20190607 0 3.73 3.93 3.73 3.93 2208 3.93 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20190607 0 3.75 3.99 3.65 3.7 78510 3.5088 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20190607 0 198.78 200.1629 194.67 195.54 1327981 195.54 down down correct
PATI.US Patriot Transportation Holding Inc 20190607 0 19 19 18.97 19 5011 8.8729
PATK.US Patrick Industries Inc 20190607 0 42.85 44.5 42.36 43.83 161946 42.4048 up up correct
PAVM.US PAVmed Inc 20190607 0 1.1 1.12 1.08 1.11 155982 1.11 up up correct
PAYS.US PaySign Inc 20190607 0 10.02 11.22 9.9 11.02 2001649 11.02 up down incorrect
PAYX.US Paychex Inc 20190607 0 87.52 88.29 87.39 87.6 1516722 81.4628 up up correct
PBCT.US People's United Financial Inc 20190607 0 16.04 16.05 15.91 15.98 1694802 14.1152 down down correct
PBCTP.US People's United Financial Inc 20190607 0 25.96 26.11 25.89 26.09 21873 22.9541 up up correct
PBHC.US Pathfinder Bancorp Inc 20190607 0 15.276 15.276 15.276 15.276 1000 14.5442
PBIP.US Prudential Bancorp Inc 20190607 0 17.5 17.5 17.15 17.17 6189 15.9565 down down correct
PBPB.US Potbelly Corporation 20190607 0 4.6 4.63 4.5 4.52 326110 4.52 down down correct
PBTS.US Powerbridge Technologies Co. Ltd 20190607 0 3.73 3.95 3.43 3.9 42699 3.9 up up correct
PBYI.US Puma Biotechnology Inc 20190607 0 14.14 14.19 13.58 13.83 1587563 13.83 down down correct
PCAR.US PACCAR Inc 20190607 0 70.13 70.79 69.6 70.22 1152720 64.0025 up up correct
PCB.US PCB Bancorp 20190607 0 16.96 17.15 16.96 17.15 11009 15.9741 up down incorrect
PCH.US PotlatchDeltic Corporation 20190607 0 34.71 35.54 34.3987 35.37 457482 30.1913 up up correct
PCOM.US Points International Ltd 20190607 0 11.03 11.44 10.82 11.07 505780 11.07 up up correct
PCRX.US Pacira BioSciences Inc 20190607 0 42.45 44.33 41.9 44.24 498186 44.24 up up correct
PCSA.US Processa Pharmaceuticals Inc 20190607 0 2.4 2.4 2.4 2.4 47 16.8
PCSB.US PCSB Financial Corporation 20190607 0 19.04 19.22 19.04 19.2 33038 18.6809 up up correct
PCTI.US PCTEL Inc 20190607 0 4.85 4.95 4.63 4.63 56593 4.2483 down down correct
PCTY.US Paylocity Holding Corporation 20190607 0 98.7 99.69 97.945 98.29 219110 98.29 down up incorrect
PCYG.US Park City Group Inc 20190607 0 5.33 5.635 5.18 5.18 99200 5.18 down down correct
PCYO.US Pure Cycle Corporation 20190607 0 9.58 10.0149 9.37 9.4 41447 9.4 down down correct
PDCE.US PDC Energy Inc 20190607 0 31.7 32.88 31.39 32.43 1157160 31.8381 up up correct
PDCO.US Patterson Companies Inc 20190607 0 21.62 21.97 21.62 21.76 302152 19.4644 up down incorrect
PDD.US Pinduoduo Inc 20190607 0 19.49 20.13 19.46 19.78 3391691 19.78 up up correct
PDEX.US Pro 20190607 0 10.81 10.86 10.51 10.76 31653 10.76 down down correct
PDFS.US PDF Solutions Inc 20190607 0 12.62 13.02 12.575 12.88 131302 12.88 up up correct
PDLB.US PDL Community Bancorp 20190607 0 14.19 14.22 13.85 13.89 32638 13.89 down down correct
PDSB.US PDS Biotechnology Corporation 20190607 0 6.26 6.36 6.14 6.25 21190 6.25 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20190607 0 27.5 27.5 27.22 27.22 4440 25.4023 down down correct
PEBO.US Peoples Bancorp Inc 20190607 0 31.42 31.6 31 31.15 44108 27.5548 down down correct
PEGA.US Pegasystems Inc 20190607 0 71.49 71.49 70.28 70.63 203660 70.4077 down down correct
PENN.US Penn National Gaming Inc 20190607 0 18.9 19.77 18.9 19.72 3036236 19.72 up up correct
PEP.US PepsiCo Inc 20190607 0 132.84 134.71 132.59 133.47 6332717 124.2756 up up correct
PERI.US Perion Network Ltd 20190607 0 3.056 3.07 3.04 3.05 10876 3.05 down down correct
PESI.US Perma 20190607 0 3.8599 4.045 3.8254 3.89 3765 3.89 up up correct
PETQ.US PetIQ Inc 20190607 0 26.79 27.67 26.79 27.42 290764 27.42 up up correct
PETS.US PetMed Express Inc 20190607 0 16.94 17.25 16.94 17.05 470304 15.391 up down incorrect
PETZ.US TDH Holdings Inc 20190607 0 0.69 0.72 0.6502 0.69 19336 0.69
PFBC.US Preferred Bank 20190607 0 45.55 46.15 45.175 45.73 51621 42.7884 up up correct
PFC.US Premier Financial Corp 20190607 0 27.55 27.7 27.37 27.42 16787 24.9824 down up incorrect
PFFLX.US PFFLX 20190607 0 10.03 10.03 10.03 10.03 0 8.2503
PFG.US Principal Financial Group Inc 20190607 0 55.11 55.66 55.11 55.37 1251986 49.712 up up correct
PFIE.US Profire Energy Inc 20190607 0 1.39 1.44 1.33 1.41 159932 1.41 up up correct
PFIN.US P&F Industries Inc 20190607 0 8.4705 8.4705 8.41 8.4518 1658 8.2681 down up incorrect
PFIS.US Peoples Financial Services Corp 20190607 0 42.99 42.99 42.02 42.2 4146 38.7857 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20190607 0 10.03 10.03 10.03 10.03 0 7.9411
PFLT.US PennantPark Floating Rate Capital Ltd 20190607 0 11.73 11.77 11.55 11.68 241518 8.8483 down down correct
PFMT.US Performant Financial Corporation 20190607 0 1.45 1.47 1.44 1.46 2372 1.46 up down incorrect
PFSW.US PFSweb Inc 20190607 0 3.57 3.69 3.55 3.65 33995 3.65 up up correct
PFX.US Phenixfin Corporation 20190607 0 2.63 2.63 2.47 2.54 233025 49.493 down down correct
PFXNL.US PhenixFIN Corporation 20190607 0 24.6536 24.7 24.6536 24.654 1296 21.3103 up up correct
PGC.US Peapack 20190607 0 27.99 28.23 27.82 27.96 27946 27.4036 down down correct
PGEN.US Precigen Inc 20190607 0 5.41 5.4389 5.14 5.4 1956742 5.4 down up incorrect
PHAS.US PhaseBio Pharmaceuticals Inc 20190607 0 10.6 10.9 10.36 10.75 65512 10.75 up up correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20190607 0 2.9108 2.9108 2.64 2.85 6585 2.85 down down correct
PHIO.US Phio Pharmaceuticals Corp 20190607 0 0.39 0.42 0.382 0.4028 356242 22.154 up up correct
PHIOW.US Phio Pharmaceuticals Corp 20190607 0 0.0236 0.0236 0.0235 0.0235 39895 0.0235 down down correct
PHUN.US Phunware Inc 20190607 0 4.17 4.32 4.1372 4.24 103614 4.24 up up correct
PI.US Impinj Inc 20190607 0 26.11 26.71 25.62 26.31 224528 26.31 up up correct
PIIVX.US PIIVX 20190607 0 29.48 29.48 29.48 29.48 0 28.9057
PINC.US Premier Inc 20190607 0 37.27 37.9 37.26 37.68 282055 36.4502 up up correct
PIRS.US Pieris Pharmaceuticals Inc 20190607 0 4.09 4.2437 4.07 4.12 231252 4.12 up up correct
PIXY.US ShiftPixy Inc 20190607 0 0.455 0.47 0.44 0.453 3390 18.12 down down correct
PKBK.US Parke Bancorp Inc 20190607 0 21.5 22.24 21.5 21.88 11407 18.156 up up correct
PKOH.US Park 20190607 0 29.57 30.44 29.18 30.33 47926 29.2844 up up correct
PLAB.US Photronics Inc 20190607 0 8.48 8.64 8.44 8.53 239475 8.53 up down incorrect
PLAY.US Dave & Buster's Entertainment Inc 20190607 0 49.52 50 48.88 49.22 871626 48.6514 down down correct
PLBC.US Plumas Bancorp 20190607 0 24.11 24.2317 24.11 24.15 2785 23.0283 up up correct
PLCE.US The Children's Place Inc 20190607 0 93.61 95.23 91.595 94.6 422667 92.5161 up up correct
PLL.US Piedmont Lithium Inc 20190607 0 11.91 11.91 11.59 11.6 1882 11.6 down down correct
PLMR.US Palomar Holdings Inc 20190607 0 23.48 23.8169 22.85 22.91 51895 22.91 down down correct
PLPC.US Preformed Line Products Company 20190607 0 49.58 50.54 49.5 49.8 9498 48.1094 up up correct
PLSE.US Pulse Biosciences Inc 20190607 0 11.26 11.54 10.95 11.16 39753 11.16 down down correct
PLUG.US Plug Power Inc 20190607 0 2.57 2.58 2.5 2.55 2203139 2.55 down down correct
PLUS.US ePlus inc 20190607 0 72.14 72.84 71.22 71.45 232617 35.725 down down correct
PLXP.US PLx Pharma Inc 20190607 0 4.952 5.1 4.952 5 4811 5 up up correct
PLXS.US Plexus Corp 20190607 0 52.19 53 51.88 52.53 187593 52.53 up up correct
PLYA.US Playa Hotels & Resorts N.V 20190607 0 8.1 8.13 8.01 8.05 212827 8.05 down up incorrect
PMCB.US PharmaCyte Biotech Inc. Common Stock 20190607 0 0.0375 0.04 0.0375 0.0391 928 58.5779 up up correct
PMD.US Psychemedics Corporation 20190607 0 9.7 9.8743 9.52 9.57 27646 8.9462 down down correct
PME.US Pingtan Marine Enterprise Ltd 20190607 0 2.1215 2.13 2.12 2.1215 1459 2.1215
PMFLX.US PMFLX 20190607 0 10.44 10.44 10.44 10.44 0 9.6262
PMTS.US CPI Card Group Inc. Common Stock 20190607 0 2.75 2.75 2.7244 2.75 8547 2.75
PNBK.US Patriot National Bancorp Inc 20190607 0 15.3966 15.3966 15.3966 15.3966 513 15.3725
PNFP.US Pinnacle Financial Partners Inc 20190607 0 55.35 55.4 54.76 55.06 167847 53.552 down up incorrect
PNNT.US PennantPark Investment Corporation 20190607 0 6.55 6.5675 6.46 6.5 364600 4.8062 down down correct
PNRG.US PrimeEnergy Resources Corporation 20190607 0 133.8 137.05 133.79 137.05 4195 137.05 up up correct
POAI.US Predictive Oncology Inc 20190607 0 0.54 0.55 0.53 0.54 6582 5.4
PODD.US Insulet Corporation 20190607 0 113.24 114.63 109.59 111.41 1416098 111.41 down down correct
POLA.US Polar Power Inc 20190607 0 3.55 3.55 3.45 3.55 13551 3.55
POOL.US Pool Corporation 20190607 0 190.03 190.155 187.95 189.48 120722 185.5218 down down correct
POPM.US PopMail.com Inc 20190607 0 0 0 0 0 0 0
POWI.US Power Integrations Inc 20190607 0 67.79 69.24 67.25 68.77 147886 33.8007 up up correct
POWL.US Powell Industries Inc 20190607 0 36 37.24 35.8496 36.37 34310 33.4134 up down incorrect
POWW.US AMMO Inc 20190607 0 2.665 2.75 2.63 2.63 6620 2.63 down up incorrect
PPBI.US Pacific Premier Bancorp Inc 20190607 0 28.08 29.07 28.08 28.78 433952 26.31 up down incorrect
PPBT.US Purple Biotech Ltd 20190607 0 0.0821 0.085 0.0775 0.083 62041 0.83 up up correct
PPC.US Pilgrim's Pride Corporation 20190607 0 26.76 27.24 26.69 27.03 991771 27.03 up down incorrect
PPIH.US Perma 20190607 0 9.32 9.3349 9.29 9.32 11988 9.32
PPSI.US Pioneer Power Solutions Inc 20190607 0 4.92 5 4.8984 5 1505 3.4485 up up correct
PPTA.US Midas Gold Corp. 20190607 0 5.1 5.6 5.1 5.1 14808 5.1
PRAA.US PRA Group Inc 20190607 0 29.08 29.87 29.06 29.6 266954 29.6 up up correct
PRDEX.US PREDEX Funds 20190607 0 26.34 26.34 26.34 26.34 0 23.6831
PRDO.US Perdoceo Education Corporation 20190607 0 20.05 20.25 19.99 20.05 1242332 20.05
PRFT.US Perficient Inc 20190607 0 31.47 31.86 31.22 31.57 714945 31.57 up up correct
PRGS.US Progress Software Corporation 20190607 0 41.14 41.77 40.79 41.23 168475 39.5996 up up correct
PRIM.US Primoris Services Corporation 20190607 0 18.88 19.13 18.84 18.84 60876 18.3115 down down correct
PRIVX.US Sharespost 100 Fund 20190607 0 29.37 29.37 29.37 29.37 0 28.7935
