CollectAI

close-nasdaq_stocks

2019/07/18

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AACG.US ATA Creativity Global 20190718 0 2.84 2.9 2.7 2.85 97459 2.85 up up correct
AADI.US Aadi Bioscience Inc 20190718 0 12.726 12.726 12 12.4455 3409 12.4455 down down correct
AAIDX.US AAIDX 20190718 0 25.87 25.87 25.87 25.87 0 22.4821
AAL.US American Airlines Group Inc 20190718 0 33.41 33.82 33.11 33.74 3049389 33.3897 up up correct
AAOI.US Applied Optoelectronics Inc 20190718 0 9.68 9.83 9.54 9.6 499501 9.6 down down correct
AAON.US AAON Inc 20190718 0 49.98 50.63 49.6 50.63 81416 49.8822 up down incorrect
AAPL.US Apple Inc 20190718 0 204 205.88 203.7 205.66 18582161 50.3196 up up correct
AATC.US Image Sensing Systems Inc 20190718 0 4.93 4.93 4.93 4.93 300 4.6909
AAWW.US Atlas Air Worldwide Holdings Inc 20190718 0 41.63 42.6 41.37 42.55 117136 42.55 up up correct
ABCB.US Ameris Bancorp 20190718 0 37.33 37.73 37.036 37.63 370757 36.1426 up up correct
ABEO.US Abeona Therapeutics Inc 20190718 0 3.89 3.97 3.73 3.84 538480 3.84 down down correct
ABIO.US ARCA biopharma Inc 20190718 0 7.15 7.27 6.8657 6.92 17842 6.92 down down correct
ABMD.US Abiomed Inc 20190718 0 259.03 263.405 259.03 262.77 310911 262.77 up up correct
ABST.US Absolute Software Corporation 20190718 0 6.01 6.01 6.01 6.01 0 5.6191
ABTX.US Allegiance Bancshares Inc 20190718 0 33.18 33.77 33.18 33.5 40953 32.6599 up down incorrect
ABUS.US Arbutus Biopharma Corporation 20190718 0 2.01 2.05 1.94 1.95 364247 1.95 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20190718 0 10 10 10 10 1 10
ACAD.US ACADIA Pharmaceuticals Inc 20190718 0 25.52 26.25 25.19 26.15 801413 26.15 up up correct
ACB.US Aurora Cannabis Inc 20190718 0 7.31 7.34 6.92 6.95 1494995 83.4 down down correct
ACBI.US Atlantic Capital Bancshares Inc 20190718 0 17.01 17.23 17.01 17.05 113852 17.05 up up correct
ACER.US Acer Therapeutics Inc 20190718 0 2.75 3.16 2.73 3.06 325194 3.06 up up correct
ACET.US Adicet Bio Inc 20190718 0 10.47 10.9 10.28 10.37 27610 72.59 down down correct
ACGL.US Arch Capital Group Ltd 20190718 0 38.02 38.33 37.81 38.24 1547241 38.24 up up correct
ACGLO.US Arch Capital Group Ltd 20190718 0 25.19 25.2594 25.1771 25.24 13249 22.1244 up up correct
ACHC.US Acadia Healthcare Company Inc 20190718 0 32.22 32.34 31.86 31.92 398943 31.92 down down correct
ACHV.US Achieve Life Sciences Inc 20190718 0 1.94 1.954 1.86 1.93 42728 38.6 down down correct
ACIU.US AC Immune SA 20190718 0 5.87 5.9 5.44 5.48 94572 5.48 down up incorrect
ACIW.US ACI Worldwide Inc 20190718 0 34.07 34.36 33.99 34.26 230297 34.26 up down incorrect
ACLS.US Axcelis Technologies Inc 20190718 0 15.35 15.605 15.34 15.39 162973 15.39 up up correct
ACMR.US ACM Research Inc 20190718 0 17.36 19.1011 17.25 19.03 374210 19.03 up down incorrect
