CollectAI

close-nasdaq_stocks

2019/06/20

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AACG.US ATA Creativity Global 20190620 0 2.57 2.9332 2.56 2.66 637188 2.66 up up correct
AADI.US Aadi Bioscience Inc 20190620 0 14.475 14.7735 14.4 14.619 2904 14.619 up up correct
AAIDX.US AAIDX 20190620 0 25.74 25.74 25.74 25.74 0 22.3691
AAL.US American Airlines Group Inc 20190620 0 33.66 33.81 31.9 32.15 8969183 31.8162 down down correct
AAME.US Atlantic American Corporation 20190620 0 2.47 2.48 2.47 2.48 1492 2.4671 up up correct
AAOI.US Applied Optoelectronics Inc 20190620 0 8.93 9.09 8.77 8.88 299510 8.88 down down correct
AAON.US AAON Inc 20190620 0 48.87 49.57 48.32 49.4 132334 48.6704 up up correct
AAPL.US Apple Inc 20190620 0 200.37 200.61 198.03 199.46 21513988 48.8026 down down correct
AATC.US Image Sensing Systems Inc 20190620 0 4.9 5.1 4.9 5.1 2400 4.8526 up up correct
AAWW.US Atlas Air Worldwide Holdings Inc 20190620 0 42.67 42.87 41.63 41.93 220745 41.93 down down correct
ABCB.US Ameris Bancorp 20190620 0 38.47 38.47 37.11 37.96 259314 36.3645 down down correct
ABEO.US Abeona Therapeutics Inc 20190620 0 4.96 5.2 4.71 4.76 1211501 4.76 down down correct
ABIO.US ARCA biopharma Inc 20190620 0 6.386 6.63 6.17 6.33 190503 6.33 down up incorrect
ABMD.US Abiomed Inc 20190620 0 258.04 262.49 253.2 260.33 468913 260.33 up up correct
ABST.US Absolute Software Corporation 20190620 0 6.12 6.12 6.12 6.12 100 5.7219
ABTX.US Allegiance Bancshares Inc 20190620 0 33.45 33.89 33.005 33.45 39047 32.6112
ABUS.US Arbutus Biopharma Corporation 20190620 0 1.88 2.74 1.82 2.36 4466520 2.36 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20190620 0 13 13 13 13 201 13
ACAD.US ACADIA Pharmaceuticals Inc 20190620 0 26.88 27.43 25.64 25.73 955480 25.73 down down correct
ACB.US Aurora Cannabis Inc 20190620 0 7.55 7.6201 7.39 7.44 769177 89.28 down down correct
ACBI.US Atlantic Capital Bancshares Inc 20190620 0 16.96 16.96 16.72 16.9 54091 16.9 down up incorrect
ACER.US Acer Therapeutics Inc 20190620 0 16.99 17.77 16.99 17.51 140758 17.51 up up correct
ACET.US Adicet Bio Inc 20190620 0 10.49 11 10.17 10.52 22462 73.64 up up correct
ACGL.US Arch Capital Group Ltd 20190620 0 36.23 36.46 36.07 36.42 1257240 36.42 up up correct
ACGLO.US Arch Capital Group Ltd 20190620 0 25.19 25.2 25.02 25.095 51664 21.9973 down down correct
ACHC.US Acadia Healthcare Company Inc 20190620 0 34.6 34.85 34.1 34.52 761377 34.52 down down correct
ACHV.US Achieve Life Sciences Inc 20190620 0 2.45 2.54 2.405 2.41 99941 48.2 down down correct
ACIU.US AC Immune SA 20190620 0 5.85 5.85 5.65 5.72 57207 5.72 down down correct
ACIW.US ACI Worldwide Inc 20190620 0 32.37 32.91 32.37 32.9 695790 32.9 up up correct
ACLS.US Axcelis Technologies Inc 20190620 0 14.9 14.96 14.6 14.64 116853 14.64 down down correct
ACMR.US ACM Research Inc 20190620 0 17.57 17.66 16.87 16.93 92555 16.93 down down correct
ACNB.US ACNB Corporation 20190620 0 37.2 37.3 36.7991 37.24 3668 34.0774 up up correct
ACOR.US Acorda Therapeutics Inc 20190620 0 7.58 7.86 7.26 7.28 113971 43.68 down down correct
ACRS.US Aclaris Therapeutics Inc 20190620 0 5.13 5.37 4.93 4.99 485497 4.99 down up incorrect
ACRX.US AcelRx Pharmaceuticals Inc 20190620 0 2.42 2.445 2.33 2.36 791847 2.36 down up incorrect
ACST.US Acasti Pharma Inc 20190620 0 1.04 1.04 0.9612 1.01 81711 8.08 down up incorrect
ACTG.US Acacia Research Corporation 20190620 0 3.11 3.2 3.09 3.1 98627 3.1 down down correct
ADAP.US Adaptimmune Therapeutics plc 20190620 0 3.57 3.59 3.43 3.49 280651 3.49 down up incorrect
ADBE.US Adobe Inc 20190620 0 293.25 302.66 293.25 302.11 5632525 302.11 up up correct
ADES.US Advanced Emissions Solutions Inc 20190620 0 12.63 12.7 12.46 12.64 75029 11.8471 up up correct
ADI.US Analog Devices Inc 20190620 0 113.55 113.94 111.51 112.56 2437123 107.4258 down down correct
ADIL.US Adial Pharmaceuticals Inc 20190620 0 1.9 2.0099 1.9 1.93 35704 1.93 up up correct
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20190620 0 0.29 0.29 0.25 0.25 9515 0.25 down down correct
ADMA.US ADMA Biologics Inc 20190620 0 3.66 3.77 3.59 3.65 620146 3.65 down down correct
ADMP.US Adamis Pharmaceuticals Corporation 20190620 0 1.31 1.34 1.28 1.32 299269 1.32 up up correct
ADMS.US Adamas Pharmaceuticals Inc 20190620 0 5.23 5.61 5.23 5.59 484157 5.59 up up correct
ADN.US Advent Technologies Holdings Inc 20190620 0 9.94 9.94 9.94 9.94 0 9.94
ADNWW.US Advent Technologies Holdings Inc 20190620 0 0.33 0.33 0.32 0.32 3400 0.32 down down correct
ADP.US Automatic Data Processing Inc 20190620 0 169.97 170.1 168.14 169.61 1192058 160.8193 down up incorrect
ADSK.US Autodesk Inc 20190620 0 169.03 171.11 167.89 169.45 2739889 169.45 up up correct
ADTN.US ADTRAN Inc 20190620 0 16.71 16.92 16.38 16.52 167981 15.4196 down down correct
ADUS.US Addus HomeCare Corporation 20190620 0 76.75 76.75 74.07 74.91 102721 74.91 down down correct
ADVM.US Adverum Biotechnologies Inc 20190620 0 11.58 11.95 11.36 11.45 502454 11.45 down down correct
ADXS.US Advaxis Inc 20190620 0 2.34 2.37 2.25 2.35 102466 2.35 up up correct
AEGN.US Aegion Corporation 20190620 0 16.73 17.055 16.66 16.94 80566 16.94 up up correct
AEHL.US Antelope Enterprise Holdings Limited 20190620 0 0.9148 0.92 0.8614 0.8849 65084 2.6547 down down correct
AEHR.US Aehr Test Systems 20190620 0 1.6 1.64 1.54 1.63 14693 1.63 up up correct
AEIS.US Advanced Energy Industries Inc 20190620 0 54.26 54.56 53.115 53.89 211464 53.6596 down down correct
AEMD.US Aethlon Medical Inc 20190620 0 0.36 0.3605 0.335 0.3585 3798 5.3775 down down correct
AEP.US American Electric Power Company Inc 20190620 0 91.26 91.7 90.26 90.87 2206807 83.6657 down down correct
AEPPL.US American Electric Power Company Inc. Corporate Unit 20190620 0 54.22 54.33 54.05 54.26 11700 46.6052 up up correct
AERI.US Aerie Pharmaceuticals Inc 20190620 0 33.26 33.655 31.98 32.13 402560 32.13 down down correct
AESE.US Allied Esports Entertainment Inc 20190620 0 10.29 10.3 10.22 10.28 53671 10.28 down down correct
AEY.US ADDvantage Technologies Group Inc 20190620 0 1.53 1.66 1.5131 1.6 136477 1.6 up up correct
AEYE.US AudioEye Inc 20190620 0 7.9 8.13 7.41 7.5 24879 7.5 down down correct
AEZS.US Aeterna Zentaris Inc 20190620 0 2.96 2.96 2.66 2.7 119304 2.7 down down correct
AFBI.US Affinity Bancshares Inc 20190620 0 11.005 11.005 11.0042 11.005 977 11.005
AFIN.US American Finance Trust Inc 20190620 0 11.15 11.345 11.11 11.16 548763 8.992 up up correct
AFINP.US American Finance Trust Inc 20190620 0 25.2 25.26 25.19 25.2 12100 20.701
AFMD.US Affimed N.V 20190620 0 3.38 3.44 3.34 3.38 879787 3.38
AGBAU.US AGBA Acquisition Limited 20190620 0 10.02 10.02 10.02 10.02 10005 10.02
AGEN.US Agenus Inc 20190620 0 2.95 3.005 2.9343 2.98 854130 2.98 up up correct
AGFS.US AgroFresh Solutions Inc 20190620 0 1.92 1.96 1.75 1.77 299212 1.77 down down correct
AGIO.US Agios Pharmaceuticals Inc 20190620 0 52.39 53.43 51.145 51.3 332442 51.3 down down correct
AGLE.US Aeglea BioTherapeutics Inc 20190620 0 6.6 6.74 6.6 6.6 205117 6.6
AGMH.US AGM Group Holdings Inc 20190620 0 16 16 15.56 15.74 5321 15.74 down down correct
AGNC.US AGNC Investment Corp 20190620 0 16.92 16.935 16.76 16.84 7489548 13.0653 down up incorrect
AGNCM.US AGNC Investment Corp 20190620 0 25.53 25.6495 25.41 25.47 62710 21.317 down down correct
AGNCN.US AGNC Investment Corp 20190620 0 26.5 26.5 26.4324 26.46 90663 22.1647 down down correct
AGRX.US Agile Therapeutics Inc 20190620 0 1.4 1.45 1.38 1.42 297732 1.42 up up correct
AGTC.US Applied Genetic Technologies Corporation 20190620 0 3.94 4.08 3.76 3.78 42333 3.78 down down correct
AGYS.US Agilysys Inc 20190620 0 22.47 22.85 22.4 22.41 67744 22.41 down down correct
AHPI.US Allied Healthcare Products Inc 20190620 0 1.8244 1.8244 1.8244 1.8244 1022 1.8244
AIHS.US Senmiao Technology Limited 20190620 0 2.7 2.96 2.7 2.8 173639 2.8 up up correct
AIKI.US AIkido Pharma Inc 20190620 0 2.3611 2.3911 2.1152 2.2332 67859 2.0065 down down correct
AIMC.US Altra Industrial Motion Corp 20190620 0 36.29 36.695 35.9 36.48 377043 35.4043 up up correct
AINV.US Apollo Investment Corporation 20190620 0 16.08 16.11 15.76 15.82 395121 11.5619 down down correct
AIRG.US Airgain Inc 20190620 0 14.53 15.45 14.49 15.07 160236 15.07 up up correct
AIRT.US Air T Inc 20190620 0 18 19 17.12 19 1578 19 up up correct
AIRTP.US Air T Inc 20190620 0 23.6 25 23.6 24.1 70 19.7177 up up correct
AKAM.US Akamai Technologies Inc 20190620 0 80.39 80.78 79.48 79.88 1147952 79.88 down down correct
AKBA.US Akebia Therapeutics Inc 20190620 0 4.54 4.65 4.425 4.46 771415 4.46 down down correct
AKRO.US Akero Therapeutics Inc 20190620 0 16.16 21.94 16.06 18.32 2983284 18.32 up up correct
AKTS.US Akoustis Technologies Inc 20190620 0 6.57 6.71 6.38 6.68 468863 6.68 up up correct
AKTX.US Akari Therapeutics Plc 20190620 0 2.18 2.2425 2.01 2.07 127334 2.07 down down correct
ALAC.US Alberton Acquisition Corporation 20190620 0 10.13 10.13 10.11 10.12 15096 10.12 down down correct
ALACW.US Alberton Acquisition Corporation 20190620 0 0.099 0.099 0.099 0.099 200 0.099
ALBO.US Albireo Pharma Inc 20190620 0 32.54 32.54 31.45 31.79 16055 31.79 down down correct
ALCO.US Alico Inc 20190620 0 30.29 30.62 30.1434 30.45 5628 28.7834 up up correct
ALDX.US Aldeyra Therapeutics Inc 20190620 0 7.15 7.3338 6.87 7 169504 7 down down correct
ALEC.US Alector Inc 20190620 0 19.1 19.1 18.07 18.33 103068 18.33 down up incorrect
ALGN.US Align Technology Inc 20190620 0 302.03 302.03 294.3 295.67 768776 295.67 down down correct
ALGT.US Allegiant Travel Company 20190620 0 143.41 144 139.11 139.51 99274 137.5536 down down correct
ALIM.US Alimera Sciences Inc 20190620 0 0.99 1.03 0.91 0.92 155120 13.8 down down correct
ALJJ.US ALJ Regional Holdings Inc 20190620 0 1.47 1.63 1.47 1.57 29744 1.57 up up correct
ALKS.US Alkermes plc 20190620 0 22.7 23.0175 22.32 22.41 1014952 22.41 down down correct
ALLK.US Allakos Inc 20190620 0 44.27 44.96 43.85 44.63 191345 44.63 up down incorrect
ALLO.US Allogene Therapeutics Inc 20190620 0 28.23 28.46 27.29 27.4 487219 27.4 down down correct
ALLT.US Allot Ltd 20190620 0 7.11 7.13 7.07 7.07 18081 7.07 down down correct
ALNA.US Allena Pharmaceuticals Inc 20190620 0 4.98 5.36 4.775 4.93 181711 4.93 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20190620 0 73.28 74.27 72.57 73.44 388194 73.44 up up correct
ALOT.US AstroNova Inc 20190620 0 25.99 26.15 25.71 25.97 69426 25.4916 down down correct
ALPN.US Alpine Immune Sciences Inc 20190620 0 4.425 4.49 4.361 4.49 4043 4.49 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20190620 0 0.0085 0.0085 0.0065 0.0076 1624700 0.0076 down down correct
ALRM.US Alarm.com Holdings Inc 20190620 0 55.11 55.6 52.9 53.67 390233 53.67 down down correct
ALRN.US Aileron Therapeutics Inc 20190620 0 0.88 0.9 0.8351 0.84 108025 0.84 down down correct
ALRS.US Alerus Financial Corporation 20190620 0 18.9 18.9 18.9 18.9 130 17.7555
ALT.US Altimmune Inc 20190620 0 2.36 2.4017 2.3 2.31 127978 2.31 down up incorrect
ALTM.US Altus Midstream Company 20190620 0 3.9 4.045 3.86 4 12342 72.8454 up up correct
ALTO.US Alto Ingredients Inc 20190620 0 0.842 0.88 0.8404 0.85 109065 0.85 up up correct
ALTR.US Altair Engineering Inc 20190620 0 39.38 40 39.19 39.94 766300 39.94 up up correct
ALYA.US Alithya Group Inc 20190620 0 2.79 2.84 2.67 2.67 12437 2.67 down down correct
AMAL.US Amalgamated Financial Corp 20190620 0 17.32 17.33 16.73 17.01 28871 16.1401 down up incorrect
AMAT.US Applied Materials Inc 20190620 0 43.74 43.99 43 43.21 8633349 41.9984 down up incorrect
AMBA.US Ambarella Inc 20190620 0 44.2 44.73 43.78 43.97 336586 43.97 down down correct
AMCX.US AMC Networks Inc 20190620 0 56.25 56.44 55.54 55.78 365078 55.78 down down correct
AMD.US Advanced Micro Devices Inc 20190620 0 31.24 31.36 29.84 30.01 72418162 30.01 down down correct
AMED.US Amedisys Inc 20190620 0 121.64 122.84 118.24 120.65 338294 120.65 down down correct
AMEH.US Apollo Medical Holdings Inc 20190620 0 16.05 16.795 15.94 16.32 67847 16.32 up up correct
AMGN.US Amgen Inc 20190620 0 184.78 185.29 182.11 184.08 2780395 171.3923 down down correct
AMKR.US Amkor Technology Inc 20190620 0 7.19 7.26 7.15 7.19 780953 7.1201
AMNB.US American National Bankshares Inc 20190620 0 36.27 36.27 35.77 36.22 7013 33.1922 down down correct
AMOT.US Allied Motion Technologies Inc 20190620 0 35.89 35.89 35.03 35.1 33026 23.2184 down down correct
AMPG.US AmpliTech Group Inc 20190620 0 0.0646 0.0646 0.0646 0.0646 7692 1.292
AMPH.US Amphastar Pharmaceuticals Inc 20190620 0 20.98 21.3 20.74 20.81 85214 20.81 down down correct
AMRK.US A 20190620 0 12.7 12.99 12.36 12.79 2665 11.6209 up up correct
AMRN.US Amarin Corporation plc 20190620 0 19.52 19.95 19.3 19.4 4578200 19.4 down up incorrect
AMRS.US Amyris Inc 20190620 0 4.15 4.19 3.98 3.98 381406 3.98 down down correct
AMSC.US American Superconductor Corporation 20190620 0 8.6 8.7 8.24 8.4 238345 8.4 down up incorrect
AMSF.US AMERISAFE Inc 20190620 0 61.5 64.38 61.15 63.33 100869 50.8307 up down incorrect
AMSWA.US American Software Inc 20190620 0 14.53 14.79 13.47 14.63 181702 13.757 up up correct
AMTB.US Amerant Bancorp Inc 20190620 0 19.93 20 19.63 19.7 90355 19.6663 down down correct
AMTBB.US Amerant Bancorp Inc 20190620 0 14 14.05 14 14 1175 14
AMTX.US Aemetis Inc 20190620 0 0.91 0.9599 0.89 0.93 18675 0.93 up up correct
AMWD.US American Woodmark Corporation 20190620 0 79.83 80.02 77.96 79.56 93945 79.56 down down correct
AMZN.US Amazon.com Inc 20190620 0 1933.33 1935.2 1905.8 1918.19 3217153 1918.19 down down correct
ANAB.US AnaptysBio Inc 20190620 0 67.67 68 65.37 67.02 249796 67.02 down down correct
ANAT.US American National Group Inc 20190620 0 116.41 117.9 115.335 116.76 65978 108.2604 up up correct
ANDE.US The Andersons Inc 20190620 0 28.09 28.2 27.71 27.88 118068 25.8064 down up incorrect
ANGI.US Angi Inc 20190620 0 14.72 15.078 14.64 14.9 1264306 14.9 up down incorrect
ANGO.US AngioDynamics Inc 20190620 0 19.82 19.9 19.32 19.43 147899 19.43 down down correct
ANIK.US Anika Therapeutics Inc 20190620 0 40.3 40.46 39.9 40.41 85110 40.41 up up correct
ANIP.US ANI Pharmaceuticals Inc 20190620 0 74.49 78.35 74.49 77.64 316120 77.64 up up correct
ANIX.US Anixa Biosciences Inc 20190620 0 4.19 4.32 3.98 4.04 63641 4.04 down down correct
ANSS.US ANSYS Inc 20190620 0 206.03 208.56 203.18 203.7 393795 203.7 down down correct
ANTE.US AirNet Technology Inc 20190620 0 1.57 1.57 1.54 1.54 9086 1.54 down down correct
ANY.US Sphere 3D Corp 20190620 0 1.63 1.673 1.57 1.57 37568 1.57 down up incorrect
AOSL.US Alpha and Omega Semiconductor Limited 20190620 0 8.85 9.01 8.71 8.73 48050 8.73 down down correct
APA.US APA Corporation 20190620 0 29.21 29.7 29.11 29.51 3466481 28.2521 up up correct
APDN.US Applied DNA Sciences Inc 20190620 0 0.64 0.65 0.59 0.6031 2387 24.124 down down correct
APEI.US American Public Education Inc 20190620 0 29.49 29.96 29.25 29.35 48015 29.35 down down correct
APEN.US Apollo Endosurgery Inc 20190620 0 3.8311 3.835 3.82 3.82 3426 3.82 down up incorrect
APLS.US Apellis Pharmaceuticals Inc 20190620 0 24.19 24.22 23.72 24.03 434379 24.03 down down correct
APLT.US Applied Therapeutics Inc 20190620 0 9.2601 10 8.6965 9.25 16299 9.25 down down correct
APM.US Aptorum Group Limited 20190620 0 25.85 25.85 25.1756 25.6975 1692 25.6975 down down correct
APOG.US Apogee Enterprises Inc 20190620 0 39.39 39.69 38.86 39.61 160743 37.2624 up up correct
APOP.US Cellect Biotechnology Ltd 20190620 0 0.6 0.625 0.58 0.5976 65439 11.952 down up incorrect
APPF.US AppFolio Inc 20190620 0 108.15 109 106.02 107.43 129185 107.43 down down correct
APPN.US Appian Corporation 20190620 0 38 39.05 37.82 38.83 642390 38.83 up up correct
APPS.US Digital Turbine Inc 20190620 0 4.82 4.835 4.6 4.66 1215450 4.66 down down correct
APTO.US Aptose Biosciences Inc 20190620 0 2.18 2.21 2.15 2.17 251495 2.17 down down correct
APTX.US Aptinyx Inc 20190620 0 3.23 3.43 3.12 3.27 517686 3.27 up up correct
APVO.US Aptevo Therapeutics Inc 20190620 0 0.964 1.04 0.95 0.965 1083863 13.51 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20190620 0 2.2 2.2 2.2 2.2 2510 2.2
APYX.US Apyx Medical Corporation 20190620 0 6.61 6.72 6.51 6.52 76103 6.52 down down correct
AQB.US AquaBounty Technologies Inc 20190620 0 2.79 3.21 2.6 3.21 1092227 3.21 up down incorrect
AQMS.US Aqua Metals Inc 20190620 0 1.65 1.6831 1.6 1.62 289062 1.62 down down correct
AQST.US Aquestive Therapeutics Inc 20190620 0 4.86 4.98 4.255 4.27 148512 4.27 down down correct
ARAV.US Aravive Inc 20190620 0 5.93 6.1 5.8405 5.99 7146 5.99 up up correct
ARAY.US Accuray Incorporated 20190620 0 3.86 3.93 3.77 3.92 716072 3.92 up down incorrect
ARCB.US ArcBest Corporation 20190620 0 26.64 27.105 26.51 26.76 183910 26.1734 up up correct
ARCC.US Ares Capital Corporation 20190620 0 18.15 18.1649 17.915 17.98 1916057 14.2309 down up incorrect
ARCE.US Arco Platform Limited 20190620 0 46.34 46.34 43.3 44.85 32652 44.85 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20190620 0 7.75 9.66 7.6609 8.76 269334 8.76 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20190620 0 7.4087 11.3269 7 10.8 18821 10.8 up up correct
ARDX.US Ardelyx Inc 20190620 0 2.55 2.63 2.53 2.6 167408 2.6 up up correct
AREC.US American Resources Corporation 20190620 0 2.7 2.97 2.6 2.75 22717 2.75 up up correct
ARGX.US argenx SE 20190620 0 136.92 140 136.92 137.83 330041 137.83 up up correct
ARKR.US Ark Restaurants Corp 20190620 0 19.9138 19.9138 19.9138 19.9138 345 19.132
ARLP.US Alliance Resource Partners L.P 20190620 0 17.11 17.32 16.91 17.1 851066 14.4978 down down correct
ARNA.US Arena Pharmaceuticals Inc 20190620 0 58.59 58.69 55.86 56.13 618920 56.13 down up incorrect
AROW.US Arrow Financial Corporation 20190620 0 33.9 34.18 33.075 33.12 12372 29.6985 down down correct
ARTL.US Artelo Biosciences Inc 20190620 0 1.05 1.35 1.05 1.21 27051 9.68 up up correct
ARTNA.US Artesian Resources Corporation 20190620 0 37.3 37.75 36.533 36.93 11829 34.5217 down up incorrect
ARTW.US Art's 20190620 0 2.13 2.13 2.02 2.0541 1503 2.0541 down down correct
ARVN.US Arvinas Inc 20190620 0 22.5 22.69 22.08 22.2 321677 22.2 down up incorrect
ARWR.US Arrowhead Pharmaceuticals Inc 20190620 0 27.82 28.315 27.1 27.29 1709770 27.29 down down correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20190620 0 24.74 24.74 24.74 24.74 0 19.9869
ASLE.US AerSale Corporation 20190620 0 9.92 9.92 9.92 9.92 7 9.92
ASLEW.US AerSale Corporation 20190620 0 0.37 0.37 0.37 0.37 15000 0.37
ASLN.US ASLAN Pharmaceuticals Limited 20190620 0 3.1 3.46 2.865 3.28 18253 3.28 up up correct
ASMB.US Assembly Biosciences Inc 20190620 0 14.18 14.42 13.56 13.61 141791 13.61 down down correct
ASML.US ASML Holding N.V 20190620 0 203.11 203.61 200.49 201.66 431123 197.9136 down up incorrect
ASPS.US Altisource Portfolio Solutions S.A 20190620 0 19.42 19.62 19 19.01 119213 19.01 down up incorrect
ASPU.US Aspen Group Inc 20190620 0 4.15 4.15 4.0286 4.05 14860 4.05 down down correct
ASRT.US Assertio Holdings Inc 20190620 0 3.22 3.31 3.15 3.18 1109428 12.72 down down correct
ASRV.US AmeriServ Financial Inc 20190620 0 4.11 4.18 4.11 4.15 5571 3.8726 up up correct
ASTC.US Astrotech Corporation 20190620 0 3.12 3.21 2.7167 3.13 18014 3.13 up up correct
ASTE.US Astec Industries Inc 20190620 0 30.63 31.16 30.63 31.05 72307 30.2754 up up correct
ASUR.US Asure Software Inc 20190620 0 7.69 7.71 7.37 7.68 176839 7.68 down down correct
ASYS.US Amtech Systems Inc 20190620 0 6.1 6.24 5.85 5.96 35594 5.96 down down correct
ATAX.US America First Multifamily Investors L.P 20190620 0 7.01 7.12 7.01 7.07 97847 6.0056 up up correct
ATCX.US Atlas Technical Consultants Inc 20190620 0 9.84 9.84 9.82 9.84 173322 9.84
ATEC.US Alphatec Holdings Inc 20190620 0 4.44 4.49 4.15 4.38 189130 4.38 down down correct
ATER.US Aterian Inc 20190620 0 6.56 6.9 6.11 6.22 108300 6.22 down up incorrect
ATEX.US Anterix Inc 20190620 0 46.92 47.17 46.3 46.86 36036 46.86 down down correct
ATHE.US Alterity Therapeutics Limited 20190620 0 1.4 1.4 1.32 1.32 36479 1.32 down down correct
ATHX.US Athersys Inc 20190620 0 1.86 1.86 1.77 1.8 514116 1.8 down down correct
ATIF.US ATIF Holdings Limited 20190620 0 3.34 3.5 3.22 3.3958 21712 3.3958 up up correct
ATLC.US Atlanticus Holdings Corporation 20190620 0 3.77 3.94 3.75 3.75 4192 3.75 down down correct
ATLO.US Ames National Corporation 20190620 0 26.88 27.43 25.9 26.03 7285 23.4217 down down correct
ATMH.US All Things Mobile Analytic Inc 20190620 0 0.0023 0.0023 0.0023 0.0023 750000 0.0023
ATNF.US 180 Life Sciences Corp 20190620 0 10.48 10.48 10.465 10.48 6900 10.48
ATNI.US ATN International Inc 20190620 0 60.24 60.72 59.5 59.52 66796 57.5743 down down correct
ATNX.US Athenex Inc 20190620 0 18 18.165 17.81 18.02 459308 18.02 up up correct
ATOM.US Atomera Incorporated 20190620 0 5.04 5.17 5.04 5.04 44681 5.04
ATOS.US Atossa Therapeutics Inc 20190620 0 2.14 2.17 2.01 2.09 257077 2.09 down down correct
ATRA.US Atara Biotherapeutics Inc 20190620 0 22.06 22.42 20.99 21.39 1155961 21.39 down down correct
ATRC.US AtriCure Inc 20190620 0 30.74 30.92 30.17 30.29 167609 30.29 down down correct
ATRI.US Atrion Corporation 20190620 0 915 915.96 899.17 902.09 5091 879.3725 down down correct
ATRO.US Astronics Corporation 20190620 0 39.41 39.41 38.27 38.82 370528 38.82 down down correct
ATRS.US Antares Pharma Inc 20190620 0 3.04 3.065 2.98 2.99 988556 2.99 down up incorrect
ATSG.US Air Transport Services Group Inc 20190620 0 23.98 24.1289 23.53 23.55 278975 23.55 down down correct
ATVI.US Activision Blizzard Inc 20190620 0 45.99 46.33 45.45 45.67 4574795 45.153 down up incorrect
ATXI.US Avenue Therapeutics Inc 20190620 0 5.7 5.76 5.5276 5.64 29062 5.64 down down correct
ATXS.US Astria Therapeutics Inc 20190620 0 43.8 46.08 43.2 44.94 31917 44.94 up up correct
ATY.US AcuityAds Holdings Inc. Common Shares 20190620 0 1.2 1.24 1.2 1.21 103100 1.21 up down incorrect
AUB.US Atlantic Union Bankshares Corporation 20190620 0 35.35 35.515 34 34.87 248796 32.2058 down down correct
AUBN.US Auburn National Bancorporation Inc 20190620 0 31.59 31.99 31.55 31.85 4778 29.9565 up up correct
AUDC.US AudioCodes Ltd 20190620 0 15.89 15.99 15.56 15.76 89365 15.3426 down down correct
AUID.US Ipsidy Inc. Common Stock 20190620 0 3 3 3 3 33356 3
AUPH.US Aurinia Pharmaceuticals Inc 20190620 0 6.4 6.42 6.15 6.17 476798 6.17 down down correct
AUTL.US Autolus Therapeutics plc 20190620 0 16.64 17.1351 16.4 16.7 164948 16.7 up up correct
AUTO.US AutoWeb Inc 20190620 0 3.84 3.94 3.52 3.69 29218 3.69 down down correct
AVAV.US AeroVironment Inc 20190620 0 62.84 65.42 62.11 65.24 244092 65.24 up up correct
AVCO.US Avalon GloboCare Corp 20190620 0 2.19 2.3 2.17 2.17 49692 2.17 down down correct
AVDL.US Avadel Pharmaceuticals plc 20190620 0 3.05 3.05 2.7701 2.79 334308 2.79 down down correct
AVEO.US AVEO Pharmaceuticals Inc 20190620 0 0.73 0.7538 0.6907 0.7538 3008472 7.538 up up correct
AVGO.US Broadcom Inc 20190620 0 282.51 285.45 277.16 279.05 5729124 251.8123 down up incorrect
AVGR.US Avinger Inc 20190620 0 0.45 0.475 0.45 0.456 63090 4.56 up up correct
AVID.US Avid Technology Inc 20190620 0 8.35 8.65 8.25 8.53 778556 8.53 up down incorrect
AVNW.US Aviat Networks Inc 20190620 0 13.28 13.28 12.88 13 6631 6.5 down down correct
AVRO.US AVROBIO Inc 20190620 0 14.74 15.02 14.47 14.58 144218 14.58 down down correct
AVT.US Avnet Inc 20190620 0 44.18 44.63 43.63 43.78 565353 41.1471 down down correct
AVTX.US Avalo Therapeutics Inc 20190620 0 5.07 5.13 4.9 4.93 73500 4.93 down down correct
AVXL.US Anavex Life Sciences Corp 20190620 0 3.29 3.34 3.21 3.29 375734 3.29
AWH.US Aspira Women's Health Inc 20190620 0 1.0612 1.0847 0.7285 0.8951 1540819 0.8951 down down correct
AWRE.US Aware Inc 20190620 0 3.35 3.35 3.23 3.23 58939 3.23 down down correct
AXAS.US Abraxas Petroleum Corporation 20190620 0 1.1 1.12 1.075 1.1 68410 22
AXDX.US Accelerate Diagnostics Inc 20190620 0 20 20.69 19.86 20.05 164291 20.05 up up correct
AXGN.US AxoGen Inc 20190620 0 20.1 20.35 19.76 19.77 226422 19.77 down down correct
AXLA.US Axcella Health Inc 20190620 0 10.11 10.5 9.8 10.08 44051 10.08 down down correct
AXNX.US Axonics Inc 20190620 0 36.7 38.78 36.14 36.97 280078 36.97 up up correct
AXON.US Axon Enterprise Inc 20190620 0 70.21 73.26 70.15 73.21 1015184 73.21 up up correct
AXSM.US Axsome Therapeutics Inc 20190620 0 25.05 25.59 24.89 25.31 1104171 25.31 up up correct
AXTI.US AXT Inc 20190620 0 4.07 4.15 3.98 4.04 185341 4.04 down down correct
AY.US Atlantica Sustainable Infrastructure plc 20190620 0 22.93 23.27 22.855 23.25 466635 20.2993 up up correct
AYRO.US Ayro Inc 20190620 0 0.55 0.585 0.545 0.56 20798 5.6 up up correct
AYTU.US Aytu Biopharma Inc 20190620 0 1.85 1.92 1.82 1.8706 12779 18.706 up up correct
AZN.US AstraZeneca PLC 20190620 0 41.92 42.08 41.525 41.61 3353210 38.9696 down down correct
AZPN.US Aspen Technology Inc 20190620 0 125.38 125.38 123.6 124.66 432161 124.66 down down correct
AZRX.US AzurRx BioPharma Inc 20190620 0 1.72 1.732 1.63 1.71 3135 17.1 down down correct
BAND.US Bandwidth Inc 20190620 0 76 79.36 75.71 78.38 238260 78.38 up up correct
BANF.US BancFirst Corporation 20190620 0 56.85 57.15 55.85 56.36 46863 52.8186 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20190620 0 26.64 26.65 26.55 26.6405 3775 22.6004 up up correct
BANR.US Banner Corporation 20190620 0 53.72 54.05 53.21 54 164806 48.5613 up up correct
BANX.US StoneCastle Financial Corp 20190620 0 21.7134 21.872 21.52 21.52 10694 18.0676 down down correct
BATRA.US The Liberty Braves Group 20190620 0 27.38 27.38 26.96 27.02 16588 27.02 down down correct
BATRK.US The Liberty Braves Group 20190620 0 27.22 27.28 27.02 27.08 59626 27.08 down down correct
BBBY.US Bed Bath & Beyond Inc 20190620 0 11.75 11.96 11.61 11.77 4054892 11.2054 up up correct
BBCP.US Concrete Pumping Holdings Inc 20190620 0 4.3 4.41 4.1 4.2 74702 4.2 down down correct
BBGI.US Beasley Broadcast Group Inc 20190620 0 3.07 3.16 3.01 3.02 47583 2.8023 down down correct
BBI.US Brickell Biotech Inc 20190620 0 0.85 0.8719 0.848 0.8675 124321 6.0725 up up correct
BBIG.US Vinco Ventures Inc 20190620 0 2.85 2.8699 2.37 2.37 62675 2.37 down down correct
BBQ.US BBQ Holdings Inc 20190620 0 4.1 4.6 4.1 4.16 36422 4.16 up up correct
BBSI.US Barrett Business Services Inc 20190620 0 84.61 85.44 83.9 85.04 54734 81.2982 up up correct
BCBP.US BCB Bancorp Inc 20190620 0 12.59 12.6 12.54 12.54 8509 11.0953 down down correct
BCDA.US BioCardia Inc 20190620 0 8.2 9 8.2 9 620 9 up down incorrect
BCEL.US Atreca Inc 20190620 0 19.9 20 16.26 18.05 2506872 18.05 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20190620 0 3.77 3.885 3.77 3.84 55812 3.84 up down incorrect
BCML.US BayCom Corp 20190620 0 23.16 23.16 22.28 22.44 5000 22.44 down up incorrect
BCOR.US Blucora Inc 20190620 0 31.24 31.5 30.93 31.36 198833 31.36 up up correct
BCOV.US Brightcove Inc 20190620 0 10.55 10.62 10.33 10.38 120671 10.38 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20190620 0 7.0137 7.1284 7.0137 7.1049 1974 7.1049 up up correct
BCPC.US Balchem Corporation 20190620 0 98.55 103.47 98.11 102.96 194646 101.5131 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20190620 0 3.66 3.86 3.5703 3.64 1162428 3.64 down up incorrect
BCTX.US BriaCell Therapeutics Corp 20190620 0 0.059 0.0637 0.059 0.0637 50600 19.11 up up correct
BCYC.US Bicycle Therapeutics plc 20190620 0 14.89 14.89 14 14.19 75911 14.19 down down correct
BDREX.US BDREX 20190620 0 10.92 10.92 10.92 10.92 0 1.8865
BDRWX.US BDRWX 20190620 0 10.92 10.92 10.92 10.92 0 1.8769
BDSI.US BioDelivery Sciences International Inc 20190620 0 4.73 4.76 4.46 4.46 631112 4.46 down down correct
BECN.US Beacon Roofing Supply Inc 20190620 0 35.01 35.29 34.57 35.19 504972 35.19 up up correct
BEEM.US Beam Global 20190620 0 5.89 6.3 5.835 5.89 76025 5.89
BEEMW.US Beam Global 20190620 0 1.01 1.47 1.01 1.45 80570 1.45 up down incorrect
BELFA.US Bel Fuse Inc 20190620 0 14.35 14.4 14.35 14.4 603 13.7342 up up correct
BELFB.US Bel Fuse Inc 20190620 0 17.12 17.46 16.6593 17.05 23849 16.1656 down down correct
BFC.US Bank First Corporation 20190620 0 71.4 72.655 69.59 70.31 45286 67.6701 down down correct
BFIN.US BankFinancial Corporation 20190620 0 13.92 14.08 13.75 13.87 22528 12.5629 down down correct
BFRA.US Biofrontera AG 20190620 0 16.05 16.43 16.04 16.43 1811 16.3619 up up correct
BFST.US Business First Bancshares Inc 20190620 0 25.38 25.38 24.98 25.37 16097 24.0903 down down correct
BGCP.US BGC Partners Inc 20190620 0 5.21 5.245 5.14 5.24 1031722 4.7517 up up correct
BGFDX.US BGFDX 20190620 0 24.36 24.36 24.36 24.36 0 21.6133
BGFLX.US BGFLX 20190620 0 24.36 24.36 24.36 24.36 0 21.5032
BGFTX.US BGFTX 20190620 0 24.31 24.31 24.31 24.31 0 21.6772
BGFV.US Big 5 Sporting Goods Corporation 20190620 0 2.27 2.27 2.17 2.2 402981 1.825 down down correct
BGNE.US BeiGene Ltd 20190620 0 121.7 126.415 121.02 121.18 311768 121.18 down down correct
BHF.US Brighthouse Financial Inc 20190620 0 38.5 38.58 37.69 38.45 1276650 38.45 down down correct
BHFAL.US Brighthouse Financial Inc 20190620 0 26.17 26.26 26.17 26.25 39269 22.6847 up up correct
BHFAP.US Brighthouse Financial Inc 20190620 0 26.87 26.87 26.69 26.74 78369 22.9426 down down correct
BHTG.US BioHiTech Global Inc 20190620 0 1.94 1.995 1.88 1.88 11147 1.88 down down correct
BIDU.US Baidu Inc 20190620 0 120 121.07 117.5 118.3 3466275 118.3 down down correct
BIIB.US Biogen Inc 20190620 0 236.26 237 233.89 234.97 1910644 234.97 down up incorrect
BILI.US Bilibili Inc 20190620 0 15.57 15.93 15.48 15.58 3130616 15.58 up up correct
BIMI.US BIMI International Medical Inc 20190620 0 2.662 2.74 2.6 2.67 28322 2.67 up up correct
BIOC.US Biocept Inc 20190620 0 1.08 1.09 1.04 1.07 98609 10.7 down down correct
BIOL.US BIOLASE Inc 20190620 0 1.68 1.72 1.57 1.72 44820 1.72 up up correct
BIOX.US Bioceres Crop Solutions Corp 20190620 0 5.2 5.29 4.9 5 22055 5 down down correct
BIVI.US BioVie Inc 20190620 0 0.1 0.1 0.0975 0.0993 653 12.4063 down down correct
BJRI.US BJ's Restaurants Inc 20190620 0 41.35 44.58 40.49 44.28 873541 43.8046 up down incorrect
BKCC.US BlackRock Capital Investment Corporation 20190620 0 6.09 6.09 6 6 382287 4.4689 down down correct
BKEP.US Blueknight Energy Partners L.P 20190620 0 1.09 1.12 1.0774 1.1 103236 0.8662 up up correct
BKEPP.US Blueknight Energy Partners L.P 20190620 0 5.15 5.1528 5.13 5.14 5575 3.8576 down down correct
BKNG.US Booking Holdings Inc 20190620 0 1862.07 1871.93 1844.75 1861.31 544990 1861.31 down down correct
BKR.US Baker Hughes Company 20190620 0 23.68 24.44 23.68 24.36 4282407 22.286 up up correct
BKSC.US Bank of South Carolina Corporation 20190620 0 18.34 19.17 18.31 18.35 6009 16.5845 up up correct
BKYI.US BIO 20190620 0 1.3 1.3 1.24 1.241 1717 9.928 down up incorrect
BL.US BlackLine Inc 20190620 0 53.47 55.16 53.47 55.06 745117 55.06 up down incorrect
BLBD.US Blue Bird Corporation 20190620 0 19.23 19.415 18.94 19.22 170353 19.22 down down correct
BLCM.US Bellicum Pharmaceuticals Inc 20190620 0 2.07 2.12 2 2.04 417615 20.4 down down correct
BLDP.US Ballard Power Systems Inc 20190620 0 3.5 3.645 3.49 3.64 597254 3.64 up up correct
BLFS.US BioLife Solutions Inc 20190620 0 17.76 17.92 17.07 17.15 106228 17.15 down down correct
BLIN.US Bridgeline Digital Inc 20190620 0 2.48 2.62 2.35 2.55 252950 2.55 up up correct