PRLVX.US PRLVX 20190607 0 29.28 29.28 29.28 29.28 0 28.7013
PROF.US Profound Medical Corp 20190607 0 0.6374 0.6511 0.6374 0.6511 850 6.511 up up correct
PROV.US Provident Financial Holdings Inc 20190607 0 20.44 20.44 20.2 20.35 6071 18.6837 down down correct
PRPH.US ProPhase Labs Inc 20190607 0 3 3.01 2.96 2.98 23481 2.517 down down correct
PRPL.US Purple Innovation Inc 20190607 0 6.51 6.79 6.51 6.68 4804 6.68 up down incorrect
PRPO.US Precipio Inc 20190607 0 4.33 4.3999 4.1 4.2 469090 4.2 down down correct
PRQR.US ProQR Therapeutics N.V 20190607 0 11.09 11.09 10.74 10.98 69607 10.98 down down correct
PRTA.US Prothena Corporation plc 20190607 0 8.87 9.335 8.6701 9.09 491836 9.09 up up correct
PRTH.US Priority Technology Holdings Inc 20190607 0 5.93 5.94 5.78 5.94 1506 5.94 up up correct
PRTK.US Paratek Pharmaceuticals Inc 20190607 0 3.59 3.71 3.5 3.65 222017 3.65 up up correct
PRTS.US CarParts.com Inc 20190607 0 1.08 1.11 1.07 1.07 129243 1.07 down down correct
PRVB.US Provention Bio Inc 20190607 0 4 4.5 4 4.35 309691 4.35 up up correct
PSEC.US Prospect Capital Corporation 20190607 0 6.49 6.51 6.44 6.51 1085034 4.8948 up up correct
PSHG.US Performance Shipping Inc 20190607 0 1.07 1.11 1.02 1.05 45159 10.2992 down down correct
PSMT.US PriceSmart Inc 20190607 0 49.46 51.8 49.32 49.78 141640 48.5789 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20190607 0 18.86 18.86 18.86 18.86 0 16.3459
PSTI.US Pluristem Therapeutics Inc 20190607 0 0.605 0.605 0.55 0.5814 14571 5.814 down down correct
PSTV.US Plus Therapeutics Inc 20190607 0 0.2505 0.2599 0.23 0.2319 5384 11.595 down down correct
PT.US Pintec Technology Holdings Limited 20190607 0 4.65 4.65 4.4 4.63 196179 4.63 down down correct
PTC.US PTC Inc 20190607 0 87.79 89.43 87.2 88.76 872930 88.76 up up correct
PTCT.US PTC Therapeutics Inc 20190607 0 40.48 42.42 40.12 41.89 1085563 41.89 up up correct
PTDEX.US PREDEX 20190607 0 26.35 26.35 26.35 26.35 0 23.8408
PTE.US PolarityTE Inc 20190607 0 5.58 6.01 5.3 5.84 331536 5.84 up up correct
PTEN.US Patterson 20190607 0 10.78 11.115 10.4501 10.89 5445402 10.449 up up correct
PTGX.US Protagonist Therapeutics Inc 20190607 0 10.57 12.2 10.57 11.8 1372733 11.8 up up correct
PTMN.US Portman Ridge Finance Corporation 20190607 0 26.1 26.2 25.6 25.6 6460 18.4387 down down correct
PTNR.US Partner Communications Company Ltd 20190607 0 4.15 4.15 4.15 4.15 556 4.15
PTRS.US Partners Bancorp 20190607 0 7.65 7.65 7.65 7.65 700 7.3632
PTSI.US P.A.M. Transportation Services Inc 20190607 0 55.82 56.5662 55.42 55.55 6834 27.775 down down correct
PULM.US Pulmatrix Inc 20190607 0 1 1.0253 0.9565 0.9834 435411 0.9834 down down correct
PUYI.US Puyi Inc 20190607 0 6.06 6.18 6.0128 6.18 1884 6.18 up up correct
PVAC.US Penn Virginia Corporation 20190607 0 30.56 32.085 30.03 31.75 141801 31.75 up up correct
PVBC.US Provident Bancorp Inc 20190607 0 26.26 27.26 26.25 26.86 1939 13.0314 up up correct
PWDEX.US PREDEX 20190607 0 26.35 26.35 26.35 26.35 0 23.8408
PWFL.US PowerFleet Inc 20190607 0 5.3 5.33 5.22 5.2375 9496 5.2375 down down correct
PWOD.US Penns Woods Bancorp Inc 20190607 0 41.69 43.5 41.69 42.08 3301 24.5701 up up correct
PXLW.US Pixelworks Inc 20190607 0 2.92 2.97 2.87 2.88 90001 2.88 down down correct
PXS.US Pyxis Tankers Inc 20190607 0 1.045 1.09 1.04 1.05 40260 1.05 up down incorrect
PYPL.US PayPal Holdings Inc 20190607 0 112.3 115.14 112.08 114.02 5916410 114.02 up up correct
PZZA.US Papa John's International Inc 20190607 0 50.67 51.25 49.715 50.58 448273 49.0987 down down correct
QADA.US QAD Inc 20190607 0 42.12 43.15 41.76 42.5 109144 41.9536 up up correct
QADB.US QAD Inc 20190607 0 31.52 31.52 31.52 31.52 198 31.07
QCOM.US QUALCOMM Incorporated 20190607 0 67.69 68.78 67.3 68.69 10495640 64.743 up up correct
QCRH.US QCR Holdings Inc 20190607 0 33.33 33.68 33.26 33.41 22174 32.836 up up correct
QDEL.US Quidel Corporation 20190607 0 57.6 58.14 56.1 56.31 259739 56.31 down down correct
QFIN.US 360 DigiTech Inc 20190607 0 14.39 14.82 13.29 13.58 116434 13.3967 down up incorrect
QIWI.US QIWI plc 20190607 0 17.24 17.87 17.1801 17.71 334081 14.234 up up correct
QLGN.US Qualigen Therapeutics Inc 20190607 0 0.8099 0.86 0.8 0.8488 8315 21.2191 up up correct
QLYS.US Qualys Inc 20190607 0 85.4 87.1125 85.01 85.89 212912 85.89 up up correct
QMCO.US Quantum Corporation 20190607 0 2.72 2.8 2.66 2.8 14837 2.8 up up correct
QNST.US QuinStreet Inc 20190607 0 15.22 16.1 15.1 16.04 494003 16.04 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20190607 0 21.48 21.95 21.459 21.92 88205 18.8958 up down incorrect
QRHC.US Quest Resource Holding Corporation 20190607 0 2.65 2.65 2.5 2.52 18475 2.52 down down correct
QRTEA.US Qurate Retail Inc 20190607 0 12.75 13.02 12.5625 12.89 2588866 7.3529 up up correct
QRTEB.US Qurate Retail Inc 20190607 0 7.4347 7.4347 7.4212 7.4212 669 3.3507 down down correct
QRVO.US Qorvo Inc 20190607 0 63.68 64.63 63.6 64.38 1053566 64.38 up up correct
QTNT.US Quotient Limited 20190607 0 8.68 8.83 8.53 8.69 216963 8.69 up up correct
QTRX.US Quanterix Corporation 20190607 0 29.61 32.06 29.36 29.5 293432 29.5 down up incorrect
QTT.US Qutoutiao Inc 20190607 0 4.29 4.47 4.29 4.39 753215 43.9 up up correct
QUIK.US QuickLogic Corporation 20190607 0 0.7 0.728 0.6834 0.7201 148747 10.0814 up up correct
QUMU.US Qumu Corporation 20190607 0 3.07 3.13 3.02 3.04 23120 3.04 down down correct
QURE.US uniQure N.V 20190607 0 72.3 75.8477 70.76 75.55 1089254 75.55 up up correct
RADA.US RADA Electronic Industries Ltd 20190607 0 3.34 3.6 3.3267 3.48 104079 3.48 up up correct
RAIL.US FreightCar America Inc 20190607 0 6.31 6.33 6.08 6.16 89854 6.16 down down correct
RAND.US Rand Capital Corporation 20190607 0 2.62 2.85 2.5909 2.85 38874 21.0623 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20190607 0 58.03 60.52 57.37 59.94 338177 59.94 up down incorrect
RAVE.US RAVE Restaurant Group Inc 20190607 0 2.87 3.1093 2.86 2.94 124462 2.94 up up correct
RAVN.US Raven Industries Inc 20190607 0 34.31 34.57 33.85 34.37 75039 33.5755 up up correct
RBB.US RBB Bancorp 20190607 0 18.71 19.16 18.71 19.08 27695 18.0453 up up correct
RBBN.US Ribbon Communications Inc 20190607 0 4.32 4.355 4.28 4.32 125839 4.32
RBCAA.US Republic Bancorp Inc 20190607 0 46.56 46.8 45.79 46.53 14679 43.066 down down correct
RBCN.US Rubicon Technology Inc 20190607 0 8.04 8.12 8.04 8.12 721 8.12 up up correct
RBKB.US Rhinebeck Bancorp Inc 20190607 0 10.89 10.89 10.85 10.87 4214 10.87 down down correct
RBNC.US Reliant Bancorp Inc 20190607 0 21.89 22.1 21.5678 21.95 16947 20.8683 up up correct
RCAT.US Red Cat Holdings Inc 20190607 0 0.0032 0.0036 0.0032 0.0036 115 4.32 up up correct
RCEL.US AVITA Medical Inc 20190607 0 4.769 4.769 4.769 4.769 110013 23.845
RCIAX.US Resource Credit Income Fund Class A Shar 20190607 0 11.04 11.04 11.04 11.04 0 9.0642
RCICX.US Resource Credit Income Fund Class C 20190607 0 11.15 11.15 11.15 11.15 0 9.3508
RCII.US Rent 20190607 0 24.02 24.02 23.435 23.6 1502819 21.6966 down down correct
RCIIX.US Resource Credit Income Fund Class I Shar 20190607 0 11.07 11.07 11.07 11.07 0 9.0503
RCILX.US RCILX 20190607 0 11.03 11.03 11.03 11.03 0 9.5217
RCIWX.US Resource Credit Income Fund Class W Shar 20190607 0 11.04 11.04 11.04 11.04 0 9.0974
RCKT.US Rocket Pharmaceuticals Inc 20190607 0 14.99 15.93 14.86 15.9 234040 15.9 up up correct
RCKY.US Rocky Brands Inc 20190607 0 24.97 25.47 24.95 25.35 16980 24.2153 up up correct
RCM.US R1 RCM Inc 20190607 0 11.98 12.23 11.93 12.21 1346757 12.21 up up correct
RCMT.US RCM Technologies Inc 20190607 0 3.19 3.2978 3.16 3.2399 3736 3.2399 up up correct
RCON.US Recon Technology Ltd 20190607 0 0.7736 0.848 0.77 0.7743 5421 3.8717 up up correct
RCRT.US Recruiter.com Group Inc. Common Stock 20190607 0 0.053 0.053 0.045 0.049 100235 9.8 down down correct
RDCM.US RADCOM Ltd 20190607 0 8.59 8.765 8.5 8.76 8113 8.76 up up correct
RDFN.US Redfin Corporation 20190607 0 16.11 17.07 16.03 16.85 1324819 16.85 up up correct
RDHL.US RedHill Biopharma Ltd 20190607 0 7.39 7.5 7.29 7.39 20600 7.39
RDI.US Reading International Inc 20190607 0 13.14 13.22 13.05 13.13 41011 13.13 down down correct
RDNT.US RadNet Inc 20190607 0 12.58 12.985 12.58 12.77 475742 12.77 up up correct
RDUS.US Radius Health Inc 20190607 0 21.53 22.14 21.02 21.99 324620 21.99 up up correct
RDVT.US Red Violet Inc 20190607 0 12.16 12.9109 11.78 11.97 19097 11.97 down down correct
RDWR.US Radware Ltd 20190607 0 23.96 24.24 23.73 24.1 90872 24.1 up up correct
REDU.US RISE Education Cayman Ltd 20190607 0 9.11 9.58 9.06 9.5 189584 9.5 up down incorrect
REED.US Reed's Inc 20190607 0 3.68 3.7 3.49 3.59 56481 3.59 down down correct
REFR.US Research Frontiers Incorporated 20190607 0 3 3 2.78 2.9497 83559 2.9497 down down correct
REG.US Regency Centers Corporation 20190607 0 68.22 68.37 67.42 67.47 610564 60.6483 down down correct
REGI.US Renewable Energy Group Inc 20190607 0 14.13 14.49 13.9625 14.35 608092 14.35 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20190607 0 302.08 307 297.86 306.72 775517 306.72 up up correct
REKR.US Rekor Systems Inc 20190607 0 0.99 0.99 0.9401 0.9659 113221 0.9659 down down correct
RELI.US Reliance Global Group Inc 20190607 0 0.135 0.143 0.135 0.143 478 12.2565 up up correct
RELL.US Richardson Electronics Ltd 20190607 0 5.13 5.37 5.03 5.22 31328 4.6928 up up correct
REPH.US Recro Pharma Inc 20190607 0 9.32 9.39 9.03 9.34 116120 8.3767 up up correct
REPL.US Replimune Group Inc 20190607 0 12.95 13.07 12.57 12.94 21400 12.94 down down correct
RESN.US Resonant Inc 20190607 0 2.92 2.92 2.71 2.74 66399 2.74 down up incorrect
RETA.US Reata Pharmaceuticals Inc 20190607 0 87.5 90.6999 87.26 88.5 288966 88.5 up up correct
RETO.US ReTo Eco 20190607 0 1.5 1.62 1.48 1.5073 15243 1.5073 up up correct
RFIL.US RF Industries Ltd 20190607 0 7.61 7.61 7.5 7.5 3011 7.4016 down down correct
RGCO.US RGC Resources Inc 20190607 0 27 27 26.51 26.51 5698 24.7026 down down correct
RGEN.US Repligen Corporation 20190607 0 75.41 76.31 74.95 75.32 306410 75.32 down down correct