ACNB.US ACNB Corporation 20190718 0 37.48 37.6 37.48 37.56 1822 34.3702 up up correct
ACOR.US Acorda Therapeutics Inc 20190718 0 6.9 6.9 6.73 6.89 104215 41.34 down down correct
ACRS.US Aclaris Therapeutics Inc 20190718 0 2.1 2.135 2.01 2.1 280876 2.1
ACRX.US AcelRx Pharmaceuticals Inc 20190718 0 2.78 2.81 2.72 2.81 986465 2.81 up down incorrect
ACST.US Acasti Pharma Inc 20190718 0 1.48 1.59 1.43 1.58 633302 12.64 up up correct
ACTG.US Acacia Research Corporation 20190718 0 2.76 2.8289 2.7585 2.79 48599 2.79 up up correct
ADAP.US Adaptimmune Therapeutics plc 20190718 0 3.39 3.45 3.35 3.44 142246 3.44 up up correct
ADBE.US Adobe Inc 20190718 0 307.21 310.92 306.85 310.08 1597673 310.08 up up correct
ADES.US Advanced Emissions Solutions Inc 20190718 0 12.73 12.765 12.3 12.45 209497 11.6691 down down correct
ADI.US Analog Devices Inc 20190718 0 114 116.25 113.25 116.01 2244956 110.7184 up up correct
ADIL.US Adial Pharmaceuticals Inc 20190718 0 1.99 2.08 1.9625 2.01 11000 2.01 up up correct
ADMA.US ADMA Biologics Inc 20190718 0 4.02 4.08 3.86 3.89 662422 3.89 down down correct
ADMP.US Adamis Pharmaceuticals Corporation 20190718 0 1.25 1.32 1.17 1.27 1077877 1.27 up up correct
ADMS.US Adamas Pharmaceuticals Inc 20190718 0 5.99 6.04 5.83 6.03 184444 6.03 up up correct
ADN.US Advent Technologies Holdings Inc 20190718 0 9.98 9.98 9.98 9.98 219600 9.98
ADNWW.US Advent Technologies Holdings Inc 20190718 0 0.3 0.3 0.3 0.3 5500 0.3
ADP.US Automatic Data Processing Inc 20190718 0 165.33 167.92 164.71 167.77 1500655 159.0747 up down incorrect
ADPT.US Adaptive Biotechnologies Corporation 20190718 0 38 38.8 36.89 38.01 162800 38.01 up up correct
ADSK.US Autodesk Inc 20190718 0 170.68 173.63 170.57 172.38 904328 172.38 up down incorrect
ADTN.US ADTRAN Inc 20190718 0 15.96 16.4 11.86 12.13 3144402 11.322 down up incorrect
ADUS.US Addus HomeCare Corporation 20190718 0 75.9 77.32 75.21 76.82 84780 76.82 up up correct
ADVM.US Adverum Biotechnologies Inc 20190718 0 15.23 15.23 12.51 13.77 3271306 13.77 down down correct
ADXS.US Advaxis Inc 20190718 0 1.28 1.35 1.22 1.23 484924 1.23 down down correct
AEGN.US Aegion Corporation 20190718 0 17.9 18.19 17.62 17.76 75793 17.76 down down correct
AEHL.US Antelope Enterprise Holdings Limited 20190718 0 0.8512 0.8561 0.81 0.8329 14272 2.4987 down down correct
AEHR.US Aehr Test Systems 20190718 0 1.65 1.7 1.62 1.64 60172 1.64 down down correct
AEIS.US Advanced Energy Industries Inc 20190718 0 53.95 56.44 53.95 55.75 343910 55.5116 up up correct
AEMD.US Aethlon Medical Inc 20190718 0 0.32 0.33 0.3102 0.3151 8111 4.7265 down down correct
AEP.US American Electric Power Company Inc 20190718 0 90.9 91.82 90.27 91.76 1338335 84.4852 up up correct
AEPPL.US American Electric Power Company Inc. Corporate Unit 20190718 0 55.69 56.13 55.53 55.98 40500 48.0826 up up correct