BLKB.US Blackbaud Inc 20190620 0 83.86 84.62 81.165 81.81 224019 81.4519 down down correct
BLMN.US Bloomin' Brands Inc 20190620 0 18.26 18.52 18.06 18.37 1223903 17.9949 up up correct
BLNK.US Blink Charging Co 20190620 0 2.71 2.75 2.62 2.64 96363 2.64 down down correct
BLNKW.US BLNKW 20190620 0 0.52 0.55 0.42 0.45 71321 0.45 down down correct
BLPH.US Bellerophon Therapeutics Inc 20190620 0 0.6724 0.6724 0.6411 0.65 5619 9.75 down up incorrect
BLRX.US BioLineRx Ltd 20190620 0 0.3734 0.3734 0.3555 0.365 27662 5.475 down down correct
BLU.US BELLUS Health Inc 20190620 0 1.5159 2.12 1.5159 2.11 172074 7.596 up down incorrect
BLUCX.US Bluestone Community Development Fund 20190620 0 9.86 9.86 9.86 9.86 0 9.1104
BLUE.US bluebird bio Inc 20190620 0 120.79 123.3887 116.1823 117.0419 768244 75.8043 down down correct
BMRA.US Biomerica Inc 20190620 0 2.48 2.52 2.32 2.35 32795 2.35 down down correct
BMRC.US Bank of Marin Bancorp 20190620 0 42.17 42.17 41.215 41.85 28476 39.3368 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20190620 0 85.89 87.83 85.49 86.36 988236 86.36 up down incorrect
BMTC.US Bryn Mawr Bank Corporation 20190620 0 37.53 37.53 36.71 37 52575 34.248 down up incorrect
BNFT.US Benefitfocus Inc 20190620 0 28.27 28.97 27.76 27.77 371277 27.77 down down correct
BNGO.US Bionano Genomics Inc 20190620 0 2.69 2.69 2.5 2.54 11199 2.54 down down correct
BNSO.US Bonso Electronics International Inc 20190620 0 2.7366 2.7366 2.7366 2.7366 205 2.7366
BNTC.US Benitec Biopharma Inc 20190620 0 0.81 0.89 0.81 0.8599 262 12.8985 up down incorrect
BOCH.US Bank of Commerce Holdings 20190620 0 10.53 10.59 10.495 10.55 50035 9.9895 up up correct
BOKF.US BOK Financial Corporation 20190620 0 75.91 75.91 73.9 75.07 162097 70.0895 down down correct
BOMN.US Boston Omaha Corporation 20190620 0 24.48 24.84 24.09 24.26 40315 24.26 down down correct
BOOM.US DMC Global Inc 20190620 0 62.7 64.5 59.4 64.01 497171 63.3069 up down incorrect
BOSC.US B.O.S. Better Online Solutions Ltd 20190620 0 2.62 2.65 2.5675 2.61 19220 2.61 down down correct
BOTJ.US Bank of the James Financial Group Inc 20190620 0 13.9 14.3539 13.9 14.28 8143 12.3121 up up correct
BOXL.US Boxlight Corporation 20190620 0 2.96 3.05 2.85 2.93 163106 2.93 down down correct
BPMC.US Blueprint Medicines Corporation 20190620 0 98 99.42 94.52 94.88 531985 94.88 down down correct
BPOP.US Popular Inc 20190620 0 53.19 53.46 51.93 53.1 562758 49.203 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20190620 0 25.69 25.7 25.63 25.7 2468 22.2606 up up correct
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20190620 0 27 27 26.875 26.89 6723 23.6577 down down correct
BPRN.US The Bank of Princeton 20190620 0 29.09 29.35 28.82 28.82 2520 27.5576 down up incorrect
BPTH.US Bio 20190620 0 14.62 14.73 13.76 13.84 68981 13.84 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20190620 0 19.37 19.65 19.25 19.65 1276600 16.7181 up down incorrect
BPYPP.US Brookfield Property Partners L.P 20190620 0 25.3 25.36 25.21 25.32 26900 21.4516 up down incorrect
BRAG.US Bragg Gaming Group Inc. Common Shares 20190620 0 0.35 0.355 0.32 0.32 216100 0.32 down down correct
BRID.US Bridgford Foods Corporation 20190620 0 28.891 29.25 28.891 29.25 2437 29.25 up up correct
BRKL.US Brookline Bancorp Inc 20190620 0 14.77 14.77 14.37 14.65 264842 13.4056 down down correct
BRKR.US Bruker Corporation 20190620 0 48.15 48.875 47.81 48.64 1006294 48.281 up down incorrect
BRKS.US Brooks Automation Inc 20190620 0 39.64 39.89 39.12 39.55 532569 38.876 down down correct
BROG.US Brooge Energy Limited 20190620 0 10.17 10.17 10.14 10.14 30352 10.14 down down correct
BROGW.US Brooge Energy Limited 20190620 0 0.17 0.17 0.17 0.17 5000 0.17
BRPM.US B. Riley Principal 150 Merger Corp 20190620 0 9.72 9.77 9.72 9.77 202 9.77 up down incorrect
BRTX.US BioRestorative Therapies Inc. Common Stock 20190620 0 0.34 0.345 0.3 0.33 60345 1320 down down correct
BRY.US Berry Corporation 20190620 0 11.14 11.225 10.97 11.09 430673 10.1216 down up incorrect
BSET.US Bassett Furniture Industries Incorporated 20190620 0 13.87 14.18 13.84 13.9 41440 12.6321 up up correct
BSGM.US BioSig Technologies Inc 20190620 0 8.97 8.97 8.65 8.9 211603 8.9 down up incorrect
BSQR.US BSQUARE Corporation 20190620 0 1.34 1.34 1.2 1.225 79063 1.225 down down correct
BSRR.US Sierra Bancorp 20190620 0 25.54 25.785 25.19 25.47 10801 23.3501 down up incorrect
BSVN.US Bank7 Corp 20190620 0 16.95 17.225 16.5 16.69 2223 15.1701 down down correct
BTAI.US BioXcel Therapeutics Inc 20190620 0 11.2 11.2 10.65 10.92 39496 10.92 down down correct
BTB.US Bit Brother Limited 20190620 0 0.65 0.677 0.62 0.62 185200 0.62 down down correct
BTBT.US Bit Digital Inc 20190620 0 3.74 4.1501 3.65 4.08 302274 4.08 up up correct
BTCS.US BTCS Inc. Common Stock 20190620 0 0.3575 0.3575 0.303 0.33 9973 3.2995 down down correct
BTCY.US Biotricity Inc. Common Stock 20190620 0 0.66 0.78 0.66 0.78 20934 0.78 up up correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20190620 0 3.39 3.4067 3.155 3.32 1098 6.64 down up incorrect
BUSE.US First Busey Corporation 20190620 0 26.1 26.1 25.62 25.82 107913 23.3456 down down correct
BVXV.US BiondVax Pharmaceuticals Ltd 20190620 0 6 6 5.9 5.9 10379 5.9 down down correct
BWAY.US BrainsWay Ltd 20190620 0 9.77 10.285 9.77 10.25 23496 10.25 up up correct
BWB.US Bridgewater Bancshares Inc 20190620 0 11.26 11.47 11.26 11.43 71630 11.43 up up correct
BWEN.US Broadwind Inc 20190620 0 2.32 2.4 2.31 2.35 59509 2.35 up up correct
BWFG.US Bankwell Financial Group Inc 20190620 0 28.92 29.13 28.6 28.99 3668 27.1579 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20190620 0 9.995 9.995 9.995 9.995 2000 8.9799
BYFC.US Broadway Financial Corporation 20190620 0 1.39 1.4 1.3219 1.39 10482 1.39
BYND.US Beyond Meat Inc 20190620 0 173 174 163.3 165.17 6660492 165.17 down up incorrect
BYRN.US Byrna Technologies Inc 20190620 0 1.6055 1.7 1.6055 1.7 250 1.7 up up correct
BYSI.US BeyondSpring Inc 20190620 0 23.55 23.79 22.5 22.57 16955 22.57 down down correct
BZUN.US Baozun Inc 20190620 0 50.1 52.04 50 50.63 2863413 50.63 up up correct
CAAS.US China Automotive Systems Inc 20190620 0 2.29 2.2999 2.14 2.22 19466 2.22 down down correct
CAC.US Camden National Corporation 20190620 0 44.76 45.23 44.15 44.26 31610 40.7287 down up incorrect
CACC.US Credit Acceptance Corporation 20190620 0 481.54 487.26 479.13 483.53 91643 483.53 up down incorrect
CADCX.US CADCX 20190620 0 25.85 25.85 25.85 25.85 0 22.5439
CADEX.US CADEX 20190620 0 25.85 25.85 25.85 25.85 0 22.6561
CADFX.US CION Ares Diversified Credit Fund W 20190620 0 25.85 25.85 25.85 25.85 0 22.5653
CADUX.US CADUX 20190620 0 25.85 25.85 25.85 25.85 0 22.5606
CADWX.US CADWX 20190620 0 25.85 25.85 25.85 25.85 0 23.7415
CAKE.US The Cheesecake Factory Incorporated 20190620 0 43.5 44.89 43.04 44.49 735023 43.2129 up up correct
CALA.US Calithera Biosciences Inc 20190620 0 4.21 4.219 3.94 3.99 812779 3.99 down up incorrect
CALM.US Cal 20190620 0 41.3 41.427 40.63 40.79 181562 40.7533 down up incorrect
CAMP.US CalAmp Corp 20190620 0 10.43 10.55 10.23 10.26 259598 10.26 down up incorrect
CAMT.US Camtek Ltd 20190620 0 8.82 8.82 8.5305 8.64 90081 8.4725 down down correct
CAPR.US Capricor Therapeutics Inc 20190620 0 3.67 3.67 3.42 3.5 16176 3.5 down down correct
CAR.US Avis Budget Group Inc 20190620 0 35.17 35.45 34.53 34.77 858079 34.77 down down correct
CARA.US Cara Therapeutics Inc 20190620 0 19.91 20.39 19.8 20.27 497312 20.27 up up correct
CARE.US Carter Bankshares Inc 20190620 0 20.25 20.63 19.86 19.88 247888 19.7386 down down correct
CARG.US CarGurus Inc 20190620 0 38.77 39.4 38.47 38.74 1545066 38.74 down up incorrect
CARV.US Carver Bancorp Inc 20190620 0 3.4843 3.4843 3.0839 3.1336 7243 3.1336 down down correct
CASA.US Casa Systems Inc 20190620 0 6.33 6.48 6.24 6.31 165783 6.31 down up incorrect
CASH.US Meta Financial Group Inc 20190620 0 28.32 28.32 27.52 28.02 213421 27.6055 down up incorrect
CASI.US CASI Pharmaceuticals Inc 20190620 0 3.24 3.34 3.1 3.13 192641 3.13 down down correct
CASS.US Cass Information Systems Inc 20190620 0 45.67 46.24 45.4 45.81 30399 43.134 up down incorrect
CASY.US Casey's General Stores Inc 20190620 0 153.99 155.32 152.71 154.51 305145 151.6539 up up correct
CATB.US Catabasis Pharmaceuticals Inc 20190620 0 7.3 7.68 7.2 7.49 191457 44.94 up up correct
CATC.US Cambridge Bancorp 20190620 0 81.09 81.09 79.61 79.61 6626 73.7997 down down correct
CATY.US Cathay General Bancorp 20190620 0 34.74 34.74 33.89 34.51 343812 31.7132 down down correct
CBAN.US Colony Bankcorp Inc 20190620 0 16.63 16.75 16.5 16.75 12538 15.6676 up up correct
CBAT.US CBAK Energy Technology Inc 20190620 0 0.9702 1.02 0.94 0.979 105266 0.979 up up correct
CBAY.US CymaBay Therapeutics Inc 20190620 0 7.09 7.26 6.7 6.77 2023723 6.77 down down correct
CBFV.US CB Financial Services Inc 20190620 0 23.56 23.6 23.16 23.55 14099 21.2471 down up incorrect
CBIO.US Catalyst Biosciences Inc 20190620 0 7.6 7.655 7.21 7.32 48168 7.32 down down correct
CBLI.US Cleveland BioLabs Inc 20190620 0 1.5488 1.55 1.5083 1.55 714 1.55 up up correct
CBMB.US CBM Bancorp Inc 20190620 0 13.95 13.95 13.91 13.94 3432 12.4661 down down correct
CBNK.US Capital Bancorp Inc 20190620 0 12.01 12.03 11.65 12.01 11386 11.9617
CBOE.US Cboe Global Markets Inc 20190620 0 106.19 107.14 105.095 107.08 508700 103.5582 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20190620 0 168.15 168.99 166.09 166.3 374270 153.0375 down down correct
CBSH.US Commerce Bancshares Inc 20190620 0 55.9238 55.9238 54.8381 55.4 319841 48.2476 down up incorrect
CBTX.US CBTX Inc 20190620 0 28.59 28.685 27.98 28.08 35430 26.8516 down up incorrect
CCB.US Coastal Financial Corporation 20190620 0 15.78 15.97 15.6717 15.89 6816 15.89 up up correct
CCBG.US Capital City Bank Group Inc 20190620 0 24.83 24.83 24.31 24.65 21508 23.2327 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20190620 0 20.43 20.43 19.96 20.19 97941 16.5261 down down correct
CCEL.US Cryo 20190620 0 7.84 7.84 7.84 7.84 100 7.84
CCEP.US Coca 20190620 0 57.75 57.97 57.255 57.41 1328020 53.5955 down down correct
CCLFX.US CCLFX 20190620 0 10 10 10 10 0 8.6486
CCLP.US CSI Compressco LP 20190620 0 3.39 3.3999 3.3267 3.375 1117515 3.129 down down correct
CCMP.US CMC Materials Inc 20190620 0 109.37 111.59 108.14 111.17 218385 107.2292 up up correct
CCNC.US Code Chain New Continent Limited 20190620 0 1.69 1.69 1.6 1.68 19063 1.68 down down correct
CCNE.US CNB Financial Corporation 20190620 0 26.35 26.92 26 26.13 13352 24.2696 down down correct
CCOI.US Cogent Communications Holdings Inc 20190620 0 59.57 59.57 58.6 59.09 261217 53.2093 down down correct
CCRN.US Cross Country Healthcare Inc 20190620 0 8.86 8.86 8.38 8.65 87260 8.65 down down correct
CCXI.US ChemoCentryx Inc 20190620 0 8.59 8.91 8.57 8.85 374408 8.85 up up correct
CDEV.US Centennial Resource Development Inc 20190620 0 7.18 7.58 7.105 7.4 3724713 7.4 up up correct
CDK.US CDK Global Inc 20190620 0 49.98 50.18 48.92 49.53 698253 47.9331 down up incorrect
CDLX.US Cardlytics Inc 20190620 0 24.66 24.92 23.86 24.01 223858 24.01 down down correct
CDMO.US Avid Bioservices Inc 20190620 0 3.9 4.02 3.66 3.84 155138 3.84 down down correct
CDNA.US CareDx Inc 20190620 0 40.03 40.5 37.53 38.2 729785 38.2 down down correct
CDNS.US Cadence Design Systems Inc 20190620 0 72.52 73.09 72.2081 72.67 3027658 72.67 up up correct
CDTX.US Cidara Therapeutics Inc 20190620 0 1.69 1.73 1.64 1.67 130015 1.67 down down correct
CDW.US CDW Corporation 20190620 0 106.48 109.32 106.1 108.11 1037768 105.1647 up up correct
CDXC.US ChromaDex Corporation 20190620 0 4.13 4.1575 3.89 3.89 118832 3.89 down down correct
CDXS.US Codexis Inc 20190620 0 19.02 19.23 18.58 19.19 588277 19.19 up up correct
CDZI.US Cadiz Inc 20190620 0 10.41 10.6 10.4 10.51 131902 10.51 up up correct
CECE.US CECO Environmental Corp 20190620 0 8.98 9.25 8.92 9.14 102558 9.14 up up correct
CEDAX.US CEDAX 20190620 0 25.09 25.09 25.09 25.09 0 22.791
CEDIX.US Destra International & Event 20190620 0 25.1 25.1 25.1 25.1 0 22.2601
CEDLX.US CEDLX 20190620 0 25.07 25.07 25.07 25.07 0 22.8866
CEDTX.US CEDTX 20190620 0 25.06 25.06 25.06 25.06 0 22.9752
CELC.US Celcuity Inc 20190620 0 21.98 22.35 20.8821 22.19 14850 22.19 up up correct
CELH.US Celsius Holdings Inc 20190620 0 4.05 4.05 3.89 3.93 47878 3.93 down down correct
CEMI.US Chembio Diagnostics Inc 20190620 0 6.16 6.23 5.74 5.86 38597 5.86 down up incorrect
CENT.US Central Garden & Pet Company 20190620 0 28.25 28.625 28.06 28.41 75654 28.41 up down incorrect
CENTA.US Central Garden & Pet Company 20190620 0 25.72 26.37 25.54 25.89 119324 25.89 up up correct
CENX.US Century Aluminum Company 20190620 0 6.83 7.09 6.74 6.91 2832382 6.91 up down incorrect
CERC.US Cerecor Inc 20190620 0 5.07 5.13 4.9 4.93 73504 4.93 down down correct
CERN.US Cerner Corporation 20190620 0 71.69 72 71 71.75 3061262 69.7839 up down incorrect
CERS.US Cerus Corporation 20190620 0 4.98 5.065 4.95 4.99 611171 4.99 up up correct
CETX.US Cemtrex Inc 20190620 0 3.33 3.55 3.07 3.39 490429 3.39 up up correct
CEVA.US CEVA Inc 20190620 0 24.27 24.35 23.98 24.34 100452 24.34 up up correct
CFBK.US CF Bankshares Inc 20190620 0 12.0635 12.125 12.0123 12.1 2971 11.9917 up up correct
CFFI.US C&F Financial Corporation 20190620 0 51.07 51.6 50.646 50.8 5024 46.4497 down down correct
CFFN.US Capitol Federal Financial Inc 20190620 0 13.47 13.615 13.385 13.6 296652 12.0467 up up correct
CFMS.US Conformis Inc 20190620 0 4.5 4.5789 4.1902 4.25 1198523 4.25 down down correct
CFRX.US ContraFect Corporation 20190620 0 0.51 0.51 0.48 0.485 114064 4.85 down down correct
CG.US The Carlyle Group Inc 20190620 0 22.74 23 22.19 22.39 1122809 20.5115 down down correct
CGBD.US TCG BDC Inc 20190620 0 15.5 15.5 15.12 15.3 877680 10.7624 down down correct
CGC.US Canopy Growth Corporation 20190620 0 43.87 43.94 42.47 43.71 6213058 43.71 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20190620 0 24.9 24.9 24.9 24.9 0 21.4384
CGEN.US Compugen Ltd 20190620 0 3.6 3.6 3.525 3.59 48635 3.59 down down correct
CGNX.US Cognex Corporation 20190620 0 46.59 47.43 46.22 47.01 1001954 45.3689 up up correct
CGO.US Calamos Global Total Return Fund 20190620 0 12.86 12.92 12.74 12.85 21055 10.448 down down correct
CGRN.US Capstone Green Energy Corporation 20190620 0 0.885 0.885 0.8146 0.83 17121 8.3 down down correct
CHCI.US Comstock Holding Companies Inc 20190620 0 2.55 2.6 2.55 2.6 339 2.6 up up correct
CHCO.US City Holding Company 20190620 0 75.28 75.28 73.93 74.36 53358 68.663 down up incorrect
CHDN.US Churchill Downs Incorporated 20190620 0 116.6 117.14 113.28 113.43 370750 112.1874 down down correct
CHEF.US The Chefs' Warehouse Inc 20190620 0 33.88 33.89 32.65 32.68 185964 32.68 down down correct
CHEK.US Check 20190620 0 2.33 2.4183 2.225 2.25 91105 2.25 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20190620 0 10.44 10.5 10.325 10.44 207906 8.4359
CHKP.US Check Point Software Technologies Ltd 20190620 0 116 116 113.685 114.82 843972 114.82 down down correct
CHMG.US Chemung Financial Corporation 20190620 0 47.88 47.88 47.57 47.57 1340 44.1033 down up incorrect
CHNR.US China Natural Resources Inc 20190620 0 1.71 1.72 1.67 1.7 4912 1.7 down down correct
CHRS.US Coherus BioSciences Inc 20190620 0 20.99 21.87 20.7 21.66 1457383 21.66 up down incorrect
CHRW.US C.H. Robinson Worldwide Inc 20190620 0 84.34 84.5 83.14 84 932054 79.2135 down down correct
CHSCL.US CHS Inc 20190620 0 27.67 27.8166 27.67 27.7 24211 23.4453 up down incorrect
CHSCM.US CHS Inc 20190620 0 26.36 26.5363 26.36 26.4 15816 22.5595 up up correct
CHSCN.US CHS Inc 20190620 0 27.08 27.13 27.04 27.09 8616 22.9844 up up correct
CHSCO.US CHS Inc 20190620 0 27.68 27.7754 27.61 27.71 18452 23.2283 up up correct
CHSCP.US CHS Inc 20190620 0 28.52 28.637 28.4 28.55 7901 24.0872 up up correct
CHTR.US Charter Communications Inc 20190620 0 400.48 401.38 395.88 398.77 792065 398.77 down down correct
CHUY.US Chuy's Holdings Inc 20190620 0 22.6 23.13 22.53 22.98 194291 22.98 up up correct
CHW.US Calamos Global Dynamic Income Fund 20190620 0 8.1 8.12 8.04 8.11 105401 6.3808 up up correct
CHX.US ChampionX Corporation 20190620 0 31.92 32.75 31.51 31.85 822834 31.85 down down correct
CHY.US Calamos Convertible and High Income Fund 20190620 0 10.98 11.02 10.92 10.96 210726 8.9474 down up incorrect
CIDM.US Cinedigm Corp 20190620 0 1.4 1.44 1.38 1.39 53484 1.39 down down correct
CIGI.US Colliers International Group Inc 20190620 0 71.1 71.33 69.93 70.28 70473 70.0512 down down correct
CIH.US China Index Holdings Limited 20190620 0 3.5 3.55 3.19 3.32 194997 3.32 down down correct
CINF.US Cincinnati Financial Corporation 20190620 0 104.85 106.13 104.85 105.94 898813 99.2887 up up correct
CIVB.US Civista Bancshares Inc 20190620 0 22.05 22.35 21.88 22.19 65957 20.8719 up down incorrect
CIZN.US Citizens Holding Company 20190620 0 22.291 22.291 22.291 22.291 107 19.8363
CJJD.US China Jo 20190620 0 1.13 1.15 1.1 1.13 145142 1.13
CKPT.US Checkpoint Therapeutics Inc 20190620 0 4.0493 4.27 3.79 4.17 87284 4.17 up up correct
CLAR.US Clarus Corporation 20190620 0 13.8259 13.8858 13.7262 13.806 110989 13.5903 down down correct
CLBK.US Columbia Financial Inc 20190620 0 14.75 14.9 14.62 14.89 255908 14.89 up up correct
CLBS.US Caladrius Biosciences Inc 20190620 0 2.83 2.83 2.6 2.65 46145 2.65 down down correct
CLDX.US Celldex Therapeutics Inc 20190620 0 2.8 2.82 2.56 2.57 187447 2.57 down down correct
CLFD.US Clearfield Inc 20190620 0 13.55 13.72 13.23 13.28 19736 13.28 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20190620 0 5 5 4.501 5 6815 5
CLIR.US ClearSign Technologies Corporation 20190620 0 1.077 1.115 1.02 1.085 35615 1.085 up up correct
CLLS.US Cellectis S.A 20190620 0 14.89 14.97 14.4 14.62 304622 14.62 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20190620 0 4.33 4.4045 4.12 4.2 137798 4.2 down down correct
CLNE.US Clean Energy Fuels Corp 20190620 0 2.65 2.69 2.615 2.65 618221 2.65
CLNN.US Clene Inc 20190620 0 10.2 10.2 10.2 10.2 10000 10.2
CLPS.US CLPS Incorporation 20190620 0 6.45 6.6476 5.89 6.13 33027 6.13 down down correct
CLPT.US ClearPoint Neuro Inc 20190620 0 3.19 3.19 3.18 3.18 1060 3.18 down up incorrect
CLRB.US Cellectar Biosciences Inc 20190620 0 2.2 2.3 2.11 2.22 145446 2.22 up down incorrect
CLRO.US ClearOne Inc 20190620 0 2.21 2.44 2.21 2.416 73863 2.416 up up correct
CLSD.US Clearside Biomedical Inc 20190620 0 1.07 1.09 1.03 1.07 405264 1.07
CLSK.US CleanSpark Inc 20190620 0 2.03 2.08 1.98 2.04 6918 20.4 up up correct
CLSN.US Celsion Corporation 20190620 0 1.87 1.98 1.82 1.82 174014 1.82 down up incorrect
CLVS.US Clovis Oncology Inc 20190620 0 14.7 14.9835 14.03 14.44 1939891 14.44 down down correct
CLWT.US Euro Tech Holdings Company Limited 20190620 0 1.672 1.892 1.632 1.764 492710 1.1388 up up correct
CLXT.US Calyxt Inc 20190620 0 13.85 13.93 12.85 13.19 37484 13.19 down down correct
CMCO.US Columbus McKinnon Corporation 20190620 0 39.79 40 39.265 39.93 123318 39.3098 up down incorrect
CMCSA.US Comcast Corporation 20190620 0 43.64 43.77 43.3125 43.68 18165961 41.566 up up correct
CMCT.US CIM Commercial Trust Corporation 20190620 0 20.8 20.8 20.7 20.8 1173 46.0791
CME.US CME Group Inc 20190620 0 198.83 199.98 196.5493 198.82 1163800 183.0442 down down correct
CMII.US CM Life Sciences II Inc 20190620 0 0.035 0.035 0.035 0.035 0 0.035
CMLS.US Cumulus Media Inc 20190620 0 17.83 17.9995 17.35 17.45 27181 17.45 down down correct
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20190620 0 0.1 0.1 0.1 0.1 0 0.1
CMMB.US Chemomab Therapeutics Ltd 20190620 0 76 78.4 72 72 643 72 down up incorrect
CMPR.US Cimpress plc 20190620 0 99.24 100.94 97.34 98.49 98553 98.49 down up incorrect
CMRX.US Chimerix Inc 20190620 0 3.35 3.48 3.22 3.37 385547 3.37 up up correct
CMTL.US Comtech Telecommunications Corp 20190620 0 28.53 28.745 28.29 28.38 90597 27.1248 down down correct
CNBKA.US Century Bancorp Inc 20190620 0 86.49 86.5 85.75 85.8 4883 84.3522 down up incorrect
CNCE.US Concert Pharmaceuticals Inc 20190620 0 11.25 11.5 11.04 11.05 263067 11.05 down up incorrect
CNDT.US Conduent Incorporated 20190620 0 9.18 9.3 9.125 9.21 1424585 9.21 up up correct
CNET.US ZW Data Action Technologies Inc 20190620 0 1.5 1.5 1.42 1.42 52316 1.42 down down correct
CNFR.US Conifer Holdings Inc 20190620 0 3.85 3.87 3.7 3.87 3335 3.87 up up correct
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20190620 0 20.51 20.51 20.51 20.51 535 16.8697
CNOB.US ConnectOne Bancorp Inc 20190620 0 22.5 22.5 21.81 22.17 113528 21.1985 down down correct
CNRLX.US CNRLX 20190620 0 10.17 10.17 10.17 10.17 0 10.17
CNROX.US CNROX 20190620 0 10.48 10.48 10.48 10.48 0 8.3964
CNSL.US Consolidated Communications Holdings Inc 20190620 0 4.8 5.03 4.7 4.95 1521215 4.95 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20190620 0 488 580 488 580 800 580 up up correct
CNTY.US Century Casinos Inc 20190620 0 10.35 10.35 9.97 10.15 151274 10.15 down down correct
CNXN.US PC Connection Inc 20190620 0 35.55 35.98 35.23 35.37 66492 34.2366 down down correct
COCP.US Cocrystal Pharma Inc 20190620 0 2.21 2.37 2.12 2.12 4282 2.12 down down correct
CODA.US Coda Octopus Group Inc 20190620 0 14.5 15.64 14.3501 14.89 368619 14.89 up down incorrect
CODX.US Co 20190620 0 0.7749 0.821 0.77 0.7891 27478 0.7891 up up correct
COFS.US ChoiceOne Financial Services Inc 20190620 0 28.5 28.5 28.5 28.5 200 25.8465
COGT.US Cogent Biosciences Inc 20190620 0 2.57 2.63 2.35 2.45 122984 9.8 down down correct
COHR.US Coherent Inc 20190620 0 127.67 130.44 127.41 129.5 315713 129.5 up up correct
COHU.US Cohu Inc 20190620 0 16.1 16.58 15.71 15.84 228481 15.6742 down up incorrect
COKE.US Coca 20190620 0 300.3 305.0801 297 301.75 46956 299.074 up up correct
COLB.US Columbia Banking System Inc 20190620 0 35.36 35.87 34.95 35.67 220123 32.6348 up up correct
COLL.US Collegium Pharmaceutical Inc 20190620 0 12.21 12.56 12.12 12.22 205463 12.22 up up correct
COLM.US Columbia Sportswear Company 20190620 0 99.83 100.485 99.12 100.33 340183 98.5048 up up correct
COMM.US CommScope Holding Company Inc 20190620 0 16.64 16.76 15.91 16 4713335 15.2396 down down correct
COMS.US COMSovereign Holding Corp 20190620 0 0.87 0.96 0.8 0.8 2075 2.4 down down correct
CONE.US CyrusOne Inc 20190620 0 61.71 62.0241 60.64 60.77 749601 56.4096 down down correct
CONN.US Conn's Inc 20190620 0 17.81 17.98 17.19 17.39 272877 17.39 down down correct
COOP.US Mr. Cooper Group Inc 20190620 0 7.37 7.48 7.25 7.31 599036 7.31 down down correct
CORE.US Core 20190620 0 37.7 37.94 37.39 37.88 148491 36.6061 up up correct
CORT.US Corcept Therapeutics Incorporated 20190620 0 10.63 10.77 10.54 10.55 402290 10.55 down down correct
COST.US Costco Wholesale Corporation 20190620 0 265 267.79 264.55 267.35 1745108 255.2552 up up correct
COUP.US Coupa Software Incorporated 20190620 0 128.11 129.05 126.24 127.05 1706544 127.05 down down correct
COWN.US Cowen Inc 20190620 0 16.36 16.36 15.94 16.27 138471 15.9239 down up incorrect
COWNL.US Cowen Group Inc 20190620 0 25.5977 25.78 25.55 25.73 7515 21.4612 up up correct
CPHC.US Canterbury Park Holding Corporation 20190620 0 12.95 13 12.74 13 3629 12.7807 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20190620 0 6.2 6.25 6.15 6.15 13310 6.15 down down correct
CPLP.US Capital Product Partners L.P 20190620 0 10.59 10.6 10.45 10.52 67401 8.7087 down down correct
CPRT.US Copart Inc 20190620 0 74.87 75 74.135 74.75 1988733 74.75 down down correct
CPRX.US Catalyst Pharmaceuticals Inc 20190620 0 3.8 3.97 3.76 3.8 1518541 3.8
CPSH.US CPS Technologies Corporation 20190620 0 1.14 1.23 1.14 1.185 48387 1.185 up up correct
CPSI.US Computer Programs and Systems Inc 20190620 0 26.8 26.97 26.49 26.78 63671 26.2515 down up incorrect
CPSS.US Consumer Portfolio Services Inc 20190620 0 3.56 3.59 3.55 3.57 9373 3.57 up down incorrect
CPTAG.US Capitala Finance Corp 20190620 0 25 25.1689 25 25.12 3163 21.5409 up up correct
CPTAL.US Capitala Finance Corp 20190620 0 25.38 25.38 25.375 25.375 1058 21.6329 down down correct
CRAI.US CRA International Inc 20190620 0 36.84 36.84 36.27 36.57 40953 35.0023 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20190620 0 7.1 7.35 7.09 7.31 1014387 7.31 up up correct
CRDF.US Cardiff Oncology Inc 20190620 0 2.68 2.7102 2.43 2.48 127474 2.48 down down correct
CRDFX.US CRDFX 20190620 0 24.91 24.91 24.91 24.91 0 21.4528
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20190620 0 24.9 24.9 24.9 24.9 0 21.0877
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20190620 0 5.47 5.47 4.44 4.83 224323 4.83 down down correct
CRDLX.US CRDLX 20190620 0 24.9 24.9 24.9 24.9 0 21.81
CRDTX.US Griffin Inst Access Credit Fund CL A 20190620 0 24.9 24.9 24.9 24.9 0 21.4391
CREDX.US CREDX 20190620 0 10.19 10.19 10.19 10.19 0 9.7429
CREG.US China Recycling Energy Corporation 20190620 0 0.4222 0.43 0.41 0.4223 14011 4.2226 up down incorrect
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20190620 0 10.4421 10.8123 10.4421 10.559 51907 10.559 up up correct
CREX.US Creative Realities Inc 20190620 0 2.28 2.4 2.27 2.37 12669 2.37 up up correct
CREXW.US Creative Realities Inc. WT EXP 110922 20190620 0 0.165 0.41 0.165 0.41 4650 0.41 up up correct
CRIS.US Curis Inc 20190620 0 1.62 1.7 1.55 1.6599 194640 1.6599 up down incorrect
CRMD.US CorMedix Inc 20190620 0 7.75 8.05 7.61 7.88 288752 7.88 up down incorrect
CRMT.US America's Car 20190620 0 86.09 86.66 84.8 85.32 89498 85.32 down down correct
CRNT.US Ceragon Networks Ltd 20190620 0 2.91 3 2.91 2.99 279211 2.99 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20190620 0 23.53 24.415 22.9163 23.44 35346 23.44 down down correct
CRON.US Cronos Group Inc 20190620 0 16.17 16.9 16.1 16.43 7136110 16.43 up up correct
CROX.US Crocs Inc 20190620 0 17.91 18.04 17.525 17.87 1711468 17.87 down down correct
CRSP.US CRISPR Therapeutics AG 20190620 0 47.56 47.9 43.86 44.35 876496 44.35 down down correct
CRTD.US Creatd Inc 20190620 0 8.4 8.4 8.1 8.1 542 8.1 down up incorrect
CRTO.US Criteo S.A 20190620 0 18.89 18.96 18.17 18.57 1035893 18.57 down down correct
CRTX.US Cortexyme Inc 20190620 0 40.95 41.36 35.19 36.18 120621 36.18 down down correct
CRUS.US Cirrus Logic Inc 20190620 0 42.06 42.32 41.43 41.91 368494 41.91 down down correct
CRVL.US CorVel Corporation 20190620 0 84.42 85.6 83.75 84.39 97514 84.39 down up incorrect
CRVS.US Corvus Pharmaceuticals Inc 20190620 0 3.65 3.82 3.56 3.61 51036 3.61 down down correct
CRWD.US CrowdStrike Holdings Inc 20190620 0 78 78.22 70.69 74.85 3429610 74.85 down down correct
CRWS.US Crown Crafts Inc 20190620 0 4.55 4.55 4.47 4.47 21667 3.6535 down down correct
CSBR.US Champions Oncology Inc 20190620 0 8.49 8.6338 8.25 8.25 24920 8.25 down down correct
CSCO.US Cisco Systems Inc 20190620 0 57 57.535 56.68 57.41 20969789 53.1836 up up correct
CSCW.US Color Star Technology Co. Ltd 20190620 0 3.1 3.4548 3.07 3.26 260659 3.26 up down incorrect
CSGP.US CoStar Group Inc 20190620 0 562.17 562.65 550.93 555.49 221905 55.549 down down correct
CSGS.US CSG Systems International Inc 20190620 0 48.84 48.915 48.42 48.77 234065 46.364 down down correct
CSII.US Cardiovascular Systems Inc 20190620 0 44.02 44.02 42.68 43.46 163882 43.46 down down correct
CSIQ.US Canadian Solar Inc 20190620 0 22.75 22.93 21.9 21.99 969103 21.99 down down correct
CSPI.US CSP Inc 20190620 0 15.22 15.22 15.22 15.22 125 14.7147
CSQ.US Calamos Strategic Total Return Fund 20190620 0 12.74 12.77 12.62 12.76 314676 10.5039 up up correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20190620 0 7.55 7.6235 7.3121 7.4 18474 7.2929 down down correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20190620 0 25.04 25.0685 25.0085 25.0685 4212 19.6615 up up correct
CSTE.US Caesarstone Ltd 20190620 0 14.65 14.79 14.635 14.76 49484 14.1473 up down incorrect
CSTR.US Capstar Financial Holdings Inc 20190620 0 16.01 16.03 15.9 16 50773 15.4445 down down correct
CSWC.US Capital Southwest Corporation 20190620 0 21.71 21.73 21.4 21.56 63698 15.592 down down correct
CSWI.US CSW Industrials Inc 20190620 0 67.67 67.92 66.89 67.74 87131 66.6801 up up correct
CSX.US CSX Corporation 20190620 0 78.48 79.28 78.2178 79.05 5102859 25.5335 up up correct
CTAS.US Cintas Corporation 20190620 0 236.88 237.55 230.03 232.63 813726 225.9592 down down correct
CTBI.US Community Trust Bancorp Inc 20190620 0 40.61 40.83 40.34 40.55 18985 36.6879 down down correct
CTG.US Computer Task Group Incorporated 20190620 0 4.02 4.12 4.02 4.09 31098 4.09 up up correct
CTHR.US Charles & Colvard Ltd 20190620 0 1.54 1.56 1.5 1.54 320109 1.54
CTIB.US Yunhong CTI Ltd 20190620 0 3 3.2 2.9997 3.08 6384 3.08 up up correct
CTIC.US CTI BioPharma Corp 20190620 0 0.9624 0.988 0.951 0.9734 293404 0.9734 up up correct
CTLP.US Cantaloupe Inc 20190620 0 8 8.16 7.97 8.06 568709 8.06 up up correct
CTMX.US CytomX Therapeutics Inc 20190620 0 11.44 11.68 10.77 10.82 221290 10.82 down down correct
CTRE.US CareTrust REIT Inc 20190620 0 25.16 25.3 24.96 25.01 1156699 22.1457 down down correct
CTRM.US Castor Maritime Inc 20190620 0 4.35 4.35 4.1168 4.25 5982 42.5 down down correct
CTRN.US Citi Trends Inc 20190620 0 14.97 15.015 14.39 14.48 79784 14.2987 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20190620 0 63.3 64.29 62.82 64.17 8717250 62.116 up up correct
CTSO.US Cytosorbents Corporation 20190620 0 6.68 6.79 6.555 6.58 71941 6.58 down down correct
CTXR.US Citius Pharmaceuticals Inc 20190620 0 1.14 1.146 1.08 1.1 86979 1.1 down down correct
CTXRW.US Citius Pharmaceuticals Inc. Warrant 20190620 0 0.22 0.22 0.22 0.22 1000 0.22
CTXS.US Citrix Systems Inc 20190620 0 100.07 100.73 99.12 99.38 1987865 96.261 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20190620 0 6.5349 6.5659 6.4935 6.4935 4541 4.0582 down down correct
CUE.US Cue Biopharma Inc 20190620 0 7.24 7.715 7.1858 7.42 560916 7.42 up up correct
CUEN.US Cuentas Inc 20190620 0 1.31 1.3695 1.03 1.03 948 2.575 down down correct
CUTR.US Cutera Inc 20190620 0 20.1 20.525 20.03 20.33 73567 20.33 up up correct
CVBF.US CVB Financial Corp 20190620 0 21.43 21.57 21.07 21.51 493266 19.6552 up up correct
CVCO.US Cavco Industries Inc 20190620 0 156.3 164.5 156.17 163.32 154777 163.32 up up correct
CVCY.US Central Valley Community Bancorp 20190620 0 20.3 20.3 19.66 19.84 4489 18.6393 down down correct
CVET.US Covetrus Inc 20190620 0 25.47 25.6595 24.7 24.74 1231488 24.74 down down correct
CVGI.US Commercial Vehicle Group Inc 20190620 0 7.43 7.52 7.15 7.18 278967 7.18 down up incorrect
CVGW.US Calavo Growers Inc 20190620 0 97.35 98.77 97.05 97.87 183332 92.5075 up up correct
CVLG.US Covenant Logistics Group Inc 20190620 0 14.65 14.77 14.22 14.25 99528 14.25 down down correct
CVLT.US Commvault Systems Inc 20190620 0 49.23 49.5 48.54 48.55 373031 48.55 down up incorrect
CVLY.US Codorus Valley Bancorp Inc 20190620 0 21.4 21.61 20.96 21.51 15602 18.9586 up up correct
CVV.US CVD Equipment Corporation 20190620 0 3.65 3.7185 3.65 3.709 8915 3.709 up up correct
CWBC.US Community West Bancshares 20190620 0 9.68 9.7559 9.68 9.69 863 9.1501 up up correct
CWBR.US CohBar Inc 20190620 0 1.75 1.75 1.63 1.72 116479 1.72 down down correct
CWCO.US Consolidated Water Co. Ltd 20190620 0 14 14.215 13.95 14.13 21404 13.2594 up down incorrect