RGLD.US Royal Gold Inc 20190607 0 94 94.77 93.2588 94.3 490569 91.8893 up up correct
RGLS.US Regulus Therapeutics Inc 20190607 0 0.93 0.9401 0.8976 0.8978 116250 0.8978 down down correct
RGNX.US REGENXBIO Inc 20190607 0 46.61 49.25 45.61 48.81 489123 48.81 up up correct
RGP.US Resources Connection Inc 20190607 0 15.59 15.82 15.57 15.68 49400 14.1815 up up correct
RIBT.US RiceBran Technologies 20190607 0 2.95 2.95 2.86 2.86 26417 2.86 down down correct
RICK.US RCI Hospitality Holdings Inc 20190607 0 17 17.09 16.54 16.77 45523 16.5382 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20190607 0 2.05 2.115 2.02 2.1 792438 2.1 up up correct
RILY.US B. Riley Financial Inc 20190607 0 20.19 20.57 20.13 20.39 40277 17.6797 up up correct
RIOT.US Riot Blockchain Inc 20190607 0 2.55 2.7562 2.5 2.7 934418 2.7 up up correct
RIVE.US Riverview Financial Corporation 20190607 0 11.25 11.25 11.25 11.25 100 10.8064
RKDA.US Arcadia Biosciences Inc 20190607 0 5.03 5.15 4.8608 4.98 38248 4.98 down down correct
RLMD.US Relmada Therapeutics Inc 20190607 0 2.75 2.75 2.6 2.74 4196 10.96 down down correct
RMBL.US RumbleON Inc 20190607 0 4.04 4.373 4.03 4.19 1491 83.8 up up correct
RMBS.US Rambus Inc 20190607 0 11.85 11.98 11.76 11.87 461138 11.87 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20190607 0 9 9.0134 8.8 8.8831 17946 8.5243 down down correct
RMNI.US Rimini Street Inc 20190607 0 4.9 4.99 4.82 4.91 62131 4.91 up up correct
RMR.US The RMR Group Inc 20190607 0 49.85 51.13 49.42 50.93 117976 39.3301 up up correct
RMRM.US RMR Mortgage Trust 20190607 0 18.93 19.04 18.83 19.04 17700 16.1772 up up correct
RMTI.US Rockwell Medical Inc 20190607 0 4.15 4.42 4.06 4.24 179819 4.24 up down incorrect
RNDB.US Randolph Bancorp Inc 20190607 0 15 15 14.87 14.9009 3682 14.8153 down down correct
RNST.US Renasant Corporation 20190607 0 34.51 34.705 34.28 34.57 109814 32.0587 up up correct
RNWK.US RealNetworks Inc 20190607 0 1.83 1.8908 1.83 1.86 8802 1.86 up down incorrect
ROAD.US Construction Partners Inc 20190607 0 14.26 14.34 13.98 14.1 157077 14.1 down down correct
ROCK.US Gibraltar Industries Inc 20190607 0 37.27 37.78 37.03 37.61 74090 37.61 up up correct
ROIC.US Retail Opportunity Investments Corp 20190607 0 17.13 17.19 17.04 17.12 461925 15.8198 down down correct
ROKU.US Roku Inc 20190607 0 100.76 104.03 100.01 101.87 10603900 101.87 up up correct
ROLL.US RBC Bearings Incorporated 20190607 0 150.86 151.85 149.02 149.23 75349 149.23 down down correct
ROST.US Ross Stores Inc 20190607 0 96.85 99.55 96.75 99.16 3195088 97.1973 up up correct
RPAY.US Repay Holdings Corporation 20190607 0 10.42 10.48 10.33 10.43 661873 10.43 up up correct
RPD.US Rapid7 Inc 20190607 0 52.52 53.46 51.4489 51.6 575133 51.6 down down correct
RRBI.US Red River Bancshares Inc 20190607 0 48.23 48.5 48.022 48.26 6500 47.7458 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20190607 0 26.12 26.65 25.69 26.18 298982 26.18 up up correct
RRR.US Red Rock Resorts Inc 20190607 0 21.33 21.59 20.99 21.56 260333 19.8664 up up correct
RSLS.US ReShape Lifesciences Inc 20190607 0 0.08 0.082 0.07 0.0745 68411 0.745 down down correct
RTLR.US Rattler Midstream LP 20190607 0 18.65 18.98 18.5 18.9 307800 15.1001 up up correct
RUBY.US Rubius Therapeutics Inc 20190607 0 13.53 14.31 13.11 14.16 211856 14.16 up up correct
RUN.US Sunrun Inc 20190607 0 16.34 16.76 16.29 16.34 923429 16.34
RUSHA.US Rush Enterprises Inc 20190607 0 35.84 35.9 35.285 35.33 152216 22.7441 down down correct
RUSHB.US Rush Enterprises Inc 20190607 0 36.45 36.45 35.74 35.75 4141 22.9591 down down correct
RUTH.US Ruth's Hospitality Group Inc 20190607 0 23.07 23.35 22.85 22.94 191417 22.4764 down down correct
RVNC.US Revance Therapeutics Inc 20190607 0 10.9 10.92 10.37 10.83 374415 10.83 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20190607 0 10.25 10.25 10.25 10.25 5000 10.25
RVSB.US Riverview Bancorp Inc 20190607 0 8.04 8.17 7.99 8.1 73021 7.4756 up up correct
RWLK.US ReWalk Robotics Ltd 20190607 0 5.35 7.1 5.2712 6.83 5142640 6.83 up up correct
RYAAY.US Ryanair Holdings plc 20190607 0 67.44 67.63 66.3 66.34 723739 66.34 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20190607 0 23.78 24.73 23.66 24.54 100903 24.54 up up correct
RZB.US Reinsurance Group of America Incorporated 20190607 0 26.73 26.87 26.73 26.85 12552 23.5858 up up correct
SABR.US Sabre Corporation 20190607 0 21.32 21.64 21.245 21.62 1366121 20.6534 up up correct
SAFM.US Sanderson Farms Inc 20190607 0 141.76 143.77 140.93 142.03 347635 138.3639 up down incorrect
SAFT.US Safety Insurance Group Inc 20190607 0 93.29 94.44 93.29 93.63 43162 83.9598 up up correct
SAGE.US Sage Therapeutics Inc 20190607 0 174.82 176.485 171.97 175.84 185860 175.84 up up correct
SAIA.US Saia Inc 20190607 0 58.43 59.19 58.36 58.5 119637 58.5 up up correct
SAL.US Salisbury Bancorp Inc 20190607 0 38.95 38.95 38.94 38.95 860 36.2957
SALM.US Salem Media Group Inc 20190607 0 2.1 2.1 2.07 2.09 37657 1.8732 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20190607 0 13.28 13.515 12.97 12.97 8062 11.3948 down down correct
SANM.US Sanmina Corporation 20190607 0 28.1 28.48 27.65 28.19 207809 28.19 up up correct
SANW.US S&W Seed Company 20190607 0 2.8063 2.825 2.65 2.685 42478 2.685 down down correct
SASR.US Sandy Spring Bancorp Inc 20190607 0 33.08 33.205 32.88 32.96 59484 30.0538 down up incorrect
SATS.US EchoStar Corporation 20190607 0 42.77 43.08 42.47 42.95 257865 34.8055 up up correct
SAVA.US Cassava Sciences Inc 20190607 0 1.08 1.08 1.05 1.07 49151 1.07 down down correct
SBAC.US SBA Communications Corporation 20190607 0 221.99 223.31 220.4 220.5 462742 216.7966 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20190607 0 23.57 23.76 23.405 23.49 162958 23.2159 down down correct
SBET.US Sharplink Gaming Ltd 20190607 0 1 1.08 1 1.02 21900 1.02 up up correct
SBFG.US SB Financial Group Inc 20190607 0 17.07 17.07 17.02 17.02 502 16.0164 down down correct
SBGI.US Sinclair Broadcast Group Inc 20190607 0 53.29 53.78 51.23 51.32 1142612 47.7371 down down correct
SBLK.US Star Bulk Carriers Corp 20190607 0 8.22 8.22 7.87 7.97 351590 6.8665 down up incorrect
SBNY.US Signature Bank 20190607 0 117.21 117.705 115.36 116.66 474798 112.0115 down down correct
SBRA.US Sabra Health Care REIT Inc 20190607 0 19.41 19.69 19.35 19.49 824397 15.9651 up down incorrect
SBSI.US Southside Bancshares Inc 20190607 0 33.16 33.33 32.95 33.26 59845 30.185 up up correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20190607 0 9.44 9.61 9.37 9.58 32625 9.5469 up up correct
SBUX.US Starbucks Corporation 20190607 0 81.6 83.33 81.51 82.48 11278800 78.8018 up up correct
SCHL.US Scholastic Corporation 20190607 0 32.93 33.425 32.76 32.83 100852 31.1892 down down correct
SCHN.US Schnitzer Steel Industries Inc 20190607 0 22.05 22.27 21.75 22.22 120972 20.5841 up down incorrect
SCKT.US Socket Mobile Inc 20190607 0 2.38 2.439 2.33 2.33 1999 2.33 down down correct
SCOA.US Scion Tech Growth I 20190607 0 2.93 2.93 2.93 2.93 0 2.93
SCOR.US comScore Inc 20190607 0 8.4 8.45 8.33 8.42 415855 8.42 up up correct
SCPH.US scPharmaceuticals Inc 20190607 0 3.5736 3.5736 3.33 3.38 18946 3.38 down down correct
SCPL.US SciPlay Corporation 20190607 0 15.43 15.86 14.93 15.17 559777 15.17 down down correct
SCR.US Score Media and Gaming Inc 20190607 0 0.273 0.273 0.263 0.263 8000 0.263 down down correct
SCSC.US ScanSource Inc 20190607 0 29.66 30.31 29.41 30.18 78825 30.18 up up correct
SCVL.US Shoe Carnival Inc 20190607 0 24.98 25.36 24.605 25.11 558608 12.2138 up up correct
SCWX.US SecureWorks Corp 20190607 0 13.62 13.905 13.1 13.24 238044 13.24 down up incorrect
SCYX.US SCYNEXIS Inc 20190607 0 1.14 1.2458 1.1 1.17 31642 11.7 up down incorrect
SEAC.US SeaChange International Inc 20190607 0 1.24 1.3 1.15 1.255 159790 1.255 up down incorrect
SECO.US Secoo Holding Limited 20190607 0 7.41 7.8 7.29 7.6 55210 7.6 up up correct
SEDG.US SolarEdge Technologies Inc 20190607 0 55.9 57.1363 55.49 56.32 339851 56.32 up up correct
SEED.US Origin Agritech Limited 20190607 0 5.85 6.14 5.77 5.77 3927 5.77 down down correct
SEEL.US Seelos Therapeutics Inc 20190607 0 2.55 2.57 2.35 2.46 414540 2.46 down down correct
SEIC.US SEI Investments Company 20190607 0 53.16 53.97 53.11 53.84 420492 51.893 up down incorrect
SELB.US Selecta Biosciences Inc 20190607 0 2.18 2.3 2.15 2.25 254173 2.25 up up correct
SELF.US Global Self Storage Inc 20190607 0 3.78 3.9999 3.7534 3.9699 126979 3.3887 up down incorrect
SENEA.US Seneca Foods Corporation 20190607 0 25.26 25.55 24.9 25.08 15848 25.08 down down correct
SESN.US Sesen Bio Inc 20190607 0 2.21 2.4 2.12 2.32 4882568 2.32 up up correct
SFBC.US Sound Financial Bancorp Inc 20190607 0 35 35.5 34.35 35 1602 33.1235
SFBS.US ServisFirst Bancshares Inc 20190607 0 32.12 32.27 31.54 31.6 92624 30.2479 down down correct
SFET.US Safe 20190607 0 1.9025 1.98 1.89 1.9675 31479 39.35 up up correct
SFIX.US Stitch Fix Inc 20190607 0 26.75 28.83 26.03 27.97 6395786 27.97 up up correct
SFM.US Sprouts Farmers Market Inc 20190607 0 20.22 20.575 20.185 20.44 1359353 20.44 up down incorrect
SFNC.US Simmons First National Corporation 20190607 0 23.27 23.58 23.21 23.47 387832 21.5912 up up correct
SFST.US Southern First Bancshares Inc 20190607 0 35.58 35.7 35.24 35.34 15266 35.34 down down correct
SGA.US Saga Communications Inc 20190607 0 29.65 29.91 29.125 29.28 3149 26.9176 down down correct
SGBX.US SG Blocks Inc 20190607 0 0.82 0.87 0.76 0.8302 1093 16.6049 up up correct
SGC.US Superior Group of Companies Inc 20190607 0 15.65 16.2895 15.65 16.23 30938 15.3713 up up correct
SGEN.US Seagen Inc 20190607 0 69.39 70.74 68.9764 70.55 395199 70.55 up up correct
SGH.US SMART Global Holdings Inc 20190607 0 17.87 18.89 17.35 18.76 308871 18.76 up up correct
SGLB.US Sigma Labs Inc 20190607 0 1.28 1.3223 1.28 1.29 17598 12.9 up up correct
SGLBW.US Sigma Labs Inc. Warrant 20190607 0 0.32 0.32 0.32 0.32 249 0.32
SGMA.US SigmaTron International Inc 20190607 0 2.22 2.24 2.18 2.2101 12218 2.2101 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20190607 0 1.19 1.19 1.19 1.19 0 1.19