AERI.US Aerie Pharmaceuticals Inc 20190718 0 23.95 23.95 23.21 23.62 608821 23.62 down down correct
AESE.US Allied Esports Entertainment Inc 20190718 0 10.21 10.2377 10.2 10.217 3907 10.217 up up correct
AEY.US ADDvantage Technologies Group Inc 20190718 0 1.69 1.7182 1.6694 1.7 4391 1.7 up up correct
AEYE.US AudioEye Inc 20190718 0 7.37 7.4466 6.5001 7 46808 7 down down correct
AEZS.US Aeterna Zentaris Inc 20190718 0 2.53 2.6 2.29 2.54 131000 2.54 up up correct
AFBI.US Affinity Bancshares Inc 20190718 0 10.9719 10.994 10.9499 10.9499 10824 10.9499 down down correct
AFIN.US American Finance Trust Inc 20190718 0 11.39 11.522 11.29 11.5 372659 9.3398 up up correct
AFINP.US American Finance Trust Inc 20190718 0 25.543 25.65 25.425 25.515 30700 21.3798 down down correct
AFMD.US Affimed N.V 20190718 0 3.08 3.18 3.055 3.15 777330 3.15 up up correct
AGBAR.US AGBA Acquisition Limited 20190718 0 0.2 0.2 0.2 0.2 200050 0.2
AGEN.US Agenus Inc 20190718 0 2.53 2.55 2.45 2.53 914601 2.53
AGFS.US AgroFresh Solutions Inc 20190718 0 1.67 1.67 1.56 1.61 64239 1.61 down down correct
AGIO.US Agios Pharmaceuticals Inc 20190718 0 48.56 49.46 48.28 49.3 632819 49.3 up down incorrect
AGLE.US Aeglea BioTherapeutics Inc 20190718 0 7.14 7.15 6.88 7.01 132640 7.01 down down correct
AGMH.US AGM Group Holdings Inc 20190718 0 17 17 16.75 16.85 9321 16.85 down down correct
AGNC.US AGNC Investment Corp 20190718 0 17.37 17.53 17.35 17.45 5038480 13.6689 up up correct
AGNCM.US AGNC Investment Corp 20190718 0 25.58 25.59 25.5203 25.59 6544 21.7853 up up correct
AGNCN.US AGNC Investment Corp 20190718 0 25.95 26.14 25.95 26.1 10912 22.2333 up up correct
AGRX.US Agile Therapeutics Inc 20190718 0 1.3 1.31 1.27 1.3 82275 1.3
AGTC.US Applied Genetic Technologies Corporation 20190718 0 3.85 3.99 3.85 3.88 52362 3.88 up up correct
AGYS.US Agilysys Inc 20190718 0 23.5 23.57 23.16 23.41 52383 23.41 down down correct
AHCO.US AdaptHealth Corp 20190718 0 10.23 10.25 10.23 10.25 150500 10.25 up down incorrect
AHPI.US Allied Healthcare Products Inc 20190718 0 1.63 1.64 1.6 1.616 5478 1.616 down down correct
AIHS.US Senmiao Technology Limited 20190718 0 1.405 1.435 1.25 1.26 74434 1.26 down down correct
AIKI.US AIkido Pharma Inc 20190718 0 2.3719 2.4202 2.2824 2.2923 20745 2.0595 down down correct
AIMC.US Altra Industrial Motion Corp 20190718 0 33.25 33.49 32.82 33.18 464919 32.2016 down up incorrect
AINV.US Apollo Investment Corporation 20190718 0 16.26 16.33 16.2 16.31 287490 11.92 up up correct
AIRG.US Airgain Inc 20190718 0 14.22 14.33 13.45 13.62 123282 13.62 down down correct
AIRT.US Air T Inc 20190718 0 17.75 17.75 17.35 17.545 3652 17.545 down down correct
AIRTP.US Air T Inc 20190718 0 24.32 24.35 23.85 24 4770 19.6359 down down correct
AKAM.US Akamai Technologies Inc 20190718 0 83.37 83.67 82.62 83.5 1232528 83.5 up up correct