CWST.US Casella Waste Systems Inc 20190620 0 41.3 41.72 40.74 41.11 392854 41.11 down down correct
CXDC.US China XD Plastics Company Limited 20190620 0 2.129 2.17 2.129 2.1401 12533 2.1401 up up correct
CXDO.US Crexendo Inc 20190620 0 3.29 3.29 3.29 3.29 2 3.29
CYAD.US Celyad Oncology SA 20190620 0 12.75 12.75 12.25 12.41 13284 12.41 down down correct
CYAN.US Cyanotech Corporation 20190620 0 3.12 3.12 3.12 3.12 261 3.12
CYBE.US CyberOptics Corporation 20190620 0 17.2 17.2 16.68 16.68 18126 16.68 down up incorrect
CYBR.US CyberArk Software Ltd 20190620 0 135.18 135.5 130.252 131.46 685521 131.46 down down correct
CYCC.US Cyclacel Pharmaceuticals Inc 20190620 0 0.56 0.567 0.5314 0.56 4116 11.2
CYCN.US Cyclerion Therapeutics Inc 20190620 0 11.62 12.09 11.35 11.69 146210 11.69 up up correct
CYRN.US Cyren Ltd 20190620 0 1.661 1.7069 1.62 1.62 12682 1.62 down down correct
CYRX.US Cryoport Inc 20190620 0 17.84 18.4 17.64 17.73 1933761 17.73 down down correct
CYTH.US Cyclo Therapeutics Inc 20190620 0 0.54 0.54 0.52 0.52 57 52 down down correct
CYTK.US Cytokinetics Incorporated 20190620 0 11.29 11.48 10.76 11.14 369107 11.14 down down correct
CYTO.US Auris Medical Holding Ltd 20190620 0 2.78 2.93 2.75 2.88 173575 2.88 up up correct
CZNC.US Citizens & Northern Corporation 20190620 0 25.94 26.03 25.76 25.76 8345 22.7668 down down correct
CZR.US Caesars Entertainment Inc 20190620 0 54.21 54.99 52.1 52.72 720263 52.72 down down correct
CZWI.US Citizens Community Bancorp Inc 20190620 0 11.25 11.25 11.039 11.25 20629 10.8259
DAKT.US Daktronics Inc 20190620 0 6.24 6.34 6.22 6.26 146174 6.112 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20190620 0 3.78 3.8 3.72 3.76 2579 12.4098 down down correct
DARE.US Daré Bioscience Inc 20190620 0 0.87 0.87 0.83 0.8362 205138 0.8362 down down correct
DBVT.US DBV Technologies S.A 20190620 0 8.71 8.74 8.32 8.41 203222 8.41 down down correct
DBX.US Dropbox Inc 20190620 0 24.2 24.52 23.9 24.52 5767263 24.52 up up correct
DCOM.US Dime Community Bancshares Inc 20190620 0 18.79 18.79 18.25 18.43 118906 15.7637 down up incorrect
DCPH.US Deciphera Pharmaceuticals Inc 20190620 0 24.9 25.965 24.5 25 174436 25 up down incorrect
DCTH.US Delcath Systems Inc 20190620 0 0.1249 0.1249 0.115 0.12 81200 84 down down correct
DENN.US Denny's Corporation 20190620 0 20.52 20.61 20.32 20.45 333569 20.45 down down correct
DFFN.US Diffusion Pharmaceuticals Inc 20190620 0 3.05 3.075 2.991 3.01 21523 3.01 down down correct
DGICA.US Donegal Group Inc 20190620 0 14.96 15 14.735 14.79 17114 13.3361 down up incorrect
DGII.US Digi International Inc 20190620 0 12 12.12 11.92 12.04 130325 12.04 up down incorrect
DGLY.US Digital Ally Inc 20190620 0 1.48 1.5999 1.48 1.55 400341 1.55 up up correct
DHC.US Diversified Healthcare Trust 20190620 0 8.29 8.46 8.18 8.18 2572389 7.6462 down down correct
DHCNI.US DHCNI 20190620 0 21.75 22.08 21.74 22.05 27000 18.7633 up down incorrect
DHCNL.US Diversified Healthcare Trust 20190620 0 24.5 24.65 24.3 24.48 26349 22.9058 down down correct
DHIL.US Diamond Hill Investment Group Inc 20190620 0 141.42 141.42 139.26 139.51 11323 119.0248 down down correct
DIOD.US Diodes Incorporated 20190620 0 34.43 34.43 33.61 33.78 294640 33.78 down down correct
DISCA.US Discovery Inc 20190620 0 30.625 30.98 30.43 30.93 3931099 30.93 up down incorrect
DISCB.US Discovery Inc 20190620 0 33 33.49 32.72 33.49 6776 33.49 up up correct
DISCK.US Discovery Inc 20190620 0 28.33 28.5 27.95 28.41 4300690 28.41 up up correct
DISH.US DISH Network Corporation 20190620 0 39.72 40.25 38.955 39.09 4286281 39.09 down up incorrect
DLHC.US DLH Holdings Corp 20190620 0 5.02 5.08 4.7617 5.06 49947 5.06 up up correct
DLPN.US Dolphin Entertainment Inc 20190620 0 1.04 1.131 1.04 1.04 3333 5.2
DLTH.US Duluth Holdings Inc 20190620 0 14.19 14.53 13.9 13.99 627865 13.99 down down correct
DLTR.US Dollar Tree Inc 20190620 0 110.5 111.06 109.43 110.79 1678179 110.79 up up correct
DMAC.US DiaMedica Therapeutics Inc 20190620 0 5.1 5.93 4.33 4.94 3714675 4.94 down down correct
DMLP.US Dorchester Minerals L.P 20190620 0 18.35 18.46 18.11 18.11 29128 13.9734 down down correct
DMRC.US Digimarc Corporation 20190620 0 51.5 52.37 45.57 45.92 227506 45.92 down down correct
DMTK.US DermTech Inc 20190620 0 11 11.25 10.251 10.3 6974 20.6 down down correct
DNLI.US Denali Therapeutics Inc 20190620 0 20.22 20.68 20.04 20.3 311883 20.3 up up correct
DOCU.US DocuSign Inc 20190620 0 54 54.96 53.7 54.87 2727583 54.87 up up correct
DOGZ.US Dogness (International) Corporation 20190620 0 2.29 2.58 2.29 2.5477 2504 2.5477 up up correct
DOMO.US Domo Inc 20190620 0 31.44 31.79 30.29 30.35 521081 30.35 down down correct
DOOO.US BRP Inc 20190620 0 35.9 36.62 35.9 36.23 16615 35.8446 up up correct
DORM.US Dorman Products Inc 20190620 0 86.83 88.46 86.83 88.4 115784 88.4 up up correct
DOX.US Amdocs Limited 20190620 0 62.75 63.14 62.07 62.37 724160 59.4059 down up incorrect
DRIO.US DarioHealth Corp 20190620 0 0.475 0.52 0.475 0.492 178144 9.84 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20190620 0 50 50 50 50 0 50
DRNA.US Dicerna Pharmaceuticals Inc 20190620 0 15.65 16 15.3 15.44 331025 15.44 down down correct
DRRX.US DURECT Corporation 20190620 0 0.6 0.615 0.54 0.5836 1549335 0.5836 down up incorrect
DRTT.US DIRTT Environmental Solutions Ltd 20190620 0 6.05 6.05 5.9093 5.9608 18300 5.9608 down down correct
DSGX.US The Descartes Systems Group Inc 20190620 0 38.5 38.67 37.98 38 124901 38 down down correct
DSKE.US Daseke Inc 20190620 0 3.95 4.03 3.795 3.81 259831 3.81 down down correct
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20190620 0 0.171 0.2052 0.1699 0.1699 80004 0.1699 down down correct
DSPG.US DSP Group Inc 20190620 0 14.78 14.785 14.53 14.66 114151 14.66 down down correct
DSWL.US Deswell Industries Inc 20190620 0 2.9 2.9 2.9 2.9 3449 2.4627
DTEA.US DAVIDsTEA Inc 20190620 0 1.34 1.34 1.2739 1.32 98244 1.32 down down correct
DTIL.US Precision BioSciences Inc 20190620 0 13.97 15.24 13.9118 15.05 473392 15.05 up up correct
DTSS.US Datasea Inc 20190620 0 1.56 1.58 1.45 1.4825 3110 1.4825 down down correct
DTST.US Data Storage Corporation 20190620 0 0.1775 0.1775 0.155 0.1663 800 0.1663 down down correct
DUOT.US Duos Technologies Group Inc 20190620 0 11.9 11.9 10.5 11.1286 3286 11.1286 down down correct
DVAX.US Dynavax Technologies Corporation 20190620 0 4.04 4.1 3.93 3.96 935012 3.96 down down correct
DVCR.US Diversicare Healthcare Services Inc 20190620 0 4.29 4.37 3.58 3.65 30016 3.65 down down correct
DWSN.US Dawson Geophysical Company 20190620 0 2.33 2.33 2.25 2.31 41016 2.31 down down correct
DXCM.US DexCom Inc 20190620 0 154.96 157.5 154.1638 155.66 925366 155.66 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20190620 0 1.73 1.81 1.7 1.73 61931 1.73
DXPE.US DXP Enterprises Inc 20190620 0 35.79 36.04 35.19 35.85 25262 35.85 up down incorrect
DXYN.US The Dixie Group Inc 20190620 0 0.6432 0.7167 0.58 0.69 63268 0.69 up up correct
DYAI.US Dyadic International Inc 20190620 0 7.03 7.17 6.87 6.9 371074 6.9 down up incorrect
DYNT.US Dynatronics Corporation 20190620 0 1.88 1.88 1.6214 1.64 11966 1.64 down up incorrect
DZSI.US DZS Inc 20190620 0 12.86 12.9 12.6785 12.72 30304 12.72 down down correct
EA.US Electronic Arts Inc 20190620 0 93.75 94.89 93.07 93.19 2578264 92.6058 down down correct
EAST.US Eastside Distilling Inc 20190620 0 4.45 4.77 4.32 4.47 65839 4.47 up up correct
EBAY.US eBay Inc 20190620 0 40.54 40.55 39.875 39.92 11852510 38.635 down down correct
EBAYL.US eBay Inc. NT 56 20190620 0 26.32 26.44 26.31 26.39 72773 23.8552 up up correct
EBIX.US Ebix Inc 20190620 0 47.46 48.45 47 47.15 464369 45.913 down down correct
EBMT.US Eagle Bancorp Montana Inc 20190620 0 16.48 16.5993 16.4501 16.55 3416 15.7203 up down incorrect
EBSB.US Meridian Bancorp Inc 20190620 0 17.83 17.83 17.54 17.6 122702 16.7655 down down correct
EBTC.US Enterprise Bancorp Inc 20190620 0 29.54 29.5923 29.03 29.07 5412 27.3161 down down correct
ECHO.US Echo Global Logistics Inc 20190620 0 19.77 20.31 19.77 20.15 157937 20.15 up up correct
ECOL.US US Ecology Inc 20190620 0 62.9 66.535 62.24 64.64 159259 64.0527 up up correct
ECOR.US electroCore Inc 20190620 0 1.96 2.04 1.9 1.99 372670 1.99 up up correct
ECPG.US Encore Capital Group Inc 20190620 0 35.19 35.19 34.45 34.8 168883 34.8 down down correct
EDAP.US EDAP TMS S.A 20190620 0 2.65 2.65 2.59 2.65 41868 2.65
EDIT.US Editas Medicine Inc 20190620 0 23.06 23.2525 22.3086 22.41 646015 22.41 down down correct
EDSA.US Edesa Biotech Inc 20190620 0 11.8 13.56 7.15 7.4 7890675 7.4 down up incorrect
EDUC.US Educational Development Corporation 20190620 0 7.55 7.865 7.45 7.45 4483 6.9009 down down correct
EEFT.US Euronet Worldwide Inc 20190620 0 163.83 165.27 162.795 163.32 355040 163.32 down up incorrect
EFOI.US Energy Focus Inc 20190620 0 0.45 0.472 0.43 0.45 130863 2.25
EFSC.US Enterprise Financial Services Corp 20190620 0 41.48 41.48 40.165 40.67 102462 38.782 down down correct
EGAN.US eGain Corporation 20190620 0 8.91 9.12 8.74 8.89 90715 8.89 down up incorrect
EGBN.US Eagle Bancorp Inc 20190620 0 55.06 55.06 53.46 54.1 113004 51.2302 down down correct
EGLE.US Eagle Bulk Shipping Inc 20190620 0 4.92 5.06 4.9 4.93 123736 32.7832 up down incorrect
EGRX.US Eagle Pharmaceuticals Inc 20190620 0 54.6 55.775 54.42 55.16 116223 55.16 up up correct
EHTH.US eHealth Inc 20190620 0 80.57 81 78.6 80.05 461206 80.05 down up incorrect
EIGR.US Eiger BioPharmaceuticals Inc 20190620 0 11.12 11.27 10.9 11.07 234495 11.07 down down correct
EIOMX.US EIOMX 20190620 0 10.51 10.51 10.51 10.51 0 10.251
EKSO.US Ekso Bionics Holdings Inc 20190620 0 1.27 1.35 1.27 1.3 15983 19.5 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20190620 0 1.05 1.1025 1.05 1.07 4984 19.26 up down incorrect
ELOX.US Eloxx Pharmaceuticals Inc 20190620 0 9.35 9.51 9.25 9.33 621293 9.33 down up incorrect
ELSE.US Electro 20190620 0 3.44 3.44 3.44 3.44 424 3.44
ELTK.US Eltek Ltd 20190620 0 4.2 4.4 3.96 4.08 76313 4.08 down down correct
EMCF.US Emclaire Financial Corp 20190620 0 32.03 32.03 31.8 31.8 755 28.4524 down up incorrect
EMKR.US EMCORE Corporation 20190620 0 3.4 3.49 3.3327 3.39 90841 3.39 down down correct
EML.US The Eastern Company 20190620 0 25.67 26.29 25.508 25.77 2321 24.6046 up up correct
ENDP.US Endo International plc 20190620 0 4.09 4.21 3.92 3.93 3434231 3.93 down down correct
ENG.US ENGlobal Corporation 20190620 0 0.9037 0.99 0.9037 0.9201 3423 0.9201 up up correct
ENLV.US Enlivex Therapeutics Ltd 20190620 0 19.7 19.72 17.22 17.77 20821 17.77 down down correct
ENOB.US Enochian Biosciences Inc 20190620 0 5.2 5.5 5.18 5.21 15508 5.21 up up correct
ENPH.US Enphase Energy Inc 20190620 0 18.4 18.74 18.15 18.4 3349676 18.4
ENSG.US The Ensign Group Inc 20190620 0 58.0422 58.1722 56.7027 57.2725 359132 53.0953 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20190620 0 91.1 92.25 89.405 89.54 272145 89.54 down down correct
ENTG.US Entegris Inc 20190620 0 37.84 38.68 37.55 38.5 1140051 38.0672 up up correct
ENTX.US Entera Bio Ltd 20190620 0 3.53 3.77 3.53 3.77 304 3.77 up up correct
ENVB.US Enveric Biosciences Inc 20190620 0 0.335 0.345 0.3316 0.3417 10082 34.17 up down incorrect
EOLS.US Evolus Inc 20190620 0 14.55 14.55 13.65 13.86 549366 13.86 down down correct
EPAY.US Bottomline Technologies (de) Inc 20190620 0 46.59 47.515 46.59 47.08 234889 47.08 up up correct
EPIX.US ESSA Pharma Inc 20190620 0 2.37 2.4 2.37 2.38 2121 2.38 up up correct
EPSN.US Epsilon Energy Ltd 20190620 0 4.14 4.19 3.95 3.95 30156 3.95 down down correct
EPZM.US Epizyme Inc 20190620 0 13.25 13.82 13.2 13.51 832871 13.51 up down incorrect
EQ.US Equillium Inc 20190620 0 6 6.4041 5.9 6.1 32406 6.1 up up correct
EQBK.US Equity Bancshares Inc 20190620 0 26.08 26.41 25.815 26.32 58601 26.2587 up up correct
EQIX.US Equinix Inc. (REIT) 20190620 0 515.04 515.88 506.71 508.37 433004 488.7201 down up incorrect
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20190620 0 9.98 10.06 9.9139 10.04 7185238 9.6809 up up correct
ERIE.US Erie Indemnity Company 20190620 0 254.88 255.17 250.59 254.46 185593 240.2061 down up incorrect
ERII.US Energy Recovery Inc 20190620 0 10.41 10.5 10.07 10.08 147083 10.08 down down correct
ERYP.US ERYTECH Pharma S.A 20190620 0 7.15 7.15 6.66 6.66 615 6.66 down down correct
ESBK.US Elmira Savings Bank 20190620 0 16.06 16.15 16.04 16.12 6210 14.2556 up up correct
ESCA.US Escalade Incorporated 20190620 0 10.9932 11.1376 10.9 10.98 9641 9.9993 down down correct
ESEA.US Euroseas Ltd 20190620 0 0.58 0.6099 0.58 0.58 65296 4.64
ESGR.US Enstar Group Limited 20190620 0 174.33 176.32 173.38 175.11 55326 175.11 up down incorrect
ESGRO.US Enstar Group Limited 20190620 0 25.74 25.8897 25.74 25.826 60621 21.9487 up up correct
ESGRP.US Enstar Group Limited 20190620 0 25.99 26.0751 25.97 25.98 44252 22.1838 down down correct
ESLT.US Elbit Systems Ltd 20190620 0 157.94 159.56 157.94 159.56 16637 154.7642 up up correct
ESPR.US Esperion Therapeutics Inc 20190620 0 50.83 51.2 49.835 50.54 274575 50.54 down down correct
ESQ.US Esquire Financial Holdings Inc 20190620 0 23.95 24.31 23.91 24.26 3092 24.26 up up correct
ESSA.US ESSA Bancorp Inc 20190620 0 15.72 15.72 15.5 15.6 1813 14.4898 down up incorrect
ESTA.US Establishment Labs Holdings Inc 20190620 0 22.5 22.99 21.76 22.56 277350 22.56 up up correct
ESXB.US Community Bankers Trust Corporation 20190620 0 7.94 7.99 7.84 7.89 10581 7.366 down up incorrect
ET.US PE 20190620 0 25 25.1 24.9 25.01 740766 21.0247 up up correct
ETON.US Eton Pharmaceuticals Inc 20190620 0 7.34 7.75 7.23 7.4 45380 7.4 up up correct
ETSY.US Etsy Inc 20190620 0 69.38 69.96 68.111 68.83 1699571 68.83 down up incorrect
ETTX.US Entasis Therapeutics Holdings Inc 20190620 0 6.25 6.25 5.96 6 12165 6 down down correct
EVBG.US Everbridge Inc 20190620 0 94.01 97.15 92.9 97.02 1233847 97.02 up up correct
EVER.US EverQuote Inc 20190620 0 12 12.56 11.9 12.29 75600 12.29 up down incorrect
EVFM.US Evofem Biosciences Inc 20190620 0 6.7 6.7 6.4 6.58 63144 6.58 down up incorrect
EVGN.US Evogene Ltd 20190620 0 1.53 1.53 1.49 1.51 16015 1.51 down down correct
EVK.US Ever 20190620 0 3.29 3.3299 3.0624 3.12 59882 3.12 down down correct
EVLO.US Evelo Biosciences Inc 20190620 0 9.07 9.075 8.12 8.23 56191 8.23 down down correct
EVOK.US Evoke Pharma Inc 20190620 0 0.61 0.639 0.602 0.6265 67621 0.6265 up up correct
EVOL.US Evolving Systems Inc 20190620 0 0.9 0.94 0.87 0.88 10666 0.88 down down correct
EVOP.US EVO Payments Inc 20190620 0 30.25 30.54 29.85 30.18 250213 30.18 down down correct
EWBC.US East West Bancorp Inc 20190620 0 44.75 44.75 43.32 44.5 1043361 41.9356 down down correct
EXAS.US Exact Sciences Corporation 20190620 0 117.32 117.98 114.8023 115.44 1486063 115.44 down down correct
EXC.US Exelon Corporation 20190620 0 50.12 50.465 49.67 50.24 4882590 46.0494 up up correct
EXEL.US Exelixis Inc 20190620 0 21.17 21.46 20.95 21.14 3168251 21.14 down up incorrect
EXLS.US ExlService Holdings Inc 20190620 0 64.23 65.25 63.53 65.07 104762 65.07 up up correct
EXPD.US Expeditors International of Washington Inc 20190620 0 75.84 76.47 75.64 76.33 1173532 74.1767 up down incorrect
EXPE.US Expedia Group Inc 20190620 0 130 130.8 129.07 129.6 1305135 128.3265 down down correct
EXPI.US eXp World Holdings Inc 20190620 0 11.16 11.49 10.68 11.47 199799 5.7252 up up correct
EXPO.US Exponent Inc 20190620 0 59.88 60 58.91 59.44 164520 58.1299 down down correct
EXTR.US Extreme Networks Inc 20190620 0 5.91 5.97 5.78 5.8 723247 5.8 down down correct
EYE.US National Vision Holdings Inc 20190620 0 31.42 31.8 30.97 31.71 802801 31.71 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20190620 0 0.26 0.2801 0.2551 0.265 27328 3.975 up down incorrect
EYEN.US Eyenovia Inc 20190620 0 4.67 4.88 4.52 4.58 59166 4.58 down up incorrect
EYES.US Second Sight Medical Products Inc 20190620 0 0.73 0.7602 0.73 0.7445 14662 5.956 up up correct
EYPT.US EyePoint Pharmaceuticals Inc 20190620 0 1.8 1.85 1.7 1.74 232545 17.4 down down correct
EZPW.US EZCORP Inc 20190620 0 9.2 9.225 9.07 9.12 176066 9.12 down down correct
FAMI.US Farmmi Inc 20190620 0 1.91 2.14 1.85 1.99 116338 1.99 up down incorrect
FANG.US Diamondback Energy Inc 20190620 0 106.81 108.19 105.57 107.585 1872011 101.2624 up up correct
FANH.US Fanhua Inc 20190620 0 31.79 32.45 31.7 31.97 209332 27.6995 up up correct
FARM.US Farmer Bros. Co 20190620 0 16.59 17.1 16.41 17.01 107377 17.01 up down incorrect
FARO.US FARO Technologies Inc 20190620 0 50.43 50.74 49.35 49.7 76415 49.7 down up incorrect
FAST.US Fastenal Company 20190620 0 32.94 33.24 32.555 33.24 6642381 31.0776 up up correct
FAT.US FAT Brands Inc 20190620 0 4.41 4.4187 4.41 4.4187 490 4.2168 up up correct
FATE.US Fate Therapeutics Inc 20190620 0 20.2 20.84 19.575 19.66 633758 19.66 down down correct
FB.US Meta Platforms Inc. 20190620 0 190.95 191.16 187.64 189.53 14635740 189.53 down up incorrect
FBIO.US Fortress Biotech Inc 20190620 0 1.81 1.83 1.68 1.71 221561 1.71 down down correct
FBIOP.US Fortress Biotech Inc 20190620 0 20.51 20.6212 20.1 20.3049 3703 15.3082 down down correct
FBIZ.US First Business Financial Services Inc 20190620 0 23.37 23.5 23.37 23.4 6347 21.6699 up up correct
FBMS.US The First Bancshares Inc 20190620 0 29.95 29.95 29.085 29.32 39030 28.2247 down down correct
FBNC.US First Bancorp 20190620 0 36.67 36.815 35.99 36.02 74562 34.0675 down down correct
FBRX.US Forte Biosciences Inc 20190620 0 6.49 6.55 5.96 6.04 21486 90.6 down up incorrect
FCAP.US First Capital Inc 20190620 0 48.08 48.08 48.07 48.08 2304 45.8957
FCBC.US First Community Bankshares Inc 20190620 0 33.07 33.26 32.7 33.2 17198 30.1316 up up correct
FCCO.US First Community Corporation 20190620 0 19.2 19.66 18.6 18.9 31404 17.6675 down down correct
FCCY.US 1st Constitution Bancorp 20190620 0 18.7 18.7 18.62 18.7 5239 17.7418
FCEL.US FuelCell Energy Inc 20190620 0 0.2761 0.2761 0.205 0.2157 9413366 0.2157 down down correct
FCFS.US FirstCash Inc 20190620 0 98.75 99.64 98.75 99.21 206594 95.5811 up up correct
FCNCA.US First Citizens BancShares Inc 20190620 0 443.93 443.93 432.53 439.85 102272 436.3523 down down correct
FCRD.US First Eagle Alternative Capital BDC Inc 20190620 0 6.56 6.56 6.39 6.41 132800 4.5381 down down correct
FCREX.US FCREX 20190620 0 13.1 13.1 13.1 13.1 0 11.213
FCRIX.US FCRIX 20190620 0 13.13 13.13 13.13 13.13 0 11.1597
FCUV.US Focus Universal Inc. Common Stock 20190620 0 5.3 5.3 5.29 5.29 1400 5.29 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20190620 0 61.5 61.5 61.5 61.5 943 58.1911
FDUS.US Fidus Investment Corporation 20190620 0 16.07 16.08 15.85 16.03 85613 12.3397 down down correct
FDUSZ.US Fidus Investment Corporation 20190620 0 25.58 25.72 25.57 25.72 4600 22.1605 up up correct
FEIM.US Frequency Electronics Inc 20190620 0 12 12.0461 11.7 11.98 11195 11.98 down down correct
FELE.US Franklin Electric Co. Inc 20190620 0 46.5 46.9989 46.11 46.92 91247 45.7497 up down incorrect
FENC.US Fennec Pharmaceuticals Inc 20190620 0 4.1299 4.1299 3.82 3.98 43584 3.98 down down correct
FEYE.US Mandiant Inc 20190620 0 15.06 15.15 14.68 14.86 3318798 14.86 down up incorrect
FFBC.US First Financial Bancorp 20190620 0 23.33 23.75 23.1 23.69 639240 21.1099 up up correct
FFBW.US FFBW Inc 20190620 0 10.5 10.5 10.5 10.5 175 8.9514
FFHL.US Fuwei Films (Holdings) Co. Ltd 20190620 0 1.893 1.92 1.87 1.92 11782 1.92 up up correct
FFIC.US Flushing Financial Corporation 20190620 0 21.26 21.26 20.82 20.97 33143 18.651 down down correct
FFIN.US First Financial Bankshares Inc 20190620 0 30.41 30.6 30.06 30.46 481507 29.367 up up correct
FFIV.US F5 Networks Inc 20190620 0 142.89 142.96 140.78 142.29 1032153 142.29 down up incorrect
FFNW.US First Financial Northwest Inc 20190620 0 14.13 14.1336 13.8 13.87 15862 12.8021 down down correct
FFWM.US First Foundation Inc 20190620 0 13.59 13.63 13.4 13.53 184881 12.9963 down down correct
FGBI.US First Guaranty Bancshares Inc 20190620 0 20.55 20.55 20.1 20.12 13032 15.1575 down down correct
FGEN.US FibroGen Inc 20190620 0 45 45.74 43.79 44.43 828550 44.43 down down correct
FGF.US FG Financial Group Inc 20190620 0 5.6027 5.73 5.6 5.6 8992 5.6 down up incorrect
FGFPP.US FG Financial Group Inc 20190620 0 25.019 25.019 24.7 24.72 3600 20.2422 down down correct
FHB.US First Hawaiian Inc 20190620 0 25.59 25.79 25.11 25.58 1019752 22.9136 down down correct
FIBK.US First Interstate BancSystem Inc 20190620 0 39.36 39.44 38.85 39.29 254470 35.1359 down up incorrect
FINW.US FinWise Bancorp Common Stock 20190620 0 180.955 180.955 180.955 180.955 0 180.955
FISI.US Financial Institutions Inc 20190620 0 27.56 27.56 26.98 27.15 18595 24.4398 down down correct
FISV.US Fiserv Inc 20190620 0 90.79 91.79 90.29 91.69 3103384 91.69 up up correct
FITB.US Fifth Third Bancorp 20190620 0 27.42 27.4999 26.76 27.3 8431689 24.7094 down down correct
FITBI.US Fifth Third Bancorp 20190620 0 28.81 28.81 28.55 28.55 17594 24.5603 down down correct
FIVE.US Five Below Inc 20190620 0 130.78 131.98 127.775 130.26 634208 130.26 down down correct
FIVN.US Five9 Inc 20190620 0 55.37 56.2671 53.62 54.22 1403786 54.22 down down correct
FIXX.US Homology Medicines Inc 20190620 0 19.43 20.02 18.71 19.22 88570 19.22 down down correct
FIZZ.US National Beverage Corp 20190620 0 44.22 45.03 42.85 43.24 1142794 19.1272 down down correct
FKWL.US Franklin Wireless Corp 20190620 0 2.17 2.42 2.17 2.42 320 2.42 up up correct
FLDM.US Fluidigm Corporation 20190620 0 12.85 12.9383 12.5 12.52 668059 12.52 down down correct
FLEX.US Flex Ltd 20190620 0 9.52 9.68 9.45 9.55 4859465 9.55 up down incorrect
FLGT.US Fulgent Genetics Inc 20190620 0 5.45 5.77 5.2763 5.4813 6999 5.4813 up down incorrect
FLIC.US The First of Long Island Corporation 20190620 0 21 21 20.265 20.29 42320 18.4292 down down correct
FLL.US Full House Resorts Inc 20190620 0 2.01 2.05 1.96 2 212607 2 down down correct
FLMN.US Falcon Minerals Corporation 20190620 0 7.96 8.46 7.92 8.05 142093 6.4223 up up correct
FLNT.US Fluent Inc 20190620 0 5.51 5.51 5.22 5.26 348625 5.26 down down correct
FLUX.US Flux Power Holdings Inc 20190620 0 1 1 1 1 4300 10
FLWS.US 1 20190620 0 20.54 20.55 19.65 19.68 233550 19.68 down down correct
FLXN.US Flexion Therapeutics Inc 20190620 0 11.81 12.27 11.51 11.54 688253 11.54 down down correct
FLXS.US Flexsteel Industries Inc 20190620 0 16.89 16.89 16.04 16.12 36640 14.9861 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20190620 0 29.345 29.54 28.6 28.68 10500 26.7541 down down correct
FMBH.US First Mid Bancshares Inc 20190620 0 34.05 34.67 33.8 34.35 70136 32.3361 up up correct
FMBI.US First Midwest Bancorp Inc 20190620 0 20.79 20.83 20.4 20.69 566807 18.8557 down down correct
FMNB.US Farmers National Banc Corp 20190620 0 14.15 14.2 13.99 14.11 18423 13.0702 down down correct
FNCB.US FNCB Bancorp Inc 20190620 0 7.53 7.61 7.37 7.5 35267 6.9166 down down correct
FNHC.US FedNat Holding Company 20190620 0 13.9 14.32 13.7575 14.26 19500 13.5761 up up correct
FNKO.US Funko Inc 20190620 0 22.53 24.39 22.5 24.25 1872278 24.25 up up correct
FNLC.US The First Bancorp Inc 20190620 0 25.25 25.25 24.9232 25.08 2779 22.2691 down up incorrect
FNWB.US First Northwest Bancorp 20190620 0 16.42 16.49 16.26 16.47 15613 15.9079 up up correct
FNWD.US Finward Bancorp Common Stock 20190620 0 43.55 43.6 43.55 43.6 600 40.2212 up down incorrect
FOCS.US Focus Financial Partners Inc 20190620 0 28.22 28.5 27.7 27.85 298682 27.85 down down correct
FOLD.US Amicus Therapeutics Inc 20190620 0 12.59 12.76 12.445 12.46 1883410 12.46 down down correct
FONR.US FONAR Corporation 20190620 0 21.24 21.77 21.07 21.45 57509 21.45 up up correct
FORD.US Forward Industries Inc 20190620 0 1.17 1.22 1.15 1.17 10265 1.17
FORM.US FormFactor Inc 20190620 0 15.02 15.09 14.6891 14.72 133698 14.72 down down correct
FORR.US Forrester Research Inc 20190620 0 47.64 48 46.72 47.18 27305 47.18 down down correct
FOSL.US Fossil Group Inc 20190620 0 10.85 11.15 10.68 10.86 792376 10.86 up down incorrect
FOX.US Fox Corporation 20190620 0 36.15 36.15 35.31 35.35 1879719 34.1182 down down correct
FOXA.US Fox Corporation 20190620 0 36.38 36.475 35.56 35.58 5916524 34.3746 down down correct
FOXF.US Fox Factory Holding Corp 20190620 0 78.05 78.88 77.77 78.57 195206 78.57 up up correct
FPAY.US FlexShopper Inc 20190620 0 1.1 1.19 1.1 1.1 269681 1.1
FRAF.US Franklin Financial Services Corporation 20190620 0 39.45 39.49 38.5 38.5 36987 34.8389 down down correct
FRBA.US First Bank 20190620 0 11.69 11.69 11.455 11.46 13359 11.1003 down down correct
FRBK.US Republic First Bancorp Inc 20190620 0 5.04 5.04 4.87 4.96 97266 4.96 down down correct
FREE.US Whole Earth Brands Inc 20190620 0 9.71 9.74 9.71 9.72 1436700 9.72 up up correct
FRG.US Franchise Group Inc 20190620 0 9.8 10 9.5 9.5 13000 8.4875 down down correct
FRGI.US Fiesta Restaurant Group Inc 20190620 0 13.08 13.23 12.88 12.98 165143 12.98 down up incorrect
FRHC.US Freedom Holding Corp 20190620 0 10.31 10.75 10.31 10.75 9906 10.75 up up correct
FRME.US First Merchants Corporation 20190620 0 36.3 36.5 35.73 36.39 421190 33.7758 up up correct
FROPX.US FROPX 20190620 0 19.85 19.85 19.85 19.85 0 15.2441
FRPH.US FRP Holdings Inc 20190620 0 49.74 50.14 48.94 49.98 11292 49.98 up up correct
FRPT.US Freshpet Inc 20190620 0 51.85 51.85 49.615 50.6 732002 50.6 down down correct
FRST.US Primis Financial Corp 20190620 0 14.59 14.77 14.235 14.72 50840 13.6233 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20190620 0 1.34 1.35 1.21 1.35 243943 1.35 up down incorrect
FRTA.US Forterra Inc 20190620 0 4.87 4.96 4.665 4.72 64480 4.72 down down correct
FSBW.US FS Bancorp Inc 20190620 0 49.2 49.67 49.04 49.21 3375 23.627 up down incorrect
FSFG.US First Savings Financial Group Inc 20190620 0 58.77 60.5452 57.62 57.71 4242 18.5788 down down correct
FSLR.US First Solar Inc 20190620 0 63.81 64.02 62.97 63.04 758496 63.04 down down correct
FSTR.US L.B. Foster Company 20190620 0 23.97 24.47 23.935 24.14 23621 24.14 up up correct
FSTX.US F 20190620 0 4.27 4.42 4.1 4.36 40076 17.44 up up correct
FSV.US FirstService Corporation 20190620 0 100.11 100.1894 96.87 97.18 17387 95.8101 down down correct
FTDR.US Frontdoor Inc 20190620 0 42.01 43.04 41.61 41.83 650492 41.83 down down correct
FTEK.US Fuel Tech Inc 20190620 0 1.22 1.38 1.22 1.29 148780 1.29 up up correct
FTFT.US Future FinTech Group Inc 20190620 0 1.191 1.2063 1.1357 1.15 21609 1.15 down down correct
FTNT.US Fortinet Inc 20190620 0 77.87 79.315 76.4 76.94 1589351 76.94 down down correct
FULT.US Fulton Financial Corporation 20190620 0 16.27 16.27 15.85 15.94 1349652 14.3174 down down correct
FUNC.US First United Corporation 20190620 0 18.38 18.99 18.35 18.98 14879 17.523 up up correct
FUND.US Sprott Focus Trust Inc 20190620 0 6.56 6.5699 6.52 6.54 20448 5.3022 down down correct
FUSB.US First US Bancshares Inc 20190620 0 9.15 9.47 9.15 9.47 1821 9.1751 up up correct
FUTU.US Futu Holdings Limited 20190620 0 10.36 10.43 9.99 10.05 476680 10.05 down down correct
FUV.US Arcimoto Inc 20190620 0 2.85 3.18 2.85 3.165 47252 3.165 up up correct
FVCB.US FVCBankcorp Inc 20190620 0 18.75 18.98 18.73 18.9 39445 18.9 up up correct
FVE.US Five Star Senior Living Inc 20190620 0 0.5566 0.58 0.545 0.555 54241 5.55 down down correct
FWBI.US First Wave BioPharma Inc 20190620 0 1.72 1.732 1.63 1.71 31346 1.71 down down correct
FWONA.US Formula One Group 20190620 0 36.74 36.89 36.17 36.56 40375 36.56 down down correct
FWONK.US Formula One Group 20190620 0 37.99 38.18 37.47 37.8 2100765 37.8 down down correct
FWRD.US Forward Air Corporation 20190620 0 58.98 59.3 58.28 58.97 127297 57.3709 down up incorrect
FXNC.US First National Corporation 20190620 0 23.4 23.5 22.05 22.38 58885 21.0504 down down correct
GABC.US German American Bancorp Inc 20190620 0 29.525 29.74 28.02 29.48 56734 27.8429 down down correct
GAIA.US Gaia Inc 20190620 0 7.55 7.63 7.4 7.52 39848 7.52 down down correct
GAIN.US Gladstone Investment Corporation 20190620 0 11.73 11.73 11.4 11.48 150648 9.4201 down down correct
GALT.US Galectin Therapeutics Inc 20190620 0 4.09 4.1 3.92 4.09 198326 4.09
GAME.US Engine Media Holdings Inc. Common Stock 20190620 0 0.14 0.18 0.14 0.1414 153499 10.605 up up correct
GASS.US StealthGas Inc 20190620 0 3.35 3.433 3.25 3.25 41169 3.25 down down correct
GBCI.US Glacier Bancorp Inc 20190620 0 40.16 40.16 39.45 39.87 286128 36.6906 down down correct
GBDC.US Golub Capital BDC Inc 20190620 0 17.1517 17.1517 16.7839 16.9388 174331 13.7646 down down correct
GBLI.US Global Indemnity Group LLC 20190620 0 29.8 30.2 29.23 29.34 9535 26.6364 down down correct
GBLIL.US Global Indemnity Limited SUB NT 47 20190620 0 26.05 26.175 26.05 26.11 14259 21.5895 up up correct
GBT.US Global Blood Therapeutics Inc 20190620 0 59.55 59.99 58.43 59.38 971437 59.38 down down correct
GCBC.US Greene County Bancorp Inc 20190620 0 30 30 29.7 29.7 2693 28.3962 down down correct
GCMG.US GCM Grosvenor Inc 20190620 0 10 10 10 10 50000 9.7211
GCREX.US Griffin Institutional Access Real Estate 20190620 0 26.91 26.91 26.91 26.91 0 23.2897
GDEN.US Golden Entertainment Inc 20190620 0 14.08 14.33 13.9 13.9 108509 13.9 down down correct
GDS.US GDS Holdings Limited 20190620 0 36 37.05 35.17 35.29 597805 35.29 down down correct
GDYN.US Grid Dynamics Holdings Inc 20190620 0 10.02 10.02 10.0199 10.0199 412 10.0199 down down correct
GECC.US Great Elm Capital Corporation 20190620 0 8.9 8.9 8.84 8.84 64969 6.7077 down up incorrect
GECCM.US GECCM 20190620 0 25.4 25.4 25.07 25.29 3840 23.0629 down down correct
GEG.US Great Elm Group Inc 20190620 0 3.64 3.75 3.6 3.71 38577 3.71 up up correct
GENC.US Gencor Industries Inc 20190620 0 12.75 12.87 12.49 12.79 3116 12.79 up down incorrect
GENE.US Genetic Technologies Limited 20190620 0 0.635 0.6496 0.61 0.6356 11519 2.5424 up up correct
GEOS.US Geospace Technologies Corporation 20190620 0 13.74 14.08 13.51 13.78 35787 13.78 up up correct
GERN.US Geron Corporation 20190620 0 1.63 1.63 1.53 1.53 1110131 1.53 down down correct
GEVO.US Gevo Inc 20190620 0 2.08 2.09 2.04 2.07 130280 2.07 down down correct
GFED.US Guaranty Federal Bancshares Inc 20190620 0 23 23 23 23 10093 21.2651
GFN.US General Finance Corporation 20190620 0 8.25 8.25 8.17 8.21 5437 8.21 down down correct
GGAL.US Grupo Financiero Galicia S.A 20190620 0 33.48 33.99 32.65 33.91 1264991 33.2848 up up correct
GH.US Guardant Health Inc 20190620 0 90.64 92.2499 89.22 89.6 629160 89.6 down down correct
GHSI.US Guardion Health Sciences Inc 20190620 0 9.9 13.14 8.58 9.072 105000 9.072 down down correct
GIFI.US Gulf Island Fabrication Inc 20190620 0 7.52 7.6 7.35 7.49 33049 7.49 down down correct
GIGM.US GigaMedia Limited 20190620 0 2.4101 2.45 2.4101 2.45 418 2.45 up down incorrect
GIII.US G 20190620 0 26.7 26.95 26.32 26.68 533972 26.68 down down correct
GILD.US Gilead Sciences Inc 20190620 0 68.79 69.32 67.71 68.57 4968338 62.0276 down down correct
GILT.US Gilat Satellite Networks Ltd 20190620 0 8.49 8.51 8.35 8.51 20823 7.3446 up up correct
GIREX.US Griffin Institutional Access Real Estate 20190620 0 27.69 27.69 27.69 27.69 0 23.9647
GLAD.US Gladstone Capital Corporation 20190620 0 9.4 9.4 9.24 9.29 86833 7.4469 down up incorrect
GLBFX.US GL Beyond Income Fund 20190620 0 1.62 1.62 1.62 1.62 0 1.4149
GLBS.US Globus Maritime Limited 20190620 0 2.36 2.46 2.26 2.26 55291 226 down down correct