SGMO.US Sangamo Therapeutics Inc 20190607 0 9.15 9.6 9.07 9.55 936872 9.55 up down incorrect
SGMS.US Scientific Games Corporation 20190607 0 20.02 20.45 19.97 20.23 1302554 20.23 up up correct
SGOC.US SGOCO Group Ltd 20190607 0 1.18 1.18 1.14 1.14 8977 1.14 down down correct
SGRP.US SPAR Group Inc 20190607 0 0.6496 0.6889 0.6496 0.6889 4485 0.6889 up down incorrect
SGRY.US Surgery Partners Inc 20190607 0 8.54 8.95 8.47 8.76 385001 8.76 up up correct
SHBI.US Shore Bancshares Inc 20190607 0 15.74 15.74 15.58 15.64 5388 14.3756 down down correct
SHEN.US Shenandoah Telecommunications Company 20190607 0 38.98 39.075 38.33 38.36 126469 23.7138 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20190607 0 0.939 0.986 0.9119 0.9161 8766 14.6576 down down correct
SHIPZ.US Seanergy Maritime Holdings Corp 20190607 0 0.24 0.25 0.24 0.25 5600 0.25 up down incorrect
SHOO.US Steven Madden Ltd 20190607 0 31.46 31.9 31.3 31.85 388015 30.8671 up up correct
SHYF.US The Shyft Group Inc 20190607 0 8.6 8.75 8.47 8.51 331535 8.418 down up incorrect
SIBN.US SI 20190607 0 17.15 17.59 17.15 17.35 101489 17.35 up up correct
SIEB.US Siebert Financial Corp 20190607 0 9 9.1 8.89 8.95 5318 8.95 down down correct
SIEN.US Sientra Inc 20190607 0 6.42 6.67 6.23 6.27 1217869 6.27 down up incorrect
SIFY.US Sify Technologies Limited 20190607 0 1.3832 1.43 1.3832 1.39 10930 1.39 up up correct
SIGA.US SIGA Technologies Inc 20190607 0 5.55 5.65 5.52 5.61 122640 5.61 up down incorrect
SIGI.US Selective Insurance Group Inc 20190607 0 74.34 75.24 74.29 74.7 122378 72.0375 up down incorrect
SILC.US Silicom Ltd 20190607 0 28.91 29.3 28.75 29.18 28758 29.18 up up correct
SILK.US Silk Road Medical Inc 20190607 0 44.85 45.5099 44.0811 44.55 151422 44.55 down down correct
SIMO.US Silicon Motion Technology Corporation 20190607 0 39.51 39.71 39.155 39.57 93995 36.7571 up up correct
SINO.US Sino 20190607 0 0.64 0.764 0.64 0.7 3538 3.5 up up correct
SINT.US Sintx Technologies Inc 20190607 0 0.16 0.16 0.14 0.1499 21103 4.497 down down correct
SIOX.US Sio Gene Therapies Inc 20190607 0 5.7 5.7 4.45 4.48 1437303 4.48 down down correct
SIRI.US Sirius XM Holdings Inc 20190607 0 5.33 5.37 5.28 5.31 20300366 5.1871 down down correct
SISI.US Shineco Inc 20190607 0 0.658 0.7 0.658 0.665 19330 0.665 up up correct
SIVB.US SVB Financial Group 20190607 0 213 215.15 210.53 212.94 392445 212.94 down up incorrect
SKYW.US SkyWest Inc 20190607 0 59.96 61.39 59.85 60.36 282631 59.6891 up up correct
SLAB.US Silicon Laboratories Inc 20190607 0 97.89 98.96 97.27 98.08 184264 98.08 up up correct
SLDB.US Solid Biosciences Inc 20190607 0 4.95 5.29 4.81 5.25 250856 5.25 up up correct
SLGG.US Super League Gaming Inc 20190607 0 6.71 6.83 6.63 6.83 22460 6.83 up up correct
SLGL.US Sol 20190607 0 9.21 9.21 8.89 9.13 3598 9.13 down down correct
SLGN.US Silgan Holdings Inc 20190607 0 30.15 30.38 29.92 30 1197084 28.9685 down up incorrect
SLHG.US Skylight Health Group Inc. Ordinary Shares 20190607 0 0.1449 0.1449 0.1419 0.1449 22422 0.7245
SLM.US SLM Corporation 20190607 0 9.95 9.99 9.775 9.83 1707797 9.526 down up incorrect
SLMBP.US SLM Corporation 20190607 0 63.5 63.75 63.5 63.6 4074 56.0106 up up correct
SLNG.US Stabilis Solutions Inc 20190607 0 0.68 0.7199 0.6401 0.6989 90849 5.5912 up up correct
SLNH.US Soluna Holdings Inc 20190607 0 1.08 1.09 1 1 4300 1 down down correct
SLNO.US Soleno Therapeutics Inc 20190607 0 2.58 2.7172 2.51 2.51 60389 2.51 down up incorrect
SLP.US Simulations Plus Inc 20190607 0 25.05 25.39 25 25.2 31843 24.9133 up up correct
SLRC.US SLR Investment Corp 20190607 0 20.75 20.86 20.62 20.77 74970 16.1625 up up correct
SLRX.US Salarius Pharmaceuticals Inc 20190607 0 0.49 0.54 0.47 0.5259 1123896 13.1475 up up correct
SLS.US SELLAS Life Sciences Group Inc 20190607 0 0.5105 0.5173 0.43 0.4689 43591 23.445 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20190607 0 0.9 0.9 0.9 0.9 0 0.9
SMBC.US Southern Missouri Bancorp Inc 20190607 0 32.62 33.42 32.385 32.8 12428 31.2799 up up correct
SMBK.US SmartFinancial Inc 20190607 0 20.73 21 20.53 20.95 14815 20.4309 up up correct
SMCI.US Super Micro Computer Inc 20190607 0 18.3 18.45 18.23 18.35 46666 18.35 up up correct
SMED.US Sharps Compliance Corp 20190607 0 3.232 3.31 3.15 3.31 5110 3.31 up up correct
SMID.US Smith 20190607 0 8.8 8.9 8.7712 8.9 3400 8.8118 up up correct
SMIT.US Schmitt Industries Inc 20190607 0 2.2 2.2 2.2 2.2 611 2.2
SMLR.US Semler Scientific Inc. Common Stock 20190607 0 43.15 43.25 43 43.15 8345 43.15
SMMF.US Summit Financial Group Inc 20190607 0 25.29 25.44 25.17 25.23 8258 23.1796 down up incorrect
SMMT.US Summit Therapeutics Inc 20190607 0 1.536 1.536 1.5 1.53 4282 1.53 down down correct
SMPL.US The Simply Good Foods Company 20190607 0 23.15 24.1 23.065 23.69 524047 23.69 up up correct
SMSI.US Smith Micro Software Inc 20190607 0 2.92 2.99 2.86 2.95 43440 2.95 up up correct
SMTC.US Semtech Corporation 20190607 0 42.31 42.4094 41.0027 41.94 485895 41.94 down up incorrect
SNAX.US Stryve Foods Inc 20190607 0 9.84 9.84 9.84 9.84 10300 9.84
SNBR.US Sleep Number Corporation 20190607 0 38.02 38.15 37.17 37.47 439161 37.47 down down correct
SNCR.US Synchronoss Technologies Inc 20190607 0 6.95 7.19 6.65 6.65 428743 6.65 down down correct
SND.US Smart Sand Inc 20190607 0 2.92 2.97 2.78 2.96 156272 2.96 up down incorrect
SNDX.US Syndax Pharmaceuticals Inc 20190607 0 7.32 7.66 7.255 7.59 68459 7.59 up up correct
SNES.US SenesTech Inc 20190607 0 1.44 1.5 1.44 1.44 4986 28.8
SNEX.US StoneX Group Inc 20190607 0 34.65 34.98 34.25 34.25 49873 34.25 down down correct
SNFCA.US Security National Financial Corporation 20190607 0 4.7387 4.748 4.7294 4.7387 2079 4.513
SNGX.US Soligenix Inc 20190607 0 0.73 0.73 0.7 0.71 8496 0.71 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20190607 0 0.7841 0.83 0.7779 0.7799 7197 7.0191 down up incorrect
SNPS.US Synopsys Inc 20190607 0 122.9 124.13 122.47 123.9 1175372 123.9 up up correct
SNT.US Senstar Technologies Ltd. 20190607 0 4.8 4.82 4.75 4.79 3885 2.6232 down down correct
SNY.US Sanofi 20190607 0 44.7 44.73 44.15 44.21 4773334 41.0769 down down correct
SOHO.US Sotherly Hotels Inc 20190607 0 7.16 7.325 7.14 7.28 68118 6.4959 up up correct
SOHOB.US Sotherly Hotels Inc 20190607 0 25.8 25.8 25.8 25.8 100 22.7759
SOHON.US Sotherly Hotels Inc 20190607 0 25.6225 25.82 25.52 25.76 7143 22.6788 up down incorrect
SOHOO.US Sotherly Hotels Inc 20190607 0 25.3661 25.3661 25.3661 25.3661 100 22.2361
SOHU.US Sohu.com Limited 20190607 0 13.53 13.89 13.38 13.81 209888 13.81 up up correct
SOLO.US Electrameccanica Vehicles Corp 20190607 0 2.56 2.75 2.5396 2.67 242559 2.67 up up correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20190607 0 0.59 0.6 0.437 0.49 30525 0.49 down down correct
SOLY.US Soliton Inc 20190607 0 15.2 17.18 14.65 16.2 719212 16.2 up down incorrect
SONM.US Sonim Technologies Inc 20190607 0 17.33 18.2575 15.02 16.13 35880 161.3 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20190607 0 1.04 1.04 0.95 0.998 19972 25.948 down down correct
SONO.US Sonos Inc 20190607 0 10.51 10.82 10.495 10.74 1045034 10.74 up up correct
SP.US SP Plus Corporation 20190607 0 32.68 32.8075 32.41 32.44 118192 32.44 down down correct
SPCB.US SuperCom Ltd 20190607 0 1.17 1.2 1.1 1.2 25311 1.2 up up correct
SPFI.US South Plains Financial Inc 20190607 0 18.49 18.49 17.34 17.48 55500 17.0299 down down correct
SPI.US SPI Energy Co. Ltd 20190607 0 2.72 2.75 2.61 2.61 8751 2.61 down up incorrect
SPLK.US Splunk Inc 20190607 0 110.4 112.37 110.13 111.34 2443443 111.34 up up correct
SPNE.US SeaSpine Holdings Corporation 20190607 0 13.52 13.54 13.32 13.38 31752 13.38 down down correct
SPNS.US Sapiens International Corporation N.V 20190607 0 16.27 17.2 16.27 16.88 229646 16.3932 up up correct
SPOK.US Spok Holdings Inc 20190607 0 14.83 15.08 14.73 14.84 52435 13.1317 up up correct
SPPI.US Spectrum Pharmaceuticals Inc 20190607 0 8.05 8.14 7.86 7.98 1201602 7.98 down down correct
SPRO.US Spero Therapeutics Inc 20190607 0 10.412 11.16 10.29 10.47 102875 10.47 up up correct
SPSC.US SPS Commerce Inc 20190607 0 105.67 108.15 104.325 107.72 265544 53.86 up up correct
SPTN.US SpartanNash Company 20190607 0 11.64 11.9863 11.51 11.87 206416 10.4387 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20190607 0 3.6 3.65 3.47 3.49 182150 3.49 down down correct
SPWR.US SunPower Corporation 20190607 0 8.3482 8.5632 8.3082 8.3382 1592990 5.4605 down down correct
SQBG.US Sequential Brands Group Inc 20190607 0 0.6875 0.6979 0.65 0.6667 2040 26.668 down down correct
SQBGQ.US Sequential Brands Group Inc 20190607 0 27.6 28 26 26.8 2040 26.8 down down correct
SRAX.US SRAX Inc 20190607 0 4.58 4.67 4.316 4.41 120859 4.41 down down correct
SRCE.US 1st Source Corporation 20190607 0 44.79 44.94 44.43 44.61 37187 41.6013 down down correct
SRCL.US Stericycle Inc 20190607 0 46.49 46.85 45.3 45.37 710002 45.37 down down correct
SRDX.US Surmodics Inc 20190607 0 40.26 41.67 39.92 41.44 78076 41.44 up down incorrect
SREV.US ServiceSource International Inc 20190607 0 1.05 1.05 1 1.03 280881 1.03 down down correct
SRGA.US Surgalign Holdings Inc 20190607 0 4.42 4.49 4.3 4.44 172838 4.44 up up correct
SRNE.US Sorrento Therapeutics Inc 20190607 0 2.87 2.97 2.77 2.95 544258 2.95 up up correct
SRPT.US Sarepta Therapeutics Inc 20190607 0 122.58 124.98 121.535 123.9 620215 123.9 up up correct
SRRA.US Sierra Oncology Inc 20190607 0 0.7449 0.7449 0.6533 0.6861 1539221 27.444 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20190607 0 8.15 8.15 8.15 8.15 0 40.1751
SRRK.US Scholar Rock Holding Corporation 20190607 0 17.21 17.9 16.54 17.7 30780 17.7 up up correct
SRTS.US Sensus Healthcare Inc 20190607 0 5.37 5.4 5.29 5.29 18403 5.29 down down correct
SSB.US South State Corporation 20190607 0 68.01 68.57 67.0715 68.09 104283 63.8154 up up correct
SSBI.US Summit State Bank 20190607 0 11.35 11.49 11 11.26 32356 9.3405 down down correct
SSKN.US STRATA Skin Sciences Inc 20190607 0 2.12 2.14 2.07 2.09 57870 2.09 down up incorrect