AKBA.US Akebia Therapeutics Inc 20190718 0 3.92 3.99 3.72 3.84 954182 3.84 down down correct
AKRO.US Akero Therapeutics Inc 20190718 0 21.26 21.54 20.425 20.64 72307 20.64 down down correct
AKTS.US Akoustis Technologies Inc 20190718 0 5.5 5.66 5.37 5.45 520802 5.45 down down correct
AKTX.US Akari Therapeutics Plc 20190718 0 1.87 1.91 1.81 1.91 30773 1.91 up up correct
ALBO.US Albireo Pharma Inc 20190718 0 29.37 29.88 28.49 29.04 21151 29.04 down down correct
ALCO.US Alico Inc 20190718 0 30.75 31.6276 30.61 31.2 11991 29.5519 up up correct
ALDX.US Aldeyra Therapeutics Inc 20190718 0 5.47 5.61 5.39 5.41 184488 5.41 down down correct
ALEC.US Alector Inc 20190718 0 18.95 19.45 18.4279 18.75 257737 18.75 down down correct
ALGN.US Align Technology Inc 20190718 0 283.47 288.81 281.51 283.37 1345982 283.37 down up incorrect
ALGT.US Allegiant Travel Company 20190718 0 147.69 148.53 146.36 147.34 181364 145.2738 down down correct
ALIM.US Alimera Sciences Inc 20190718 0 0.86 0.88 0.86 0.865 49832 12.975 up up correct
ALJJ.US ALJ Regional Holdings Inc 20190718 0 1.72 1.7397 1.61 1.62 9742 1.62 down down correct
ALKS.US Alkermes plc 20190718 0 23.06 24.485 23.03 24.28 1530985 24.28 up up correct
ALLK.US Allakos Inc 20190718 0 32.46 32.78 31.615 31.77 187389 31.77 down down correct
ALLO.US Allogene Therapeutics Inc 20190718 0 28.31 28.48 27.76 28.24 160508 28.24 down down correct
ALLT.US Allot Ltd 20190718 0 7.66 7.75 7.6 7.63 30197 7.63 down down correct
ALNA.US Allena Pharmaceuticals Inc 20190718 0 4.8 4.86 4.5 4.73 162504 4.73 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20190718 0 72.9 76.31 72.73 75.89 826782 75.89 up up correct
ALOT.US AstroNova Inc 20190718 0 24.92 24.92 24.54 24.64 22489 24.1861 down up incorrect
ALPN.US Alpine Immune Sciences Inc 20190718 0 4.2 4.6 4.1435 4.6 19944 4.6 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20190718 0 0.0211 0.023 0.016 0.018 6754452 0.018 down down correct
ALRM.US Alarm.com Holdings Inc 20190718 0 51.54 52.61 51.32 52.39 549103 52.39 up up correct
ALRN.US Aileron Therapeutics Inc 20190718 0 0.55 0.588 0.52 0.5225 280133 0.5225 down down correct
ALRS.US Alerus Financial Corporation 20190718 0 18.9 18.9 18.9 18.9 25 17.7555
ALT.US Altimmune Inc 20190718 0 2.43 2.4379 2.32 2.33 168743 2.33 down down correct
ALTM.US Altus Midstream Company 20190718 0 3.37 3.39 3.1 3.16 92133 57.5479 down down correct
ALTO.US Alto Ingredients Inc 20190718 0 0.6567 0.6792 0.63 0.6626 286075 0.6626 up up correct
ALTR.US Altair Engineering Inc 20190718 0 41.55 42.12 41.19 42.08 252100 42.08 up up correct
ALYA.US Alithya Group Inc 20190718 0 2.87 2.95 2.8655 2.95 2990 2.95 up up correct
AMAL.US Amalgamated Financial Corp 20190718 0 16.9 17.22 16.82 17.16 7308 16.2824 up up correct
AMAT.US Applied Materials Inc 20190718 0 46.47 48.64 46.38 48.17 14577890 46.8194 up up correct