GLBZ.US Glen Burnie Bancorp 20190620 0 10.79 11.11 10.79 11.11 3228 10.2034 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20190620 0 10.57 10.835 10.5 10.8 618655 10.8 up up correct
GLG.US TD Holdings Inc 20190620 0 0.55 0.568 0.461 0.4841 207913 0.4841 down up incorrect
GLMD.US Galmed Pharmaceuticals Ltd 20190620 0 6.52 6.72 6.49 6.5 19227 6.5 down down correct
GLNG.US Golar LNG Limited 20190620 0 17.23 17.23 16.51 16.56 1269292 16.56 down down correct
GLPG.US Galapagos NV 20190620 0 128.31 129.39 127.53 127.97 52162 127.97 down up incorrect
GLPI.US Gaming and Leisure Properties Inc 20190620 0 40.57 40.82 40.27 40.73 821024 35.6346 up up correct
GLRE.US Greenlight Capital Re Ltd 20190620 0 8.73 8.805 8.7 8.76 490252 8.76 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20190620 0 27.57 27.57 27.57 27.57 0 23.8607
GLYC.US GlycoMimetics Inc 20190620 0 11.67 11.9 11.055 11.23 105798 11.23 down down correct
GMBL.US Esports Entertainment Group Inc 20190620 0 0.5 0.6349 0.5 0.5728 1113 8.592 up up correct
GMDA.US Gamida Cell Ltd 20190620 0 7.45 7.7 7.45 7.4693 1574 7.4693 up down incorrect
GMREX.US Griffin Inst Access Real Estate Fund Cl 20190620 0 27.34 27.34 27.34 27.34 0 23.6613
GNCA.US Genocea Biosciences Inc 20190620 0 3.68 3.7 3.4 3.55 3299536 3.55 down down correct
GNFT.US Genfit SA 20190620 0 20.41 20.41 19.87 20.14 58680 20.14 down up incorrect
GNLN.US Greenlane Holdings Inc 20190620 0 11.5 12.41 11.25 11.25 391936 11.25 down down correct
GNPX.US Genprex Inc 20190620 0 1.324 1.4405 1.32 1.41 11222 1.41 up up correct
GNSS.US Genasys Inc 20190620 0 3.21 3.2967 3.1402 3.23 35107 3.23 up down incorrect
GNTX.US Gentex Corporation 20190620 0 23.91 24 23.7 23.97 1058051 22.9997 up up correct
GNTY.US Guaranty Bancshares Inc 20190620 0 30.47 30.52 30 30.35 21817 25.5992 down down correct
GNUS.US Genius Brands International Inc 20190620 0 1.5971 1.6056 1.52 1.53 16869 1.53 down down correct
GO.US Grocery Outlet Holding Corp 20190620 0 31 31.5 28 28.51 13395468 28.51 down down correct
GOEV.US Canoo Inc 20190620 0 9.9 9.9 9.9 9.9 35100 9.9
GOGL.US Golden Ocean Group Limited 20190620 0 5.34 5.34 5.21 5.29 263005 4.2749 down down correct
GOGO.US Gogo Inc 20190620 0 4.62 4.64 4.4 4.4 1425921 4.4 down down correct
GOOD.US Gladstone Commercial Corporation 20190620 0 21.66 21.73 21.62 21.68 79624 17.8129 up up correct
GOOG.US Alphabet Inc 20190620 0 1119.99 1120.12 1104.74 1111.42 1262011 1111.42 down down correct
GOOGL.US Alphabet Inc 20190620 0 1121.7 1122.72 1107 1113.2 1200908 1113.2 down down correct
GOSS.US Gossamer Bio Inc 20190620 0 22.23 23.17 21.56 21.85 288679 21.85 down down correct
GOVX.US GeoVax Labs Inc 20190620 0 0.55 0.55 0.45 0.45 0 18000 down up incorrect
GP.US GreenPower Motor Company Inc 20190620 0 0.3921 0.4217 0.3921 0.4217 18400 2.9519 up up correct
GPP.US Green Plains Partners LP 20190620 0 13.8 13.88 13.63 13.75 31393 11.114 down down correct
GPRE.US Green Plains Inc 20190620 0 11.59 11.91 11.545 11.73 1701514 11.73 up up correct
GPRO.US GoPro Inc 20190620 0 6.02 6.05 5.79 5.85 3146483 5.85 down up incorrect
GRBK.US Green Brick Partners Inc 20190620 0 8.98 9.16 8.8401 9.09 58663 9.09 up up correct
GREE.US Greenidge Generation Holdings Inc 20190620 0 13.8261 14.087 13.6522 13.7391 18308 7.1019 down up incorrect
GRFS.US Grifols S.A 20190620 0 19.88 20.25 19.87 20.05 1960494 19.105 up down incorrect
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20190620 0 27.96 27.96 27.96 27.96 0 24.1988
GRIN.US Grindrod Shipping Holdings Ltd 20190620 0 4.97 4.97 4.8427 4.8427 1590 4.6039 down up incorrect
GRMN.US Garmin Ltd 20190620 0 82.01 82.74 81.04 81.74 785103 77.2365 down down correct
GRNQ.US Greenpro Capital Corp 20190620 0 1.15 1.15 1.1 1.1458 19746 1.1458 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20190620 0 0.204 0.2379 0.2 0.225 59100 7.2 up up correct
GROW.US U.S. Global Investors Inc 20190620 0 1.15 1.1894 1.15 1.1615 39929 1.1216 up up correct
GRPN.US Groupon Inc 20190620 0 3.51 3.57 3.45 3.48 289533 69.6 down down correct
GRTS.US Gritstone bio Inc 20190620 0 10.95 11.0125 10.3 10.48 119676 10.48 down down correct
GRVY.US Gravity Co. Ltd 20190620 0 59.22 61 56.9498 60.03 87340 60.03 up down incorrect
GRWG.US GrowGeneration Corp 20190620 0 3.16 3.16 3.03 3.06 31774 3.06 down down correct
GSBC.US Great Southern Bancorp Inc 20190620 0 59.06 59.06 57.14 58.47 22930 53.3191 down down correct
GSHD.US Goosehead Insurance Inc 20190620 0 42.88 45.8 42.5777 44.02 243261 42.9584 up up correct
GSIT.US GSI Technology Inc 20190620 0 8.7 8.89 8.65 8.7 54619 8.7
GSKY.US GreenSky Inc 20190620 0 13 13.23 12.955 13.18 599118 13.18 up up correct
GSM.US Ferroglobe PLC 20190620 0 1.64 1.65 1.55 1.58 1140409 1.58 down down correct
GT.US The Goodyear Tire & Rubber Company 20190620 0 15.08 15.3 14.915 15.04 2616271 14.5485 down up incorrect
GTBP.US GT Biopharma Inc 20190620 0 0.2425 0.28 0.2425 0.2714 8299 4.6146 up up correct
GTHX.US G1 Therapeutics Inc 20190620 0 26.7 27.66 26.1744 26.66 545014 26.66 down down correct
GTIM.US Good Times Restaurants Inc 20190620 0 1.83 1.871 1.71 1.82 27022 1.82 down down correct
GTX.US Garrett Motion Inc 20190620 0 15.25 15.4 14.91 15.29 503874 15.29 up up correct
GTYH.US GTY Technology Holdings Inc 20190620 0 8.5 8.6 7.79 7.82 402713 7.82 down down correct
GURE.US Gulf Resources Inc 20190620 0 1 1 0.99 0.9999 10076 4.9995 down up incorrect
GVP.US GSE Systems Inc 20190620 0 2.2917 2.2917 2.2 2.2 3134 2.2 down down correct
GWGH.US GWG Holdings Inc 20190620 0 8.614 8.614 7.15 7.8 102082 7.8 down down correct
GWRS.US Global Water Resources Inc 20190620 0 10.46 10.645 10.275 10.3 11859 9.7645 down up incorrect
GYRO.US Gyrodyne LLC 20190620 0 18.23 18.45 18.23 18.45 406 18.45 up down incorrect
HA.US Hawaiian Holdings Inc 20190620 0 26.08 26.3 25.86 25.98 506707 25.6445 down down correct
HAFC.US Hanmi Financial Corporation 20190620 0 21.61 21.61 21.1 21.4 101486 19.4473 down down correct
HAIN.US The Hain Celestial Group Inc 20190620 0 20.93 21.31 20.59 20.6 1277824 20.6 down down correct
HALL.US Hallmark Financial Services Inc 20190620 0 14.11 14.37 13.85 14.32 131137 14.32 up up correct
HALO.US Halozyme Therapeutics Inc 20190620 0 16.89 16.9825 16.45 16.51 621750 16.51 down up incorrect
HARP.US Harpoon Therapeutics Inc 20190620 0 12.39 13.15 12.04 12.82 74589 12.82 up up correct
HAS.US Hasbro Inc 20190620 0 108.64 108.86 107.38 107.9 672626 100.2295 down down correct
HAYN.US Haynes International Inc 20190620 0 31.86 32.63 31.48 31.87 78855 29.5049 up down incorrect
HBAN.US Huntington Bancshares Incorporated 20190620 0 13.29 13.35 12.91 13.26 10208040 11.7611 down down correct
HBCP.US Home Bancorp Inc 20190620 0 35.9085 35.9085 35.66 35.89 6264 33.4729 down down correct
HBIO.US Harvard Bioscience Inc 20190620 0 2.05 2.08 2 2.06 396976 2.06 up up correct
HBMD.US Howard Bancorp Inc 20190620 0 13.95 13.95 13.73 13.85 5843 13.85 down down correct
HBNC.US Horizon Bancorp Inc 20190620 0 16.2 16.255 15.93 16.03 62705 14.692 down down correct
HBP.US Huttig Building Products Inc 20190620 0 2.6 2.6 2.4801 2.49 4818 2.49 down down correct
HCCI.US Heritage 20190620 0 25.81 26.87 25.62 26.44 36511 26.44 up up correct
HCKT.US The Hackett Group Inc 20190620 0 17.46 17.46 17.14 17.17 57642 16.0615 down down correct
HCM.US HUTCHMED (China) Limited 20190620 0 28.8 29.25 28.05 28.7 116743 28.7 down down correct
HCSG.US Healthcare Services Group Inc 20190620 0 33.17 33.46 32.5 32.53 363519 29.9055 down up incorrect
HDSN.US Hudson Technologies Inc 20190620 0 0.8701 0.8936 0.814 0.8384 422026 0.8384 down up incorrect
HEAR.US Turtle Beach Corporation 20190620 0 11.42 11.689 10.92 11.31 882003 11.31 down down correct
HEES.US H&E Equipment Services Inc 20190620 0 28.5 28.71 28.17 28.4 286837 25.6788 down down correct
HELE.US Helen of Troy Limited 20190620 0 136.94 140.22 136.22 137.57 234115 137.57 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20190620 0 4.85 4.85 4.1 4.29 2066384 4.29 down down correct
HEXO.US HEXO Corp. Common Shares 20190620 0 5.89 5.93 5.76 5.83 3210599 23.32 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20190620 0 33.58 33.58 33.16 33.16 1536 15.6852 down down correct
HFFG.US HF Foods Group Inc 20190620 0 19.8 20.21 19 19.77 25645 19.77 down down correct
HFWA.US Heritage Financial Corporation 20190620 0 30.04 30.04 29.42 29.68 158471 27.1783 down down correct
HGBL.US Heritage Global Inc 20190620 0 0.7396 0.7399 0.7396 0.7399 2907 0.7399 up up correct
HGEN.US Humanigen Inc 20190620 0 1 1 0.94 0.94 63 4.7 down down correct
HGSH.US China HGS Real Estate Inc 20190620 0 0.9019 0.9019 0.8915 0.8915 131 1.783 down down correct
HHR.US HeadHunter Group PLC 20190620 0 17.07 17.47 16.53 17.14 41000 16.3106 up down incorrect
HIBB.US Hibbett Inc 20190620 0 19.57 19.6 18.905 19.33 432341 19.1559 down down correct
HIFS.US Hingham Institution for Savings 20190620 0 188.6 188.6 186.05 186.05 2190 181.0101 down down correct
HIHO.US Highway Holdings Limited 20190620 0 2.81 2.858 2.69 2.858 4430 2.5252 up up correct
HIMX.US Himax Technologies Inc 20190620 0 3.41 3.44 3.32 3.37 886583 3.3092 down down correct
HITI.US High Tide Inc. Common Shares 20190620 0 0.37 0.37 0.345 0.35 440102 0.35 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20190620 0 0.369 0.381 0.3418 0.3461 645247 0.3461 down down correct
HJLI.US Hancock Jaffe Laboratories Inc 20190620 0 1.14 1.15 1.06 1.08 763715 27 down down correct
HLG.US Hailiang Education Group Inc 20190620 0 60 60.29 59.05 60.05 13113 60.05 up up correct
HLIT.US Harmonic Inc 20190620 0 5.78 5.81 5.705 5.71 274711 5.71 down down correct
HLNE.US Hamilton Lane Incorporated 20190620 0 56.74 57.54 56.36 56.39 129795 53.9755 down down correct
HMHC.US Houghton Mifflin Harcourt Company 20190620 0 5.44 5.55 5.395 5.41 418457 5.41 down down correct
HMNF.US HMN Financial Inc 20190620 0 20.6 21.37 20.6 20.75 2503 20.75 up up correct
HMST.US HomeStreet Inc 20190620 0 30.95 31.05 30.48 30.53 296732 29.215 down down correct
HMTV.US Hemisphere Media Group Inc 20190620 0 12.96 12.96 12.77 12.84 19678 12.84 down down correct
HNNA.US Hennessy Advisors Inc 20190620 0 9.6036 9.7584 9.6036 9.7584 1134 8.4634 up up correct
HNRG.US Hallador Energy Company 20190620 0 5.69 5.75 5.54 5.58 45500 5.3494 down down correct
HOFT.US Hooker Furniture Corporation 20190620 0 20.38 20.38 19.5 19.95 128124 18.6269 down down correct
HOLI.US Hollysys Automation Technologies Ltd 20190620 0 18.74 18.97 18.68 18.9 107988 18.3212 up up correct
HOLX.US Hologic Inc 20190620 0 49.56 49.78 48.72 49.21 2237336 49.21 down down correct
HON.US Honeywell International Inc 20190620 0 176.42 177.36 175.13 176.29 4234383 167.7072 down up incorrect
HONE.US HarborOne Bancorp Inc 20190620 0 17.89 17.89 17.55 17.81 53659 9.7177 down down correct
HOOK.US HOOKIPA Pharma Inc 20190620 0 7.83 8.98 7.51 7.66 40083 7.66 down down correct
HOPE.US Hope Bancorp Inc 20190620 0 13.42 13.42 13.05 13.27 412153 11.7629 down down correct
HOTH.US Hoth Therapeutics Inc 20190620 0 6.11 6.11 5.0501 5.87 40410 5.87 down up incorrect
HPK.US HighPeak Energy Inc 20190620 0 10.15 10.15 10.15 10.15 5400 10.0375
HQI.US HireQuest Inc 20190620 0 5.32 5.49 5.29 5.48 5600 5.3423 up up correct
HQY.US HealthEquity Inc 20190620 0 71.69 71.84 66.08 67.65 1409363 67.65 down down correct
HROW.US Harrow Health Inc 20190620 0 6.37 6.64 6.3 6.56 424021 6.56 up up correct
HRTX.US Heron Therapeutics Inc 20190620 0 18.34 18.45 18.14 18.31 699817 18.31 down down correct
HRZN.US Horizon Technology Finance Corporation 20190620 0 11.71 11.77 11.65 11.77 80100 9.325 up down incorrect
HSDT.US Helius Medical Technologies Inc 20190620 0 2.81 2.86 2.73 2.73 29520 95.55 down down correct
HSIC.US Henry Schein Inc 20190620 0 72.43 72.52 70.6 70.94 1446695 70.94 down down correct
HSII.US Heidrick & Struggles International Inc 20190620 0 33.85 34.01 33.32 33.97 133101 32.2532 up up correct
HSKA.US Heska Corporation 20190620 0 83.34 85.62 81.78 83.69 104378 83.69 up up correct
HSON.US Hudson Global Inc 20190620 0 13.4 13.5 12.97 13.5 2491 13.5 up up correct
HST.US Host Hotels & Resorts Inc 20190620 0 18.7 18.705 18.42 18.65 5569368 17.6631 down down correct
HSTM.US HealthStream Inc 20190620 0 25.73 26.07 25.55 25.57 70682 25.57 down down correct
HSTO.US Histogen Inc 20190620 0 1.02 1.03 0.98 0.9956 43016 9.956 down down correct
HTBI.US HomeTrust Bancshares Inc 20190620 0 24.82 24.83 24.57 24.58 45413 23.7569 down down correct
HTBK.US Heritage Commerce Corp 20190620 0 12.19 12.2 12 12.13 73799 10.6341 down up incorrect
HTBX.US Heat Biologics Inc 20190620 0 0.776 0.78 0.74 0.76 7867 5.32 down down correct
HTGM.US HTG Molecular Diagnostics Inc 20190620 0 1.97 2.05 1.82 1.89 12623 28.35 down down correct
HTHT.US Huazhu Group Limited 20190620 0 34.03 35.28 34.03 35.18 2979291 34.8824 up up correct
HTLD.US Heartland Express Inc 20190620 0 18.29 18.43 18.21 18.24 304669 17.5328 down down correct
HTLF.US Heartland Financial USA Inc 20190620 0 44.08 44.08 43.28 43.99 57472 41.8415 down down correct
HUBG.US Hub Group Inc 20190620 0 41.75 42 41.35 41.94 111651 41.94 up down incorrect
HUGE.US FSD Pharma Inc 20190620 0 0.127 0.127 0.1024 0.11 1073807 22.11 down down correct
HURC.US Hurco Companies Inc 20190620 0 35.89 36.31 35.58 36.1 8984 34.6308 up up correct
HURN.US Huron Consulting Group Inc 20190620 0 52.37 52.37 51.685 51.83 48766 51.83 down down correct
HUSN.US Hudson Capital Inc 20190620 0 1.74 2.4 1.73 2.04 273738 10.2 up down incorrect
HUT.US Hut 8 Mining Corp. Common Shares 20190620 0 1.83 2.051 1.82 2.051 39177 2.051 up up correct
HVBC.US HV Bancorp Inc 20190620 0 15.75 15.76 15.29 15.4555 447 15.4555 down down correct
HWBK.US Hawthorn Bancshares Inc 20190620 0 24.4083 24.4458 23.9737 24.3158 9675 22.859 down up incorrect
HWC.US Hancock Whitney Corporation 20190620 0 40.2 40.2 39.275 39.79 401059 36.6966 down down correct
HWKN.US Hawkins Inc 20190620 0 39.8 40.54 39.8 40.51 17082 19.3744 up up correct
HX.US Xiaobai Maimai Inc 20190620 0 2.34 2.36 2.24 2.25 92688 6.75 down down correct
HYACU.US Haymaker Acquisition Corp. III 20190620 0 10.11 10.11 10.09 10.1 107850 10.1 down down correct
HYRE.US HyreCar Inc 20190620 0 4.79 4.95 4.6 4.6 136213 4.6 down up incorrect
HZNP.US Horizon Therapeutics Public Limited Company 20190620 0 24.36 24.85 24.15 24.64 2016069 24.64 up up correct
IART.US Integra LifeSciences Holdings Corporation 20190620 0 53.19 53.33 52.64 53.11 381445 53.11 down down correct
IBCP.US Independent Bank Corporation 20190620 0 21.99 22.05 21.65 21.77 133093 19.603 down down correct
IBKR.US Interactive Brokers Group Inc 20190620 0 54.66 55.57 54.28 54.77 418713 53.9174 up down incorrect
IBOC.US International Bancshares Corporation 20190620 0 37.77 37.77 36.94 37.49 104188 34.5038 down up incorrect
IBTX.US Independent Bank Group Inc 20190620 0 55.16 55.16 53.58 54.67 158869 51.8748 down down correct
ICAD.US iCAD Inc 20190620 0 6 6.11 5.9 6 227824 6
ICBK.US County Bancorp Inc 20190620 0 17.07 17.22 16.92 17.22 13010 16.6627 up up correct
ICCC.US ImmuCell Corporation 20190620 0 6.7 6.84 6.6 6.84 5333 6.84 up up correct
ICFI.US ICF International Inc 20190620 0 75.95 76.02 73.82 74.6 95763 73.3023 down down correct
ICHR.US Ichor Holdings Ltd 20190620 0 23.76 23.76 23.15 23.23 210301 23.23 down down correct
ICLK.US iClick Interactive Asia Group Limited 20190620 0 3.77 3.79 3.71 3.72 25657 3.72 down down correct
ICLR.US ICON Public Limited Company 20190620 0 148.97 151.44 146.67 146.72 361808 146.72 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20190620 0 7.34 7.34 7.1205 7.24 29340 5.8245 down down correct
ICPT.US Intercept Pharmaceuticals Inc 20190620 0 84.42 85.1 81.72 82.25 394837 82.25 down down correct
ICUI.US ICU Medical Inc 20190620 0 249.5 249.5 245.805 248.16 134372 248.16 down down correct
IDCC.US InterDigital Inc 20190620 0 64.53 64.91 63.69 64.87 183958 61.1744 up down incorrect
IDEX.US Ideanomics Inc 20190620 0 1.9 1.92 1.8 1.82 543947 1.82 down down correct
IDN.US Intellicheck Inc 20190620 0 4.98 5.3 4.98 5.08 54883 5.08 up up correct
IDRA.US Idera Pharmaceuticals Inc 20190620 0 2.9 2.93 2.65 2.77 228532 2.77 down down correct
IDXX.US IDEXX Laboratories Inc 20190620 0 277.57 278.61 272.48 272.88 405244 272.88 down down correct
IDYA.US IDEAYA Biosciences Inc 20190620 0 10.44 10.78 9.958 10.47 73878 10.47 up up correct
IEA.US Infrastructure and Energy Alternatives Inc 20190620 0 2.59 2.67 2.435 2.5 141830 2.5 down down correct
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20190620 0 0.07 0.0701 0.03 0.03 69201 0.03 down up incorrect
IEP.US Icahn Enterprises L.P 20190620 0 74 74 71.28 72.11 85784 50.445 down down correct
IESC.US IES Holdings Inc 20190620 0 18.52 18.82 18.35 18.43 17643 18.43 down up incorrect
IFMK.US iFresh Inc 20190620 0 0.98 1.01 0.98 0.9801 56138 0.9801 up up correct
IFRX.US InflaRx N.V 20190620 0 3.36 3.37 3.16 3.23 1971294 3.23 down up incorrect
IGIC.US International General Insurance Holdings Ltd 20190620 0 10.22 10.22 10.22 10.22 300 9.698
IHRT.US iHeartMedia Inc 20190620 0 16.75 16.75 16.5 16.75 28900 16.75
III.US Information Services Group Inc 20190620 0 3.21 3.28 3.055 3.23 53051 3.1878 up up correct
IIIV.US i3 Verticals Inc 20190620 0 26.2 27.08 26.2 26.84 177165 26.84 up down incorrect
IIN.US IntriCon Corporation 20190620 0 24.75 25.11 23.88 24.92 154509 24.92 up up correct
IIVI.US II 20190620 0 36.29 36.29 35 35.36 554629 35.36 down down correct
ILMN.US Illumina Inc 20190620 0 355.32 359.79 352.25 358.57 981387 358.57 up up correct
ILPT.US Industrial Logistics Properties Trust 20190620 0 20.4 20.71 20.23 20.55 608902 17.9547 up up correct
IMAC.US IMAC Holdings Inc 20190620 0 4.61 4.61 4.32 4.57 11943 4.57 down down correct
IMACW.US IMAC Holdings Inc 20190620 0 0.7414 0.7414 0.73 0.73 330 0.73 down down correct
IMBI.US iMedia Brands Inc 20190620 0 0.44 0.447 0.4329 0.4399 171480 4.399 down down correct
IMGN.US ImmunoGen Inc 20190620 0 2.15 2.22 2.07 2.1 2395961 2.1 down down correct
IMKTA.US Ingles Markets Incorporated 20190620 0 31.66 31.94 31.43 31.61 60999 30.4515 down down correct
IMMP.US Immutep Limited 20190620 0 1.88 1.88 1.79 1.85 12313 1.85 down up incorrect
IMMR.US Immersion Corporation 20190620 0 7.85 7.98 7.77 7.81 302301 7.81 down up incorrect
IMOS.US ChipMOS TECHNOLOGIES INC 20190620 0 15.58 15.6 15.28 15.37 29134 13.4247 down up incorrect
IMRN.US Immuron Limited 20190620 0 3.08 3.0843 2.865 2.95 22126 2.95 down down correct
IMTE.US Integrated Media Technology Limited 20190620 0 8.905 9.4 8.9 9.32 1100 9.32 up up correct
IMUX.US Immunic Inc 20190620 0 9.9 9.94 9.66 9.79 28094 9.79 down up incorrect
IMV.US IMV Inc 20190620 0 3.13 3.1853 3.1 3.1 17950 3.1 down up incorrect
IMXI.US International Money Express Inc 20190620 0 14.25 14.6 14.2 14.47 224650 14.47 up up correct
INBK.US First Internet Bancorp 20190620 0 20.95 20.98 20.4651 20.6 21865 20.0417 down down correct
INBKZ.US INBKZ 20190620 0 25.65 25.69 25.51 25.65 21100 22.1301
INCY.US Incyte Corporation 20190620 0 85.6 87.125 85.6 86.57 1426812 86.57 up down incorrect
INDB.US Independent Bank Corp 20190620 0 74.93 75.5157 73.57 75.09 188524 69.9527 up up correct
INDP.US Indaptus Therapeutics Inc 20190620 0 348 358.4 335.2 336 5595 336 down down correct
INDT.US INDUS Realty Trust Inc 20190620 0 38.95 39.09 38.95 39.09 1100 37.3658 up up correct
INFI.US Infinity Pharmaceuticals Inc 20190620 0 1.57 1.62 1.51 1.59 49947 1.59 up down incorrect
INFN.US Infinera Corporation 20190620 0 3.16 3.275 3.14 3.19 1853634 3.19 up up correct
INGN.US Inogen Inc 20190620 0 72.12 73.38 70.9 72.67 491057 72.67 up up correct
INMB.US INmune Bio Inc 20190620 0 10.4 10.47 10 10 9798 10 down up incorrect
INO.US Inovio Pharmaceuticals Inc 20190620 0 2.65 2.71 2.59 2.66 720476 2.66 up up correct
INOD.US Innodata Inc 20190620 0 0.9752 0.99 0.96 0.99 20519 0.99 up down incorrect
INOV.US Inovalon Holdings Inc 20190620 0 14.91 14.98 14.6 14.63 194620 14.63 down down correct
INPX.US Inpixon 20190620 0 0.63 0.6402 0.61 0.6257 4585 28.1565 down down correct
INSE.US Inspired Entertainment Inc 20190620 0 9.18 9.18 8.14 8.5 21147 8.5 down down correct
INSG.US Inseego Corp 20190620 0 4.5 4.65 4.47 4.56 738080 4.56 up down incorrect
INSM.US Insmed Incorporated 20190620 0 26.2 26.81 26.055 26.46 2790745 26.46 up up correct
INTC.US Intel Corporation 20190620 0 47.87 48.05 46.87 47.19 20126780 44.338 down down correct
INTG.US The InterGroup Corporation 20190620 0 31.25 31.25 31.1 31.1 887 31.1 down down correct
INTU.US Intuit Inc 20190620 0 265.8 268.43 263.99 266.66 1750592 262.6755 up up correct
INTZ.US Intrusion Inc 20190620 0 5 5 4.95 5 14700 5
INVA.US Innoviva Inc 20190620 0 14.44 14.58 14.32 14.4 416131 14.4 down down correct
INVE.US Identiv Inc 20190620 0 5.03 5.16 4.95 5.03 33644 5.03
INVO.US INVO Bioscience Inc 20190620 0 0.36 0.41 0.332 0.405 4925 12.96 up up correct
IONM.US Assure Holdings Corp. Common Stock 20190620 0 1.26 1.26 1.26 1.26 200 1.26
IONS.US Ionis Pharmaceuticals Inc 20190620 0 66.22 66.22 63.83 64.92 1042927 64.92 down down correct
IOSP.US Innospec Inc 20190620 0 87.41 87.41 85.44 86.92 80260 84.1887 down down correct
IOVA.US Iovance Biotherapeutics Inc 20190620 0 22.72 23.26 22.22 22.41 1930494 22.41 down down correct
IPA.US ImmunoPrecise Antibodies Ltd 20190620 0 0.55 0.55 0.5427 0.5434 3800 0.5434 down down correct
IPAR.US Inter Parfums Inc 20190620 0 68.11 68.11 66.43 66.51 83508 64.3716 down down correct
IPDN.US Professional Diversity Network Inc 20190620 0 2.33 2.33 1.93 2.045 1367 2.045 down down correct
IPGP.US IPG Photonics Corporation 20190620 0 144.81 146.65 142.6 144.61 419594 144.61 down up incorrect
IPLDP.US Interstate Power and Light Company 20190620 0 25.34 25.43 25.25 25.25 7800 22.2989 down up incorrect
IPWR.US Ideal Power Inc 20190620 0 0.31 0.315 0.29 0.296 4886 2.96 down up incorrect
IQ.US iQIYI Inc 20190620 0 18.56 18.6 18.04 18.26 6470273 18.26 down down correct
IRBT.US iRobot Corporation 20190620 0 94.25 96.58 91.141 92.14 538620 92.14 down down correct
IRCP.US IRSA Propiedades Comerciales S.A 20190620 0 19.51 19.64 18.2 19.26 5841 13.7396 down down correct
IRDM.US Iridium Communications Inc 20190620 0 24.32 24.54 23.07 23.61 942705 23.61 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20190620 0 68.2 69.6 68.2 69.2 9393 69.2 up up correct
IRIX.US IRIDEX Corporation 20190620 0 4.9 4.9999 4.725 4.75 16674 4.75 down down correct
IRMD.US IRadimed Corporation 20190620 0 21.5 21.88 20.99 21.8 57378 21.8 up down incorrect
IROQ.US IF Bancorp Inc 20190620 0 21.53 21.56 21.53 21.56 322 20.6976 up up correct
IRTC.US iRhythm Technologies Inc 20190620 0 80.93 82.17 79.68 80.48 334961 80.48 down up incorrect
IRWD.US Ironwood Pharmaceuticals Inc 20190620 0 11.75 11.84 11.25 11.27 986029 11.27 down down correct
ISBC.US Investors Bancorp Inc 20190620 0 10.84 10.93 10.67 10.91 2614026 9.7492 up up correct
ISEE.US IVERIC bio Inc 20190620 0 1.3 1.35 1.28 1.285 70755 1.285 down up incorrect
ISIG.US Insignia Systems Inc 20190620 0 0.97 1.02 0.9512 1.02 1837 7.14 up up correct
ISRG.US Intuitive Surgical Inc 20190620 0 525 533.82 524.01 533.05 894292 177.6833 up up correct
ISSC.US Innovative Solutions and Support Inc 20190620 0 4.37 4.61 4.14 4.5326 38630 3.8978 up up correct
ISTR.US Investar Holding Corporation 20190620 0 23.5 23.5 22.99 23.09 6299 22.2798 down down correct
ISUN.US iSun Inc 20190620 0 18.6 26.09 10.81 17.97 471211 17.97 down up incorrect
ITCI.US Intra 20190620 0 14.31 14.34 12.45 12.9 1105909 12.9 down up incorrect
ITI.US Iteris Inc 20190620 0 5.25 5.36 5.21 5.26 179261 5.26 up up correct
ITMR.US Itamar Medical Ltd 20190620 0 9.22 9.57 9.22 9.57 330 9.57 up up correct
ITRI.US Itron Inc 20190620 0 62.91 63.38 61.58 62.51 292084 62.51 down down correct
ITRM.US Iterum Therapeutics plc 20190620 0 6.52 6.94 6.52 6.6 8248 6.6 up up correct
ITRN.US Ituran Location and Control Ltd 20190620 0 32.19 32.21 31.18 31.82 30639 29.5919 down down correct
IVAC.US Intevac Inc 20190620 0 4.75 4.75 4.7 4.71 22812 4.71 down down correct
IZEA.US IZEA Worldwide Inc 20190620 0 0.5349 0.548 0.49 0.495 330119 0.495 down up incorrect
JACK.US Jack in the Box Inc 20190620 0 85.93 85.93 84.79 85.36 283057 81.866 down down correct
JAGX.US Jaguar Health Inc 20190620 0 4.85 5.35 3.89 4.68 901410 14.04 down down correct
JAKK.US JAKKS Pacific Inc 20190620 0 0.66 0.6868 0.65 0.67 2013 6.7 up up correct
JAN.US JanOne Inc 20190620 0 4.41 4.7 4.4 4.6 30446 4.6 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20190620 0 134.75 137.13 134.155 135.36 516638 135.36 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20190620 0 90.59 91.33 90.29 90.87 730499 88.9726 up up correct
JBLU.US JetBlue Airways Corporation 20190620 0 19.25 19.29 18.73 18.88 3319347 18.88 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20190620 0 79.31 80.7499 78.42 79.43 49717 71.0175 up down incorrect
JCS.US Communications Systems Inc 20190620 0 3.01 3.04 3.01 3.03 1715 1.7591 up down incorrect
JCTCF.US Jewett 20190620 0 8.9 8.9 7.67 8.625 574 8.625 down down correct
JD.US JD.com Inc 20190620 0 29.25 29.8 28.82 29.12 14674390 29.12 down down correct
JFIN.US Jiayin Group Inc 20190620 0 12.8275 14.2564 12.499 13.94 122019 13.94 up up correct
JG.US Aurora Mobile Limited 20190620 0 5.45 5.585 5.16 5.34 129252 5.34 down down correct
JJSF.US J & J Snack Foods Corp 20190620 0 165.12 165.8 157.52 163.35 65730 157.2187 down down correct
JKHY.US Jack Henry & Associates Inc 20190620 0 138.64 139.935 137.91 138.62 324426 134.8314 down down correct
JNCE.US Jounce Therapeutics Inc 20190620 0 4.92 4.98 4.668 4.74 69201 4.74 down down correct
JOBS.US 51job Inc 20190620 0 75 77.9 73.51 77.22 208207 77.22 up down incorrect
JOUT.US Johnson Outdoors Inc 20190620 0 80.29 80.53 79.04 79.04 31627 77.3423 down down correct
JRJC.US China Finance Online Co. Limited 20190620 0 0.9 0.95 0.898 0.91 40766 9.1 up up correct
JRSH.US Jerash Holdings (US) Inc 20190620 0 6.9558 6.9642 6.92 6.9642 801 6.4113 up up correct
JRVR.US James River Group Holdings Ltd 20190620 0 47.47 47.565 46.46 47 191742 43.4898 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20190620 0 21.15 21.15 20.6861 20.7 26296 17.9395 down down correct
JVA.US Coffee Holding Co. Inc 20190620 0 4.6562 4.6562 4.35 4.47 37525 4.47 down down correct
JYNT.US The Joint Corp 20190620 0 17.49 18.5 17.3403 17.89 309131 17.89 up up correct
KALA.US Kala Pharmaceuticals Inc 20190620 0 5.87 5.95 5.59 5.63 129408 5.63 down down correct
KALU.US Kaiser Aluminum Corporation 20190620 0 98.43 99.4 97.155 97.46 154089 91.0655 down down correct
KALV.US KalVista Pharmaceuticals Inc 20190620 0 20.51 21.73 20.41 21.71 235180 21.71 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20190620 0 0.096 0.096 0.096 0.096 0 0.096
KBAL.US Kimball International Inc 20190620 0 16.98 17.19 16.81 17.12 123267 15.8409 up up correct
KBSF.US KBS Fashion Group Limited 20190620 0 2.4623 2.5482 2.3581 2.37 9315 2.37 down down correct
KDMN.US Kadmon Holdings Inc 20190620 0 1.82 1.85 1.79 1.8 373494 1.8 down down correct
KDNY.US Chinook Therapeutics Inc 20190620 0 9.85 9.9 9.4 9.5 33683 9.5 down down correct
KDP.US Keurig Dr Pepper Inc 20190620 0 30.62 30.99 30.565 30.91 5354558 29.3219 up up correct
KE.US Kimball Electronics Inc 20190620 0 15.04 15.1 14.86 15.06 40261 15.06 up up correct
KELYA.US Kelly Services Inc 20190620 0 25.6 25.8 25.33 25.58 69462 25.1903 down down correct
KEQU.US Kewaunee Scientific Corporation 20190620 0 18.82 18.82 17.1046 18.1047 25893 17.8828 down down correct
KERN.US Akerna Corp 20190620 0 65 72.65 33 36.55 3811584 36.55 down down correct
KERNW.US Akerna Corp 20190620 0 5.9 6.33 2.61 2.8602 1731491 2.8602 down down correct
KFFB.US Kentucky First Federal Bancorp 20190620 0 7.478 7.7 7.4 7.65 10463 6.617 up up correct
KFRC.US Kforce Inc 20190620 0 36.84 36.95 36.43 36.82 98835 35.0591 down down correct
KHC.US The Kraft Heinz Company 20190620 0 31.15 31.365 30.92 31.13 8706185 27.535 down down correct
KIDS.US OrthoPediatrics Corp 20190620 0 43.33 44.7 42.47 42.6 34253 42.6 down down correct
KINS.US Kingstone Companies Inc 20190620 0 9.29 9.49 9.23 9.39 83655 8.7541 up up correct
KIRK.US Kirkland's Inc 20190620 0 2.46 2.46 2.26 2.3 628625 2.3 down down correct
KLAC.US KLA Corporation 20190620 0 114.26 114.84 112.97 113.79 906400 109.3433 down up incorrect
KLDO.US Kaleido Biosciences Inc 20190620 0 12.75 13.745 12.3 13.09 65414 13.09 up up correct
KLIC.US Kulicke and Soffa Industries Inc 20190620 0 22.29 22.74 22.14 22.39 399063 21.3732 up down incorrect
KLXE.US KLX Energy Services Holdings Inc 20190620 0 20.83 21.64 20.8 20.97 146120 104.85 up up correct
KMDA.US Kamada Ltd 20190620 0 5.54 5.56 5.45 5.45 60123 5.45 down up incorrect
KMPH.US KemPharm Inc 20190620 0 1.94 2 1.71 1.77 7238 28.32 down down correct
KNDI.US Kandi Technologies Group Inc 20190620 0 5.08 5.26 4.91 4.91 277292 4.91 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20190620 0 13.83 14.25 13.83 13.94 71940 13.94 up up correct
KNSL.US Kinsale Capital Group Inc 20190620 0 89.08 90.14 88.13 89.6 57674 89.0947 up down incorrect
KOD.US Kodiak Sciences Inc 20190620 0 12.1 12.31 11.5807 11.99 236125 11.99 down down correct
KOPN.US Kopin Corporation 20190620 0 1.27 1.27 1.21 1.235 328662 1.235 down up incorrect
KOR.US Corvus Gold Inc 20190620 0 1.7098 1.7183 1.63 1.6394 29694 1.6394 down down correct
KOSS.US Koss Corporation 20190620 0 2.0475 2.0475 2.0101 2.0101 9486 2.0101 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20190620 0 3.9 4.2 3.825 3.975 27327 3.975 up up correct
KPTI.US Karyopharm Therapeutics Inc 20190620 0 6 6.24 5.92 6.18 1016098 6.18 up down incorrect
KRMD.US Repro Med Systems Inc 20190620 0 2.24 2.55 2.24 2.48 248409 2.48 up up correct
KRNT.US Kornit Digital Ltd 20190620 0 28.56 28.76 27.32 27.59 457160 27.59 down down correct
KRNY.US Kearny Financial Corp 20190620 0 13.47 13.47 13.175 13.25 254182 12.2822 down down correct
KRYS.US Krystal Biotech Inc 20190620 0 29.22 29.28 28.29 28.92 88235 28.92 down down correct
KSPN.US Kaspien Holdings Inc 20190620 0 0.28 0.31 0.28 0.2951 2981 5.902 up up correct
KTCC.US Key Tronic Corporation 20190620 0 5.18 5.18 5.01 5.02 1542 5.02 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20190620 0 22.31 22.8299 22.05 22.78 1807792 22.78 up up correct
KTRA.US Kintara Therapeutics Inc 20190620 0 1.64 1.64 1.56 1.6 41865 1.6 down down correct
KURA.US Kura Oncology Inc 20190620 0 18.59 19.09 18.1 18.94 675704 18.94 up up correct
KVHI.US KVH Industries Inc 20190620 0 10.24 10.3 10.11 10.13 19594 10.13 down down correct
KXIN.US Kaixin Auto Holdings 20190620 0 2.4805 2.4805 2.2 2.2 71478 2.2 down down correct
KZIA.US Kazia Therapeutics Limited 20190620 0 2.2518 2.4154 2.2518 2.4085 13515 2.4085 up down incorrect
KZR.US Kezar Life Sciences Inc 20190620 0 8.35 8.35 7.92 8.14 71186 8.14 down down correct
LAKE.US Lakeland Industries Inc 20190620 0 11.7 11.75 11.55 11.6137 4976 11.6137 down down correct
LAMR.US Lamar Advertising Company (REIT) 20190620 0 83 84.5 82.56 84.37 307864 76.4794 up down incorrect
LANC.US Lancaster Colony Corporation 20190620 0 150.42 150.525 147.22 147.98 85362 141.6416 down down correct
LAND.US Gladstone Land Corporation 20190620 0 11.65 11.7 11.52 11.52 1548863 10.5769 down down correct