SSNC.US SS&C Technologies Holdings Inc 20190607 0 57.89 58.85 57.89 58.4 1133279 57.1269 up up correct
SSNT.US SilverSun Technologies Inc 20190607 0 2.25 2.2843 2.2 2.2613 8173 1.7146 up down incorrect
SSP.US The E.W. Scripps Company 20190607 0 15.35 15.51 15.12 15.17 275769 14.7106 down down correct
SSRM.US SSR Mining Inc 20190607 0 12.03 12.13 11.855 11.96 765782 11.8124 down up incorrect
SSSS.US SuRo Capital Corp 20190607 0 6.35 6.48 6.34 6.48 118500 3.4564 up up correct
SSTI.US ShotSpotter Inc 20190607 0 45.76 46.72 44.65 45.25 126487 45.25 down down correct
SSYS.US Stratasys Ltd 20190607 0 22.72 22.96 22.54 22.89 234068 22.89 up up correct
STAA.US STAAR Surgical Company 20190607 0 25.55 27.755 25.5 27.08 800953 27.08 up up correct
STAB.US Statera Biopharma Inc 20190607 0 1.6 1.7 1.6 1.63 8000 1.63 up up correct
STAF.US Staffing 360 Solutions Inc 20190607 0 1.5839 1.6 1.55 1.5722 7689 9.2627 down down correct
STBA.US S&T Bancorp Inc 20190607 0 36.75 37.33 36.47 36.9 164943 33.4562 up up correct
STCN.US Steel Connect Inc 20190607 0 1.8191 1.8466 1.8166 1.83 1828 1.83 up up correct
STFC.US State Auto Financial Corporation 20190607 0 34.34 34.93 34.23 34.5 81476 32.9619 up up correct
STGW.US MDC Partners Inc 20190607 0 2.86 2.96 2.84 2.87 371564 2.87 up down incorrect
STIM.US Neuronetics Inc 20190607 0 8.95 10.37 8.95 9.92 134430 9.92 up up correct
STKL.US SunOpta Inc 20190607 0 3.86 3.925 3.66 3.75 288385 3.75 down down correct
STKS.US The ONE Group Hospitality Inc 20190607 0 3.15 3.25 3.15 3.2 52514 3.2 up up correct
STLD.US Steel Dynamics Inc 20190607 0 26.03 26.15 25.58 25.93 2912444 24.066 down down correct
STND.US Standard AVB Financial Corp 20190607 0 27.22 27.41 27.22 27.22 4190 25.5344
STNE.US StoneCo Ltd 20190607 0 27.21 27.31 26.51 26.63 2201753 26.63 down down correct
STRA.US Strategic Education Inc 20190607 0 184.86 186.33 182.74 182.84 120056 173.8078 down down correct
STRL.US Sterling Construction Company Inc 20190607 0 13.01 13.27 12.76 12.77 165507 12.77 down down correct
STRM.US Streamline Health Solutions Inc 20190607 0 1.39 1.44 1.2708 1.44 27404 1.44 up up correct
STRO.US Sutro Biopharma Inc 20190607 0 11.79 12.05 11.05 11.92 42052 11.92 up up correct
STRR.US Star Equity Holdings Inc 20190607 0 5.79 6.95 5.7 6.31 61854 6.31 up down incorrect
STRS.US Stratus Properties Inc 20190607 0 26.83 27.555 26.6 26.64 3175 26.64 down down correct
STRT.US Strattec Security Corporation 20190607 0 25.65 25.65 23.74 24.1332 1516 23.5205 down down correct
STX.US Seagate Technology Holdings plc 20190607 0 44.3 44.38 43.47 43.56 3750740 38.5914 down down correct
STXB.US Spirit of Texas Bancshares Inc 20190607 0 21.94 21.99 21.8 21.83 8629 21.2233 down down correct
SUMO.US Sumo Logic Inc 20190607 0 138 142 132.4502 142 67700 142 up up correct
SUMR.US Summer Infant Inc 20190607 0 0.5157 0.5157 0.5064 0.51 2085 4.59 down up incorrect
SUNS.US SLR Senior Investment Corp 20190607 0 16.15 16.25 16.09 16.2 33843 13.0288 up up correct
SUNW.US Sunworks Inc 20190607 0 0.89 0.9169 0.85 0.85 49861 5.95 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20190607 0 30.77 31.37 30.611 30.69 276227 30.69 down down correct
SURF.US Surface Oncology Inc 20190607 0 3.59 3.62 3.43 3.52 44767 3.52 down down correct
SURG.US SurgePays Inc. Common Stock 20190607 0 0.44 0.565 0.42 0.51 98744 25.5 up down incorrect
SVBI.US Severn Bancorp Inc 20190607 0 8.67 8.74 8.5245 8.53 5560 8.1454 down down correct
SVC.US Service Properties Trust 20190607 0 24.46 24.49 24.23 24.35 562767 22.6424 down up incorrect
SVRA.US Savara Inc 20190607 0 10.23 10.6 10.09 10.13 232073 10.13 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20190607 0 10.58 10.7 10.34 10.43 10145 10.43 down down correct
SWAV.US ShockWave Medical Inc 20190607 0 59 65.5 58.9169 62.91 751816 62.91 up down incorrect
SWBI.US Smith & Wesson Brands Inc 20190607 0 6.4796 6.5027 6.3413 6.4105 482801 6.2872 down up incorrect
SWET.US Athlon Acquisition Corp 20190607 0 0.0006 0.0007 0.0006 0.0007 2321837 0.0007 up up correct
SWIR.US Sierra Wireless Inc 20190607 0 12.27 12.43 12.195 12.43 120597 12.43 up up correct
SWKH.US SWK Holdings Corporation 20190607 0 10.49 10.49 9.85 10.25 1200 10.25 down down correct
SWKS.US Skyworks Solutions Inc 20190607 0 69.33 70.38 68.68 70.15 2070656 67.5662 up up correct
SXTC.US China SXT Pharmaceuticals Inc 20190607 0 15.52 15.52 12.44 12.52 15525 12.52 down down correct
SY.US So 20190607 0 14 14.7899 14 14.58 226567 14.58 up up correct
SYBT.US Stock Yards Bancorp Inc 20190607 0 34.28 34.42 33.94 34.17 27654 31.8181 down down correct
SYBX.US Synlogic Inc 20190607 0 6.54 6.59 6.13 6.33 82938 6.33 down down correct
SYNA.US Synaptics Incorporated 20190607 0 28.07 28.31 27.54 28.05 375433 28.05 down down correct
SYNC.US Synacor Inc 20190607 0 1.656 1.675 1.61 1.65 9828 1.65 down down correct
SYNH.US Syneos Health Inc 20190607 0 45.73 46.56 45.26 45.94 429399 45.94 up up correct
SYNL.US Synalloy Corporation 20190607 0 18.4431 18.7847 18.1878 18.63 9438 18.63 up up correct
SYPR.US Sypris Solutions Inc 20190607 0 0.8138 0.8144 0.81 0.8144 7228 0.8144 up up correct
SYRS.US Syros Pharmaceuticals Inc 20190607 0 5.75 6.005 5.65 5.96 41315 5.96 up down incorrect
TA.US TravelCenters of America Inc 20190607 0 3.55 3.64 3.525 3.58 15058 17.9 up down incorrect
TACO.US Del Taco Restaurants Inc 20190607 0 10.73 10.95 10.73 10.88 99951 10.692 up up correct
TACT.US TransAct Technologies Incorporated 20190607 0 8.49 8.6 8.49 8.6 42231 8.4683 up up correct
TAIT.US Taitron Components Incorporated 20190607 0 2.78 2.81 2.51 2.6 151835 2.3206 down down correct
TANH.US Tantech Holdings Ltd 20190607 0 1.48 1.49 1.46 1.47 41376 1.47 down down correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20190607 0 26.49 26.5 26.18 26.39 8070 21.498 down down correct
TANNL.US TravelCenters of America LLC SR NT 20190607 0 25.195 25.259 25.14 25.2 19825 20.6436 up up correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20190607 0 25.56 25.56 25.56 25.56 299 20.8707
TAOP.US Taoping Inc 20190607 0 0.72 0.99 0.72 0.7874 208440 4.7244 up down incorrect
TARA.US Protara Therapeutics Inc 20190607 0 0.44 0.44 0.404 0.41 14635 16.4 down down correct
TAST.US Carrols Restaurant Group Inc 20190607 0 8.54 8.54 8.395 8.47 186517 7.6861 down down correct
TATT.US TAT Technologies Ltd 20190607 0 5.9406 5.95 5.9 5.95 1565 5.95 up down incorrect
TAYD.US Taylor Devices Inc 20190607 0 10.5859 10.5859 10.5859 10.5859 240 10.5859
TBBK.US The Bancorp Inc 20190607 0 9 9.06 8.84 8.84 75037 8.84 down down correct
TBK.US Triumph Bancorp Inc 20190607 0 27.83 28.09 27.7 27.89 67404 27.89 up up correct
TBLT.US ToughBuilt Industries Inc 20190607 0 0.49 0.5092 0.468 0.508 82726 5.08 up up correct
TBNK.US Territorial Bancorp Inc 20190607 0 27.61 27.68 27.51 27.55 4426 24.5257 down up incorrect
TBPH.US Theravance Biopharma Inc 20190607 0 15.86 16.7281 15.4533 15.69 403406 15.69 down up incorrect
TC.US TuanChe ADR 20190607 0 3.01 3.23 3.01 3.2 101257 12.8 up up correct
TCBI.US Texas Capital Bancshares Inc 20190607 0 58.2 58.83 57.22 58.71 654838 58.71 up up correct
TCBK.US TriCo Bancshares 20190607 0 38.07 38.09 37.62 37.7 33052 35.208 down down correct
TCCO.US Technical Communications Corporation 20190607 0 3.91 3.96 3.53 3.57 14058 3.57 down down correct
TCDA.US Tricida Inc 20190607 0 35.55 36.23 35.09 35.7 405388 35.7 up up correct
TCFC.US The Community Financial Corporation 20190607 0 31 32.49 31 31.15 1687 29.8699 up up correct
TCMD.US Tactile Systems Technology Inc 20190607 0 53.89 54.44 51.55 52.58 157890 52.58 down up incorrect
TCOM.US Trip.com Group Limited 20190607 0 33.72 34.25 33.51 33.95 3379306 33.95 up up correct
TCON.US TRACON Pharmaceuticals Inc 20190607 0 0.6011 0.6199 0.59 0.6 7269 6 down down correct
TCPC.US BlackRock TCP Capital Corp 20190607 0 14.57 14.68 14.55 14.67 186662 11.0011 up up correct
TCRR.US TCR2 Therapeutics Inc 20190607 0 15.15 15.55 14.15 15.4 24673 15.4 up up correct
TCX.US Tucows Inc 20190607 0 60.25 63.06 59.865 62 187063 62 up up correct
TDAC.US Trident Acquisitions Corp 20190607 0 10.31 10.31 10.3 10.31 370407 10.31
TDACW.US Trident Acquisitions Corp. Warrant 20190607 0 0.1501 0.1501 0.14 0.15 21500 0.15 down down correct
TEAM.US Atlassian Corporation Plc 20190607 0 127.91 132.28 127.9 131.43 1269318 131.43 up up correct
TECH.US Bio 20190607 0 209 210.915 207.83 209.95 69624 207.6024 up up correct
TECTP.US Tectonic Financial Inc 20190607 0 11.15 11.15 11.14 11.15 700 8.8285
TEDU.US Tarena International Inc 20190607 0 3.0653 3.41 3.0653 3.24 5740 16.2 up up correct
TELL.US Tellurian Inc 20190607 0 7.82 7.93 7.6999 7.79 888491 7.79 down down correct
TENB.US Tenable Holdings Inc 20190607 0 25.66 26.43 25.57 26.1 1014299 26.1 up up correct
TENX.US Tenax Therapeutics Inc 20190607 0 1.25 1.29 1.24 1.27 24539 1.27 up up correct
TER.US Teradyne Inc 20190607 0 45.1 45.52 44.9 45.21 1742957 44.7049 up up correct
TESS.US TESSCO Technologies Incorporated 20190607 0 17.68 18.19 17.3 17.93 39548 17.3385 up up correct
TFSL.US TFS Financial Corporation 20190607 0 17.77 17.92 17.68 17.83 188141 15.1477 up up correct
TGA.US TransGlobe Energy Corporation 20190607 0 1.51 1.55 1.51 1.55 81626 1.4129 up up correct
TGLS.US Tecnoglass Inc 20190607 0 6.79 6.79 6.67 6.78 39805 6.3684 down down correct
TGTX.US TG Therapeutics Inc 20190607 0 7.04 7.52 7.01 7.46 1861648 7.46 up up correct
TH.US Target Hospitality Corp 20190607 0 9.97 10.41 9.93 9.96 519396 9.96 down down correct
THFF.US First Financial Corporation 20190607 0 39.01 39.3 38.56 38.76 14773 36.3438 down down correct
THMA.US Thimble Point Acquisition Corp 20190607 0 0.43 0.43 0.43 0.43 0 0.43
THMO.US ThermoGenesis Holdings Inc 20190607 0 3.13 3.7 2.9 3.32 428183 3.32 up down incorrect
THRM.US Gentherm Incorporated 20190607 0 38.43 39.96 38.4 39.75 197199 39.75 up up correct
THTX.US Theratechnologies Inc 20190607 0 4.8 4.8 4.7 4.75 30591 4.75 down up incorrect
TIGO.US Millicom International Cellular S.A 20190607 0 54.66 57.82 54.4401 54.805 25941 53.2723 up up correct
TIGR.US UP Fintech Holding Limited 20190607 0 4.23 4.466 4.168 4.32 623300 4.32 up up correct
TILE.US Interface Inc 20190607 0 14.9 15.06 14.79 14.97 248261 14.5947 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20190607 0 30.16 30.16 30.16 30.16 0 26.415
TIPPX.US Total Income + Real Estate Fund CL C 20190607 0 29.18 29.18 29.18 29.18 0 25.138
TIPRX.US Totl In Rl Est A 20190607 0 30.31 30.31 30.31 30.31 0 26.5593
TIPT.US Tiptree Inc 20190607 0 6.18 6.28 6.18 6.25 16276 5.9142 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20190607 0 30.77 30.77 30.77 30.77 0 26.9933
TITN.US Titan Machinery Inc 20190607 0 16.17 16.48 15.93 16.24 84794 16.24 up up correct
TLF.US Tandy Leather Factory Inc 20190607 0 12.6 12.65 12.6 12.65 900 11.7754 up up correct
TLGT.US Teligent Inc 20190607 0 0.6633 0.6633 0.6049 0.6363 25459 6.363 down up incorrect
TLRY.US Tilray Inc 20190607 0 35.99 38.98 35.31 38.8 2578341 38.8 up up correct
TMDI.US Titan Medical Inc 20190607 0 2.34 2.4 2.22 2.35 284728 2.35 up up correct
TMDX.US TransMedics Group Inc 20190607 0 26.82 27.87 26.31 26.5 161783 26.5 down down correct
TMUS.US T 20190607 0 76.55 77.14 76.31 77.03 2256596 77.03 up up correct
TNDM.US Tandem Diabetes Care Inc 20190607 0 70.15 72.03 69.84 71.7 1440705 71.7 up up correct
TNT.US Peak Fintech Group Inc. Common Shares 20190607 0 2100 2110 2000 2010 13200 2010 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20190607 0 1.62 1.62 1.56 1.59 5700 15.9 down down correct
TOPS.US Top Ships Inc 20190607 0 0.49 0.5054 0.483 0.4923 236522 246.15 up down incorrect
TOUR.US Tuniu Corporation 20190607 0 3.03 3.13 2.96 3.05 31559 3.05 up up correct
TOWN.US TowneBank 20190607 0 26.06 26.23 25.9101 26.17 99921 24.2269 up up correct
TPIC.US TPI Composites Inc 20190607 0 21.4 22.25 21.36 22.19 309597 22.19 up up correct
TPST.US Tempest Therapeutics Inc 20190607 0 13.35 13.8 13.35 13.77 2595 206.55 up down incorrect
TPTX.US Turning Point Therapeutics Inc 20190607 0 33.8 35.08 33.8 34.49 81133 34.49 up up correct
TREE.US LendingTree Inc 20190607 0 398.98 403.0316 395.76 399.11 147261 399.11 up down incorrect
TRHC.US Tabula Rasa HealthCare Inc 20190607 0 43.35 44.8559 43.13 43.86 341355 43.86 up up correct
TRIB.US Trinity Biotech plc 20190607 0 1.87 1.93 1.8101 1.92 11711 1.92 up up correct
TRIL.US Trillium Therapeutics Inc 20190607 0 0.38 0.4156 0.3663 0.4 1697279 0.4 up up correct
TRIP.US TripAdvisor Inc 20190607 0 45.22 45.98 44.82 45.27 1388900 40.2575 up up correct
TRMB.US Trimble Inc 20190607 0 41.84 42.57 41.84 42.51 1697034 42.51 up up correct
TRMD.US TORM plc 20190607 0 9 11.52 8.96 11.52 2131 10.1101 up up correct
TRMK.US Trustmark Corporation 20190607 0 32.57 32.61 32.16 32.19 236091 29.7613 down down correct
TRNS.US Transcat Inc 20190607 0 25.15 25.72 24.76 25.01 34940 25.01 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20190607 0 0.002 0.0025 0.002 0.0024 4093 0.48 up up correct
TROO.US TROOPS Inc 20190607 0 1.18 1.18 1.14 1.14 9000 1.14 down down correct
TROW.US T. Rowe Price Group Inc 20190607 0 104.25 105.84 103.79 105.69 961205 98.2753 up up correct
TRS.US TriMas Corporation 20190607 0 29.85 30.04 29.61 29.65 92187 29.6147 down down correct
TRST.US TrustCo Bank Corp NY 20190607 0 7.44 7.46 7.37 7.42 118502 33.5918 down down correct
TRUE.US TrueCar Inc 20190607 0 5.29 5.57 5.27 5.45 3209116 5.45 up up correct
TRUP.US Trupanion Inc 20190607 0 32.04 32.47 31.74 32.35 160349 32.35 up up correct
TRVG.US trivago N.V 20190607 0 3.73 3.78 3.66 3.77 136211 3.77 up up correct
TRVI.US Trevi Therapeutics Inc 20190607 0 9.53 9.85 9.28 9.29 59872 9.29 down down correct
TRVN.US Trevena Inc 20190607 0 1.06 1.09 1.01 1.05 1347286 1.05 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20190607 0 34.39 35 34.39 34.87 32100 25.342 up up correct
TSBK.US Timberland Bancorp Inc 20190607 0 25.16 26.2 25.16 26.18 17777 23.9086 up up correct
TSC.US TriState Capital Holdings Inc 20190607 0 21.46 21.58 21.11 21.12 163049 21.12 down down correct
TSCAP.US TriState Capital Holdings Inc 20190607 0 26.5 26.5 26.437 26.5 21677 22.0782
TSCBP.US TriState Capital Holdings Inc 20190607 0 25.777 25.84 25.692 25.75 25800 21.9037 down down correct
TSCO.US Tractor Supply Company 20190607 0 107.64 109.67 107.405 108.57 1091106 105.3273 up up correct
TSEM.US Tower Semiconductor Ltd 20190607 0 15.1 15.37 14.99 15.34 149108 15.34 up up correct
TSIFX.US TSIFX 20190607 0 10.02 10.02 10.02 10.02 0 9.0107
TSLA.US Tesla Inc 20190607 0 205 210.8438 203.499 204.5 80017649 40.9 down down correct
TSRI.US TSR Inc 20190607 0 4.9 4.9 4.9 4.9 200 4.9
TTCF.US Tattooed Chef Inc 20190607 0 10.01 10.01 10.01 10.01 5000 10.01
TTD.US The Trade Desk Inc 20190607 0 239 250 238.01 245.04 1943741 24.504 up up correct
TTEC.US TTEC Holdings Inc 20190607 0 39.22 40.305 39.22 39.93 153174 37.6313 up up correct
TTEK.US Tetra Tech Inc 20190607 0 72.83 74.6299 72.83 73.67 223939 72.4852 up up correct
TTGT.US TechTarget Inc 20190607 0 19.78 20.01 19.55 19.57 115802 19.57 down down correct
TTMI.US TTM Technologies Inc 20190607 0 9.15 9.29 9.06 9.21 1203909 9.21 up up correct
TTNP.US Titan Pharmaceuticals Inc 20190607 0 1.43 1.44 1.26 1.34 7016 40.2 down down correct
TTOO.US T2 Biosystems Inc 20190607 0 1.62 1.65 1.49 1.54 1409659 1.54 down up incorrect
TTSH.US Tile Shop Holdings Inc. Common Stock 20190607 0 3.97 4.4 3.95 4.1 835715 3.7157 up up correct
TTWO.US Take 20190607 0 111.67 112.6216 110.9 111.65 1126044 111.65 down down correct
TURN.US 180 Degree Capital Corp 20190607 0 1.92 1.9373 1.9004 1.91 22855 5.73 down up incorrect
TUSK.US Mammoth Energy Services Inc 20190607 0 6.31 6.56 5.88 6.24 1270639 6.24 down down correct
TVTX.US Travere Therapeutics Inc 20190607 0 19.08 19.36 18.71 19.1 212138 19.1 up up correct
TVTY.US Tivity Health Inc 20190607 0 18.65 19.09 18.5 18.71 602705 18.71 up up correct
TW.US Tradeweb Markets Inc 20190607 0 43.7 44.06 42.39 42.9 317800 42.3426 down down correct
TWIN.US Twin Disc Incorporated 20190607 0 14.955 15.21 14.53 14.84 39215 14.84 down down correct
TWNK.US Hostess Brands Inc 20190607 0 13.37 13.43 13.25 13.26 1341499 13.26 down down correct
TWNKW.US Hostess Brands Inc 20190607 0 1.5177 1.52 1.5101 1.52 300 1.52 up up correct
TWOU.US 2U Inc 20190607 0 36.65 36.6953 35.07 35.37 1232518 35.37 down down correct
TWST.US Twist Bioscience Corporation 20190607 0 25.84 26.23 25.465 26 248668 26 up up correct
TXMD.US TherapeuticsMD Inc 20190607 0 3.36 3.36 3.07 3.15 4031915 3.15 down down correct
TXN.US Texas Instruments Incorporated 20190607 0 111.14 111.83 110.59 111.17 5408589 104.1004 up up correct
TXRH.US Texas Roadhouse Inc 20190607 0 56.03 56.63 55.36 55.48 718741 53.4751 down down correct
TYHT.US Shineco Inc 20190607 0 0.658 0.7 0.658 0.665 19330 5.985 up up correct
TYME.US Tyme Technologies Inc 20190607 0 1.02 1.0598 1 1 418425 1 down up incorrect
TZOO.US Travelzoo 20190607 0 17.31 17.58 17.09 17.13 48973 17.13 down down correct
UAL.US United Airlines Holdings Inc 20190607 0 83.09 84.85 83.09 83.27 1475833 83.27 up up correct
UBCP.US United Bancorp Inc 20190607 0 11.46 11.836 11.4184 11.4184 7852 10.3268 down down correct
UBFO.US United Security Bancshares 20190607 0 10.48 10.48 10.4 10.41 5668 9.0618 down down correct
UBOH.US United Bancshares Inc 20190607 0 22.965 22.965 22.965 22.965 1063 21.5539
UBSI.US United Bankshares Inc 20190607 0 37.11 37.42 36.9025 37.24 250040 33.1044 up up correct
UBX.US Unity Biotechnology Inc 20190607 0 8.29 8.37 8.11 8.27 111394 8.27 down down correct
UCBI.US United Community Banks Inc 20190607 0 27.7 27.7 27.2 27.28 383410 25.216 down down correct
UCTT.US Ultra Clean Holdings Inc 20190607 0 13.46 13.61 13.28 13.4 260463 13.4 down up incorrect
UEIC.US Universal Electronics Inc 20190607 0 36.79 37.05 35.72 36.62 132021 36.62 down down correct
UEPS.US Net 1 UEPS Technologies Inc 20190607 0 3.41 3.49 3.275 3.32 266892 3.32 down up incorrect
UFCS.US United Fire Group Inc 20190607 0 47.55 47.92 46.8 47.57 92978 44.0612 up up correct
UFPI.US UFP Industries Inc 20190607 0 35.85 36.32 35.58 35.7 241596 34.9134 down down correct
UFPT.US UFP Technologies Inc 20190607 0 38.33 39.54 38.33 39.31 30279 39.31 up up correct
UG.US United 20190607 0 19.31 19.51 19.25 19.25 2361 17.3855 down down correct
UHAL.US AMERCO 20190607 0 390.94 394.5 387.23 392.69 52917 388.4346 up up correct
UIHC.US United Insurance Holdings Corp 20190607 0 14.42 14.565 14.37 14.42 54592 13.161
ULBI.US Ultralife Corporation 20190607 0 8.4278 8.44 7.89 7.9 133368 7.9 down down correct
ULH.US Universal Logistics Holdings Inc 20190607 0 18.41 19.23 18.39 19.02 60957 18.1619 up up correct
ULTA.US Ulta Beauty Inc 20190607 0 340.69 343.96 337.68 338.16 567317 338.16 down up incorrect
UMBF.US UMB Financial Corporation 20190607 0 62.59 62.85 62.05 62.57 135271 59.8274 down down correct
UMPQ.US Umpqua Holdings Corporation 20190607 0 16.47 16.515 16.26 16.43 824917 14.358 down down correct
UNB.US Union Bankshares Inc 20190607 0 33.406 33.51 33.13 33.42 2117 29.8129 up up correct
UNIQX.US UNIQX 20190607 0 26.03 26.03 26.03 26.03 0 23.175
UNIT.US Uniti Group Inc 20190607 0 10.52 10.72 10.41 10.63 3118641 9.0276 up up correct
UNTY.US Unity Bancorp Inc 20190607 0 19.97 20.19 19.97 19.97 5024 19.0425
UONE.US Urban One Inc 20190607 0 1.91 2.08 1.86 1.95 8024 1.95 up up correct
UONEK.US Urban One Inc 20190607 0 1.8898 1.8898 1.85 1.8693 86495 1.8693 down down correct
UPLD.US Upland Software Inc 20190607 0 47.58 49.11 47.58 48.86 514044 48.86 up up correct
UPWK.US Upwork Inc 20190607 0 14.28 14.63 14.26 14.39 765314 14.39 up up correct
URBN.US Urban Outfitters Inc 20190607 0 23.37 23.76 23.09 23.33 3365874 23.33 down down correct
URGN.US UroGen Pharma Ltd 20190607 0 35.92 38.03 35.67 37.33 131102 37.33 up down incorrect
USAK.US USA Truck Inc 20190607 0 11.02 11.13 10.82 10.95 98271 10.95 down down correct
USAP.US Universal Stainless & Alloy Products Inc 20190607 0 13.45 13.7 13.33 13.4 60166 13.4 down up incorrect
USAU.US U.S. Gold Corp 20190607 0 1.1 1.14 1.0916 1.13 69735 11.3 up up correct