LARK.US Landmark Bancorp Inc 20190620 0 21.1111 21.1429 21.0975 21.0975 3784 17.596 down down correct
LASR.US nLIGHT Inc 20190620 0 19.29 19.86 18.85 19.22 757845 19.22 down up incorrect
LAUR.US Laureate Education Inc 20190620 0 15.84 15.84 15.48 15.52 1078581 8.7272 down down correct
LAWS.US Lawson Products Inc 20190620 0 35.44 35.7499 34.8 35.18 21603 35.18 down down correct
LAZR.US Luminar Technologies Inc 20190620 0 10 10.02 10 10 300350 10
LAZY.US Lazydays Holdings Inc 20190620 0 4.7 4.84 4.5402 4.73 8724 4.73 up up correct
LBAI.US Lakeland Bancorp Inc 20190620 0 15.7 15.7 15.36 15.51 73875 14.1772 down down correct
LBC.US Luther Burbank Corporation 20190620 0 10.41 10.43 10.2 10.25 67152 9.6324 down down correct
LBRDA.US Liberty Broadband Corporation 20190620 0 102.52 103.215 101.84 102.38 236063 102.38 down up incorrect
LBRDK.US Liberty Broadband Corporation 20190620 0 103.88 104.05 102.87 103.79 503237 103.79 down down correct
LBTYA.US Liberty Global plc 20190620 0 27.97 27.99 27.38 27.61 1234483 27.61 down down correct
LBTYK.US Liberty Global plc 20190620 0 27.15 27.2 26.65 26.88 1668111 26.88 down down correct
LCNB.US LCNB Corp 20190620 0 17.26 17.85 17.2 17.81 35481 15.952 up up correct
LCRDX.US LCRDX 20190620 0 10.14 10.14 10.14 10.14 0 8.7103
LCUT.US Lifetime Brands Inc 20190620 0 9.37 9.43 9 9.38 19583 9.0046 up up correct
LE.US Lands' End Inc 20190620 0 12.96 13.08 12.64 12.64 119508 12.64 down up incorrect
LECO.US Lincoln Electric Holdings Inc 20190620 0 80.56 81.515 79.99 81.35 383187 77.2883 up up correct
LEDS.US SemiLEDs Corporation 20190620 0 3.13 3.15 3.1 3.13 29439 3.13
LEE.US Lee Enterprises Incorporated 20190620 0 2.34 2.35 2.16 2.18 300143 21.8 down down correct
LEGH.US Legacy Housing Corporation 20190620 0 13.33 13.34 12.95 13.14 30872 13.14 down up incorrect
LENDX.US Stone Ridge Alternative Lending Risk Pre 20190620 0 10.22 10.22 10.22 10.22 0 34.1884
LEVL.US Level One Bancorp Inc 20190620 0 23.705 24.225 23.2 23.35 8300 22.8219 down down correct
LEXX.US Lexaria Bioscience Corp 20190620 0 0.89 0.8943 0.8298 0.8499 3048 25.497 down up incorrect
LFMD.US LifeMD Inc 20190620 0 0.65 0.65 0.45 0.5487 18349 0.5487 down down correct
LFUS.US Littelfuse Inc 20190620 0 178.58 180.18 176.14 179.82 131681 175.6918 up down incorrect
LFVN.US LifeVantage Corporation 20190620 0 12.15 12.26 11.595 11.7 45184 11.7 down down correct
LGIH.US LGI Homes Inc 20190620 0 72.32 73.89 71.36 73.55 212155 73.55 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20190620 0 115.54 115.6 112.245 112.29 315039 112.29 down down correct
LGO.US Largo Resources Ltd 20190620 0 1.46 1.5 1.44 1.45 268464 14.5 down down correct
LHCG.US LHC Group Inc 20190620 0 119.54 119.54 113.75 114.22 318019 114.22 down down correct
LIFE.US aTyr Pharma Inc 20190620 0 0.37 0.3979 0.365 0.3845 323550 5.383 up up correct
LILA.US Liberty Latin America Ltd 20190620 0 18.55 18.91 18.548 18.87 117762 17.7851 up up correct
LILAK.US Liberty Latin America Ltd 20190620 0 18.78 18.98 18.63 18.95 261110 17.8437 up down incorrect
LINC.US Lincoln Educational Services Corporation 20190620 0 2.52 2.835 2.3417 2.48 70112 2.48 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20190620 0 17.57 17.73 17.3 17.52 112008 17.52 down down correct
LIQT.US LiqTech International Inc 20190620 0 9.23 9.45 9.0752 9.39 82293 9.39 up up correct
LITE.US Lumentum Holdings Inc 20190620 0 50.59 50.65 49.28 49.59 989984 49.59 down up incorrect
LIVE.US Live Ventures Incorporated 20190620 0 7 7.33 7 7.0898 5489 7.0898 up down incorrect
LIVN.US LivaNova PLC 20190620 0 75 76.55 74.99 75.93 351654 75.93 up down incorrect
LIVX.US LiveXLive Media Inc 20190620 0 3.81 3.95 3.81 3.87 23468 3.87 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20190620 0 1 1 1 1 17 6
LJPC.US La Jolla Pharmaceutical Company 20190620 0 9.16 9.16 8.62 8.93 692265 8.93 down down correct
LK.US Luckin Coffee Inc 20190620 0 0.055 0.055 0.055 0.055 5000 0.055
LKCO.US Luokung Technology Corp 20190620 0 5.8 6.09 5.8 6 1849 6 up up correct
LKFN.US Lakeland Financial Corporation 20190620 0 46.15 46.15 45.48 45.73 54241 42.922 down down correct
LKQ.US LKQ Corporation 20190620 0 26.79 26.84 26.48 26.67 1910241 26.5541 down down correct
LLL.US JX Luxventure Ltd 20190620 0 2.4623 2.5482 2.3581 2.37 9315 2.37 down up incorrect
LLNW.US Limelight Networks Inc 20190620 0 2.92 2.93 2.82 2.84 1260428 2.84 down down correct
LMAT.US LeMaitre Vascular Inc 20190620 0 27.51 27.85 27.27 27.74 52897 27.0143 up up correct
LMB.US Limbach Holdings Inc 20190620 0 8.57 8.76 8.05 8.17 79470 8.17 down up incorrect
LMFA.US LM Funding America Inc 20190620 0 1.22 1.26 1.22 1.26 13052 6.3 up down incorrect
LMNL.US Liminal BioSciences Inc 20190620 0 0.02 0.0216 0.015 0.016 1243 16 down down correct
LMNR.US Limoneira Company 20190620 0 19.89 20.16 19.44 19.77 50941 18.7895 down down correct
LMRK.US Landmark Infrastructure Partners LP 20190620 0 16.22 16.36 15.67 15.86 115403 13.2258 down down correct
LMRKN.US Landmark Infrastructure Partners LP 20190620 0 25.13 25.13 25.1 25.1 843 21.0896 down down correct
LMRKO.US Landmark Infrastructure Partners LP 20190620 0 25.1701 25.1999 25.15 25.16 7620 20.6292 down down correct
LMRKP.US Landmark Infrastructure Partners LP 20190620 0 25.45 25.5 25.4 25.45 2323 20.7474
LMST.US Limestone Bancorp Inc 20190620 0 15.05 15.05 15.05 15.05 418 15.05
LNDC.US Landec Corporation 20190620 0 9.38 9.71 9.32 9.67 117428 9.67 up up correct
LNT.US Alliant Energy Corporation 20190620 0 49.92 50.08 49.38 49.98 984393 46.5422 up up correct
LNTH.US Lantheus Holdings Inc 20190620 0 28.48 28.48 27.35 28.03 848858 28.03 down up incorrect
LOAN.US Manhattan Bridge Capital Inc 20190620 0 6.19 6.22 6.16 6.2002 15201 5.0725 up up correct
LOB.US Live Oak Bancshares Inc 20190620 0 17.26 17.26 16.82 17.1 94528 16.9153 down up incorrect
LOCO.US El Pollo Loco Holdings Inc 20190620 0 10.81 11.14 10.75 11 632619 11 up up correct
LOGC.US LogicBio Therapeutics Inc 20190620 0 15.04 15.1 14.57 14.72 6970 14.72 down down correct
LOGI.US Logitech International S.A 20190620 0 39.76 39.82 39.41 39.6 224206 38.0533 down up incorrect
LOOP.US Loop Industries Inc 20190620 0 8.7 9.55 8.63 9.35 92417 9.35 up up correct
LOPE.US Grand Canyon Education Inc 20190620 0 123.29 123.795 120.43 122.23 287749 122.23 down down correct
LORL.US Loral Space & Communications Inc 20190620 0 35.1 35.115 34.75 34.76 21763 25.262 down down correct
LOTZW.US CarLotz Inc 20190620 0 0.75 0.75 0.75 0.75 100 0.75
LOVE.US The Lovesac Company 20190620 0 31.26 31.48 30.09 30.6 148516 30.6 down down correct
LPCN.US Lipocine Inc 20190620 0 1.84 1.89 1.79 1.79 52414 1.79 down down correct
LPLA.US LPL Financial Holdings Inc 20190620 0 82.21 82.985 79.86 81.6 998442 79.4306 down down correct
LPRO.US Open Lending Corporation 20190620 0 10.1 10.1 10.1 10.1 100 10.1
LPSN.US LivePerson Inc 20190620 0 29.07 29.19 28.05 28.27 696865 28.27 down down correct
LPTH.US LightPath Technologies Inc 20190620 0 0.91 0.92 0.88 0.915 161785 0.915 up up correct
LPTX.US Leap Therapeutics Inc 20190620 0 1.58 1.74 1.57 1.69 294977 1.69 up up correct
LQDA.US Liquidia Corporation 20190620 0 8.84 9 8.57 8.67 35139 8.67 down down correct
LQDT.US Liquidity Services Inc 20190620 0 6.22 6.22 5.95 6.11 58360 6.11 down down correct
LRCX.US Lam Research Corporation 20190620 0 185.08 186.49 182.355 183.96 1126915 177.6774 down down correct
LRFC.US Logan Ridge Finance Corp 20190620 0 9.41 9.43 9.07 9.24 167032 5.9414 down up incorrect
LRMR.US Larimar Therapeutics Inc 20190620 0 1.41 1.45 1.33 1.35 21530 16.2 down up incorrect
LSCC.US Lattice Semiconductor Corporation 20190620 0 15.2 15.37 14.9 14.94 1678458 14.94 down down correct
LSEA.US Landsea Homes Corporation 20190620 0 10.14 10.15 10.13 10.15 102626 10.15 up up correct
LSTR.US Landstar System Inc 20190620 0 104.99 106.36 104.56 105.41 422533 100.5493 up up correct
LSXMA.US The Liberty SiriusXM Group 20190620 0 37.82 38.02 37.27 37.7 214900 37.7 down down correct
LSXMK.US The Liberty SiriusXM Group 20190620 0 38.15 38.28 37.47 37.94 673575 37.3216 down up incorrect
LTAFX.US Altst Strgs Fd A 20190620 0 7.32 7.32 7.32 7.32 0 6.3506
LTBR.US Lightbridge Corporation 20190620 0 0.72 0.72 0.6879 0.6879 117100 8.2548 down up incorrect
LTCFX.US Alternative Strategies Fund Class C 20190620 0 7.07 7.07 7.07 7.07 0 6.1209
LTIFX.US LTIFX 20190620 0 7.35 7.35 7.35 7.35 0 7.35
LTRPA.US Liberty TripAdvisor Holdings Inc 20190620 0 12.71 12.71 12.33 12.42 197661 12.42 down down correct
LTRX.US Lantronix Inc 20190620 0 3.19 3.25 3.18 3.22 26378 3.22 up down incorrect
LULU.US Lululemon Athletica Inc 20190620 0 189.2 190.52 185.37 186.5 2365987 186.5 down down correct
LUMO.US Lumos Pharma Inc 20190620 0 1.61 1.62 1.55 1.6 101353 14.4 down down correct
LUNA.US Luna Innovations Incorporated 20190620 0 4.33 4.33 4.22 4.27 21696 4.27 down down correct
LVO.US LiveOne Inc 20190620 0 3.81 3.95 3.81 3.87 23500 3.87 up down incorrect
LVOX.US LiveVox Holding Inc 20190620 0 9.78 9.78 9.78 9.78 100 9.78
LVOXU.US LiveVox Holdings Inc Unit 20190620 0 10.07 10.1 10.07 10.1 15320 10.1 up up correct
LWAY.US Lifeway Foods Inc 20190620 0 2.89 4.75 2.878 3.65 2154785 3.65 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20190620 0 0.796 0.82 0.75 0.755 87212 0.755 down down correct
LX.US LexinFintech Holdings Ltd 20190620 0 11.66 11.99 11.62 11.96 827487 11.96 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20190620 0 6.32 6.54 5.95 6 319193 6 down down correct
LYFT.US Lyft Inc 20190620 0 64 64.2075 62.11 62.84 2323486 62.84 down down correct
LYL.US Dragon Victory International Limited 20190620 0 1.08 1.08 0.95 1.02 8864 1.02 down down correct
LYTS.US LSI Industries Inc 20190620 0 3.66 3.74 3.62 3.65 25738 3.3915 down down correct
MACK.US Merrimack Pharmaceuticals Inc 20190620 0 5.69 5.69 5.521 5.59 11569 3.9079 down down correct
MANH.US Manhattan Associates Inc 20190620 0 70.16 70.81 68.89 69.76 397654 69.76 down down correct
MANT.US ManTech International Corporation 20190620 0 64.9 65 64.144 64.7 74746 61.943 down up incorrect
MAR.US Marriott International Inc 20190620 0 136.9 138.42 136.46 137.19 1582731 135.6579 up up correct
MARA.US Marathon Digital Holdings Inc 20190620 0 2.15 2.25 2.1201 2.22 159343 2.22 up up correct
MARK.US Remark Holdings Inc 20190620 0 1.02 1.02 0.9 0.93 259247 0.93 down down correct
MARPS.US Marine Petroleum Trust 20190620 0 2.254 2.3464 2.22 2.22 2039 1.7981 down down correct
MASI.US Masimo Corporation 20190620 0 147.53 148.63 145.705 147.03 469440 147.03 down down correct
MAT.US Mattel Inc 20190620 0 11.58 11.72 11.205 11.32 3662632 11.32 down down correct
MATW.US Matthews International Corporation 20190620 0 35.38 35.395 34.85 34.86 86112 32.7743 down down correct
MAYS.US J.W. Mays Inc 20190620 0 35.85 35.85 35.48 35.48 1726 35.48 down down correct
MBCN.US Middlefield Banc Corp 20190620 0 39.9 39.9 39.525 39.62 6757 18.4666 down down correct
MBII.US Marrone Bio Innovations Inc 20190620 0 1.44 1.549 1.44 1.5 164361 1.5 up down incorrect
MBIN.US Merchants Bancorp 20190620 0 16.5 16.54 16.16 16.52 52107 15.9775 up up correct
MBINP.US Merchants Bancorp 20190620 0 27.5 27.5 27.181 27.5 1100 23.3225
MBIO.US Mustang Bio Inc 20190620 0 3.63 3.7086 3.33 3.37 256816 3.37 down down correct
MBOT.US Microbot Medical Inc 20190620 0 4.8 5.049 4.8 4.92 18229 4.92 up up correct
MBRX.US Moleculin Biotech Inc 20190620 0 1.27 1.34 1.25 1.33 137923 7.98 up up correct
MBUU.US Malibu Boats Inc 20190620 0 39.8 40.98 37.92 37.95 143888 37.95 down up incorrect
MBWM.US Mercantile Bank Corporation 20190620 0 32.5 32.525 31.79 31.84 38036 28.8378 down down correct
MCBC.US Macatawa Bank Corporation 20190620 0 10.11 10.24 10.02 10.15 29901 9.2756 up up correct
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20190620 0 13.13 13.13 13.13 13.13 0 11.2961
MCFT.US MasterCraft Boat Holdings Inc 20190620 0 21.43 21.48 21.05 21.23 219442 21.23 down down correct
MCHP.US Microchip Technology Incorporated 20190620 0 87 87.16 85.23 85.58 3224386 41.3974 down down correct
MCHX.US Marchex Inc 20190620 0 4.72 4.75 4.49 4.51 107353 4.51 down down correct
MCRB.US Seres Therapeutics Inc 20190620 0 2.67 2.75 2.47 2.67 475486 2.67
MCRI.US Monarch Casino & Resort Inc 20190620 0 43.21 43.46 42.41 42.89 38657 42.89 down down correct
MDB.US MongoDB Inc 20190620 0 176.83 177.49 171.54 173.74 1145085 173.74 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20190620 0 106.91 108.81 104.17 105.56 132675 105.56 down down correct
MDGS.US Medigus Ltd 20190620 0 2.4048 2.505 2.4048 2.5 6197 2.5 up down incorrect
MDJH.US MDJM Ltd 20190620 0 2.95 3.31 2.64 2.65 4789 2.65 down down correct
MDLZ.US Mondelez International Inc 20190620 0 55.5 55.65 55.01 55.46 6958237 52.5482 down down correct
MDNA.US Medicenna Therapeutics Corp 20190620 0 1.12 1.12 1.0117 1.0117 26140 1.0117 down down correct
MDRR.US Medalist Diversified REIT Inc 20190620 0 4.54 4.735 4.38 4.38 4873 3.6403 down down correct
MDRX.US Allscripts Healthcare Solutions Inc 20190620 0 11.02 11.52 11 11.2 3240346 11.2 up up correct
MDVL.US Medavail Holdings Inc 20190620 0 1.7 1.7 1.51 1.65 63314 19.8 down down correct
MDWD.US MediWound Ltd 20190620 0 3.66 3.68 3.52 3.56 29761 3.56 down down correct
MDWT.US Midwest Holding Inc 20190620 0 0.08 0.08 0.056 0.056 10 28 down down correct
MDXG.US MiMedx Group Inc 20190620 0 4.775 4.94 4.5 4.69 179961 4.69 down down correct
MEDP.US Medpace Holdings Inc 20190620 0 61.48 61.77 60.16 61.3 289609 61.3 down down correct
MEDS.US TRxADE HEALTH Inc 20190620 0 0.55 0.55 0.55 0.55 1834 3.3
MEIP.US MEI Pharma Inc 20190620 0 2.63 2.66 2.53 2.54 202480 2.54 down down correct
MELI.US MercadoLibre Inc 20190620 0 659.36 672.55 619.15 636.44 581876 636.44 down down correct
MEOH.US Methanex Corporation 20190620 0 46.14 46.86 45.9 46.6 489505 44.0632 up up correct
MERC.US Mercer International Inc 20190620 0 15.14 15.36 15.101 15.2 240086 13.7945 up up correct
MESA.US Mesa Air Group Inc 20190620 0 10.81 10.98 10.56 10.87 247294 10.87 up up correct
MESO.US Mesoblast Limited 20190620 0 4.78 4.8399 4.66 4.67 20804 4.67 down down correct
METC.US Ramaco Resources Inc 20190620 0 5.41 5.465 5.1 5.15 72488 5.15 down down correct
METX.US Meten EdtechX Education Group Ltd 20190620 0 10.03 10.05 10 10 400 10 down down correct
MFH.US Mercurity Fintech Holding Inc 20190620 0 1.31 1.449 1.3 1.34 57598 2.68 up down incorrect
MFIN.US Medallion Financial Corp 20190620 0 6.55 6.83 6.52 6.52 138976 6.52 down down correct
MGEE.US MGE Energy Inc 20190620 0 70.42 71.225 69.8 71.05 65857 67.5565 up down incorrect
MGI.US MoneyGram International Inc 20190620 0 2.97 3 2.57 2.67 7261250 2.67 down down correct
MGIC.US Magic Software Enterprises Ltd 20190620 0 8.61 8.6258 8.3516 8.61 19308 8.108
MGLN.US Magellan Health Inc 20190620 0 67.61 67.71 66.45 66.48 209135 66.48 down up incorrect
MGNI.US Magnite Inc 20190620 0 6.4 6.53 6.195 6.32 717675 6.32 down down correct
MGNX.US MacroGenics Inc 20190620 0 16.81 16.98 16.33 16.38 393409 16.38 down down correct
MGPI.US MGP Ingredients Inc 20190620 0 63.62 66.42 63.62 65.77 141669 64.1428 up up correct
MGRC.US McGrath RentCorp 20190620 0 61.27 61.98 61.06 61.59 134727 57.9621 up up correct
MGTA.US Magenta Therapeutics Inc 20190620 0 14.7 15.1 14.42 14.94 75258 14.94 up down incorrect
MGTX.US MeiraGTx Holdings plc 20190620 0 21.69 22.1 20.165 20.9 178016 20.9 down down correct
MHLD.US Maiden Holdings Ltd 20190620 0 0.8044 0.8399 0.7101 0.7151 490078 0.7151 down up incorrect
MICT.US MICT Inc 20190620 0 0.9104 0.95 0.9104 0.9299 26282 0.9299 up up correct
MIDD.US The Middleby Corporation 20190620 0 133.66 134.385 133 133.49 257632 133.49 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20190620 0 0.481 0.481 0.45 0.46 11500 0.46 down down correct
MIME.US Mimecast Limited 20190620 0 47.38 48.63 47.18 47.29 447138 47.29 down down correct
MIND.US MIND Technology Inc 20190620 0 3.98 4 3.95 4 4981 4 up up correct
MINDP.US MIND Technology Inc 20190620 0 24.5 24.5 24.4529 24.495 3240 19.0724 down down correct
MINM.US Minim Inc. Common Stock 20190620 0 0.885 1 0.8301 1 28150 1 up up correct
MIST.US Milestone Pharmaceuticals Inc 20190620 0 24.48 24.89 24 24 14125 24 down down correct
MITK.US Mitek Systems Inc 20190620 0 9.53 9.56 9.42 9.43 270990 9.43 down down correct
MITO.US Stealth BioTherapeutics Corp 20190620 0 13 14.3 12.8244 13.3 25606 13.3 up up correct
MKSI.US MKS Instruments Inc 20190620 0 75.28 76.42 74.51 76.16 500999 75.0048 up up correct
MKTX.US MarketAxess Holdings Inc 20190620 0 333.23 336.98 328.17 331.36 388989 326.8414 down up incorrect
MKTY.US Mechanical Technology Incorporated 20190620 0 1.05 1.05 1.03 1.05 5565 1.05
MLAB.US Mesa Laboratories Inc 20190620 0 224.4 226 218.5 225.56 98889 224.1567 up down incorrect
MLCO.US Melco Resorts & Entertainment Limited 20190620 0 22.11 22.49 21.59 21.64 1999219 21.1195 down down correct
MLHR.US Herman Miller Inc 20190620 0 38.04 38.25 37.33 38.12 346380 36.8857 up up correct
MLKN.US MillerKnoll Inc 20190620 0 38.04 38.25 37.33 38.12 346380 36.7209 up up correct
MLVF.US Malvern Bancorp Inc 20190620 0 20.85 20.97 20.6833 20.83 1635 20.83 down down correct
MMAT.US Meta Materials Inc 20190620 0 2.06 2.4 1.98 2.2 194300 2.2 up up correct
MMLP.US Martin Midstream Partners L.P 20190620 0 6.75 6.765 6.64 6.68 91085 5.7105 down down correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20190620 0 0.45 0.5199 0.45 0.5094 3150 0.5094 up up correct
MMSI.US Merit Medical Systems Inc 20190620 0 61.65 61.93 60.405 60.92 541288 60.92 down down correct
MMYT.US MakeMyTrip Limited 20190620 0 26.2 26.45 26.09 26.25 161087 26.25 up up correct
MNDO.US MIND C.T.I. Ltd 20190620 0 2.16 2.17 2.16 2.17 12450 1.7576 up up correct
MNDT.US Mandiant Inc. 20190620 0 15.06 15.15 14.68 14.86 3318798 14.86 down down correct
MNKD.US MannKind Corporation 20190620 0 1.19 1.22 1.16 1.16 2191414 1.16 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20190620 0 0.0733 0.0733 0.0656 0.0708 76100 0.5664 down down correct
MNOV.US MediciNova Inc 20190620 0 9.81 9.81 9.449 9.49 69551 9.49 down up incorrect
MNRO.US Monro Inc 20190620 0 87.6 88.52 86.2691 87.68 186078 84.292 up up correct
MNSB.US MainStreet Bancshares Inc 20190620 0 23.645 24.04 23.44 23.44 84606 23.44 down down correct
MNST.US Monster Beverage Corporation 20190620 0 62.93 63.62 62.7371 63.52 2217421 63.52 up up correct
MNTV.US Momentive Global Inc 20190620 0 17.31 17.65 16.96 17.06 2604719 17.06 down down correct
MNTX.US Manitex International Inc 20190620 0 5.6 5.8552 5.46 5.55 77411 5.55 down down correct
MODV.US ModivCare Inc 20190620 0 64 64.15 62.73 63.44 52608 61.6321 down down correct
MOFG.US MidWestOne Financial Group Inc 20190620 0 27.8 28.03 27.22 27.44 38695 25.286 down up incorrect
MOGO.US Mogo Inc 20190620 0 3.57 3.61 3.45 3.55 1614 3.55 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20190620 0 14.98 14.98 14.3 14.94 24395 14.94 down down correct
MOMO.US Momo Inc 20190620 0 33.87 34.29 33.67 33.81 2622263 31.2927 down down correct
MOR.US MorphoSys AG 20190620 0 25.05 25.19 24.735 24.86 117138 24.86 down down correct
MORN.US Morningstar Inc 20190620 0 146.48 146.48 143.6 144.52 58970 142.0557 down up incorrect
MOSY.US MoSys Inc 20190620 0 3.8 3.9 3.72 3.7566 16104 3.7566 down down correct
MOTS.US Motus GI Holdings Inc 20190620 0 4.3297 4.33 4.12 4.19 125810 4.19 down down correct
MOXC.US Moxian Inc 20190620 0 3.2 3.49 2.9186 3.18 288270 3.18 down down correct
MPAA.US Motorcar Parts of America Inc 20190620 0 16.68 16.96 16.59 16.7 266555 16.7 up up correct
MPB.US Mid Penn Bancorp Inc 20190620 0 25.51 25.79 25.11 25.11 64038 23.1279 down up incorrect
MPWR.US Monolithic Power Systems Inc 20190620 0 131.31 131.85 129.39 130.32 186839 127.6121 down down correct
MRAM.US Everspin Technologies Inc 20190620 0 7.23 7.29 7 7.02 45361 7.02 down down correct
MRBK.US Meridian Corporation 20190620 0 16.95 16.95 16.95 16.95 118 15.7268
MRCC.US Monroe Capital Corporation 20190620 0 11.62 11.62 11.29 11.46 149010 8.5445 down down correct
MRCY.US Mercury Systems Inc 20190620 0 69.4 69.93 68.74 69.68 453339 69.68 up up correct
MREO.US Mereo BioPharma Group plc 20190620 0 2.97 3.05 2.95 2.97 17565 2.97
MRIN.US Marin Software Incorporated 20190620 0 2.65 2.7 2.58 2.6345 16182 2.6345 down down correct
MRKR.US Marker Therapeutics Inc 20190620 0 6.8 7.08 6.54 7 925261 7 up up correct
MRLN.US Marlin Business Services Corp 20190620 0 24.688 24.74 23.44 23.45 8619 21.2146 down down correct
MRNA.US Moderna Inc 20190620 0 15.85 15.935 14.86 15.18 1605381 15.18 down down correct
MRNS.US Marinus Pharmaceuticals Inc 20190620 0 4.15 4.2 4.07 4.08 58223 16.32 down up incorrect
MRSN.US Mersana Therapeutics Inc 20190620 0 4.18 4.285 4.07 4.19 195226 4.19 up up correct
MRTN.US Marten Transport Ltd 20190620 0 18.08 18.3 17.98 18.07 216363 10.8163 down down correct
MRTX.US Mirati Therapeutics Inc 20190620 0 103.37 106.31 102.33 102.76 678399 102.76 down down correct
MRUS.US Merus N.V 20190620 0 14.75 14.75 13.82 13.98 27316 13.98 down down correct
MRVL.US Marvell Technology Inc 20190620 0 24.87 24.92 24.035 24.12 8621485 23.7015 down down correct
MSBI.US Midland States Bancorp Inc 20190620 0 26.55 26.64 25.9 26.53 66903 23.3992 down down correct
MSEX.US Middlesex Water Company 20190620 0 60.37 60.7 59.6 60.67 63912 58.5322 up up correct
MSFDX.US Mlt Strgy Grwt A 20190620 0 13.58 13.58 13.58 13.58 0 11.6249
MSFIX.US The Multi 20190620 0 13.8 13.8 13.8 13.8 0 11.8128
MSFT.US Microsoft Corporation 20190620 0 137.45 137.66 135.72 136.95 33042590 133.4877 down down correct
MSFYX.US The Multi 20190620 0 13.28 13.28 13.28 13.28 0 11.3681
MSTR.US MicroStrategy Incorporated 20190620 0 149.58 149.885 147 147.89 118294 147.89 down down correct
MSVB.US Mid 20190620 0 12.75 12.76 12.736 12.75 4162 12.5244
MTBC.US CareCloud Inc 20190620 0 4.61 4.641 4.4 4.46 60804 4.46 down down correct
MTBCP.US CareCloud Inc 20190620 0 27.749 27.9512 27.7 27.85 4432 21.6026 up up correct
MTC.US Mmtec Inc 20190620 0 8.68 9.89 7.91 8.9064 48295 8.9064 up down incorrect
MTEM.US Molecular Templates Inc 20190620 0 8.22 8.365 7.79 8.03 89475 8.03 down down correct
MTEX.US Mannatech Incorporated 20190620 0 16.5001 16.66 16.5001 16.65 470 14.0823 up up correct
MTLS.US Materialise NV 20190620 0 16.9 18.15 16.89 17.97 151382 17.97 up up correct
MTP.US Midatech Pharma plc 20190620 0 1.44 1.57 1.39 1.39 8815 6.95 down up incorrect
MTRX.US Matrix Service Company 20190620 0 19.4 20 19.31 19.92 105442 19.92 up down incorrect
MTSI.US MACOM Technology Solutions Holdings Inc 20190620 0 14.25 14.71 14.03 14.7 1064836 14.7 up up correct
MU.US Micron Technology Inc 20190620 0 34.84 35.26 34.02 34.15 21691501 34.1023 down down correct
MUDSW.US Mudrick Capital Acquisition Corporation II 20190620 0 0.49 0.49 0.46 0.46 6800 0.46 down down correct
MULN.US Mullen Automotive Inc 20190620 0 3.86 5.42 3.86 4.26 525200 4.26 up up correct
MVBF.US MVB Financial Corp 20190620 0 16.51 16.98 15.4501 16.9 5543 16.2302 up up correct
MVIS.US MicroVision Inc 20190620 0 0.8333 0.87 0.8025 0.8276 312478 0.8276 down down correct
MVST.US Microvast Holdings Inc 20190620 0 9.97 10 9.8 9.8 195800 9.8 down down correct
MYFW.US First Western Financial Inc 20190620 0 13.165 13.75 13.165 13.75 500 13.75 up up correct
MYGN.US Myriad Genetics Inc 20190620 0 24.43 24.53 23.86 23.94 606929 23.94 down down correct
MYMD.US MyMD Pharmaceuticals Inc 20190620 0 0.59 0.59 0.535 0.59 73703 28.32
MYRG.US MYR Group Inc 20190620 0 35.65 36.68 35.65 36.67 48944 36.67 up up correct
MYSZ.US My Size Inc 20190620 0 0.67 0.7 0.645 0.6811 57124 10.2165 up up correct
NAII.US Natural Alternatives International Inc 20190620 0 12.1 12.4428 11.72 11.82 1979 11.82 down down correct
NAKD.US Naked Brand Group Limited 20190620 0 0.2613 0.2805 0.26 0.2651 319 397.6503 up down incorrect
NAOV.US NanoVibronix Inc 20190620 0 3.71 3.71 3.54 3.61 16684 3.61 down down correct
NATH.US Nathan's Famous Inc 20190620 0 68.188 69 67.9473 68 7784 64.0402 down down correct
NATI.US National Instruments Corporation 20190620 0 40.66 40.97 40.2 40.33 413543 37.7877 down down correct
NATR.US Nature's Sunshine Products Inc 20190620 0 9.11 9.11 8.81 8.81 6957 8.3436 down down correct
NAVI.US Navient Corporation 20190620 0 13.37 13.46 13.245 13.44 1452724 11.8125 up up correct
NBEV.US NewAge Inc 20190620 0 4.88 4.99 4.76 4.91 3098344 4.91 up up correct
NBIX.US Neurocrine Biosciences Inc 20190620 0 86.48 87.17 84.67 85.17 487853 85.17 down down correct
NBN.US Northeast Bank 20190620 0 20.51 20.51 19.66 20.02 10539 19.9326 down down correct
NBRV.US Nabriva Therapeutics plc 20190620 0 2.25 2.28 2.16 2.21 52881 22.1 down down correct
NBSE.US NeuBase Therapeutics Inc 20190620 0 3.92 4.1 3.7 3.78 37149 3.78 down down correct
NBTB.US NBT Bancorp Inc 20190620 0 36.79 36.83 36.11 36.59 98232 33.8793 down down correct
NCBS.US Nicolet Bankshares Inc 20190620 0 62 62.01 61.38 61.62 25742 61.62 down up incorrect
NCMI.US National CineMedia Inc 20190620 0 6.8 6.81 6.63 6.68 337466 5.4806 down up incorrect
NCNA.US NuCana plc 20190620 0 11.76 11.77 11.27 11.54 24914 11.54 down down correct
NCSM.US NCS Multistage Holdings Inc 20190620 0 3.23 3.45 3.23 3.43 47074 68.6 up up correct
NCTY.US The9 Limited 20190620 0 1.3 1.35 1.2663 1.3 38595 13
NDAQ.US Nasdaq Inc 20190620 0 96.99 97.89 96.53 97.74 450341 94.1145 up up correct
NDLS.US Noodles & Company 20190620 0 7.41 7.57 7.32 7.44 396671 7.44 up up correct
NDRA.US ENDRA Life Sciences Inc 20190620 0 1.62 1.82 1.58 1.72 105279 1.72 up up correct
NDRAW.US ENDRA Life Sciences Inc. Warrants 20190620 0 0.56 0.62 0.5 0.62 15903 0.62 up up correct
NDSN.US Nordson Corporation 20190620 0 134.77 135.89 133.21 135.81 110220 132.8553 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20190620 0 11.21 11.21 11.21 11.21 100 8.1353
NEGG.US Newegg Commerce Inc 20190620 0 11.12 11.12 11.12 11.12 13 11.12
NEO.US NeoGenomics Inc 20190620 0 24.28 24.49 23.71 23.91 1000802 23.91 down down correct
NEOG.US Neogen Corporation 20190620 0 63.78 63.78 62.52 63.27 209195 31.635 down down correct
NEON.US Neonode Inc 20190620 0 2.822 2.99 2.822 2.99 1843 2.99 up up correct
NEPH.US Nephros Inc 20190620 0 0.65 0.65 0.5895 0.639 7252 5.751 down down correct
NEPT.US Neptune Wellness Solutions Inc 20190620 0 4.48 4.537 4.24 4.49 1137854 4.49 up up correct
NERV.US Minerva Neurosciences Inc 20190620 0 4.53 4.62 4.2 4.2 174587 4.2 down down correct
NESR.US National Energy Services Reunited Corp 20190620 0 8.41 8.7 8.22 8.7 322221 8.7 up up correct
NESRW.US NESRW 20190620 0 0.7 0.7 0.68 0.68 110000 0.68 down down correct
NETE.US Net Element Inc 20190620 0 3.86 5.42 3.86 4.26 525464 4.26 up up correct
NEWT.US Newtek Business Services Corp 20190620 0 22.8 22.9 22.52 22.84 79763 17.2368 up down incorrect
NEXT.US NextDecade Corporation 20190620 0 6.23 6.67 6.225 6.65 45598 6.65 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20190620 0 15.34 15.34 15.105 15.23 70437 13.9989 down down correct
NFE.US New Fortress Energy Inc 20190620 0 10.22 10.35 10 10.06 59784 9.8851 down down correct
NFLX.US Netflix Inc 20190620 0 365.91 370.12 361.215 365.21 5899467 365.21 down down correct
NGM.US NGM Biopharmaceuticals Inc 20190620 0 13.79 14 13.54 13.9 95774 13.9 up up correct
NH.US NantHealth Inc 20190620 0 0.6004 0.64 0.58 0.6252 131285 0.6252 up up correct
NHTC.US Natural Health Trends Corp 20190620 0 8.36 8.43 8.02 8.11 126725 6.0052 down down correct
NICE.US NICE Ltd 20190620 0 140.08 140.09 138.53 139.13 132618 139.13 down down correct
NICHX.US NICHX 20190620 0 26.07 26.07 26.07 26.07 0 22.766
NICK.US Nicholas Financial Inc 20190620 0 9.43 9.43 8.9 9.0342 62948 9.0342 down up incorrect
NISN.US Nisun International Enterprise Development Group Co. Ltd 20190620 0 1.35 1.77 1.3314 1.6523 233281 1.6523 up up correct
NIU.US Niu Technologies 20190620 0 6.6 6.655 6.15 6.2 137759 6.2 down down correct
NK.US NantKwest Inc 20190620 0 1.19 1.19 1.08 1.1 305178 1.1 down down correct
NKLA.US Nikola Corporation 20190620 0 10.15 10.15 10.15 10.15 100 10.15
NKSH.US National Bankshares Inc 20190620 0 37.38 37.85 36.5 36.76 10052 33.3014 down down correct
NKTR.US Nektar Therapeutics 20190620 0 35.6 36.61 35.31 35.39 1013327 35.39 down down correct
NLOK.US NortonLifeLock Inc 20190620 0 20.41 20.65 20.25 20.56 8226681 11.27 up up correct
NLTX.US Neoleukin Therapeutics Inc 20190620 0 2.32 2.44 2.32 2.39 51844 2.39 up down incorrect
NMFC.US New Mountain Finance Corporation 20190620 0 14.18 14.18 13.91 13.98 282536 10.82 down down correct
NMIH.US NMI Holdings Inc 20190620 0 30.86 31.31 30.49 30.79 347957 30.79 down down correct
NMRD.US Nemaura Medical Inc 20190620 0 0.84 0.9199 0.8387 0.8758 5515 8.758 up up correct
NMRK.US Newmark Group Inc 20190620 0 8.87 9 8.828 8.94 761917 8.5963 up down incorrect
NMTC.US NeuroOne Medical Technologies Corporation 20190620 0 3.5 4 3.5 4 5100 4 up down incorrect
NMTR.US 9 Meters Biopharma Inc 20190620 0 1.16 1.25 1.11 1.22 291560 1.22 up down incorrect
NNBR.US NN Inc 20190620 0 8.79 9.105 8.71 8.94 231077 8.8486 up up correct
NNDM.US Nano Dimension Ltd 20190620 0 0.4976 0.5 0.48 0.5 1753 5 up up correct
NODK.US NI Holdings Inc 20190620 0 18.01 18.185 17.605 17.73 13126 17.73 down down correct
NOTV.US Inotiv Inc 20190620 0 1.91 2 1.91 1.94 9147 1.94 up up correct
NOVN.US Novan Inc 20190620 0 2.59 2.68 2.52 2.64 7088 26.4 up down incorrect
NOVT.US Novanta Inc 20190620 0 92.44 94.305 91.77 92.54 146937 92.54 up up correct
NRBO.US NeuroBo Pharmaceuticals Inc 20190620 0 0.9 0.97 0.88 0.9101 2833 22.7525 up up correct
NRC.US National Research Corporation 20190620 0 54.7 55.87 54.56 55.19 30274 53.9494 up down incorrect
NRIM.US Northrim BanCorp Inc 20190620 0 34.25 34.29 33.68 33.72 10996 30.5759 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20190620 0 20.81 20.81 20.81 20.81 0 16.9915
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20190620 0 20.93 20.93 20.93 20.93 0 17.4426
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20190620 0 20.92 20.92 20.92 20.92 0 17.0111
NRXP.US NRx Pharmaceuticals Inc 20190620 0 10.38 10.38 10.38 10.38 200 10.38
NSEC.US The National Security Group Inc 20190620 0 13.04 13.69 12 12.24 3185 11.653 down down correct
NSIT.US Insight Enterprises Inc 20190620 0 56.9 57.73 56.9 57.52 109123 57.52 up up correct
NSPR.US InspireMD Inc 20190620 0 52.65 54.9 50.85 53.1 1873 53.1 up down incorrect
NSSC.US Napco Security Technologies Inc 20190620 0 33.27 34.91 32.165 32.82 554928 32.82 down down correct
NSTG.US NanoString Technologies Inc 20190620 0 27.09 27.26 25.86 26.39 517919 26.39 down up incorrect
NTAP.US NetApp Inc 20190620 0 62.82 63.45 62 62.67 1504403 57.5982 down up incorrect
NTCT.US NetScout Systems Inc 20190620 0 24.88 24.95 24.31 24.5 572565 24.5 down down correct
NTES.US NetEase Inc 20190620 0 265.06 270.05 263.5 265.24 2444850 50.6094 up down incorrect
NTGR.US NETGEAR Inc 20190620 0 27.25 27.67 27.11 27.42 310548 27.42 up up correct
NTLA.US Intellia Therapeutics Inc 20190620 0 14.98 15.3 14.61 14.73 408544 14.73 down down correct
NTNX.US Nutanix Inc 20190620 0 26.61 27.39 26.59 26.98 3886280 26.98 up up correct
NTRA.US Natera Inc 20190620 0 26.59 26.59 25.33 25.4 673050 25.4 down down correct
NTRB.US Nutriband Inc. Common Stock 20190620 0 8.15 8.15 8.15 8.15 222 32.6
NTRS.US Northern Trust Corporation 20190620 0 86.11 86.11 84.75 85.74 1318718 79.7329 down down correct
NTUS.US Natus Medical Incorporated 20190620 0 24.9 25.05 24.47 24.83 91230 24.83 down down correct
NTWK.US NetSol Technologies Inc 20190620 0 6.05 6.1 5.933 5.9817 15037 5.9817 down down correct
NUAN.US Nuance Communications Inc 20190620 0 16.8967 16.9567 16.582 16.6569 1577178 14.4216 down down correct
NURO.US NeuroMetrix Inc 20190620 0 0.56 0.58 0.5124 0.55 82025 5.5 down down correct
NUVA.US NuVasive Inc 20190620 0 58.98 59.49 57.11 57.59 304876 57.59 down down correct
NUWE.US Nuwellis Inc 20190620 0 3.13 3.2999 3.13 3.29 49045 3.29 up up correct
NUZE.US NuZee Inc 20190620 0 13 13 13 13 33 39
NVAX.US Novavax Inc 20190620 0 5.185 5.48 5.14 5.35 530508 5.35 up up correct
NVCN.US Neovasc Inc 20190620 0 0.5405 0.56 0.539 0.5495 916285 5.495 up up correct
NVCR.US NovoCure Limited 20190620 0 61.46 62.145 60.07 60.33 962462 60.33 down down correct
NVDA.US NVIDIA Corporation 20190620 0 156.77 157.33 153.5178 154.1 8754182 38.3617 down down correct
NVEC.US NVE Corporation 20190620 0 73.25 74.325 70.2 72.12 16410 61.5239 down up incorrect
NVEE.US NV5 Global Inc 20190620 0 79.05 79.31 78.24 78.94 70798 78.94 down down correct
NVFY.US Nova LifeStyle Inc 20190620 0 0.755 0.7694 0.7303 0.74 52483 3.7 down down correct
NVIV.US InVivo Therapeutics Holdings Corp 20190620 0 0.789 0.789 0.68 0.7518 31365 22.554 down down correct
NVMI.US Nova Measuring Instruments Ltd 20190620 0 25.93 25.98 25.27 25.53 161374 25.53 down down correct
NVNO.US enVVeno Medical Corp 20190620 0 28.5 28.75 26.5 27 30548 27 down down correct
NVNOW.US enVVeno Medical Corporation 20190620 0 0.24 0.24 0.21 0.21 25600 0.21 down down correct
NVOS.US Novo Integrated Sciences Inc 20190620 0 0.131 0.131 0.131 0.131 7 13.1
NWBI.US Northwest Bancshares Inc 20190620 0 17.31 17.31 17.04 17.15 297854 14.8101 down down correct
NWE.US NorthWestern Corporation 20190620 0 73.76 73.9 72.69 73.54 269103 66.6335 down down correct
NWFL.US Norwood Financial Corp 20190620 0 32 32.7 32 32.21 1507 29.4335 up up correct
NWL.US Newell Brands Inc 20190620 0 15.15 15.28 14.92 15.07 4060533 13.3867 down down correct
NWLI.US National Western Life Group Inc 20190620 0 260.3 260.59 256.97 256.97 6343 255.7266 down down correct
NWPX.US Northwest Pipe Company 20190620 0 24.56 24.64 22.0775 24.56 18570 24.56
NWS.US News Corporation 20190620 0 13.86 13.98 13.72 13.95 1156623 13.5145 up up correct
NWSA.US News Corporation 20190620 0 13.52 13.61 13.38 13.56 4299535 13.1347 up down incorrect
NXGN.US NextGen Healthcare Inc 20190620 0 19.18 19.28 19 19.2 199840 19.2 up up correct
NXPI.US NXP Semiconductors N.V 20190620 0 98.5 98.97 96.94 98.01 3523472 95.0614 down up incorrect
NXST.US Nexstar Media Group Inc 20190620 0 100.57 103.64 100.31 103.46 637594 97.9717 up up correct
NXTC.US NextCure Inc 20190620 0 15.44 16.25 15.17 15.17 103781 15.17 down up incorrect
NXTD.US Nxt 20190620 0 0.75 0.82 0.74 0.77 302877 7.7 up up correct
NXTP.US Nextplay Technologies Inc 20190620 0 3.15 3.169 3.15 3.15 7700 3.15
NYMT.US New York Mortgage Trust Inc 20190620 0 6.4 6.44 6.38 6.43 2580159 4.9395 up up correct
NYMTN.US New York Mortgage Trust Inc 20190620 0 24.59 24.6 24.55 24.57 23943 19.8204 down down correct
NYMTP.US New York Mortgage Trust Inc 20190620 0 24.5801 24.6999 24.57 24.628 8756 19.9909 up down incorrect
NYMX.US Nymox Pharmaceutical Corporation 20190620 0 1.84 1.84 1.71 1.79 107000 1.79 down down correct
OBAS.US Optibase Ltd 20190620 0 12.14 12.25 12.14 12.25 350 12.25 up up correct
OBCI.US Ocean Bio 20190620 0 3.3 3.35 3.3 3.35 508 3.2779 up up correct
OBLG.US Oblong Inc 20190620 0 0.85 0.8724 0.84 0.84 964 0.84 down down correct
OBNK.US Origin Bancorp Inc 20190620 0 34.39 34.39 33.515 33.99 45004 32.8822 down down correct
OBSV.US ObsEva SA 20190620 0 11.11 11.11 10.06 10.3 16515 10.3 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20190620 0 26.7 26.7 26.7 26.7 0 24.9062
OCC.US Optical Cable Corporation 20190620 0 3.94 3.95 3.6683 3.8 15125 3.8 down down correct
OCCI.US OFS Credit Company Inc 20190620 0 18.29 18.6 17.8 18.225 31812 12.0942 down down correct
OCCIP.US OFS Credit Company Inc 20190620 0 25.355 25.355 25.12 25.16 3875 21.2378 down down correct
OCFC.US OceanFirst Financial Corp 20190620 0 24.65 24.65 24.285 24.48 276238 22.448 down up incorrect
OCGN.US Ocugen Inc 20190620 0 0.208 0.21 0.19 0.196 145974 11.76 down up incorrect
OCSL.US Oaktree Specialty Lending Corporation 20190620 0 5.45 5.45 5.35 5.38 438696 4.4049 down up incorrect
OCUL.US Ocular Therapeutix Inc 20190620 0 4.52 4.58 4.1 4.13 727063 4.13 down down correct
OCUP.US Ocuphire Pharma Inc 20190620 0 5.27 5.36 5.0753 5.23 2420 20.92 down down correct
OCX.US OncoCyte Corporation 20190620 0 3.76 3.8 3.58 3.61 82671 3.61 down down correct
ODFL.US Old Dominion Freight Line Inc 20190620 0 143.92 145.72 143.27 145.58 531265 96.2418 up up correct
ODP.US The ODP Corporation 20190620 0 1.94 1.97 1.91 1.96 326024 18.8571 up down incorrect
ODT.US Odonate Therapeutics Inc 20190620 0 26.88 27.28 26.58 27.08 61976 27.08 up up correct
OEG.US Orbital Energy Group Inc 20190620 0 0.87 0.9237 0.8321 0.9236 104069 0.9236 up up correct
OESX.US Orion Energy Systems Inc 20190620 0 2.82 2.84 2.7 2.82 195961 2.82
OFED.US Oconee Federal Financial Corp 20190620 0 22.86 22.98 22.86 22.98 1656 22.0118 up up correct
OFIX.US Orthofix Medical Inc 20190620 0 53.45 53.6 51.975 52.49 120882 52.49 down down correct
OFLX.US Omega Flex Inc 20190620 0 86.21 87.29 86.21 86.6 1220 84.3542 up up correct
OFS.US OFS Capital Corporation 20190620 0 12.56 12.56 12.2273 12.4 109023 9.138 down down correct
OGI.US OrganiGram Holdings Inc 20190620 0 6.42 6.49 6.33 6.39 701851 6.39 down down correct
OIIM.US O2Micro International Limited 20190620 0 1.32 1.4 1.31 1.39 2768 1.39 up up correct
OJSCY.US Public Joint Stock Company Rosneft Oil Company 20190620 0 6.5 6.5 6.5 6.5 5000 5.9083
OKTA.US Okta Inc 20190620 0 135 136.61 132.93 133.38 2298143 133.38 down down correct
OLB.US The OLB Group Inc 20190620 0 0.25 0.32 0.25 0.32 1415 9.6 up up correct
OLED.US Universal Display Corporation 20190620 0 187.6 188.76 184.63 185.89 459450 184.2764 down up incorrect
OLLI.US Ollie's Bargain Outlet Holdings Inc 20190620 0 92.47 93.055 91.76 92.49 770763 92.49 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20190620 0 52.03 53.04 51.81 52.12 55686 50.1454 up up correct
OMCL.US Omnicell Inc 20190620 0 87.08 91.22 87 90.73 591320 90.73 up down incorrect
OMER.US Omeros Corporation 20190620 0 16.85 17.11 16.65 16.97 573314 16.97 up up correct
OMEX.US Odyssey Marine Exploration Inc 20190620 0 4.6833 4.6833 4.54 4.68 7491 4.68 down down correct
OMP.US Oasis Midstream Partners LP 20190620 0 19.72 19.97 19.515 19.82 71653 14.0824 up up correct
OMQS.US OMNIQ Corp. Common Stock 20190620 0 6.62 9 6.62 8 80000 160 up up correct
ON.US ON Semiconductor Corporation 20190620 0 20.1 20.2 19.8336 20 5750350 20 down up incorrect
ONB.US Old National Bancorp 20190620 0 16.57 16.57 16.31 16.51 513144 15.198 down down correct
ONCS.US OncoSec Medical Incorporated 20190620 0 2.79 2.8158 2.73 2.77 70061 2.77 down down correct
ONCT.US Oncternal Therapeutics Inc 20190620 0 7.51 7.72 7.273 7.5 26585 7.5 down down correct
ONCY.US Oncolytics Biotech Inc 20190620 0 1.81 1.85 1.75 1.75 73550 1.75 down down correct
ONTX.US Onconova Therapeutics Inc 20190620 0 3.35 3.8618 3.34 3.57 7096 53.55 up up correct
ONVO.US Organovo Holdings Inc 20190620 0 0.465 0.4699 0.45 0.4548 68910 9.096 down up incorrect
OPBK.US OP Bancorp 20190620 0 10.1 10.13 9.89 10.13 6303 9.34 up up correct
OPCH.US Option Care Health Inc 20190620 0 2.35 2.4 2.28 2.33 650463 9.32 down down correct
OPGN.US OpGen Inc 20190620 0 0.417 0.473 0.4 0.4383 64357 8.766 up up correct
OPHC.US OptimumBank Holdings Inc 20190620 0 3.9652 3.9652 3.88 3.88 3192 3.88 down up incorrect
OPI.US Office Properties Income Trust 20190620 0 27.01 27.23 26.61 26.75 467134 22.319 down down correct
OPK.US OPKO Health Inc 20190620 0 2.06 2.07 2.005 2.03 3285014 2.03 down down correct
OPNT.US Opiant Pharmaceuticals Inc 20190620 0 13.38 13.85 13.38 13.69 23084 13.69 up up correct
OPOF.US Old Point Financial Corporation 20190620 0 21.68 21.68 21.68 21.68 176 20.4385
OPRA.US Opera Limited 20190620 0 10.3013 10.88 10.28 10.8 63859 10.8 up up correct
OPRX.US OptimizeRx Corporation 20190620 0 15.64 15.64 14.66 15.24 70409 15.24 down down correct
OPTN.US OptiNose Inc 20190620 0 7.35 7.89 7.35 7.88 285874 7.88 up up correct
ORGO.US Organogenesis Holdings Inc 20190620 0 7.48 7.57 7.18 7.18 105320 7.18 down down correct
ORGS.US Orgenesis Inc 20190620 0 4.08 4.13 4.01 4.11 4709 4.11 up up correct
ORLY.US O'Reilly Automotive Inc 20190620 0 382.02 383.77 373.0201 375.87 640329 375.87 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20190620 0 3.58 3.58 3.5 3.5 9194 3.5 down down correct
ORRF.US Orrstown Financial Services Inc 20190620 0 21.54 21.665 21.2 21.32 17621 19.4666 down down correct
ORTX.US Orchard Therapeutics plc 20190620 0 14.26 14.54 14.26 14.35 584096 14.35 up up correct
OSBC.US Old Second Bancorp Inc 20190620 0 12.77 12.77 12.53 12.75 30774 12.5151 down down correct
OSIS.US OSI Systems Inc 20190620 0 114.4 114.42 112.43 113.85 155380 113.85 down down correct
OSMT.US Osmotica Pharmaceuticals plc 20190620 0 3.2617 3.515 3.25 3.33 40221 3.33 up up correct
OSPN.US OneSpan Inc 20190620 0 14.63 14.72 14.32 14.49 114389 14.49 down down correct
OSS.US One Stop Systems Inc 20190620 0 1.8 1.86 1.77 1.84 18753 1.84 up up correct
OSTK.US Overstock.com Inc 20190620 0 10.1631 10.7 9.6261 9.7823 1645343 9.7823 down down correct
OSUR.US OraSure Technologies Inc 20190620 0 8.9 9 8.75 8.84 458414 8.84 down down correct
OSW.US OneSpaWorld Holdings Limited 20190620 0 15.12 15.61 14.96 15.48 1332934 15.2433 up up correct
OTEX.US Open Text Corporation 20190620 0 41.92 42.34 41.42 41.57 1655156 39.8425 down down correct
OTIC.US Otonomy Inc 20190620 0 2.57 2.59 2.55 2.57 37910 2.57
OTLK.US Outlook Therapeutics Inc 20190620 0 2.02 2.02 1.93 2 493122 2 down up incorrect
OTLKW.US Oncobiologics Inc. Series A Warrant 20190620 0 0.15 0.15 0.143 0.143 833 0.143 down down correct
OTRK.US Ontrak Inc 20190620 0 18.3 18.69 18 18.64 80422 18.64 up up correct
OTTR.US Otter Tail Corporation 20190620 0 52.75 52.85 51.99 52.85 65779 48.8698 up up correct
OVBC.US Ohio Valley Banc Corp 20190620 0 37.86 38.45 37.71 38.2 2130 35.2271 up up correct
OVID.US Ovid Therapeutics Inc 20190620 0 1.78 1.95 1.76 1.88 270926 1.88 up up correct
OVLY.US Oak Valley Bancorp 20190620 0 18.9 19 18.5624 19 3201 18.2069 up down incorrect
OWSCX.US OWSCX 20190620 0 20.59 20.59 20.59 20.59 0 20.0123
OXBR.US Oxbridge Re Holdings Limited 20190620 0 1.1001 1.1056 1.05 1.05 1757 1.05 down down correct
OXLC.US Oxford Lane Capital Corp 20190620 0 10.38 10.41 10.21 10.22 626781 6.5879 down down correct
OXLCM.US Oxford Lane Capital Corp 20190620 0 25.1995 25.329 25.1995 25.3 1885 21.2878 up up correct
OXSQ.US Oxford Square Capital Corp 20190620 0 6.33 6.4599 6.3 6.31 186160 4.4438 down up incorrect
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20190620 0 25.31 25.55 25.31 25.55 786 21.6971 up up correct
OXSQZ.US Oxford Square Capital Corp. 20190620 0 25.28 25.28 25.28 25.28 500 21.5276
OZK.US Bank OZK 20190620 0 29.34 29.75 28.45 29.69 1463235 26.999 up up correct
PAA.US Plains All American Pipeline L.P 20190620 0 24.12 24.325 23.89 24.05 2034350 19.6143 down down correct
PAAS.US Pan American Silver Corp 20190620 0 12.32 12.63 12.226 12.57 6954611 12.274 up up correct
PACB.US Pacific Biosciences of California Inc 20190620 0 6.27 6.29 6.2 6.21 1420042 6.21 down up incorrect
PACW.US PacWest Bancorp 20190620 0 38.48 38.48 37.325 38.37 895648 34.3574 down up incorrect
PAE.US PAE Incorporated 20190620 0 10.08 10.1 10 10 18270 10 down down correct
PAGP.US Plains GP Holdings L.P 20190620 0 24.64 24.77 24.4 24.56 1021125 20.1759 down down correct
PAHC.US Phibro Animal Health Corporation 20190620 0 30.03 30.23 29.51 30.01 132687 28.4772 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20190620 0 3.46 3.5 3.45 3.48 13573 3.3001 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20190620 0 213 214.39 206.31 206.64 1404449 206.64 down down correct
PATI.US Patriot Transportation Holding Inc 20190620 0 18.2 18.2 18.2 18.2 134 8.4993
PATK.US Patrick Industries Inc 20190620 0 47.5 48.19 46.97 47.83 117774 46.2748 up up correct
PAVM.US PAVmed Inc 20190620 0 1.12 1.19 1.11 1.16 235091 1.16 up up correct
PAVMW.US PAVmed Inc 20190620 0 0.325 0.325 0.325 0.325 200 0.325
PAVMZ.US PAVmed Inc. Series Z Warrant 20190620 0 0.4 0.41 0.3881 0.41 53252 0.41 up up correct
PAYS.US PaySign Inc 20190620 0 11.8 12.43 11.8 12.42 808571 12.42 up down incorrect
PAYX.US Paychex Inc 20190620 0 87.74 88.15 87.26 87.56 1938289 81.4256 down down correct
PBCT.US People's United Financial Inc 20190620 0 16.47 16.525 16.12 16.38 2537865 14.4685 down down correct
PBCTP.US People's United Financial Inc 20190620 0 26.55 26.83 26.505 26.72 16113 23.5083 up down incorrect
PBHC.US Pathfinder Bancorp Inc 20190620 0 15.02 15.415 15.02 15.04 4421 14.3195 up up correct
PBIP.US Prudential Bancorp Inc 20190620 0 16.5649 17.1954 16.5649 17 2810 15.7985 up up correct
PBPB.US Potbelly Corporation 20190620 0 5.12 5.18 4.96 5.05 377819 5.05 down down correct
PBTS.US Powerbridge Technologies Co. Ltd 20190620 0 3.5975 3.6 3.45 3.55 6414 3.55 down down correct
PBYI.US Puma Biotechnology Inc 20190620 0 14.12 14.66 13.78 13.86 648772 13.86 down down correct
PCAR.US PACCAR Inc 20190620 0 72.04 72.39 71.58 72.23 1276353 65.8346 up down incorrect
PCB.US PCB Bancorp 20190620 0 17.13 17.18 17 17.17 10549 15.9927 up up correct
PCH.US PotlatchDeltic Corporation 20190620 0 39.39 39.84 39.13 39.76 370839 33.9385 up down incorrect
PCOM.US Points International Ltd 20190620 0 12.19 12.365 11.751 12.005 54643 12.005 down up incorrect
PCRX.US Pacira BioSciences Inc 20190620 0 43.86 44.64 43.49 43.68 322347 43.68 down down correct
PCSB.US PCSB Financial Corporation 20190620 0 19.36 19.43 19.05 19.4 23713 18.8755 up up correct
PCTI.US PCTEL Inc 20190620 0 4.67 4.835 4.65 4.68 26354 4.2942 up up correct
PCTY.US Paylocity Holding Corporation 20190620 0 102.02 102.02 98.31 99.14 437238 99.14 down down correct
PCYG.US Park City Group Inc 20190620 0 5.34 5.55 5.31 5.5 117537 5.5 up up correct
PCYO.US Pure Cycle Corporation 20190620 0 10.03 10.25 10.03 10.18 17620 10.18 up up correct
PDCE.US PDC Energy Inc 20190620 0 34.67 36.71 34.66 35.21 2113817 34.5673 up up correct
PDCO.US Patterson Companies Inc 20190620 0 23.26 23.36 22.86 23.14 899722 20.6988 down down correct
PDD.US Pinduoduo Inc 20190620 0 21.5 21.78 20.615 20.95 6480781 20.95 down down correct
PDEX.US Pro 20190620 0 12.05 13.235 12.05 13.16 23996 13.16 up up correct
PDFS.US PDF Solutions Inc 20190620 0 13.01 13.03 12.88 13.03 59018 13.03 up up correct
PDLB.US PDL Community Bancorp 20190620 0 14.02 14.02 13.89 13.89 7377 13.89 down down correct
PDSB.US PDS Biotechnology Corporation 20190620 0 6.11 6.3 5.9222 5.93 12342 5.93 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20190620 0 28.34 28.34 28 28.32 12641 26.4288 down down correct
PEBO.US Peoples Bancorp Inc 20190620 0 31.95 31.95 31.46 31.6 24474 27.9528 down up incorrect
PEGA.US Pegasystems Inc 20190620 0 74.37 75 73.53 73.56 291925 73.3285 down down correct
PENN.US Penn National Gaming Inc 20190620 0 20.05 20.13 19.24 19.34 1152942 19.34 down down correct
PEP.US PepsiCo Inc 20190620 0 133.87 134.45 133.34 134.16 3847549 124.918 up up correct
PERI.US Perion Network Ltd 20190620 0 2.9 2.92 2.88 2.92 9153 2.92 up down incorrect
PESI.US Perma 20190620 0 3.96 4 3.9431 3.99 21963 3.99 up up correct
PETQ.US PetIQ Inc 20190620 0 33.1 33.6 31.68 32.47 341169 32.47 down down correct
PETS.US PetMed Express Inc 20190620 0 16.55 16.7 15.85 16.05 782908 14.4883 down down correct
PETZ.US TDH Holdings Inc 20190620 0 0.87 0.9573 0.823 0.945 56992 0.945 up down incorrect
PFBC.US Preferred Bank 20190620 0 46.6 46.75 45.37 45.62 45607 42.6855 down down correct
PFC.US Premier Financial Corp 20190620 0 27.71 27.71 27.04 27.3 46449 24.873 down up incorrect
PFFLX.US PFFLX 20190620 0 10.11 10.11 10.11 10.11 0 8.3161
PFG.US Principal Financial Group Inc 20190620 0 56.83 57.89 56.35 57.72 1317721 51.8218 up up correct
PFIE.US Profire Energy Inc 20190620 0 1.44 1.55 1.44 1.45 286127 1.45 up up correct
PFIN.US P&F Industries Inc 20190620 0 8.4619 8.59 8.4619 8.58 3432 8.3936 up up correct
PFIS.US Peoples Financial Services Corp 20190620 0 43.9 43.9 43.205 43.22 2057 39.7232 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20190620 0 10.11 10.11 10.11 10.11 0 8.0045
PFLT.US PennantPark Floating Rate Capital Ltd 20190620 0 11.71 11.72 11.5 11.53 178020 8.8058 down down correct
PFMT.US Performant Financial Corporation 20190620 0 1.19 1.2 1.15 1.18 69802 1.18 down down correct
PFSW.US PFSweb Inc 20190620 0 3.895 3.99 3.76 3.95 66154 3.95 up up correct
PFX.US Phenixfin Corporation 20190620 0 2.43 2.53 2.37 2.38 140534 46.3753 down down correct
PFXNL.US PhenixFIN Corporation 20190620 0 24.42 24.45 24.26 24.28 4933 20.987 down down correct
PGC.US Peapack 20190620 0 28.33 28.33 27.49 27.66 99491 27.1095 down down correct
PGEN.US Precigen Inc 20190620 0 8.47 8.5 7.8732 8.01 3863236 8.01 down up incorrect
PHAS.US PhaseBio Pharmaceuticals Inc 20190620 0 12.4 12.89 11.88 11.94 160022 11.94 down down correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20190620 0 2.91 2.91 2.78 2.7936 1585 2.7936 down down correct
PHIO.US Phio Pharmaceuticals Corp 20190620 0 0.398 0.398 0.38 0.3899 214124 21.4445 down down correct
PHUN.US Phunware Inc 20190620 0 3.6 5.5 3.57 3.61 2677123 3.61 up up correct
PHUNW.US Phunware Inc 20190620 0 0.7 0.89 0.5104 0.53 54757 0.53 down down correct
PI.US Impinj Inc 20190620 0 27.49 27.97 26.26 26.86 260799 26.86 down up incorrect
PIIVX.US PIIVX 20190620 0 29.4 29.4 29.4 29.4 0 28.8273
PINC.US Premier Inc 20190620 0 38.64 38.99 37.91 38.26 576205 37.0113 down up incorrect
PIRS.US Pieris Pharmaceuticals Inc 20190620 0 4.3 4.35 4.18 4.25 287026 4.25 down down correct
PIXY.US ShiftPixy Inc 20190620 0 0.49 0.5188 0.4707 0.4944 3987 19.776 up up correct
PKBK.US Parke Bancorp Inc 20190620 0 24 24.18 23.36 23.7 12471 19.6663 down down correct
PKOH.US Park 20190620 0 32.99 32.99 31.5 32.07 26179 30.9644 down up incorrect
PLAB.US Photronics Inc 20190620 0 8.21 8.335 8.21 8.29 386388 8.29 up down incorrect
PLAY.US Dave & Buster's Entertainment Inc 20190620 0 38.86 40.83 38.79 40.48 2062210 40.0123 up up correct
PLBC.US Plumas Bancorp 20190620 0 23.95 24.1785 23.95 24.1785 1211 23.0555 up up correct
PLCE.US The Children's Place Inc 20190620 0 90.42 90.65 85.92 89.7 965741 88.2338 down down correct
PLL.US Piedmont Lithium Inc 20190620 0 11.94 11.94 11.3856 11.55 5128 11.55 down down correct
PLMR.US Palomar Holdings Inc 20190620 0 24.1 24.31 23.4936 23.55 89065 23.55 down down correct
PLPC.US Preformed Line Products Company 20190620 0 52.87 52.98 50.525 50.75 10037 49.0271 down down correct
PLSE.US Pulse Biosciences Inc 20190620 0 12.64 12.64 12.06 12.18 30654 12.18 down down correct
PLUG.US Plug Power Inc 20190620 0 2.3 2.33 2.2639 2.31 3353759 2.31 up up correct
PLUS.US ePlus inc 20190620 0 71.98 72.17 71 71.31 155699 35.655 down up incorrect
PLXP.US PLx Pharma Inc 20190620 0 5.35 5.4 5 5.4 6486 5.4 up down incorrect
PLXS.US Plexus Corp 20190620 0 54.92 55.43 54.615 55.33 159183 55.33 up down incorrect
PLYA.US Playa Hotels & Resorts N.V 20190620 0 8.15 8.23 8.05 8.08 157468 8.08 down down correct
PMCB.US PharmaCyte Biotech Inc. Common Stock 20190620 0 0.0376 0.0394 0.037 0.0391 1194 58.6529 up up correct
PMD.US Psychemedics Corporation 20190620 0 10.58 10.69 10.325 10.5 11704 9.8156 down down correct
PME.US Pingtan Marine Enterprise Ltd 20190620 0 2.3 2.33 2.27 2.28 53030 2.28 down up incorrect
PMFLX.US PMFLX 20190620 0 10.43 10.43 10.43 10.43 0 9.617
PMTS.US CPI Card Group Inc. Common Stock 20190620 0 2.71 2.75 2.6231 2.65 10732 2.65 down down correct
PNFP.US Pinnacle Financial Partners Inc 20190620 0 57.16 57.16 55.28 56.12 626061 54.583 down down correct
PNNT.US PennantPark Investment Corporation 20190620 0 6.4 6.4 6.28 6.28 175055 4.7754 down down correct
PNRG.US PrimeEnergy Resources Corporation 20190620 0 135.8 135.8 133.17 134.44 4023 134.44 down down correct
POAI.US Predictive Oncology Inc 20190620 0 0.55 0.598 0.54 0.54 6231 5.4 down down correct
PODD.US Insulet Corporation 20190620 0 121.26 122.19 119.06 119.55 375704 119.55 down down correct
POLA.US Polar Power Inc 20190620 0 4 4.19 4 4.12 1937 4.12 up down incorrect
POOL.US Pool Corporation 20190620 0 189.41 191.02 187.65 190.44 192814 186.4618 up up correct
POPM.US PopMail.com Inc 20190620 0 0 0 0 0 0 0
POWI.US Power Integrations Inc 20190620 0 74.14 74.5 72.92 74.23 183226 36.4843 up up correct
POWL.US Powell Industries Inc 20190620 0 36.9 37.44 36.58 37.35 26538 34.3137 up up correct
POWW.US AMMO Inc 20190620 0 2.19 2.201 2.1 2.2 15426 2.2 up up correct
PPBI.US Pacific Premier Bancorp Inc 20190620 0 30.61 30.62 29.95 30.48 325306 27.8641 down down correct
PPBT.US Purple Biotech Ltd 20190620 0 0.0884 0.0884 0.0825 0.0864 41298 0.864 down down correct
PPC.US Pilgrim's Pride Corporation 20190620 0 25.43 26 25.33 25.71 633525 25.71 up up correct
PPIH.US Perma 20190620 0 9.07 9.16 9.04 9.09 4154 9.09 up up correct
PPSI.US Pioneer Power Solutions Inc 20190620 0 5.08 5.15 4.66 4.81 4911 3.3174 down down correct
PPTA.US Midas Gold Corp. 20190620 0 4.86 4.955 4.675 4.8 29690 4.8 down down correct
PRAA.US PRA Group Inc 20190620 0 29.47 29.52 28.91 29.02 166090 29.02 down down correct
PRDEX.US PREDEX Funds 20190620 0 26.12 26.12 26.12 26.12 0 23.7335
PRDO.US Perdoceo Education Corporation 20190620 0 19.44 19.51 19.1359 19.21 204801 19.21 down down correct
PRFT.US Perficient Inc 20190620 0 33.81 34.04 33.3665 33.82 658785 33.82 up up correct
PRGS.US Progress Software Corporation 20190620 0 42.66 42.94 41.745 42.4 237926 40.7234 down up incorrect
PRIM.US Primoris Services Corporation 20190620 0 19.79 19.82 19.42 19.46 104786 18.9141 down down correct
PRIVX.US Sharespost 100 Fund 20190620 0 29.29 29.29 29.29 29.29 0 28.7151
PRLVX.US PRLVX 20190620 0 29.19 29.19 29.19 29.19 0 28.6131
PROF.US Profound Medical Corp 20190620 0 0.6073 0.6073 0.6073 0.6073 64 6.073
PROV.US Provident Financial Holdings Inc 20190620 0 21.09 21.09 20.55 20.88 9658 19.1703 down down correct
PRPH.US ProPhase Labs Inc 20190620 0 3 3 2.83 2.85 11789 2.4072 down up incorrect
PRPL.US Purple Innovation Inc 20190620 0 6.56 6.75 6.43 6.61 5878 6.61 up up correct
PRPO.US Precipio Inc 20190620 0 3.13 3.2099 2.87 3.04 259002 3.04 down down correct
PRQR.US ProQR Therapeutics N.V 20190620 0 11.11 11.11 9.8115 10.14 534625 10.14 down down correct
PRTA.US Prothena Corporation plc 20190620 0 10.07 10.34 9.66 9.94 213941 9.94 down down correct
PRTH.US Priority Technology Holdings Inc 20190620 0 8.04 8.52 7.7111 8.06 6739 8.06 up up correct
PRTK.US Paratek Pharmaceuticals Inc 20190620 0 3.89 4.04 3.74 3.79 335149 3.79 down down correct
PRTS.US CarParts.com Inc 20190620 0 1.25 1.29 1.221 1.25 65945 1.25
PRVB.US Provention Bio Inc 20190620 0 11.25 11.3043 10.75 10.96 395567 10.96 down down correct
PSEC.US Prospect Capital Corporation 20190620 0 6.6 6.6 6.55 6.57 1311480 4.9399 down up incorrect
PSHG.US Performance Shipping Inc 20190620 0 0.922 0.96 0.9 0.9367 12271 9.1881 up up correct
PSMT.US PriceSmart Inc 20190620 0 52.69 53.435 52.54 52.8 170634 51.526 up up correct
PSNL.US Personalis Inc 20190620 0 23.7 29.5 23.5 28.49 6269566 28.49 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20190620 0 18.85 18.85 18.85 18.85 0 16.3372
PSTI.US Pluristem Therapeutics Inc 20190620 0 0.57 0.59 0.57 0.5838 27485 5.838 up up correct
PSTV.US Plus Therapeutics Inc 20190620 0 0.25 0.258 0.231 0.24 9544 12 down up incorrect
PT.US Pintec Technology Holdings Limited 20190620 0 4.05 4.21 2.62 2.8 311585 2.8 down down correct
PTC.US PTC Inc 20190620 0 89.24 89.94 88.69 89.49 1309216 89.49 up up correct
PTCT.US PTC Therapeutics Inc 20190620 0 43.39 44.13 42.1 43.96 789376 43.96 up down incorrect
PTDEX.US PREDEX 20190620 0 26.15 26.15 26.15 26.15 0 23.8953
PTE.US PolarityTE Inc 20190620 0 5.96 6.09 5.8 5.86 343210 5.86 down down correct
PTEN.US Patterson 20190620 0 12.11 12.31 11.725 11.93 4504042 11.4469 down down correct
PTGX.US Protagonist Therapeutics Inc 20190620 0 12.22 12.34 11.48 11.54 115934 11.54 down down correct
PTMN.US Portman Ridge Finance Corporation 20190620 0 26 26 25.4 25.5 6820 18.3666 down down correct
PTNR.US Partner Communications Company Ltd 20190620 0 4.27 4.28 4.21 4.21 689 4.21 down down correct
PTRS.US Partners Bancorp 20190620 0 7.42 7.5 7.35 7.5 8168 7.2188 up down incorrect
PTSI.US P.A.M. Transportation Services Inc 20190620 0 58.62 58.85 58.56 58.56 1641 29.28 down down correct
PULM.US Pulmatrix Inc 20190620 0 0.971 0.99 0.97 0.9742 136536 0.9742 up down incorrect
PUYI.US Puyi Inc 20190620 0 7.36 8.73 7.19 8.21 273537 8.21 up up correct
PVAC.US Penn Virginia Corporation 20190620 0 30.93 32.31 30.93 31.53 213630 31.53 up down incorrect
PVBC.US Provident Bancorp Inc 20190620 0 27.15 27.58 27.15 27.15 2907 13.172
PWDEX.US PREDEX 20190620 0 26.14 26.14 26.14 26.14 0 23.8862
PWFL.US PowerFleet Inc 20190620 0 5.51 5.64 5.5 5.63 28228 5.63 up up correct
PWOD.US Penns Woods Bancorp Inc 20190620 0 39.8 39.8 39.8 39.8 525 23.5013
PXLW.US Pixelworks Inc 20190620 0 2.99 3.07 2.9 2.91 100562 2.91 down up incorrect
PXS.US Pyxis Tankers Inc 20190620 0 1.02 1.05 1.01 1.0392 82856 1.0392 up up correct
PYPL.US PayPal Holdings Inc 20190620 0 118.85 119.95 117.84 118.79 5437516 118.79 down down correct
PZZA.US Papa John's International Inc 20190620 0 48.31 49.1059 46.7198 47.16 1077452 45.7789 down down correct
QADA.US QAD Inc 20190620 0 41.73 41.89 41.2 41.7 59106 41.1639 down down correct
QADB.US QAD Inc 20190620 0 30.21 30.21 30.21 30.21 123 29.7787
QCOM.US QUALCOMM Incorporated 20190620 0 73.19 73.67 72.228 72.74 9871805 68.5603 down down correct
QCRH.US QCR Holdings Inc 20190620 0 34.39 34.74 33.885 34.36 40315 33.8287 down down correct
QDEL.US Quidel Corporation 20190620 0 59.59 60.53 58.88 59.26 179698 59.26 down down correct
QFIN.US 360 DigiTech Inc 20190620 0 14.13 14.55 14.0685 14.2 64443 14.0083 up up correct
QIWI.US QIWI plc 20190620 0 20.13 20.715 19.94 20.09 556504 16.1469 down down correct
QLGN.US Qualigen Therapeutics Inc 20190620 0 1.03 1.0879 0.865 0.9595 52334 23.9875 down down correct
QLYS.US Qualys Inc 20190620 0 90.17 91.09 89.415 89.74 265723 89.74 down down correct
QMCO.US Quantum Corporation 20190620 0 2.7 2.71 2.66 2.7 66947 2.7
QNST.US QuinStreet Inc 20190620 0 16.69 16.79 15.91 16.12 490587 16.12 down up incorrect
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20190620 0 22.26 22.3413 22.16 22.22 64834 19.4987 down down correct
QRHC.US Quest Resource Holding Corporation 20190620 0 2.4 2.4 2.3002 2.4 10642 2.4
QRTEA.US Qurate Retail Inc 20190620 0 12.9 12.91 12.405 12.62 3753444 7.1988 down down correct
QRTEB.US Qurate Retail Inc 20190620 0 7.2881 7.2881 7.2881 7.2881 100 3.2906
QRVO.US Qorvo Inc 20190620 0 66.82 66.82 64.75 64.84 1472061 64.84 down down correct
QTNT.US Quotient Limited 20190620 0 9.11 9.15 8.685 8.82 406712 8.82 down up incorrect
QTRX.US Quanterix Corporation 20190620 0 35.03 36.13 34.7529 35.2 116917 35.2 up up correct
QTT.US Qutoutiao Inc 20190620 0 4.38 4.5 4.27 4.32 1286134 43.2 down down correct
QUIK.US QuickLogic Corporation 20190620 0 0.6 0.6075 0.5511 0.5925 619872 8.295 down up incorrect
QUMU.US Qumu Corporation 20190620 0 3.54 3.95 3.4 3.6 16857 3.6 up up correct
QURE.US uniQure N.V 20190620 0 78.71 82.49 78 80.86 1092896 80.86 up down incorrect
RADA.US RADA Electronic Industries Ltd 20190620 0 3.33 3.3923 3.33 3.36 122104 3.36 up up correct
RAIL.US FreightCar America Inc 20190620 0 6.13 6.2438 6.07 6.13 74222 6.13
RAND.US Rand Capital Corporation 20190620 0 2.8172 2.8172 2.65 2.65 856 19.5843 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20190620 0 64.36 65.63 62.94 63.48 312311 63.48 down down correct
RAVE.US RAVE Restaurant Group Inc 20190620 0 2.61 2.85 2.61 2.7638 58278 2.7638 up up correct
RAVN.US Raven Industries Inc 20190620 0 35.05 35.61 34.78 34.84 128412 34.0347 down up incorrect
RBB.US RBB Bancorp 20190620 0 19.65 19.7 19.39 19.59 13721 18.5276 down up incorrect
RBBN.US Ribbon Communications Inc 20190620 0 4.76 4.85 4.76 4.77 211475 4.77 up up correct
RBCAA.US Republic Bancorp Inc 20190620 0 46.96 46.96 46.01 46.05 11375 42.8662 down down correct
RBCN.US Rubicon Technology Inc 20190620 0 8.59 8.59 8.3484 8.3484 521 8.3484 down down correct
RBKB.US Rhinebeck Bancorp Inc 20190620 0 10.85 10.89 10.85 10.89 28563 10.89 up up correct
RBNC.US Reliant Bancorp Inc 20190620 0 22.68 22.79 22.51 22.75 2458 21.6289 up down incorrect
RCAT.US Red Cat Holdings Inc 20190620 0 0.005 0.006 0.004 0.0055 329 6.6 up up correct
RCEL.US AVITA Medical Inc 20190620 0 5.397 5.397 5.397 5.397 15494 26.985
RCIAX.US Resource Credit Income Fund Class A Shar 20190620 0 11.12 11.12 11.12 11.12 0 9.1299
RCICX.US Resource Credit Income Fund Class C 20190620 0 11.23 11.23 11.23 11.23 0 9.4179
RCII.US Rent 20190620 0 25.24 25.61 25.03 25.14 1862769 23.1124 down down correct
RCIIX.US Resource Credit Income Fund Class I Shar 20190620 0 11.15 11.15 11.15 11.15 0 9.1157
RCILX.US RCILX 20190620 0 11.11 11.11 11.11 11.11 0 9.5908
RCIWX.US Resource Credit Income Fund Class W Shar 20190620 0 11.11 11.11 11.11 11.11 0 9.155
RCKT.US Rocket Pharmaceuticals Inc 20190620 0 17.39 17.96 16.91 17.07 168934 17.07 down down correct
RCKY.US Rocky Brands Inc 20190620 0 26.25 26.74 25.55 26.64 23054 25.4476 up up correct
RCM.US R1 RCM Inc 20190620 0 11.91 12.205 11.82 12.12 1634147 12.12 up up correct
RCMT.US RCM Technologies Inc 20190620 0 3.3 3.35 3.1678 3.21 11045 3.21 down down correct
RCON.US Recon Technology Ltd 20190620 0 0.7799 0.7799 0.7301 0.7301 1587 3.6505 down down correct
RCRT.US Recruiter.com Group Inc. Common Stock 20190620 0 0.035 0.062 0.035 0.062 51272 12.4 up up correct
RDCM.US RADCOM Ltd 20190620 0 8.2 8.34 7.9292 8.01 6084 8.01 down down correct
RDFN.US Redfin Corporation 20190620 0 18.58 18.8165 18.3296 18.67 1071944 18.67 up up correct
RDHL.US RedHill Biopharma Ltd 20190620 0 7.05 7.15 6.89 6.89 25556 6.89 down down correct
RDI.US Reading International Inc 20190620 0 13.4147 13.61 13.27 13.28 19618 13.28 down down correct
RDNT.US RadNet Inc 20190620 0 13.04 13.37 13.04 13.23 478882 13.23 up up correct
RDUS.US Radius Health Inc 20190620 0 24.6 24.97 23.68 23.76 651875 23.76 down down correct
RDVT.US Red Violet Inc 20190620 0 12.62 12.77 12.01 12.02 23623 12.02 down down correct
RDWR.US Radware Ltd 20190620 0 25.01 25.21 24.79 24.95 178185 24.95 down down correct
REDU.US RISE Education Cayman Ltd 20190620 0 9.02 9.4 8.99 9.03 63760 9.03 up up correct
REED.US Reed's Inc 20190620 0 3.7517 3.7517 3.59 3.59 24019 3.59 down down correct
REFR.US Research Frontiers Incorporated 20190620 0 3.27 3.4 3.2 3.39 230995 3.39 up up correct
REG.US Regency Centers Corporation 20190620 0 70.15 70.15 69.68 69.9 937494 62.8326 down down correct