USEG.US U.S. Energy Corp 20190607 0 0.3921 0.406 0.3507 0.37 256663 3.7 down up incorrect
USIO.US Usio Inc 20190607 0 2.89 3.3596 2.89 3.1538 116336 3.1538 up up correct
USLM.US United States Lime & Minerals Inc 20190607 0 80.1 80.1 80.1 80.1 504 74.8365
USQIX.US USQ Core Real Estate Fund 20190607 0 25.91 25.91 25.91 25.91 0 23.4292
USQSX.US USQ Core Real Estate Fund 20190607 0 25.91 25.91 25.91 25.91 0 23.43
USWS.US U.S. Well Services Inc 20190607 0 6.76 7.19 6.75 6.89 6406 24.115 up up correct
UTHR.US United Therapeutics Corporation 20190607 0 81.82 83.44 80.1 81.98 1066115 81.98 up down incorrect
UTMD.US Utah Medical Products Inc 20190607 0 80.68 82.96 80.68 81.95 12793 77.993 up up correct
UTSI.US UTStarcom Holdings Corp 20190607 0 3.1 3.11 3.08 3.08 9663 3.08 down up incorrect
UVSP.US Univest Financial Corporation 20190607 0 24.63 24.7 24.29 24.42 120072 22.5946 down down correct
UXIN.US Uxin Limited 20190607 0 2 2.19 1.99 2.11 2039248 2.11 up up correct
VABK.US Virginia National Bankshares Corporation 20190607 0 36.8475 36.8475 36.2571 36.4286 5381 32.7256 down down correct
VALU.US Value Line Inc 20190607 0 27.5 27.5 26.01 26.01 855 24.1768 down down correct
VBIV.US VBI Vaccines Inc 20190607 0 1.72 1.78 1.7 1.73 143114 1.73 up up correct
VBLT.US Vascular Biogenics Ltd 20190607 0 1.23 1.24 1.1839 1.2 57592 1.2 down down correct
VBTX.US Veritex Holdings Inc 20190607 0 25.62 25.99 25.47 25.88 138544 24.2094 up down incorrect
VC.US Visteon Corporation 20190607 0 49.3 50.83 49.3 50.17 423827 50.17 up up correct
VCEL.US Vericel Corporation 20190607 0 15.44 15.89 15.25 15.8 348740 15.8 up up correct
VCMIX.US Versus Capital Multi 20190607 0 28.26 28.26 28.26 28.26 0 25.5324
VCNX.US Vaccinex Inc 20190607 0 6.0022 6.4 5.99 5.99 8225 5.99 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20190607 0 25.2 25.2 25.2 25.2 0 23.3256
VCTR.US Victory Capital Holdings Inc 20190607 0 16.98 17.25 16.95 17.15 57881 16.5748 up up correct
VCYT.US Veracyte Inc 20190607 0 25.03 25.95 24.8 25.75 1230596 25.75 up up correct
VECO.US Veeco Instruments Inc 20190607 0 11.59 11.86 11.5 11.83 214469 11.83 up up correct
VEON.US VEON Ltd 20190607 0 2.32 2.37 2.28 2.36 4222728 2.099 up up correct
VERB.US Verb Technology Company Inc 20190607 0 1.86 1.9 1.76 1.79 51113 1.79 down down correct
VERBW.US Verb Technology Company Inc 20190607 0 0.73 0.73 0.65 0.65 18720 0.65 down down correct
VERI.US Veritone Inc 20190607 0 8.32 8.79 8.26 8.6 318837 8.6 up up correct
VERO.US Venus Concept Inc 20190607 0 0.5227 0.63 0.485 0.534 2142025 8.01 up up correct
VERU.US Veru Inc 20190607 0 1.92 1.98 1.91 1.94 87255 1.94 up up correct
VFF.US Village Farms International Inc 20190607 0 12.83 13.3 12.83 13.13 534256 13.13 up up correct
VFLEX.US VFLEX 20190607 0 25.39 25.39 25.39 25.39 0 22.2285
VG.US Vonage Holdings Corp 20190607 0 11.85 11.97 11.8 11.85 4083624 11.85
VIA.US Via Renewables Inc 20190607 0 10.22 10.39 10.0901 10.35 113364 8.6585 up up correct
VIAC.US ViacomCBS Inc 20190607 0 48.48 48.88 48.205 48.42 1496921 45.0404 down down correct
VIACA.US ViacomCBS Inc 20190607 0 48.63 48.71 48.4 48.4 3141 45.36 down down correct
VIASP.US Via Renewables Inc 20190607 0 24.736 24.8 24.61 24.68 10100 19.5839 down down correct
VIAV.US Viavi Solutions Inc 20190607 0 12.74 13.16 12.69 13.14 2897837 13.14 up up correct
VICR.US Vicor Corporation 20190607 0 30.68 31.15 30.08 30.36 164776 30.36 down down correct
VIOT.US Viomi Technology Co. Ltd 20190607 0 8.72 8.95 8.25 8.88 156693 8.88 up down incorrect
VIRC.US Virco Mfg. Corporation 20190607 0 4.1699 4.1699 4.05 4.05 1280 4.05 down down correct
VIRT.US Virtu Financial Inc 20190607 0 22 22.22 21.57 22.07 861519 19.8452 up up correct
VIRX.US Viracta Therapeutics Inc 20190607 0 6.8 7.4 6.7 7.2 57890 7.2 up up correct
VISL.US Vislink Technologies Inc 20190607 0 1.81 2.0203 1.74 1.74 2671 10.44 down down correct
VIVE.US Viveve Medical Inc 20190607 0 537 537 487.11 490 365 490 down up incorrect
VIVO.US Meridian Bioscience Inc 20190607 0 11.27 11.42 11.25 11.31 251040 11.31 up up correct
VJET.US voxeljet AG 20190607 0 1.72 1.81 1.72 1.75 2182 8.75 up up correct
VKTX.US Viking Therapeutics Inc 20190607 0 7.75 7.85 7.29 7.84 1963387 7.84 up up correct
VLDR.US Velodyne Lidar Inc 20190607 0 9.95 9.97 9.95 9.97 2500 9.97 up up correct
VLGEA.US Village Super Market Inc 20190607 0 25.38 25.67 25.22 25.55 21867 23.069 up down incorrect
VLY.US Valley National Bancorp 20190607 0 10.21 10.25 10.11 10.21 851814 9.0702
VLYPO.US Valley National Bancorp 20190607 0 26.01 26.21 25.82 26.21 6040 22.5413 up down incorrect
VLYPP.US Valley National Bancorp 20190607 0 28.48 28.76 28.33 28.76 9349 24.622 up up correct
VMD.US Viemed Healthcare Inc 20190607 0 7.3223 7.654 7.3223 7.654 3356 7.654 up down incorrect
VNDA.US Vanda Pharmaceuticals Inc 20190607 0 13.57 14.22 13.395 14.05 1195213 14.05 up up correct
VNET.US 21Vianet Group Inc 20190607 0 7.26 7.364 6.99 7.11 508778 7.11 down down correct
VNOM.US Viper Energy Partners LP 20190607 0 27.97 28.22 27.28 27.38 311275 23.8637 down up incorrect
VOD.US Vodafone Group Plc 20190607 0 16.38 16.595 16.37 16.44 4317048 14.1933 up up correct
VOXX.US VOXX International Corporation 20190607 0 3.53 3.62 3.53 3.6 14905 3.6 up up correct
VRA.US Vera Bradley Inc 20190607 0 10.75 10.98 10.48 10.68 679852 10.68 down down correct
VRAY.US ViewRay Inc 20190607 0 8.27 8.45 8.26 8.35 387223 8.35 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20190607 0 7.64 8.2 7.25 8.12 38477 8.12 up up correct
VRDN.US Viridian Therapeutics Inc 20190607 0 2.2 2.34 2.1801 2.33 7688 34.95 up up correct
VREX.US Varex Imaging Corporation 20190607 0 28.4 28.6 27.96 28.01 386322 28.01 down down correct
VRME.US VerifyMe Inc 20190607 0 0.18 0.25 0.16 0.16 8652 8 down up incorrect
VRNA.US Verona Pharma plc 20190607 0 5.9771 6.0501 5.5667 5.75 29268 5.75 down down correct
VRNS.US Varonis Systems Inc 20190607 0 61.44 62.09 60.19 60.62 912318 20.2067 down down correct
VRNT.US Verint Systems Inc 20190607 0 56.9458 57.3557 56.376 56.6159 465674 28.8415 down down correct
VRRM.US Verra Mobility Corporation 20190607 0 12.57 12.715 12.47 12.51 1869535 12.51 down down correct
VRSK.US Verisk Analytics Inc 20190607 0 145 147.03 144.99 146.47 912283 143.9437 up up correct
VRSN.US VeriSign Inc 20190607 0 204.75 209.58 204.68 207.09 552807 207.09 up up correct
VRTS.US Virtus Investment Partners Inc 20190607 0 105.29 106.97 104.9 105.51 42226 100.3993 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20190607 0 169.43 173.98 169.255 173.51 1109578 173.51 up down incorrect
VS.US Versus Systems Inc 20190607 0 0.18 0.18 0.1703 0.1703 45 2.725 down down correct
VSAT.US Viasat Inc 20190607 0 90.95 91.68 90.19 90.63 622057 90.63 down down correct
VSEC.US VSE Corporation 20190607 0 25.05 25.73 24.63 25 11461 24.3426 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20190607 0 6.58 6.58 6.58 6.58 0 5.9212
VSLCX.US Invesco Senior Loan Fund Class C 20190607 0 6.59 6.59 6.59 6.59 0 6.0429
VSLYX.US If Inv Snr Fnd Y 20190607 0 6.58 6.58 6.58 6.58 0 5.8844
VSTM.US Verastem Inc 20190607 0 1.24 1.27 1.21 1.25 1419131 1.25 up up correct
VTGN.US VistaGen Therapeutics Inc 20190607 0 0.77 0.8124 0.764 0.792 184095 0.792 up up correct
VTIQW.US VectoIQ Acquisition Corp. II 20190607 0 0.5 0.5 0.5 0.5 5700 0.5
VTNR.US Vertex Energy Inc 20190607 0 1.34 1.49 1.2942 1.4874 61837 1.4874 up up correct
VTRS.US Viatris Inc 20190607 0 17.55 17.68 17.2 17.4 6906006 17.0036 down down correct
VTSI.US VirTra Inc 20190607 0 2.75 2.886 2.7 2.8597 12354 2.8597 up down incorrect
VTVT.US vTv Therapeutics Inc 20190607 0 1.57 1.57 1.3 1.4 1123581 1.4 down down correct
VUZI.US Vuzix Corporation 20190607 0 1.92 2.05 1.81 2.03 392893 2.03 up down incorrect
VVPR.US VivoPower International PLC 20190607 0 1 1.0399 1 1.0399 971 1.0399 up down incorrect
VWTR.US Vidler Water Resources Inc 20190607 0 11.16 11.38 11.09 11.19 83907 11.19 up up correct
VXRT.US Vaxart Inc 20190607 0 0.63 0.66 0.6201 0.6498 114392 0.6498 up up correct
VYGR.US Voyager Therapeutics Inc 20190607 0 23.08 23.86 22.6866 23.66 251999 23.66 up down incorrect
VYNE.US VYNE Therapeutics Inc 20190607 0 24.3 25.08 24.248 24.76 8700 24.76 up up correct
VYNT.US Vyant Bio Inc 20190607 0 5.1 5.1 4.8 4.8 24420 4.8 down down correct
WABC.US Westamerica Bancorporation 20190607 0 60.62 60.805 60.36 60.59 41670 56.5759 down down correct
WAFD.US Washington Federal Inc 20190607 0 32.48 32.82 32.31 32.7 278791 30.3122 up up correct
WAFU.US Wah Fu Education Group Limited 20190607 0 3.07 3.0986 2.62 2.67 2027 2.67 down up incorrect
WASH.US Washington Trust Bancorp Inc 20190607 0 49.39 49.75 48.835 49.48 26576 44.0205 up up correct
WATT.US Energous Corporation 20190607 0 4.18 4.3201 4.12 4.27 346483 4.27 up up correct
WB.US Weibo Corporation 20190607 0 41.75 42.82 41.64 42.4 2047663 42.4 up down incorrect
WBA.US Walgreens Boots Alliance Inc 20190607 0 51.24 52.0956 50.8 51.97 4217698 47.1505 up up correct
WDAY.US Workday Inc 20190607 0 204.85 211.82 204.19 211.47 1823631 211.47 up up correct
WDC.US Western Digital Corporation 20190607 0 37.77 38.18 36.81 36.94 5821699 35.4502 down down correct
WDFC.US WD 20190607 0 163.66 165.63 163.055 164.07 44045 158.8403 up up correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20190607 0 12.94 12.94 12.94 12.94 0 12.4999
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20190607 0 13.38 13.38 13.38 13.38 0 12.8827
WEN.US The Wendy's Company 20190607 0 19.87 20.14 19.66 19.88 2663834 19.031 up up correct
WERN.US Werner Enterprises Inc 20190607 0 29.37 29.5 29.05 29.07 427180 28.3691 down down correct
WESFX.US Wildermuth Endowment Strategy Fund 20190607 0 13.28 13.28 13.28 13.28 0 12.8203
WETF.US WisdomTree Investments Inc 20190607 0 6.06 6.16 6.01 6.02 821269 5.6587 down down correct
WEYS.US Weyco Group Inc 20190607 0 25.73 26.34 25.73 25.89 6396 23.3412 up up correct
WFCF.US Where Food Comes From Inc 20190607 0 1.7 1.7 1.7 1.7 600 6.7322
WHF.US WhiteHorse Finance Inc 20190607 0 14.49 14.49 14.29 14.47 50456 10.3782 down down correct