REGI.US Renewable Energy Group Inc 20190620 0 16.2 16.5 15.85 16.16 723998 16.16 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20190620 0 315.7 327.83 315.25 320.48 1617075 320.48 up up correct
REKR.US Rekor Systems Inc 20190620 0 1.5 1.558 1.49 1.55 210729 1.55 up up correct
RELI.US Reliance Global Group Inc 20190620 0 0.121 0.1255 0.1026 0.124 2014 10.628 up down incorrect
RELL.US Richardson Electronics Ltd 20190620 0 5.36 5.46 5.2 5.2 42754 4.6748 down down correct
REPH.US Recro Pharma Inc 20190620 0 9.8 10.12 9.67 9.88 324209 8.861 up up correct
REPL.US Replimune Group Inc 20190620 0 13.25 13.45 13.05 13.17 11621 13.17 down down correct
RESN.US Resonant Inc 20190620 0 2.24 2.2499 2 2.07 321059 2.07 down up incorrect
RETA.US Reata Pharmaceuticals Inc 20190620 0 86.98 87.6395 85.12 86.14 194635 86.14 down down correct
RETO.US ReTo Eco 20190620 0 1.08 1.14 1.08 1.11 2221 1.11 up up correct
RFIL.US RF Industries Ltd 20190620 0 7.48 7.84 7.48 7.57 9385 7.4707 up up correct
RGCO.US RGC Resources Inc 20190620 0 27.39 27.9 27.32 27.76 23280 25.8673 up up correct
RGEN.US Repligen Corporation 20190620 0 82.18 83.63 80.88 83.14 793361 83.14 up down incorrect
RGLD.US Royal Gold Inc 20190620 0 100.26 101.29 99.47 99.77 596562 97.2195 down down correct
RGLS.US Regulus Therapeutics Inc 20190620 0 1.19 1.19 1.1 1.11 75122 1.11 down down correct
RGNX.US REGENXBIO Inc 20190620 0 53.05 53.77 52.165 52.67 402936 52.67 down down correct
RGP.US Resources Connection Inc 20190620 0 16.36 16.51 16.21 16.5 81200 14.9231 up up correct
RIBT.US RiceBran Technologies 20190620 0 2.9 3.04 2.84 2.86 50537 2.86 down down correct
RICK.US RCI Hospitality Holdings Inc 20190620 0 17.38 17.7 17.22 17.53 43281 17.2877 up down incorrect
RIDE.US Lordstown Motors Corp 20190620 0 9.75 9.75 9.72 9.72 631300 9.72 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20190620 0 2.31 2.365 2.26 2.27 650668 2.27 down down correct
RILY.US B. Riley Financial Inc 20190620 0 20.02 20.33 19.9 20.24 32585 17.5497 up up correct
RIOT.US Riot Blockchain Inc 20190620 0 2.62 2.65 2.46 2.6 1682043 2.6 down up incorrect
RIVE.US Riverview Financial Corporation 20190620 0 10.96 10.96 10.51 10.54 500 10.2216 down down correct
RKDA.US Arcadia Biosciences Inc 20190620 0 3.84 3.85 3.71 3.735 52970 3.735 down down correct
RLMD.US Relmada Therapeutics Inc 20190620 0 2.69 2.69 2.5 2.5 9225 10 down down correct
RMBL.US RumbleON Inc 20190620 0 4.4 4.4 4.05 4.21 1197 84.2 down down correct
RMBS.US Rambus Inc 20190620 0 11.99 12 11.78 11.81 268489 11.81 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20190620 0 8.475 8.5 8.45 8.49 10443 8.147 up down incorrect
RMNI.US Rimini Street Inc 20190620 0 5.24 5.27 5.13 5.2 215898 5.2 down down correct
RMR.US The RMR Group Inc 20190620 0 49.19 49.99 48.23 48.35 362666 37.3377 down down correct
RMRM.US RMR Mortgage Trust 20190620 0 18.98 19.08 18.98 19.08 22800 16.4947 up up correct
RMTI.US Rockwell Medical Inc 20190620 0 3.12 3.12 2.98 3.02 940661 3.02 down up incorrect
RNDB.US Randolph Bancorp Inc 20190620 0 14.93 15 14.8118 15 13217 14.9138 up up correct
RNST.US Renasant Corporation 20190620 0 36.65 36.65 35.83 36.35 356141 33.9219 down up incorrect
RNWK.US RealNetworks Inc 20190620 0 1.95 2.0799 1.91 2.02 32505 2.02 up up correct
ROAD.US Construction Partners Inc 20190620 0 13.86 14.1 13.75 13.85 90208 13.85 down down correct
ROCK.US Gibraltar Industries Inc 20190620 0 39.73 39.95 39.37 39.65 119705 39.65 down down correct
ROIC.US Retail Opportunity Investments Corp 20190620 0 17.59 17.59 17.47 17.51 1236075 16.3689 down down correct
ROKU.US Roku Inc 20190620 0 107.6 108.32 104.08 104.9 6138877 104.9 down down correct
ROLL.US RBC Bearings Incorporated 20190620 0 156.12 161.53 154.9 160.57 161155 160.57 up up correct
ROST.US Ross Stores Inc 20190620 0 104.07 105.31 103.63 104.57 1920749 102.7645 up down incorrect
RPAY.US Repay Holdings Corporation 20190620 0 10.41 10.42 10.38 10.39 4101173 10.39 down up incorrect
RPD.US Rapid7 Inc 20190620 0 55.63 58.65 55.25 57.3 1027667 57.3 up down incorrect
RRBI.US Red River Bancshares Inc 20190620 0 48.45 48.45 47.8 47.82 5100 47.3105 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20190620 0 31.25 31.81 30.72 31.23 454907 31.23 down down correct
RRR.US Red Rock Resorts Inc 20190620 0 22.08 22.53 21.67 21.68 785322 20.0605 down down correct
RSLS.US ReShape Lifesciences Inc 20190620 0 0.0675 0.0675 0.041 0.061 188608 0.61 down down correct
RTLR.US Rattler Midstream LP 20190620 0 19.18 19.26 18.93 19.15 892300 15.2998 down down correct
RUBY.US Rubius Therapeutics Inc 20190620 0 13.97 14.39 13.71 14.35 161281 14.35 up up correct
RUN.US Sunrun Inc 20190620 0 18.32 19.28 18.31 18.75 2982033 18.75 up up correct
RUSHA.US Rush Enterprises Inc 20190620 0 35.81 36.3 35.66 35.91 152673 23.1175 up up correct
RUSHB.US Rush Enterprises Inc 20190620 0 37.33 37.82 36.88 36.88 15513 23.6849 down down correct
RUTH.US Ruth's Hospitality Group Inc 20190620 0 22.76 22.83 22.5317 22.83 142073 22.3686 up up correct
RVNC.US Revance Therapeutics Inc 20190620 0 12.05 12.5 11.64 11.75 429257 11.75 down down correct
RVSB.US Riverview Bancorp Inc 20190620 0 8.29 8.29 8.07 8.19 33085 7.5587 down down correct
RWLK.US ReWalk Robotics Ltd 20190620 0 4.77 4.8399 4.51 4.62 435576 4.62 down down correct
RYAAY.US Ryanair Holdings plc 20190620 0 62.76 62.7682 61.84 62 537034 62 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20190620 0 23.31 23.8 22.59 22.6 152824 22.6 down down correct
RZB.US Reinsurance Group of America Incorporated 20190620 0 26.97 27.2166 26.97 27.11 21469 23.8142 up up correct
RZLT.US Rezolute Inc 20190620 0 0.16 0.184 0.134 0.184 43179 9.2 up up correct
SABR.US Sabre Corporation 20190620 0 23.12 23.46 22.92 23 2853206 22.1062 down down correct
SAFM.US Sanderson Farms Inc 20190620 0 134.41 134.97 132.94 134.43 289035 130.96 up up correct
SAFT.US Safety Insurance Group Inc 20190620 0 98.17 98.75 97.31 98.4 27827 88.2371 up down incorrect
SAGE.US Sage Therapeutics Inc 20190620 0 183.18 185.605 180.62 181.1 290107 181.1 down down correct
SAIA.US Saia Inc 20190620 0 61.9 63.08 61.9 62.82 93757 62.82 up up correct
SAL.US Salisbury Bancorp Inc 20190620 0 39.0125 39.0125 39.0125 39.0125 210 36.3539
SALM.US Salem Media Group Inc 20190620 0 2.41 2.43 2.3605 2.4 67127 2.2121 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20190620 0 13.25 13.4 13.04 13.37 23597 11.8805 up up correct
SANM.US Sanmina Corporation 20190620 0 29.57 29.84 29.38 29.81 201111 29.81 up up correct
SANW.US S&W Seed Company 20190620 0 2.7502 2.9665 2.65 2.66 20287 2.66 down up incorrect
SASR.US Sandy Spring Bancorp Inc 20190620 0 33.95 33.95 33.43 33.78 90378 30.8015 down down correct
SATS.US EchoStar Corporation 20190620 0 42.53 42.9 41.71 42.62 914900 34.5381 up up correct
SAVA.US Cassava Sciences Inc 20190620 0 1.16 1.1875 1.1401 1.18 100956 1.18 up up correct
SBAC.US SBA Communications Corporation 20190620 0 234.9 236.56 232.83 233.68 524127 229.7553 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20190620 0 24.99 24.99 24.38 24.84 158518 24.5502 down down correct
SBET.US Sharplink Gaming Ltd 20190620 0 1.14 1.14 1.05 1.13 13400 1.13 down down correct
SBFG.US SB Financial Group Inc 20190620 0 16.75 16.75 16.75 16.75 176 15.7623
SBGI.US Sinclair Broadcast Group Inc 20190620 0 53.25 53.59 52.61 53.57 948984 49.8301 up down incorrect
SBLK.US Star Bulk Carriers Corp 20190620 0 8.66 8.84 8.37 8.56 303985 7.3748 down down correct
SBNY.US Signature Bank 20190620 0 116.51 118.9062 115.255 118.24 470431 113.5285 up up correct
SBRA.US Sabra Health Care REIT Inc 20190620 0 20.24 20.33 20 20.05 2033670 16.4238 down down correct
SBSI.US Southside Bancshares Inc 20190620 0 33.02 33.02 32.51 32.65 75943 29.6314 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20190620 0 9.1652 9.95 9.1652 9.82 244466 9.7862 up up correct
SBUX.US Starbucks Corporation 20190620 0 84.41 84.8292 83.83 84.69 5216143 80.9132 up up correct
SCHL.US Scholastic Corporation 20190620 0 33.35 33.57 32.99 33.38 377741 31.7117 up up correct
SCHN.US Schnitzer Steel Industries Inc 20190620 0 24.5 25.17 24.29 24.63 322816 22.8166 up up correct
SCKT.US Socket Mobile Inc 20190620 0 2.35 2.35 2.3386 2.3386 397 2.3386 down down correct
SCOA.US Scion Tech Growth I 20190620 0 2.93 2.93 2.93 2.93 0 2.93
SCOR.US comScore Inc 20190620 0 8.31 8.42 8.2 8.28 304037 8.28 down down correct
SCPH.US scPharmaceuticals Inc 20190620 0 3.16 3.43 3.16 3.35 32427 3.35 up up correct
SCPL.US SciPlay Corporation 20190620 0 14 14.2485 13.84 14.1 241984 14.1 up up correct
SCR.US Score Media and Gaming Inc 20190620 0 0.27 0.27 0.2672 0.2672 7000 0.2672 down up incorrect
SCSC.US ScanSource Inc 20190620 0 32.46 32.6 32.0822 32.39 68716 32.39 down up incorrect
SCVL.US Shoe Carnival Inc 20190620 0 27.47 27.82 26.93 27.43 605838 13.3423 down down correct
SCWX.US SecureWorks Corp 20190620 0 14.28 14.315 13.53 13.77 228642 13.77 down down correct
SCYX.US SCYNEXIS Inc 20190620 0 1.34 1.35 1.23 1.31 52795 13.1 down down correct
SEAC.US SeaChange International Inc 20190620 0 1.38 1.38 1.33 1.37 64689 1.37 down down correct
SECO.US Secoo Holding Limited 20190620 0 7.69 7.99 7.41 7.98 248419 7.98 up up correct
SEDG.US SolarEdge Technologies Inc 20190620 0 60 60.67 58.89 59.68 498859 59.68 down up incorrect
SEED.US Origin Agritech Limited 20190620 0 5.57 5.89 5.5683 5.59 3077 5.59 up up correct
SEEL.US Seelos Therapeutics Inc 20190620 0 2.13 2.27 2.0822 2.2 518853 2.2 up up correct
SEIC.US SEI Investments Company 20190620 0 55.22 55.5 54.16 55.12 582224 53.4496 down up incorrect
SELB.US Selecta Biosciences Inc 20190620 0 2.1 2.1 2.01 2.09 219497 2.09 down down correct
SELF.US Global Self Storage Inc 20190620 0 3.9993 4 3.98 3.9891 4468 3.4608 down down correct
SENEA.US Seneca Foods Corporation 20190620 0 26.21 27.265 25.21 25.76 37239 25.76 down down correct
SESN.US Sesen Bio Inc 20190620 0 1.48 1.48 1.35 1.4 3928907 1.4 down down correct
SFBC.US Sound Financial Bancorp Inc 20190620 0 35.61 35.61 35.61 35.61 439 33.7008
SFBS.US ServisFirst Bancshares Inc 20190620 0 33.52 33.52 32.75 33.21 65526 31.7891 down down correct
SFET.US Safe 20190620 0 1.75 1.81 1.62 1.6871 164380 33.742 down down correct
SFIX.US Stitch Fix Inc 20190620 0 31.71 32 30.47 31.38 3001321 31.38 down down correct
SFM.US Sprouts Farmers Market Inc 20190620 0 19.36 19.67 19.15 19.53 2421562 19.53 up up correct
SFNC.US Simmons First National Corporation 20190620 0 22.94 22.96 22.21 22.4 829236 20.7484 down down correct
SFST.US Southern First Bancshares Inc 20190620 0 37.17 37.25 36.43 37.06 12263 37.06 down down correct
SGA.US Saga Communications Inc 20190620 0 29.85 29.85 28.6 28.71 9148 26.6598 down down correct
SGBX.US SG Blocks Inc 20190620 0 0.6862 0.85 0.6862 0.8 2609 16 up up correct
SGC.US Superior Group of Companies Inc 20190620 0 18.48 18.48 17.02 17.3 16995 16.3847 down down correct
SGEN.US Seagen Inc 20190620 0 73.44 74.14 72.2 72.33 454533 72.33 down down correct
SGH.US SMART Global Holdings Inc 20190620 0 19.81 19.81 19.16 19.39 225167 19.39 down down correct
SGLB.US Sigma Labs Inc 20190620 0 1.38 1.3946 1.32 1.32 20122 13.2 down down correct
SGMA.US SigmaTron International Inc 20190620 0 2.62 2.9 2.53 2.76 20825 2.76 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20190620 0 1.19 1.19 1.19 1.19 0 1.19
SGMO.US Sangamo Therapeutics Inc 20190620 0 9.83 9.94 9.62 9.65 937701 9.65 down down correct
SGMS.US Scientific Games Corporation 20190620 0 20.82 20.92 20.11 20.2 1537055 20.2 down down correct
SGOC.US SGOCO Group Ltd 20190620 0 1.1 1.1032 1.1 1.1032 2073 1.1032 up up correct
SGRP.US SPAR Group Inc 20190620 0 0.6901 0.6978 0.69 0.6935 22170 0.6935 up up correct
SGRY.US Surgery Partners Inc 20190620 0 9.05 9.07 8.53 8.53 181099 8.53 down down correct
SHBI.US Shore Bancshares Inc 20190620 0 15.7973 16.02 15.75 15.85 6439 14.5686 up up correct
SHEN.US Shenandoah Telecommunications Company 20190620 0 41.11 41.11 39.885 40.33 154999 24.9316 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20190620 0 0.563 0.65 0.53 0.63 42901 10.08 up down incorrect
SHOO.US Steven Madden Ltd 20190620 0 31.98 32.03 31.49 31.8 315898 30.9491 down down correct
SHYF.US The Shyft Group Inc 20190620 0 10.02 10.29 9.99 10.19 213290 10.0799 up up correct
SIBN.US SI 20190620 0 18 18.3905 17.73 18.17 152552 18.17 up up correct
SIEB.US Siebert Financial Corp 20190620 0 8.8 8.84 8.68 8.84 2944 8.84 up up correct
SIEN.US Sientra Inc 20190620 0 6.98 7.13 6.85 6.9 544463 6.9 down down correct
SIFY.US Sify Technologies Limited 20190620 0 1.4 1.4 1.32 1.3833 25641 1.3833 down down correct
SIGA.US SIGA Technologies Inc 20190620 0 5.48 5.48 5.25 5.29 69046 5.29 down down correct
SIGI.US Selective Insurance Group Inc 20190620 0 76.87 78.5 76.81 77.99 222381 75.2102 up up correct
SILC.US Silicom Ltd 20190620 0 30.14 30.6735 29.03 30.4 25204 30.4 up up correct
SILK.US Silk Road Medical Inc 20190620 0 49.12 50.0186 47.87 48.65 290111 48.65 down down correct
SIMO.US Silicon Motion Technology Corporation 20190620 0 42 42.74 41.83 42.71 383766 39.6739 up up correct
SINO.US Sino 20190620 0 0.72 0.75 0.68 0.73 29270 3.65 up up correct
SINT.US Sintx Technologies Inc 20190620 0 0.0921 0.1 0.0852 0.0929 161557 2.787 up up correct
SIOX.US Sio Gene Therapies Inc 20190620 0 5.75 5.91 5.55 5.79 250771 5.79 up up correct
SIRI.US Sirius XM Holdings Inc 20190620 0 5.71 5.765 5.67 5.74 18462651 5.6072 up up correct
SISI.US Shineco Inc 20190620 0 0.685 0.685 0.6501 0.6603 99384 0.6603 down down correct
SIVB.US SVB Financial Group 20190620 0 214.6 218.6 208.67 214.34 559581 214.34 down down correct
SKYW.US SkyWest Inc 20190620 0 60.13 60.165 58.71 59.44 224343 58.7794 down down correct
SLAB.US Silicon Laboratories Inc 20190620 0 101.16 101.81 98.3 99.04 231896 99.04 down down correct
SLDB.US Solid Biosciences Inc 20190620 0 5.22 5.37 4.97 5.03 126472 5.03 down down correct
SLGG.US Super League Gaming Inc 20190620 0 8.23 8.48 8.0801 8.36 22216 8.36 up up correct
SLGL.US Sol 20190620 0 9.15 9.1572 9 9.1155 7774 9.1155 down up incorrect
SLGN.US Silgan Holdings Inc 20190620 0 30.02 30.02 29.7 29.77 364738 28.7464 down down correct
SLHG.US Skylight Health Group Inc. Ordinary Shares 20190620 0 0.153 0.153 0.1388 0.1388 31781 0.694 down down correct
SLM.US SLM Corporation 20190620 0 9.48 9.5 9.2 9.26 5269656 8.9736 down down correct
SLMBP.US SLM Corporation 20190620 0 60.61 61.5 60.5 60.79 5897 53.536 up down incorrect
SLNG.US Stabilis Solutions Inc 20190620 0 0.65 0.685 0.633 0.6605 132920 5.284 up down incorrect
SLNH.US Soluna Holdings Inc 20190620 0 1.05 1.05 1.03 1.05 5600 1.05
SLNO.US Soleno Therapeutics Inc 20190620 0 2.78 2.9 2.75 2.85 92417 2.85 up up correct
SLP.US Simulations Plus Inc 20190620 0 27.9 29.09 27.5011 28.41 87549 28.0868 up up correct
SLRC.US SLR Investment Corp 20190620 0 20.68 20.71 20.22 20.41 138652 16.2011 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20190620 0 0.488 0.4998 0.48 0.485 482523 12.125 down down correct
SLS.US SELLAS Life Sciences Group Inc 20190620 0 0.15 0.152 0.135 0.1413 244234 7.065 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20190620 0 0.9 0.9 0.9 0.9 0 0.9
SMBC.US Southern Missouri Bancorp Inc 20190620 0 33.06 33.375 32.55 32.68 10427 31.1655 down down correct
SMBK.US SmartFinancial Inc 20190620 0 21.06 21.34 20.76 21.29 22837 20.7625 up up correct
SMCI.US Super Micro Computer Inc 20190620 0 18.55 19.1 18.5 19.03 25851 19.03 up up correct
SMED.US Sharps Compliance Corp 20190620 0 3.76 3.7807 3.49 3.52 7325 3.52 down up incorrect
SMID.US Smith 20190620 0 8.75 8.9 8.75 8.84 1450 8.7524 up up correct
SMIT.US Schmitt Industries Inc 20190620 0 2.24 2.2415 2.178 2.2 40390 2.2 down down correct
SMLR.US Semler Scientific Inc. Common Stock 20190620 0 42.35 44 42.35 43 19606 43 up up correct
SMMF.US Summit Financial Group Inc 20190620 0 25.8 26 25.58 25.96 17063 23.9904 up up correct
SMMT.US Summit Therapeutics Inc 20190620 0 1.46 1.5 1.46 1.46 29765 1.46
SMPL.US The Simply Good Foods Company 20190620 0 24.55 25.08 24.31 24.68 739900 24.68 up up correct
SMSI.US Smith Micro Software Inc 20190620 0 3.14 3.17 3.01 3.09 53202 3.09 down down correct
SMTC.US Semtech Corporation 20190620 0 46 46.82 45.665 46.51 423403 46.51 up down incorrect
SMTI.US Sanara MedTech Inc 20190620 0 4.45 4.79 3.8 4.79 1281 4.79 up up correct
SNBR.US Sleep Number Corporation 20190620 0 39.08 39.94 38.88 39.5 481953 39.5 up up correct
SNCR.US Synchronoss Technologies Inc 20190620 0 7.8 8.19 7.8 8.04 609752 8.04 up up correct
SND.US Smart Sand Inc 20190620 0 2.8 2.95 2.8 2.89 165965 2.89 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20190620 0 9.22 9.27 8.56 8.78 150457 8.78 down down correct
SNES.US SenesTech Inc 20190620 0 1.48 1.65 1.45 1.56 25373 31.2 up up correct
SNEX.US StoneX Group Inc 20190620 0 36.34 36.63 35.89 36.62 50934 36.62 up up correct
SNFCA.US Security National Financial Corporation 20190620 0 4.7387 4.7387 4.6458 4.6458 1211 4.4245 down down correct
SNGX.US Soligenix Inc 20190620 0 0.73 0.73 0.72 0.72 33839 0.72 down up incorrect
SNOA.US Sonoma Pharmaceuticals Inc 20190620 0 6.69 8.41 6.633 7.84 159281 7.84 up up correct
SNPS.US Synopsys Inc 20190620 0 128.58 130.64 128.3448 130.01 1357200 130.01 up down incorrect
SNT.US Senstar Technologies Ltd. 20190620 0 4.4701 4.67 4.422 4.5 13103 2.4643 up up correct
SNY.US Sanofi 20190620 0 44.45 44.595 43.85 43.94 1171325 40.826 down down correct
SOHO.US Sotherly Hotels Inc 20190620 0 7.222 7.4 7.22 7.29 30451 6.618 up up correct
SOHOB.US Sotherly Hotels Inc 20190620 0 25.8442 25.8952 25.78 25.8952 1978 22.8599 up down incorrect
SOHON.US Sotherly Hotels Inc 20190620 0 26.09 26.249 25.9 26.02 10777 22.9077 down down correct
SOHOO.US Sotherly Hotels Inc 20190620 0 25.555 25.6 25.555 25.5825 1390 22.4258 up up correct
SOHU.US Sohu.com Limited 20190620 0 14.45 14.6 14.21 14.39 179857 14.39 down down correct
SOLO.US Electrameccanica Vehicles Corp 20190620 0 2.8 2.8 2.65 2.71 281464 2.71 down up incorrect
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20190620 0 0.47 0.5 0.427 0.4999 15725 0.4999 up down incorrect
SOLY.US Soliton Inc 20190620 0 16.77 16.99 15.5 16.06 488171 16.06 down up incorrect
SONM.US Sonim Technologies Inc 20190620 0 16.43 16.625 14.3411 14.75 22360 147.5 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20190620 0 1.1 1.1 1.02 1.044 125259 27.144 down down correct
SONO.US Sonos Inc 20190620 0 11.86 11.94 11.58 11.65 764924 11.65 down down correct
SOTK.US Sono 20190620 0 2.35 2.5 2.35 2.5 12591 2.5 up down incorrect
SP.US SP Plus Corporation 20190620 0 32.5 32.89 32.36 32.5 116141 32.5
SPCB.US SuperCom Ltd 20190620 0 1.13 1.2 1.0701 1.12 11091 1.12 down up incorrect
SPFI.US South Plains Financial Inc 20190620 0 17.57 17.89 17.5 17.5 44100 17.0494 down down correct
SPI.US SPI Energy Co. Ltd 20190620 0 1.952 2.07 1.83 1.91 31835 1.91 down down correct
SPLK.US Splunk Inc 20190620 0 124 125.88 122.8589 124.47 1538997 124.47 up down incorrect
SPNE.US SeaSpine Holdings Corporation 20190620 0 13.85 14.13 13.69 13.73 40902 13.73 down down correct
SPNS.US Sapiens International Corporation N.V 20190620 0 16.73 16.76 16.51 16.64 83814 16.1601 down down correct
SPOK.US Spok Holdings Inc 20190620 0 15.16 15.34 14.78 14.84 78457 13.1317 down down correct
SPPI.US Spectrum Pharmaceuticals Inc 20190620 0 8.5 8.59 8.18 8.25 616674 8.25 down down correct
SPRO.US Spero Therapeutics Inc 20190620 0 13.02 13.9212 12.85 13.58 79119 13.58 up down incorrect
SPSC.US SPS Commerce Inc 20190620 0 109 110 106.19 107.08 348928 53.54 down down correct
SPTN.US SpartanNash Company 20190620 0 11.29 11.62 11.2 11.21 291185 10.0191 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20190620 0 3.78 3.81 3.57 3.75 209679 3.75 down down correct
SPWR.US SunPower Corporation 20190620 0 10.5277 10.7776 10.2378 10.4677 2569959 6.8551 down down correct
SQBG.US Sequential Brands Group Inc 20190620 0 0.5833 0.59 0.52 0.5373 1807 21.492 down down correct
SQBGQ.US Sequential Brands Group Inc 20190620 0 23.2 23.6 20.8 21.6 1800 21.6 down down correct
SRAX.US SRAX Inc 20190620 0 4.48 4.75 4.48 4.64 158581 4.64 up up correct
SRCE.US 1st Source Corporation 20190620 0 45.29 45.35 44.53 44.95 35633 41.9183 down down correct
SRCL.US Stericycle Inc 20190620 0 46.09 47.35 45.77 46.99 960281 46.99 up down incorrect
SRDX.US Surmodics Inc 20190620 0 44.11 44.87 42.9 44.69 145159 44.69 up up correct
SREV.US ServiceSource International Inc 20190620 0 0.985 1.06 0.923 1.01 425777 1.01 up up correct
SRGA.US Surgalign Holdings Inc 20190620 0 4.34 4.4 4.29 4.35 187279 4.35 up up correct
SRNE.US Sorrento Therapeutics Inc 20190620 0 3.72 3.91 3.715 3.86 977904 3.86 up up correct
SRPT.US Sarepta Therapeutics Inc 20190620 0 135.38 135.71 129.13 130.19 1000255 130.19 down down correct
SRRA.US Sierra Oncology Inc 20190620 0 0.6638 0.6699 0.633 0.648 531509 25.92 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20190620 0 8.13 8.13 8.13 8.13 0 40.0764
SRRK.US Scholar Rock Holding Corporation 20190620 0 15.5 15.5 14.3 14.61 1353768 14.61 down down correct
SRTS.US Sensus Healthcare Inc 20190620 0 5.53 5.56 5.431 5.49 18459 5.49 down down correct
SSB.US South State Corporation 20190620 0 73.71 73.71 72.27 73.3 182977 68.6984 down down correct
SSBI.US Summit State Bank 20190620 0 11.2828 11.2828 11.26 11.26 392 9.3405 down down correct
SSKN.US STRATA Skin Sciences Inc 20190620 0 2.56 2.57 2.29 2.29 43538 2.29 down up incorrect
SSNC.US SS&C Technologies Holdings Inc 20190620 0 59.31 59.67 58.31 58.64 952710 57.3617 down down correct
SSNT.US SilverSun Technologies Inc 20190620 0 2.25 2.4 2.25 2.4 420 1.8198 up down incorrect
SSP.US The E.W. Scripps Company 20190620 0 15.18 15.25 14.96 15.08 228978 14.6723 down down correct
SSRM.US SSR Mining Inc 20190620 0 13.36 13.62 13.06 13.52 2270757 13.3532 up up correct
SSSS.US SuRo Capital Corp 20190620 0 6.84 6.88 6.71 6.83 67700 3.6431 down down correct
SSTI.US ShotSpotter Inc 20190620 0 43.09 44.4 43.09 44.08 102158 44.08 up up correct
SSYS.US Stratasys Ltd 20190620 0 23.95 23.95 23.57 23.73 270946 23.73 down down correct
STAA.US STAAR Surgical Company 20190620 0 28.9 29.68 28.64 29.39 468683 29.39 up up correct
STAB.US Statera Biopharma Inc 20190620 0 1.55 1.55 1.51 1.55 700 1.55
STAF.US Staffing 360 Solutions Inc 20190620 0 1.5678 1.59 1.5 1.5359 13020 9.0488 down down correct
STBA.US S&T Bancorp Inc 20190620 0 37.62 37.62 36.94 37.34 135362 33.8552 down down correct
STCN.US Steel Connect Inc 20190620 0 1.8 1.8101 1.8 1.8 14301 1.8
STFC.US State Auto Financial Corporation 20190620 0 34.5 34.99 34.38 34.79 67586 33.3362 up up correct
STGW.US MDC Partners Inc 20190620 0 2.78 2.81 2.687 2.7 234975 2.7 down down correct
STIM.US Neuronetics Inc 20190620 0 12.02 12.93 11.78 12.9 250193 12.9 up up correct
STKL.US SunOpta Inc 20190620 0 3.53 3.53 3.44 3.49 357212 3.49 down down correct
STKS.US The ONE Group Hospitality Inc 20190620 0 3.2 3.25 3.2 3.2 93567 3.2
STLD.US Steel Dynamics Inc 20190620 0 30.1 30.56 28.98 29.08 3994043 26.9896 down down correct
STND.US Standard AVB Financial Corp 20190620 0 27.52 27.75 27.5 27.5 1428 25.7971 down down correct
STNE.US StoneCo Ltd 20190620 0 29.74 29.98 29.37 29.44 1198190 29.44 down down correct
STOK.US Stoke Therapeutics Inc 20190620 0 25.01 27.5 23.38 26 762963 26 up down incorrect
STRA.US Strategic Education Inc 20190620 0 181.05 183.17 179.21 179.63 166000 170.7564 down down correct
STRL.US Sterling Construction Company Inc 20190620 0 13.49 13.63 13.43 13.59 161550 13.59 up up correct
STRM.US Streamline Health Solutions Inc 20190620 0 1.84 1.95 1.7 1.79 97896 1.79 down down correct
STRO.US Sutro Biopharma Inc 20190620 0 11.72 11.935 11.56 11.57 27911 11.57 down down correct
STRR.US Star Equity Holdings Inc 20190620 0 6.93 7.5346 6.85 7 35011 7 up up correct
STRS.US Stratus Properties Inc 20190620 0 27.5 27.5 26.78 27.05 4019 27.05 down down correct
STRT.US Strattec Security Corporation 20190620 0 25.78 26 25.1759 25.9 4126 25.379 up up correct
STX.US Seagate Technology Holdings plc 20190620 0 46.27 46.56 45.59 46.19 2170309 41.511 down down correct
STXB.US Spirit of Texas Bancshares Inc 20190620 0 22.52 22.53 22 22.48 13917 21.8553 down down correct
SUMO.US Sumo Logic Inc 20190620 0 152 154.5 149.5 151.5 131075 151.5 down up incorrect
SUMR.US Summer Infant Inc 20190620 0 0.509 0.519 0.4843 0.4998 2926 4.4982 down down correct
SUNS.US SLR Senior Investment Corp 20190620 0 16.1 16.155 15.95 16.06 62875 13.0101 down down correct
SUNW.US Sunworks Inc 20190620 0 0.71 0.73 0.68 0.6972 56969 4.8804 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20190620 0 31.93 32.09 31.05 31.08 519967 31.08 down up incorrect
SURF.US Surface Oncology Inc 20190620 0 3.23 3.24 3.18 3.21 25865 3.21 down down correct
SURG.US SurgePays Inc. Common Stock 20190620 0 0.49 0.49 0.44 0.44 25450 22 down down correct
SVBI.US Severn Bancorp Inc 20190620 0 8.66 8.66 8.63 8.66 4269 8.2695
SVC.US Service Properties Trust 20190620 0 25.57 25.57 25.24 25.25 859613 23.4792 down down correct
SVRA.US Savara Inc 20190620 0 2.84 2.84 2.55 2.62 1265454 2.62 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20190620 0 9.82 9.89 9.5 9.5 17942 9.5 down down correct
SWAV.US ShockWave Medical Inc 20190620 0 59.6 61.08 58.73 59.9 317018 59.9 up up correct
SWBI.US Smith & Wesson Brands Inc 20190620 0 7.7171 7.7248 7.0484 7.256 3993550 7.1165 down down correct
SWET.US Athlon Acquisition Corp 20190620 0 0.0006 0.0006 0.0005 0.0006 635000 0.0006
SWIR.US Sierra Wireless Inc 20190620 0 12.05 12.19 11.895 11.99 144360 11.99 down down correct
SWKS.US Skyworks Solutions Inc 20190620 0 77.22 77.51 75.12 75.84 1687601 73.0466 down up incorrect
SXTC.US China SXT Pharmaceuticals Inc 20190620 0 14.28 15.28 13.2 14.04 10375 14.04 down down correct
SY.US So 20190620 0 13.6 14.76 13.52 13.86 341135 13.86 up up correct
SYBT.US Stock Yards Bancorp Inc 20190620 0 34.79 34.84 34.43 34.44 38058 32.3119 down down correct
SYBX.US Synlogic Inc 20190620 0 9.47 9.47 8.95 8.99 84846 8.99 down up incorrect
SYNA.US Synaptics Incorporated 20190620 0 29.35 29.49 28.64 28.68 360792 28.68 down down correct
SYNC.US Synacor Inc 20190620 0 1.58 1.64 1.58 1.64 78242 1.64 up up correct
SYNH.US Syneos Health Inc 20190620 0 49.18 49.18 48.47 48.83 431142 48.83 down down correct
SYNL.US Synalloy Corporation 20190620 0 15.11 16.1489 15 15.36 15852 15.36 up down incorrect
SYPR.US Sypris Solutions Inc 20190620 0 0.82 0.8624 0.82 0.8624 1383 0.8624 up up correct
SYRS.US Syros Pharmaceuticals Inc 20190620 0 6.91 7.13 6.88 7.11 46084 7.11 up up correct
TA.US TravelCenters of America Inc 20190620 0 3.64 3.64 3.47 3.51 25386 17.55 down down correct
TACO.US Del Taco Restaurants Inc 20190620 0 11.7 12.05 11.67 11.91 589094 11.7042 up up correct
TACT.US TransAct Technologies Incorporated 20190620 0 11.84 12.4 11.5701 11.77 26523 11.5898 down down correct
TAIT.US Taitron Components Incorporated 20190620 0 3.21 3.41 3.21 3.23 33491 2.883 up down incorrect
TANH.US Tantech Holdings Ltd 20190620 0 1.5327 1.57 1.5 1.51 223332 1.51 down up incorrect
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20190620 0 25.9161 25.92 25.89 25.92 1804 21.1152 up down incorrect
TANNL.US TravelCenters of America LLC SR NT 20190620 0 25.14 25.3 25.1 25.3 17846 20.7255 up up correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20190620 0 25.33 25.6 25.33 25.54 5944 20.8544 up up correct
TAOP.US Taoping Inc 20190620 0 0.75 0.77 0.75 0.7688 1869 4.6128 up up correct
TARA.US Protara Therapeutics Inc 20190620 0 0.443 0.4777 0.4121 0.44 24629 17.6 down down correct
TAST.US Carrols Restaurant Group Inc 20190620 0 8.46 8.84 8.37 8.43 588280 7.6498 down down correct
TATT.US TAT Technologies Ltd 20190620 0 5.7 5.7386 5.7 5.7386 957 5.7386 up down incorrect
TAYD.US Taylor Devices Inc 20190620 0 10.83 10.83 10.83 10.83 111 10.83
TBBK.US The Bancorp Inc 20190620 0 9.06 9.07 8.9096 9.04 116420 9.04 down down correct
TBK.US Triumph Bancorp Inc 20190620 0 30 30 28.58 29.1 202684 29.1 down down correct
TBLT.US ToughBuilt Industries Inc 20190620 0 0.41 0.4182 0.3808 0.39 56150 3.9 down down correct
TBNK.US Territorial Bancorp Inc 20190620 0 28.21 28.21 27.86 28.01 5911 24.9352 down up incorrect
TBPH.US Theravance Biopharma Inc 20190620 0 16.95 17.15 16.63 16.73 255008 16.73 down down correct
TC.US TuanChe ADR 20190620 0 2.82 3.25 2.68 3.03 120749 12.12 up up correct
TCBI.US Texas Capital Bancshares Inc 20190620 0 60.04 60.04 57.97 59.24 562807 59.24 down down correct
TCBK.US TriCo Bancshares 20190620 0 38.94 38.94 38.22 38.39 55772 36.0317 down down correct
TCCO.US Technical Communications Corporation 20190620 0 3.6 3.6281 3.6 3.6281 1009 3.6281 up up correct
TCDA.US Tricida Inc 20190620 0 37.57 38.31 34.67 34.92 253630 34.92 down down correct
TCFC.US The Community Financial Corporation 20190620 0 31.5952 31.84 31.5952 31.84 2306 30.5316 up up correct
TCMD.US Tactile Systems Technology Inc 20190620 0 56.02 56.38 54.525 56.04 112111 56.04 up down incorrect
TCOM.US Trip.com Group Limited 20190620 0 37.52 38.11 36.45 36.48 4793687 36.48 down down correct
TCON.US TRACON Pharmaceuticals Inc 20190620 0 0.63 0.672 0.63 0.652 10482 6.52 up up correct
TCPC.US BlackRock TCP Capital Corp 20190620 0 14.64 14.64 14.2 14.36 299426 11.0391 down down correct
TCRR.US TCR2 Therapeutics Inc 20190620 0 17.06 17.27 15.59 15.59 21702 15.59 down down correct
TCX.US Tucows Inc 20190620 0 61 62.14 60.19 60.63 68724 60.63 down up incorrect
TDACW.US Trident Acquisitions Corp. Warrant 20190620 0 0.16 0.16 0.16 0.16 200 0.16
TDW.US WT 20190620 0 1.1 1.1 1.1 1.1 235 0.1216
TEAM.US Atlassian Corporation Plc 20190620 0 134.89 137.45 134.3 135.05 1003304 135.05 up up correct
TECH.US Bio 20190620 0 213.63 215.44 210.565 214.22 124349 211.8247 up up correct
TECTP.US Tectonic Financial Inc 20190620 0 10.99 10.99 10.976 10.976 1300 8.6907 down down correct
TEDU.US Tarena International Inc 20190620 0 2.58 2.93 2.45 2.465 57189 12.325 down down correct
TELL.US Tellurian Inc 20190620 0 8.35 8.42 8.06 8.14 1202235 8.14 down down correct
TENB.US Tenable Holdings Inc 20190620 0 27.99 28.56 27.6962 28.47 827868 28.47 up up correct
TENX.US Tenax Therapeutics Inc 20190620 0 1.3 1.32 1.27 1.27 81640 1.27 down down correct
TER.US Teradyne Inc 20190620 0 46.38 46.5 45.59 46.2 1047975 45.6838 down down correct
TESS.US TESSCO Technologies Incorporated 20190620 0 19.1 19.2 18.5222 18.95 40275 18.3249 down up incorrect
TFSL.US TFS Financial Corporation 20190620 0 17.86 17.86 17.64 17.81 83411 15.3459 down up incorrect
TGA.US TransGlobe Energy Corporation 20190620 0 1.42 1.47 1.41 1.45 250860 1.3217 up up correct
TGLS.US Tecnoglass Inc 20190620 0 6.39 6.52 6.3501 6.52 83122 6.1242 up up correct
TGTX.US TG Therapeutics Inc 20190620 0 7.78 7.82 7.31 7.36 990706 7.36 down up incorrect
TH.US Target Hospitality Corp 20190620 0 9.44 10.01 9.44 9.74 1972001 9.74 up down incorrect
THFF.US First Financial Corporation 20190620 0 39.21 39.32 38.69 38.94 21355 37.0024 down down correct
THMA.US Thimble Point Acquisition Corp 20190620 0 0.42 0.45 0.42 0.44 183170 0.44 up up correct
THMO.US ThermoGenesis Holdings Inc 20190620 0 2.92 2.92 2.7963 2.92 56802 2.92
THRM.US Gentherm Incorporated 20190620 0 40.95 42.95 40.66 41.77 249594 41.77 up down incorrect
THTX.US Theratechnologies Inc 20190620 0 5.18 5.45 5.1587 5.41 49574 5.41 up up correct
THWWW.US Target Hospitality Corp 20190620 0 2.5 2.5 2.32 2.373 4500 2.373 down down correct
TIGO.US Millicom International Cellular S.A 20190620 0 54.75 55.16 54.4 54.54 7484 53.0147 down down correct
TIGR.US UP Fintech Holding Limited 20190620 0 5.5 6.08 5.15 5.32 6204800 5.32 down down correct
TILE.US Interface Inc 20190620 0 15.7 15.8 15.57 15.67 257380 15.2771 down down correct
TIPLX.US Total Income + Real Estate Fund Class L 20190620 0 29.85 29.85 29.85 29.85 0 26.4926
TIPPX.US Total Income + Real Estate Fund CL C 20190620 0 28.87 28.87 28.87 28.87 0 25.2145
TIPRX.US Totl In Rl Est A 20190620 0 30 30 30 30 0 26.637
TIPT.US Tiptree Inc 20190620 0 6.391 6.415 6.22 6.34 19823 5.9993 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20190620 0 30.46 30.46 30.46 30.46 0 27.0709
TITN.US Titan Machinery Inc 20190620 0 17.96 18.255 17.95 18.17 93064 18.17 up up correct
TLF.US Tandy Leather Factory Inc 20190620 0 13 13.1 13 13.04 16100 12.138 up up correct
TLGT.US Teligent Inc 20190620 0 0.65 0.69 0.62 0.69 46091 6.9 up up correct
TLRY.US Tilray Inc 20190620 0 45.26 50.2 44.31 49.71 4517134 49.71 up up correct
TLSA.US Tiziana Life Sciences PLC 20190620 0 8.45 8.65 8.45 8.65 1616 1.73 up up correct
TMDI.US Titan Medical Inc 20190620 0 2.48 2.48 2.3 2.32 92931 2.32 down up incorrect
TMDX.US TransMedics Group Inc 20190620 0 27.52 29.5313 27.05 27.99 218160 27.99 up up correct
TMUS.US T 20190620 0 79.11 79.26 77.15 77.93 3339462 77.93 down down correct
TNDM.US Tandem Diabetes Care Inc 20190620 0 67.88 69.0819 67.13 67.64 1108121 67.64 down down correct
TNT.US Peak Fintech Group Inc. Common Shares 20190620 0 2010 2020 1980 2020 2850 2020 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20190620 0 1.59 1.6 1.53 1.53 12760 15.3 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20190620 0 0.125 0.1398 0.125 0.1398 4371 1.1184 up up correct
TOPS.US Top Ships Inc 20190620 0 0.4624 0.48 0.4454 0.4612 432272 230.6 down down correct
TOUR.US Tuniu Corporation 20190620 0 3 3.09 2.96 2.99 24228 2.99 down down correct
TOWN.US TowneBank 20190620 0 27.72 27.72 27.25 27.57 116955 25.523 down down correct
TPIC.US TPI Composites Inc 20190620 0 25.17 25.92 24.73 25.03 279741 25.03 down up incorrect
TPST.US Tempest Therapeutics Inc 20190620 0 12.18 12.2 11.11 11.59 6544 173.85 down down correct
TPTX.US Turning Point Therapeutics Inc 20190620 0 41.85 41.85 39.8042 40.85 153218 40.85 down down correct
TREE.US LendingTree Inc 20190620 0 418.37 424.36 413.99 415.48 156272 415.48 down down correct
TRHC.US Tabula Rasa HealthCare Inc 20190620 0 53.26 55.59 53.26 53.7 706921 53.7 up up correct
TRIB.US Trinity Biotech plc 20190620 0 1.69 1.74 1.6544 1.67 13539 1.67 down down correct
TRIL.US Trillium Therapeutics Inc 20190620 0 0.361 0.3815 0.35 0.3815 360579 0.3815 up up correct
TRIP.US TripAdvisor Inc 20190620 0 47.75 47.815 46.63 46.75 1252547 41.5736 down down correct
TRMB.US Trimble Inc 20190620 0 44.25 44.31 43.36 43.71 1095564 43.71 down down correct
TRMD.US TORM plc 20190620 0 9.913 10.82 9.3189 9.5 12962 8.3373 down down correct
TRMK.US Trustmark Corporation 20190620 0 32.41 32.41 31.695 32.12 207254 29.6965 down down correct
TRNS.US Transcat Inc 20190620 0 26.61 26.9499 26.13 26.13 14281 26.13 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20190620 0 0.0023 0.0023 0.0023 0.0023 3750 0.46
TROO.US TROOPS Inc 20190620 0 1.1 1.1 1.1 1.1 2100 1.1
TROW.US T. Rowe Price Group Inc 20190620 0 109.13 110.5 108.065 109.59 1185153 102.6386 up up correct
TRS.US TriMas Corporation 20190620 0 29.95 30.15 29.5 30.05 101732 30.0142 up down incorrect
TRST.US TrustCo Bank Corp NY 20190620 0 7.53 7.56 7.45 7.52 207749 34.0446 down down correct
TRUE.US TrueCar Inc 20190620 0 5.46 5.49 5.29 5.32 3864873 5.32 down down correct
TRUP.US Trupanion Inc 20190620 0 35.88 37.125 35.67 36.8 340165 36.8 up down incorrect
TRVG.US trivago N.V 20190620 0 3.88 3.95 3.8 3.81 99179 3.81 down down correct
TRVI.US Trevi Therapeutics Inc 20190620 0 9.43 10 9 9 66568 9 down up incorrect
TRVN.US Trevena Inc 20190620 0 1.16 1.23 1.05 1.05 1888886 1.05 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20190620 0 35.1 35.12 34.75 34.76 21800 25.262 down down correct
TSBK.US Timberland Bancorp Inc 20190620 0 27.3 27.89 25.71 25.85 13806 23.6072 down up incorrect
TSC.US TriState Capital Holdings Inc 20190620 0 21.47 21.47 20.94 21 70115 21 down down correct
TSCAP.US TriState Capital Holdings Inc 20190620 0 26.88 27 26.75 26.8625 49236 22.745 down down correct
TSCBP.US TriState Capital Holdings Inc 20190620 0 26.01 26.01 25.79 25.94 45600 22.1911 down down correct
TSCO.US Tractor Supply Company 20190620 0 106.55 107.29 105.235 106.77 1031529 103.5811 up up correct
TSEM.US Tower Semiconductor Ltd 20190620 0 15.87 15.87 15.54 15.58 224229 15.58 down down correct
TSIFX.US TSIFX 20190620 0 10.02 10.02 10.02 10.02 0 9.0107
TSLA.US Tesla Inc 20190620 0 223 226.9 216.35 219.62 59317299 43.924 down down correct
TTCF.US Tattooed Chef Inc 20190620 0 10.02 10.025 10.02 10.02 10000 10.02
TTD.US The Trade Desk Inc 20190620 0 255 257.995 247.3 251.09 1131181 25.109 down down correct
TTEC.US TTEC Holdings Inc 20190620 0 45.85 46.3 45.31 45.33 39929 42.7204 down down correct
TTEK.US Tetra Tech Inc 20190620 0 73.95 75.73 73.95 75.37 418962 74.1578 up up correct
TTGT.US TechTarget Inc 20190620 0 21.49 21.6973 20.43 20.66 249792 20.66 down down correct
TTMI.US TTM Technologies Inc 20190620 0 9.94 9.95 9.78 9.91 477045 9.91 down down correct
TTNP.US Titan Pharmaceuticals Inc 20190620 0 1.52 1.96 1.42 1.45 65900 43.5 down down correct
TTOO.US T2 Biosystems Inc 20190620 0 2 2 1.83 1.87 526629 1.87 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20190620 0 3.9 4.06 3.86 4.04 408904 3.6613 up up correct
TTWO.US Take 20190620 0 112.05 112.81 110.65 111.54 1003194 111.54 down down correct
TURN.US 180 Degree Capital Corp 20190620 0 1.99 2 1.95 1.99 35470 5.97
TUSK.US Mammoth Energy Services Inc 20190620 0 5.93 6.49 5.8701 6.27 633508 6.27 up up correct
TVTX.US Travere Therapeutics Inc 20190620 0 20.25 20.565 19.97 20.5 402300 20.5 up up correct
TVTY.US Tivity Health Inc 20190620 0 18.31 18.31 17.11 17.19 991510 17.19 down down correct
TW.US Tradeweb Markets Inc 20190620 0 43.49 43.7 42.87 42.95 678400 42.3919 down down correct
TWIN.US Twin Disc Incorporated 20190620 0 14.35 14.68 14.21 14.21 13328 14.21 down down correct
TWNK.US Hostess Brands Inc 20190620 0 13.98 14.07 13.69 13.82 1957354 13.82 down down correct
TWNKW.US Hostess Brands Inc 20190620 0 1.72 1.74 1.65 1.65 703315 1.65 down down correct
TWOU.US 2U Inc 20190620 0 38.59 38.97 37.17 38.15 935261 38.15 down down correct
TWST.US Twist Bioscience Corporation 20190620 0 29.94 30.28 28.9505 29.97 259262 29.97 up up correct
TXMD.US TherapeuticsMD Inc 20190620 0 2.78 2.78 2.6 2.64 3283839 2.64 down down correct
TXN.US Texas Instruments Incorporated 20190620 0 113.87 114.35 111.71 112.71 2789875 105.5425 down down correct
TXRH.US Texas Roadhouse Inc 20190620 0 52.36 53.23 51.265 53.01 1101887 51.3728 up up correct
TYHT.US Shineco Inc 20190620 0 0.685 0.685 0.6501 0.6603 99384 5.9427 down down correct
TYME.US Tyme Technologies Inc 20190620 0 1.03 1.05 0.92 0.9601 874811 0.9601 down down correct
TZOO.US Travelzoo 20190620 0 17.77 18.31 17.34 17.34 53585 17.34 down down correct
UAL.US United Airlines Holdings Inc 20190620 0 89.32 89.41 85.89 87.14 3261860 87.14 down up incorrect
UBCP.US United Bancorp Inc 20190620 0 11.74 11.75 11.3044 11.6665 10194 10.5511 down down correct
UBFO.US United Security Bancshares 20190620 0 10.5 10.685 10.41 10.64 11318 9.262 up up correct
UBOH.US United Bancshares Inc 20190620 0 22.62 22.62 21.2 21.35 3405 20.0381 down up incorrect
UBSI.US United Bankshares Inc 20190620 0 37.07 37.07 36.29 36.67 390763 32.8996 down down correct
UBX.US Unity Biotechnology Inc 20190620 0 9.03 9.05 8.5 9 440118 9 down down correct
UCBI.US United Community Banks Inc 20190620 0 27.53 27.53 26.81 27.31 488808 25.4012 down down correct
UCTT.US Ultra Clean Holdings Inc 20190620 0 14.05 14.12 13.46 13.53 250465 13.53 down down correct
UEIC.US Universal Electronics Inc 20190620 0 43.5 43.5 41.5 41.53 136448 41.53 down up incorrect
UEPS.US Net 1 UEPS Technologies Inc 20190620 0 3.47 3.54 3.35 3.47 474109 3.47
UFCS.US United Fire Group Inc 20190620 0 48.35 48.88 47.84 48.55 85415 44.9689 up up correct
UFPI.US UFP Industries Inc 20190620 0 36.89 37.43 36.51 37.37 269468 36.5466 up up correct
UFPT.US UFP Technologies Inc 20190620 0 40.44 41.15 40.125 41.15 24807 41.15 up up correct
UG.US United 20190620 0 19.0199 19.0199 19.0199 19.0199 270 17.1776
UHAL.US AMERCO 20190620 0 384.81 385.5 379 380.29 59741 376.169 down up incorrect
UIHC.US United Insurance Holdings Corp 20190620 0 14.53 14.742 14.31 14.48 40208 13.2158 down down correct
ULBI.US Ultralife Corporation 20190620 0 7.92 8.035 7.73 8.01 57392 8.01 up up correct
ULH.US Universal Logistics Holdings Inc 20190620 0 21.01 21.79 21 21.24 54441 20.2818 up up correct
ULTA.US Ulta Beauty Inc 20190620 0 360.42 365.535 355.165 358.34 743500 358.34 down down correct
UMBF.US UMB Financial Corporation 20190620 0 63.8 63.8 62.45 63.29 157877 60.5159 down down correct
UMPQ.US Umpqua Holdings Corporation 20190620 0 16.38 16.45 16.15 16.27 2251038 14.2182 down down correct
UNAM.US Unico American Corporation 20190620 0 5.94 6.1 5.94 6.1 802 6.1 up up correct
UNB.US Union Bankshares Inc 20190620 0 34.44 35 33.6463 34.72 3562 30.9726 up up correct
UNIQX.US UNIQX 20190620 0 26.09 26.09 26.09 26.09 0 23.2284
UNIT.US Uniti Group Inc 20190620 0 11.1 11.24 10.915 11.02 1683000 9.3588 down down correct
UNTY.US Unity Bancorp Inc 20190620 0 20.75 20.75 20.52 20.53 6351 19.6526 down down correct
UONE.US Urban One Inc 20190620 0 2.24 2.28 2.136 2.136 1845 2.136 down down correct
UONEK.US Urban One Inc 20190620 0 2.2 2.2 2.05 2.11 12428 2.11 down down correct
UPLD.US Upland Software Inc 20190620 0 52.47 53.3 50.67 51.22 559003 51.22 down down correct
UPWK.US Upwork Inc 20190620 0 15.55 16.06 15.5 15.97 1988612 15.97 up up correct
URBN.US Urban Outfitters Inc 20190620 0 23.65 23.69 23.04 23.44 2183007 23.44 down down correct
URGN.US UroGen Pharma Ltd 20190620 0 35.82 36.2 35.14 35.21 122440 35.21 down down correct
USAK.US USA Truck Inc 20190620 0 10.4 10.65 10.25 10.51 151753 10.51 up down incorrect
USAP.US Universal Stainless & Alloy Products Inc 20190620 0 14.36 14.41 13.85 14.29 37012 14.29 down down correct
USAU.US U.S. Gold Corp 20190620 0 1.16 1.16 1.0103 1.04 316635 10.4 down down correct
USEG.US U.S. Energy Corp 20190620 0 0.29 0.37 0.29 0.3284 125517 3.284 up down incorrect
USIO.US Usio Inc 20190620 0 3.4 3.5735 3.35 3.48 85388 3.48 up up correct
USLM.US United States Lime & Minerals Inc 20190620 0 82.08 82.08 82 82 773 76.6116 down down correct
USQIX.US USQ Core Real Estate Fund 20190620 0 25.96 25.96 25.96 25.96 0 23.4745
USQSX.US USQ Core Real Estate Fund 20190620 0 25.96 25.96 25.96 25.96 0 23.4752
USWS.US U.S. Well Services Inc 20190620 0 6.04 6.1527 5.85 5.89 3219 20.615 down up incorrect
USWSW.US U.S. Well Services Inc. WT EXP 031524 20190620 0 0.6103 0.6134 0.6103 0.6134 1552 0.6134 up down incorrect
UTHR.US United Therapeutics Corporation 20190620 0 79.1 80.42 77.43 77.94 649449 77.94 down down correct
UTMD.US Utah Medical Products Inc 20190620 0 88.22 89.44 82.22 85.21 17466 81.369 down down correct
UTSI.US UTStarcom Holdings Corp 20190620 0 3.1 3.14 3.08 3.08 23141 3.08 down down correct
UVSP.US Univest Financial Corporation 20190620 0 25.76 25.76 25.32 25.6 68075 23.6864 down down correct
UXIN.US Uxin Limited 20190620 0 2.1 2.145 2.05 2.1 2001746 2.1
VABK.US Virginia National Bankshares Corporation 20190620 0 36.1905 36.1905 36.1905 36.1905 3602 32.5118
VALU.US Value Line Inc 20190620 0 25.8 25.8 25.79 25.8 1502 23.9816
VBFC.US Village Bank and Trust Financial Corp 20190620 0 33.3927 33.5 33.3597 33.3903 3252 33.3068 down down correct
VBIV.US VBI Vaccines Inc 20190620 0 0.79 1.03 0.79 0.9513 12638561 0.9513 up up correct
VBLT.US Vascular Biogenics Ltd 20190620 0 1.25 1.25 1.22 1.22 3628 1.22 down down correct
VBTX.US Veritex Holdings Inc 20190620 0 26.28 26.28 25.41 25.72 339027 24.0598 down up incorrect
VC.US Visteon Corporation 20190620 0 53.59 54.67 52.92 53.6 396315 53.6 up down incorrect
VCEL.US Vericel Corporation 20190620 0 17.72 18.165 17.5301 17.87 543576 17.87 up up correct
VCMIX.US Versus Capital Multi 20190620 0 28.37 28.37 28.37 28.37 0 25.6318
VCNX.US Vaccinex Inc 20190620 0 4.7001 5.4 4.7001 4.89 11366 4.89 up up correct
VCRRX.US Versus Capital Real Assets Fund LLC 20190620 0 25.43 25.43 25.43 25.43 0 23.5385
VCTR.US Victory Capital Holdings Inc 20190620 0 17.06 17.39 16.96 16.97 41310 16.4009 down up incorrect
VCYT.US Veracyte Inc 20190620 0 28.82 29.43 28.05 28.41 1162367 28.41 down down correct
VECO.US Veeco Instruments Inc 20190620 0 11.51 11.55 11.34 11.41 182012 11.41 down up incorrect
VEON.US VEON Ltd 20190620 0 2.68 2.735 2.65 2.73 10446210 2.4281 up up correct
VERB.US Verb Technology Company Inc 20190620 0 2.66 2.75 2.39 2.4 273671 2.4 down down correct
VERBW.US Verb Technology Company Inc 20190620 0 0.79 0.8 0.75 0.8 32632 0.8 up up correct
VERI.US Veritone Inc 20190620 0 8.63 8.75 8.21 8.34 274726 8.34 down down correct
VERO.US Venus Concept Inc 20190620 0 0.4804 0.49 0.4701 0.49 75613 7.35 up up correct
VERU.US Veru Inc 20190620 0 2.1 2.14 2.02 2.14 140930 2.14 up down incorrect
VFF.US Village Farms International Inc 20190620 0 12.59 12.79 12.51 12.67 414687 12.67 up up correct
VFLEX.US VFLEX 20190620 0 25.54 25.54 25.54 25.54 0 22.3599
VG.US Vonage Holdings Corp 20190620 0 11.9 11.9904 11.71 11.72 2081609 11.72 down down correct
VIA.US Via Renewables Inc 20190620 0 11.18 11.4 11.08 11.23 89592 9.3947 up up correct
VIAC.US ViacomCBS Inc 20190620 0 50.2 50.93 49.91 50.77 2561150 47.2263 up up correct
VIACA.US ViacomCBS Inc 20190620 0 50.43 51.2 50.18 51.2 19625 47.9841 up up correct
VIASP.US Via Renewables Inc 20190620 0 24.924 24.962 24.885 24.96 8300 19.8061 up up correct
VIAV.US Viavi Solutions Inc 20190620 0 13.75 13.9 13.55 13.63 3105555 13.63 down down correct
VICR.US Vicor Corporation 20190620 0 30.19 30.48 29.53 30.09 160020 30.09 down down correct
VIOT.US Viomi Technology Co. Ltd 20190620 0 8.61 9 8.43 8.82 210250 8.82 up up correct
VIRC.US Virco Mfg. Corporation 20190620 0 4.43 4.43 4.3426 4.42 4012 4.42 down up incorrect
VIRT.US Virtu Financial Inc 20190620 0 21.61 21.66 21.22 21.46 1221576 19.2967 down down correct
VIRX.US Viracta Therapeutics Inc 20190620 0 6.9 7.2 6.1 6.1 101980 6.1 down down correct
VISL.US Vislink Technologies Inc 20190620 0 1.65 1.7 1.56 1.63 10988 9.78 down up incorrect
VIVE.US Viveve Medical Inc 20190620 0 450 450 400 407.1 1152 407.1 down down correct
VIVO.US Meridian Bioscience Inc 20190620 0 11.78 11.96 11.68 11.69 136647 11.69 down down correct
VJET.US voxeljet AG 20190620 0 1.95 2 1.9 1.9 5891 9.5 down down correct
VKTX.US Viking Therapeutics Inc 20190620 0 8.32 8.4 8 8.02 1357284 8.02 down down correct
VLDR.US Velodyne Lidar Inc 20190620 0 9.96 9.96 9.96 9.96 14600 9.96
VLGEA.US Village Super Market Inc 20190620 0 26.45 26.45 24.83 24.83 74530 22.419 down down correct
VLY.US Valley National Bancorp 20190620 0 10.47 10.47 10.18 10.34 1563425 9.2833 down down correct
VLYPO.US Valley National Bancorp 20190620 0 25.78 25.78 25.65 25.7 6582 22.3993 down down correct
VLYPP.US Valley National Bancorp 20190620 0 27.69 27.69 27.5972 27.65 15299 24.0042 down down correct
VMD.US Viemed Healthcare Inc 20190620 0 7.6011 7.6011 7.49 7.49 950 7.49 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20190620 0 14.75 14.84 14.15 14.2 417726 14.2 down down correct
VNET.US 21Vianet Group Inc 20190620 0 7.74 7.9437 7.74 7.78 296419 7.78 up up correct
VNOM.US Viper Energy Partners LP 20190620 0 29.44 30.03 29.02 29.25 334989 25.4936 down up incorrect
VOD.US Vodafone Group Plc 20190620 0 16.19 16.325 16.18 16.31 3429107 14.081 up up correct
VOXX.US VOXX International Corporation 20190620 0 3.85 4.05 3.83 3.99 48956 3.99 up up correct
VRA.US Vera Bradley Inc 20190620 0 11.95 12.49 11.58 12.27 513452 12.27 up up correct
VRAY.US ViewRay Inc 20190620 0 9.2 9.2233 8.9 8.92 699736 8.92 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20190620 0 9.29 9.54 9.12 9.28 17925 9.28 down down correct
VRDN.US Viridian Therapeutics Inc 20190620 0 2.39 2.405 2.28 2.37 8872 35.55 down down correct
VREX.US Varex Imaging Corporation 20190620 0 29.7 29.77 29.29 29.57 261858 29.57 down down correct
VRME.US VerifyMe Inc 20190620 0 0.175 0.181 0.175 0.181 447 9.05 up up correct
VRNA.US Verona Pharma plc 20190620 0 5.85 5.86 5.85 5.86 1012 5.86 up up correct
VRNS.US Varonis Systems Inc 20190620 0 62.25 62.71 61.17 61.23 506202 20.41 down down correct
VRNT.US Verint Systems Inc 20190620 0 55.4762 55.9161 54.9163 55.0963 441095 28.0674 down down correct
VRRM.US Verra Mobility Corporation 20190620 0 12.63 12.97 12.57 12.86 1168160 12.86 up up correct
VRSK.US Verisk Analytics Inc 20190620 0 146.86 147.305 145.055 146.01 871262 143.7378 down down correct
VRSN.US VeriSign Inc 20190620 0 212.45 214.355 208.83 211.02 585333 211.02 down down correct
VRTS.US Virtus Investment Partners Inc 20190620 0 105.5 105.6 103.01 104.2 33948 99.1527 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20190620 0 183.52 186.33 181.21 182.17 1217655 182.17 down down correct
VS.US Versus Systems Inc 20190620 0 0.153 0.153 0.153 0.153 500 2.448
VSAT.US Viasat Inc 20190620 0 88.43 89.13 87.7 87.85 398861 87.85 down down correct
VSEC.US VSE Corporation 20190620 0 28.42 28.42 27.32 27.97 32352 27.2345 down up incorrect
VSLAX.US Invesco Senior Loan Fund Class A 20190620 0 6.57 6.57 6.57 6.57 0 5.9122
VSLCX.US Invesco Senior Loan Fund Class C 20190620 0 6.59 6.59 6.59 6.59 0 6.0429
VSLYX.US If Inv Snr Fnd Y 20190620 0 6.57 6.57 6.57 6.57 0 5.8755
VSTM.US Verastem Inc 20190620 0 1.92 1.9262 1.51 1.59 6186882 1.59 down up incorrect
VTGN.US VistaGen Therapeutics Inc 20190620 0 0.77 0.8561 0.7679 0.7899 351012 0.7899 up up correct
VTNR.US Vertex Energy Inc 20190620 0 1.44 1.52 1.4 1.45 152937 1.45 up down incorrect
VTRS.US Viatris Inc 20190620 0 18.4 18.645 18.08 18.21 6978011 17.7952 down down correct
VTSI.US VirTra Inc 20190620 0 2.65 2.74 2.65 2.66 3083 2.66 up up correct
VTVT.US vTv Therapeutics Inc 20190620 0 1.4 1.4 1.35 1.35 206247 1.35 down down correct
VUZI.US Vuzix Corporation 20190620 0 4.5 4.95 4.39 4.95 1481908 4.95 up down incorrect
VVPR.US VivoPower International PLC 20190620 0 1.11 1.11 1 1.0699 33332 1.0699 down down correct
VWTR.US Vidler Water Resources Inc 20190620 0 10.97 11 10.81 10.96 79830 10.96 down down correct
VXRT.US Vaxart Inc 20190620 0 0.707 0.77 0.7001 0.7456 462125 0.7456 up up correct
VYGR.US Voyager Therapeutics Inc 20190620 0 28.67 28.79 26.57 26.97 521444 26.97 down down correct
VYNE.US VYNE Therapeutics Inc 20190620 0 26.56 26.76 25.96 26.16 8125 26.16 down down correct
VYNT.US Vyant Bio Inc 20190620 0 5.1 5.4 4.8 5.4 26570 5.4 up up correct
WABC.US Westamerica Bancorporation 20190620 0 61.59 61.59 60.36 61.12 63194 57.0707 down down correct
WAFD.US Washington Federal Inc 20190620 0 33.68 33.875 33.27 33.8 397582 31.3318 up up correct
WAFU.US Wah Fu Education Group Limited 20190620 0 2.56 4.45 2.56 3 130959 3 up up correct
WASH.US Washington Trust Bancorp Inc 20190620 0 51.13 51.24 49.98 50.56 17598 44.9813 down up incorrect
WATT.US Energous Corporation 20190620 0 4.35 4.4399 4.22 4.25 306397 4.25 down down correct
WB.US Weibo Corporation 20190620 0 43.5 44.42 42.9175 43.02 3331363 43.02 down down correct
WBA.US Walgreens Boots Alliance Inc 20190620 0 52.93 53.51 52.51 52.88 6157641 47.9761 down up incorrect
WDAY.US Workday Inc 20190620 0 219.33 221 215.5812 220.11 1847619 220.11 up down incorrect
WDC.US Western Digital Corporation 20190620 0 39.91 40.82 39.27 39.64 5442922 38.0414 down down correct
WDFC.US WD 20190620 0 163.88 164.46 162.65 163.27 59777 158.0658 down up incorrect
WEFCX.US Wildermuth Endowment Strategy Fund Class 20190620 0 13.01 13.01 13.01 13.01 0 12.5676
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20190620 0 13.44 13.44 13.44 13.44 0 12.9405
WEN.US The Wendy's Company 20190620 0 19.6 19.6 19.367 19.54 1717394 18.7055 down down correct
WERN.US Werner Enterprises Inc 20190620 0 30.49 30.55 30.19 30.44 388725 29.7061 down down correct
WESFX.US Wildermuth Endowment Strategy Fund 20190620 0 13.35 13.35 13.35 13.35 0 12.8879
WETF.US WisdomTree Investments Inc 20190620 0 6.3 6.42 6.19 6.35 1647063 5.9689 up down incorrect
WEYS.US Weyco Group Inc 20190620 0 26.74 26.74 25.78 25.95 13745 23.3953 down down correct
WFCF.US Where Food Comes From Inc 20190620 0 1.68 1.69 1.68 1.68 9868 6.653
WHF.US WhiteHorse Finance Inc 20190620 0 14.08 14.08 13.75 13.82 150238 10.1618 down down correct
WHFBZ.US WHFBZ 20190620 0 25.85 26 25.65 25.99 2644 22.2115 up up correct
WHLM.US Wilhelmina International Inc 20190620 0 6 6.2 6 6.2 1177 6.2 up up correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20190620 0 1.74 1.7999 1.7 1.71 9607 1.71 down up incorrect
WHLRD.US Wheeler Real Estate Investment Trust Inc 20190620 0 14.76 15.08 14.76 15.01 3360 15.01 up up correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20190620 0 14.57 14.7921 13.805 14.502 47268 14.502 down down correct
WILC.US G. Willi 20190620 0 9.42 9.6873 9.42 9.45 4541 8.9118 up down incorrect
WINA.US Winmark Corporation 20190620 0 177.51 181 177.51 178.55 3976 167.8128 up up correct
WING.US Wingstop Inc 20190620 0 91.47 92.39 91.08 91.6 238217 87.2184 up up correct
WINT.US Windtree Therapeutics Inc 20190620 0 4.7 4.7 4.7 4.7 1078 14.1
WIRE.US Encore Wire Corporation 20190620 0 55.11 55.25 54.3 54.51 57773 54.3187 down down correct
WISA.US Summit Wireless Technologies Inc 20190620 0 1.21 1.32 1.21 1.32 16577 26.4 up up correct
WIX.US Wix.com Ltd 20190620 0 148 149.59 146.7 149.04 472288 149.04 up up correct
WKHS.US Workhorse Group Inc 20190620 0 2.15 2.4 2.15 2.32 2437041 2.32 up up correct
WKSP.US Worksport Ltd. Common Stock 20190620 0 0.085 0.1 0.077 0.09 117700 0.09 up up correct
WLDN.US Willdan Group Inc 20190620 0 34.29 35.82 34.25 35.66 100645 35.66 up up correct
WLFC.US Willis Lease Finance Corporation 20190620 0 55.36 55.9 55.01 55.31 5704 55.31 down down correct
WLTW.US Willis Towers Watson Public Limited Company 20190620 0 191.06 192.06 189.6 191.62 609179 185.2939 up down incorrect
WNEB.US Western New England Bancorp Inc 20190620 0 9.1 9.1 8.97 9.01 23272 8.4183 down down correct
WORX.US SCWorx Corp 20190620 0 5.37 5.63 5.21 5.21 15188 5.21 down down correct
WPRT.US Westport Fuel Systems Inc 20190620 0 2.72 2.72 2.57 2.57 437437 2.57 down down correct
WRAP.US Wrap Technologies Inc 20190620 0 6.48 6.846 6.4 6.65 133231 6.65 up up correct
WRLD.US World Acceptance Corporation 20190620 0 155.36 157.97 154.76 157.25 65701 157.25 up up correct
WSBC.US WesBanco Inc 20190620 0 36.69 36.69 35.9275 36.18 150951 32.4859 down up incorrect
WSBF.US Waterstone Financial Inc 20190620 0 16.93 16.93 16.78 16.82 41291 14.3836 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20190620 0 14.78 14.855 14.42 14.49 315033 14.49 down down correct
WSFS.US WSFS Financial Corporation 20190620 0 41.78 42.01 40.96 41.63 517152 40.3361 down up incorrect
WSTG.US Wayside Technology Group Inc 20190620 0 11.34 11.68 11.34 11.43 1070 10.489 up up correct
WTBA.US West Bancorporation Inc 20190620 0 21.36 21.385 21.01 21.21 19302 19.2234 down down correct
WTER.US The Alkaline Water Company Inc 20190620 0 1.68 1.72 1.62 1.66 129918 1.66 down down correct
WTFC.US Wintrust Financial Corporation 20190620 0 71.8 72.3 70.09 72.16 441702 68.8244 up up correct
WTFCM.US Wintrust Financial Corporation 20190620 0 28.658 28.99 28.54 28.76 13817 24.7064 up up correct
WTRH.US Waitr Holdings Inc 20190620 0 6.11 6.18 5.92 5.98 641393 5.98 down up incorrect
WTW.US Weight Watchers International Inc 20190620 0 20.87 20.87 19.86 19.95 20698 19.95 down down correct
WVE.US Wave Life Sciences Ltd 20190620 0 27.26 27.64 26.63 26.86 172564 26.86 down down correct
WVFC.US WVS Financial Corp 20190620 0 17.44 17.7 17.44 17.7 469 16.5699 up up correct
WVVI.US Willamette Valley Vineyards Inc 20190620 0 6.9485 6.99 6.92 6.9515 1061 6.9515 up down incorrect
WVVIP.US Willamette Valley Vineyards Inc 20190620 0 4.5999 4.6 4.5485 4.6 1503 4.0881 up up correct
WW.US WW International Inc 20190620 0 21.03 21.1449 19.85 19.95 1522904 19.95 down down correct
WWD.US Woodward Inc 20190620 0 112.96 115.07 112.4 114.48 484172 112.8814 up up correct
WYNN.US Wynn Resorts Limited 20190620 0 125.75 127.98 121.77 122.45 1379078 119.2711 down down correct
XAIR.US Beyond Air Inc 20190620 0 5.95 6.05 5.4739 5.9 81278 5.9 down down correct
XBIO.US Xenetic Biosciences Inc 20190620 0 0.56 0.58 0.51 0.57 20133 6.84 up up correct
XBIT.US XBiotech Inc 20190620 0 7.41 7.73 7.25 7.34 165272 7.34 down up incorrect
XCAPX.US ACAP Strategic Fund 20190620 0 18.47 18.47 18.47 18.47 0 17.7395
XCBFX.US Capstone Church Bond Fund 20190620 0 12.52 12.52 12.52 12.52 0 12.51
XCLIX.US XCLIX 20190620 0 10.49 10.49 10.49 10.49 0 9.789
XCUR.US Exicure Inc 20190620 0 2.83 2.89 2.8 2.89 6631 2.89 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20190620 0 13.81 13.81 13.81 13.81 0 13.81
XEL.US Xcel Energy Inc 20190620 0 61.13 61.52 60.62 61.31 3489738 57.364 up down incorrect
XELA.US Exela Technologies Inc 20190620 0 2.03 2.1 1.97 2.07 87744 6.21 up up correct
XELB.US Xcel Brands Inc 20190620 0 1.29 1.34 1.27 1.3 158419 1.3 up up correct
XENE.US Xenon Pharmaceuticals Inc 20190620 0 9.4 9.92 9.34 9.75 101902 9.75 up up correct
XENT.US Intersect ENT Inc 20190620 0 24.64 24.64 23.52 23.62 224059 23.62 down down correct
XERS.US Xeris Pharmaceuticals Inc 20190620 0 10.51 11.03 10.48 10.68 112314 10.68 up down incorrect
XFOR.US X4 Pharmaceuticals Inc 20190620 0 15.16 16.07 14.47 15.1 24290 15.1 down down correct
XGEIX.US Guggenheim Energy & Income Fund 20190620 0 961.52 961.52 961.52 961.52 0 693.9302
XILSX.US Pioneer ILS Interval Fund 20190620 0 8.66 8.66 8.66 8.66 0 7.7148
XLNX.US Xilinx Inc 20190620 0 114.35 114.76 112.8 114.76 2948918 111.9932 up up correct
XLRN.US Acceleron Pharma Inc 20190620 0 41.12 41.3 40.28 40.85 239108 40.85 down up incorrect
XNCR.US Xencor Inc 20190620 0 34.85 35.68 34.49 35.1 281351 35.1 up up correct
XNET.US Xunlei Limited 20190620 0 2.79 2.81 2.69 2.77 540345 2.77 down down correct
XOMA.US XOMA Corporation 20190620 0 18.49 18.7 16.82 16.92 105851 16.92 down down correct
XONE.US The ExOne Company 20190620 0 7.5 7.7285 7.45 7.56 65033 7.56 up up correct
XPEL.US XPEL Inc 20190620 0 4.92 4.92 4.7485 4.8985 2600 4.8985 down down correct
XPER.US Xperi Holding Corporation 20190620 0 20.05 20.12 19.52 19.58 391587 18.4618 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20190620 0 6.57 6.57 6.57 6.57 0 5.9034
XRAY.US DENTSPLY SIRONA Inc 20190620 0 57.9 58.38 57.39 57.43 2493583 56.3017 down up incorrect
XRX.US Xerox Holdings Corporation Common Stock 20190620 0 35.39 35.52 34.98 35.45 2057364 31.7901 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20190620 0 12.05 12.05 12.05 12.05 0 10.8099
XSICX.US Voya Senior Income Fund Class 20190620 0 12.03 12.03 12.03 12.03 0 10.9225
XSIIX.US ING Senior Incm Fd 20190620 0 12.01 12.01 12.01 12.01 0 10.703
XSIWX.US ING Senior Incm Fd 20190620 0 12.06 12.06 12.06 12.06 0 10.7531
XSLCX.US Invesco Senior Loan Fund Class 20190620 0 6.57 6.57 6.57 6.57 0 6.57
XSPA.US XpresSpa Group Inc 20190620 0 1.9228 1.99 1.7805 1.9499 2321 5.8497 up up correct
XTLB.US XTL Biopharmaceuticals Ltd 20190620 0 1.9649 1.9903 1.9649 1.9903 1193 1.9903 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20190620 0 2.06 2.075 1.97 1.99 1450732 1.99 down up incorrect
YELL.US Yellow Corporation 20190620 0 4.15 4.21 4.03 4.09 409300 4.09 down down correct
YI.US 111 Inc 20190620 0 6.54 6.92 6.27 6.62 18905 6.62 up up correct
YJ.US Yunji Inc 20190620 0 10.84 10.85 10.61 10.61 28333 10.61 down down correct
YMAB.US Y 20190620 0 22.5 22.5 21.26 21.47 146102 21.47 down up incorrect
YMTX.US Yumanity Therapeutics Inc 20190620 0 1.07 1.0754 1.03 1.05 14233 21 down up incorrect
YNDX.US Yandex N.V 20190620 0 39.53 39.97 39.21 39.42 1835210 39.42 down down correct
YORW.US The York Water Company 20190620 0 35.93 35.99 35.04 35.05 18925 33.6326 down down correct
YTEN.US Yield10 Bioscience Inc 20190620 0 0.81 0.84 0.81 0.8373 1409 33.492 up up correct
YTRA.US Yatra Online Inc 20190620 0 3.98 4 3.97 3.99 77988 3.99 up up correct
YVR.US Liquid Media Group Ltd 20190620 0 1.8294 1.9112 1.7689 1.89 6196 1.89 up up correct
YY.US JOYY Inc 20190620 0 72.11 72.45 69.96 71.03 3610221 68.2262 down down correct
Z.US Zillow Group Inc 20190620 0 46.29 46.93 46.01 46.76 3436231 46.76 up up correct
ZBRA.US Zebra Technologies Corporation 20190620 0 203.79 203.99 198.71 201.12 480809 201.12 down up incorrect
ZD.US Ziff Davis Inc. 20190620 0 88 89.16 87.13 87.89 341488 87.89 down down correct
ZEST.US Ecoark Holdings Inc. Common Stock 20190620 0 0.4357 0.4875 0.4357 0.465 20305 0.465 up up correct
ZEUS.US Olympic Steel Inc 20190620 0 13.26 13.26 12.62 12.67 41889 12.5057 down down correct
ZG.US Zillow Group Inc 20190620 0 45.37 46.2 45.2974 45.99 915456 45.99 up up correct
ZGNX.US Zogenix Inc 20190620 0 40.93 41.74 40.22 40.91 394844 40.91 down down correct
ZION.US Zions Bancorporation National Association 20190620 0 44.6 44.85 43.45 44.4 1866238 41.0971 down down correct
ZIONL.US ZIONL 20190620 0 28.44 28.44 28.4 28.41 1000 24.3268 down up incorrect
ZIONO.US Zions Bancorporation National Association 20190620 0 27.75 27.75 27.64 27.64 4000 23.9249 down down correct
ZIONP.US Zions Bancorporation National Association 20190620 0 23.06 23.2 23.06 23.2 3000 20.8893 up up correct
ZIOP.US ZIOPHARM Oncology Inc 20190620 0 6.24 6.3 5.695 5.82 3708305 5.82 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20190620 0 0.1099 0.11 0.099 0.11 3389 0.11 up down incorrect
ZIXI.US Zix Corporation 20190620 0 10.16 10.35 9.885 9.99 753421 9.99 down down correct
ZKIN.US ZK International Group Co. Ltd 20190620 0 1.45 1.47 1.38 1.4 54761 1.4 down down correct
ZLAB.US Zai Lab Limited 20190620 0 32.64 33.7 32.415 33.49 278666 33.49 up up correct
ZM.US Zoom Video Communications Inc 20190620 0 105.01 107.34 101.6209 102.3 2460733 102.3 down up incorrect
ZNGA.US Zynga Inc 20190620 0 6.09 6.135 6.01 6.07 18712877 6.07 down down correct
ZS.US Zscaler Inc 20190620 0 80.8 82.25 78.18 79.18 3184528 79.18 down down correct
ZSAN.US Zosano Pharma Corporation 20190620 0 3.13 3.19 3.06 3.07 170639 3.07 down down correct
ZUMZ.US Zumiez Inc 20190620 0 25.25 25.81 24.73 25.55 513457 25.55 up up correct
ZVO.US Zovio Inc 20190620 0 3.58 3.64 3.52 3.55 75462 3.55 down down correct
ZVZZT.US NASDAQ TEST STOCK 20190620 0 10.02 10.03 9.98 10.02 978961 10.02
ZWZZT.US NASDAQ TEST STOCK 20190620 0 12 12.2 12 12.2 100 12.2 up up correct
ZYNE.US Zynerba Pharmaceuticals Inc 20190620 0 14.2 14.48 13.34 13.49 1752090 13.49 down down correct
ZYXI.US Zynex Inc 20190620 0 10.6 11.25 10.54 10.99 613870 10.99 up up correct

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