WHFBZ.US WHFBZ 20190607 0 25.8052 25.93 25.8052 25.93 1674 22.1602 up up correct
WHLM.US Wilhelmina International Inc 20190607 0 5.5 5.5 5.5 5.5 9 5.5
WHLR.US Wheeler Real Estate Investment Trust Inc 20190607 0 1.73 1.78 1.7 1.74 16788 1.74 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20190607 0 14.85 14.9254 14.85 14.85 10399 14.85
WHLRP.US Wheeler Real Estate Investment Trust Inc 20190607 0 14.361 14.3813 14.28 14.31 685 14.31 down down correct
WILC.US G. Willi 20190607 0 9.5 9.8 9.4465 9.75 6335 9.1948 up up correct
WINA.US Winmark Corporation 20190607 0 165.19 173.1623 165.19 170.76 6391 160.4913 up up correct
WING.US Wingstop Inc 20190607 0 89.59 91.53 89.2 90.44 499366 86.1139 up up correct
WIRE.US Encore Wire Corporation 20190607 0 52.29 53.7 52.29 53.13 37028 52.9436 up up correct
WISA.US Summit Wireless Technologies Inc 20190607 0 1.35 1.3633 1.2663 1.2999 21203 25.998 down down correct
WIX.US Wix.com Ltd 20190607 0 142.57 146.395 142.57 144.78 371855 144.78 up up correct
WKHS.US Workhorse Group Inc 20190607 0 2.05 2.4 2.04 2.28 8317107 2.28 up down incorrect
WKSP.US Worksport Ltd. Common Stock 20190607 0 0.081 0.113 0.072 0.113 86200 0.113 up up correct
WLDN.US Willdan Group Inc 20190607 0 31.82 32 31.54 31.67 50156 31.67 down down correct
WLFC.US Willis Lease Finance Corporation 20190607 0 50.24 50.9399 49.75 49.9 11463 49.9 down down correct
WLTW.US Willis Towers Watson Public Limited Company 20190607 0 183.97 188.17 183.97 186.88 583746 180.7104 up down incorrect
WNEB.US Western New England Bancorp Inc 20190607 0 9.28 9.35 9.24 9.28 21289 8.6706
WORX.US SCWorx Corp 20190607 0 6.05 6.05 5.77 5.92 20802 5.92 down down correct
WPRT.US Westport Fuel Systems Inc 20190607 0 2.84 2.97 2.77 2.78 619332 2.78 down down correct
WRAP.US Wrap Technologies Inc 20190607 0 6.79 6.9 6.55 6.86 94878 6.86 up up correct
WRLD.US World Acceptance Corporation 20190607 0 135.93 137.87 135.93 136.72 73894 136.72 up up correct
WSBC.US WesBanco Inc 20190607 0 35.25 35.48 35.08 35.19 104661 31.5969 down down correct
WSBF.US Waterstone Financial Inc 20190607 0 16.56 16.73 16.56 16.71 48652 14.2895 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20190607 0 14.37 14.5 14.1 14.22 786736 14.22 down down correct
WSFS.US WSFS Financial Corporation 20190607 0 40.36 40.43 39.86 39.89 125485 38.6501 down down correct
WSTG.US Wayside Technology Group Inc 20190607 0 11.1478 11.2359 11.0859 11.2359 15936 10.3109 up up correct
WTBA.US West Bancorporation Inc 20190607 0 21.06 21.31 20.89 21.1 19869 19.1237 up up correct
WTER.US The Alkaline Water Company Inc 20190607 0 1.59 1.65 1.57 1.62 164249 1.62 up up correct
WTFC.US Wintrust Financial Corporation 20190607 0 71.61 72.33 70.925 72.08 353960 68.7481 up up correct
WTFCM.US Wintrust Financial Corporation 20190607 0 29.04 29.1779 28.7363 28.9 8116 24.8267 down down correct
WTRH.US Waitr Holdings Inc 20190607 0 5.85 6.11 5.665 6.04 2278070 6.04 up down incorrect
WTW.US Weight Watchers International Inc 20190607 0 18.48 19 18.23 18.97 24428 18.97 up up correct
WVE.US Wave Life Sciences Ltd 20190607 0 24.08 24.66 23.82 24.38 176669 24.38 up up correct
WVFC.US WVS Financial Corp 20190607 0 17.2571 17.2571 17.2571 17.2571 100 16.1553
WVVI.US Willamette Valley Vineyards Inc 20190607 0 6.9692 7.08 6.9501 7.08 1629 7.08 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20190607 0 4.613 4.73 4.613 4.709 2270 4.1849 up up correct
WW.US WW International Inc 20190607 0 18.61 19.01 18.15 18.95 1730793 18.95 up up correct
WWD.US Woodward Inc 20190607 0 113.93 115.749 112.92 113.6 471182 112.0137 down down correct
WYNN.US Wynn Resorts Limited 20190607 0 110.38 113.25 110.275 111.02 1545699 108.1378 up up correct
XAIR.US Beyond Air Inc 20190607 0 5.095 5.1999 5.05 5.0856 13461 5.0856 down up incorrect
XBIO.US Xenetic Biosciences Inc 20190607 0 0.6298 0.65 0.59 0.6499 6836 7.7988 up up correct
XBIT.US XBiotech Inc 20190607 0 7.7 7.95 7.52 7.8 285612 7.8 up up correct
XCAPX.US ACAP Strategic Fund 20190607 0 17.79 17.79 17.79 17.79 0 17.0864
XCBFX.US Capstone Church Bond Fund 20190607 0 12.46 12.46 12.46 12.46 0 12.4501
XCLIX.US XCLIX 20190607 0 10.41 10.41 10.41 10.41 0 9.7144
XCUR.US Exicure Inc 20190607 0 2.8 2.82 2.77 2.77 123961 2.77 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20190607 0 13.3 13.3 13.3 13.3 0 13.3
XEL.US Xcel Energy Inc 20190607 0 60.12 60.56 59.38 59.43 2857587 55.2267 down down correct
XELA.US Exela Technologies Inc 20190607 0 2.09 2.2 2.05 2.08 72986 6.24 down up incorrect
XELB.US Xcel Brands Inc 20190607 0 1.25 1.29 1.1914 1.1914 58120 1.1914 down down correct
XENE.US Xenon Pharmaceuticals Inc 20190607 0 10.65 10.69 10.21 10.37 85303 10.37 down down correct
XENT.US Intersect ENT Inc 20190607 0 23.38 23.86 23.025 23.64 256864 23.64 up up correct
XERS.US Xeris Pharmaceuticals Inc 20190607 0 8.03 8.66 8 8.51 993100 8.51 up up correct
XFOR.US X4 Pharmaceuticals Inc 20190607 0 14.67 15.2773 14.5 15 45289 15 up up correct
XGEIX.US Guggenheim Energy & Income Fund 20190607 0 985.99 985.99 985.99 985.99 0 692.2074
XILSX.US Pioneer ILS Interval Fund 20190607 0 8.64 8.64 8.64 8.64 0 7.6971
XLNX.US Xilinx Inc 20190607 0 106.58 107.76 105.44 107.49 2548698 104.8985 up down incorrect
XLRN.US Acceleron Pharma Inc 20190607 0 39.11 39.835 38.76 39.68 317224 39.68 up up correct
XNCR.US Xencor Inc 20190607 0 29.56 31.21 29.56 31.07 166998 31.07 up up correct
XNET.US Xunlei Limited 20190607 0 2.15 2.22 1.988 2.19 461072 2.19 up down incorrect
XOMA.US XOMA Corporation 20190607 0 16.68 17.11 16.2408 16.41 30675 16.41 down down correct
XONE.US The ExOne Company 20190607 0 7.52 7.69 7.47 7.59 58829 7.59 up up correct
XPEL.US XPEL Inc 20190607 0 4.9799 4.9799 4.8515 4.8515 7630 4.8515 down down correct
XPER.US Xperi Holding Corporation 20190607 0 20.77 21.28 20.6768 20.93 498421 19.7347 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20190607 0 6.58 6.58 6.58 6.58 0 5.9123
XRAY.US DENTSPLY SIRONA Inc 20190607 0 55.8 56.12 55.63 55.94 944683 54.841 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20190607 0 34.13 34.47 33.995 34.16 1537903 30.6333 up down incorrect
XSIAX.US ING Senior Incm Fd Cl A 20190607 0 12.08 12.08 12.08 12.08 0 10.8368
XSICX.US Voya Senior Income Fund Class 20190607 0 12.05 12.05 12.05 12.05 0 10.9406
XSIIX.US ING Senior Incm Fd 20190607 0 12.04 12.04 12.04 12.04 0 10.7297
XSIWX.US ING Senior Incm Fd 20190607 0 12.09 12.09 12.09 12.09 0 10.7798
XSLCX.US Invesco Senior Loan Fund Class 20190607 0 6.58 6.58 6.58 6.58 0 6.58
XSPA.US XpresSpa Group Inc 20190607 0 1.62 1.649 1.5 1.6399 4944 4.9197 up up correct
XTLB.US XTL Biopharmaceuticals Ltd 20190607 0 2.1 2.1 2.1 2.1 30 2.1
XXII.US 22nd Century Group Inc. Common Stock 20190607 0 1.95 2.04 1.94 2.02 1662876 2.02 up up correct
YELL.US Yellow Corporation 20190607 0 4.01 4.1 3.89 3.96 782200 3.96 down down correct
YI.US 111 Inc 20190607 0 7.35 7.35 7.16 7.16 6296 7.16 down down correct
YJ.US Yunji Inc 20190607 0 10 11.54 9.99 11.5 176324 11.5 up down incorrect
YMAB.US Y 20190607 0 21.17 22 20.92 21.6 57474 21.6 up up correct
YMTX.US Yumanity Therapeutics Inc 20190607 0 0.98 1.01 0.9101 1 79939 20 up up correct
YNDX.US Yandex N.V 20190607 0 37.21 37.73 37.11 37.28 2008951 37.28 up up correct
YORW.US The York Water Company 20190607 0 34.83 34.92 34.3 34.52 9480 33.1241 down down correct
YTEN.US Yield10 Bioscience Inc 20190607 0 0.9 0.9232 0.84 0.8887 850 35.548 down down correct
YTRA.US Yatra Online Inc 20190607 0 4 4.07 3.92 3.98 36258 3.98 down up incorrect
YVR.US Liquid Media Group Ltd 20190607 0 2.2 2.32 1.6 1.63 158765 1.63 down down correct
YY.US JOYY Inc 20190607 0 70.92 75 70.7 74.75 1510485 71.7993 up up correct
Z.US Zillow Group Inc 20190607 0 47.39 48.67 46.31 46.54 1988252 46.54 down down correct
ZBRA.US Zebra Technologies Corporation 20190607 0 183.16 188.59 181.92 188.37 538324 188.37 up up correct
ZD.US Ziff Davis Inc. 20190607 0 84.84 85.765 83.5125 85.57 279653 85.57 up up correct
ZEST.US Ecoark Holdings Inc. Common Stock 20190607 0 0.58 0.63 0.55 0.63 26175 0.63 up up correct
ZEUS.US Olympic Steel Inc 20190607 0 13.01 13.17 12.86 12.98 77774 12.8117 down down correct
ZG.US Zillow Group Inc 20190607 0 46.89 47.93 45.61 45.8 748788 45.8 down down correct
ZGNX.US Zogenix Inc 20190607 0 38.51 39.58 38.51 39.01 226204 39.01 up up correct
ZION.US Zions Bancorporation National Association 20190607 0 44.17 44.17 43.49 43.64 2360379 40.3936 down down correct
ZIONL.US ZIONL 20190607 0 28.85 28.85 28.2 28.38 47800 24.3011 down down correct
ZIONO.US Zions Bancorporation National Association 20190607 0 27.27 27.69 27.22 27.59 10200 23.8816 up up correct
ZIONP.US Zions Bancorporation National Association 20190607 0 22.8771 22.8771 22.8771 22.8771 0 20.5985
ZIOP.US ZIOPHARM Oncology Inc 20190607 0 4.02 4.27 3.98 4.18 2183499 4.18 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20190607 0 0.1048 0.1049 0.0927 0.1049 165927 0.1049 up up correct
ZIXI.US Zix Corporation 20190607 0 8.7 8.8 8.51 8.61 438398 8.61 down down correct
ZKIN.US ZK International Group Co. Ltd 20190607 0 1.38 1.4191 1.3201 1.34 119398 1.34 down up incorrect
ZLAB.US Zai Lab Limited 20190607 0 27.7 28.07 27.36 27.85 428144 27.85 up down incorrect
ZM.US Zoom Video Communications Inc 20190607 0 93.66 98.8896 92.5 94.05 9487775 94.05 up up correct
ZNGA.US Zynga Inc 20190607 0 6.47 6.545 6.43 6.46 8483517 6.46 down down correct
ZS.US Zscaler Inc 20190607 0 72.5 76 72.45 75.51 3024200 75.51 up up correct
ZSAN.US Zosano Pharma Corporation 20190607 0 2.71 2.8 2.64 2.76 185784 2.76 up up correct
ZUMZ.US Zumiez Inc 20190607 0 21 22.45 21 21.65 2206811 21.65 up up correct
ZVO.US Zovio Inc 20190607 0 4.08 4.08 3.75 3.79 194060 3.79 down up incorrect
ZVZZT.US NASDAQ TEST STOCK 20190607 0 10.02 10.02 9.99 10.02 1279411 10.02
ZYNE.US Zynerba Pharmaceuticals Inc 20190607 0 10.75 11.3583 10.6 11.27 1503746 11.27 up up correct
ZYXI.US Zynex Inc 20190607 0 8.39 8.75 8.28 8.71 375586 8.71 up up correct

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