AMBA.US Ambarella Inc 20190718 0 46.9 47.64 46.85 47.53 296577 47.53 up down incorrect
AMCX.US AMC Networks Inc 20190718 0 55.31 55.4 54.355 54.6 261530 54.6 down down correct
AMD.US Advanced Micro Devices Inc 20190718 0 33.03 33.46 32.42 33 58610857 33 down down correct
AMED.US Amedisys Inc 20190718 0 125.87 130 125.77 127.56 393646 127.56 up down incorrect
AMEH.US Apollo Medical Holdings Inc 20190718 0 15.35 15.67 15.14 15.32 24611 15.32 down down correct
AMGN.US Amgen Inc 20190718 0 177.13 180.43 176.8 179.54 2374419 167.1652 up up correct
AMKR.US Amkor Technology Inc 20190718 0 7.62 7.71 7.6099 7.65 436901 7.5756 up up correct
AMNB.US American National Bankshares Inc 20190718 0 36.71 37.1908 36.5 36.86 10736 33.7787 up down incorrect
AMOT.US Allied Motion Technologies Inc 20190718 0 39.01 40.01 38.64 39.78 75175 26.3142 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20190718 0 20 20.12 19.83 19.95 94873 19.95 down down correct
AMRK.US A 20190718 0 12.23 12.24 12.0001 12.24 468 11.1212 up up correct
AMRN.US Amarin Corporation plc 20190718 0 19.16 20.04 18.66 18.9 25799760 18.9 down down correct
AMRS.US Amyris Inc 20190718 0 2.92 3.01 2.83 2.92 331662 2.92
AMSC.US American Superconductor Corporation 20190718 0 9.38 9.48 9.25 9.39 149870 9.39 up up correct
AMSF.US AMERISAFE Inc 20190718 0 66.01 66.83 65.87 66.33 80949 53.2386 up up correct
AMSWA.US American Software Inc 20190718 0 13.17 13.28 13.11 13.28 64274 12.4876 up up correct
AMTB.US Amerant Bancorp Inc 20190718 0 18.17 18.22 17.6001 17.76 50428 17.7296 down down correct
AMTBB.US Amerant Bancorp Inc 20190718 0 13.61 13.723 13.6 13.6851 4783 13.6851 up up correct
AMTX.US Aemetis Inc 20190718 0 0.93 1.02 0.93 1.02 119416 1.02 up up correct
AMWD.US American Woodmark Corporation 20190718 0 83.85 84.195 82.56 83.71 70137 83.71 down up incorrect
AMZN.US Amazon.com Inc 20190718 0 1980.01 1987.5 1951.55 1977.9 3504252 1977.9 down down correct
ANAB.US AnaptysBio Inc 20190718 0 53.75 54.15 52.3 53 287549 53 down down correct
ANAT.US American National Group Inc 20190718 0 122.26 123.6 122.26 123.01 45532 114.0554 up down incorrect
ANDE.US The Andersons Inc 20190718 0 26.13 26.22 25.689 25.8 224074 24.032 down down correct
ANGI.US Angi Inc 20190718 0 13.19 13.28 12.94 13.09 980136 13.09 down down correct
ANGO.US AngioDynamics Inc 20190718 0 21.43 21.7 21.43 21.53 110802 21.53 up down incorrect
ANIK.US Anika Therapeutics Inc 20190718 0 40.91 41.35 40.445 41.08 86525 41.08 up up correct
ANIP.US ANI Pharmaceuticals Inc 20190718 0 80.78 81.88 80.32 81 71364 81 up down incorrect
ANIX.US Anixa Biosciences Inc 20190718 0 4.57 4.8 4.38 4.55 279660 4.55 down down correct
ANSS.US ANSYS Inc 20190718 0 208.89 209.675 206.38 207.56 576110 207.56 down down correct
ANTE.US AirNet Technology Inc 20190718 0 1.56 1.56 1.56 1.56 150 1.56
ANY.US Sphere 3D Corp 20190718 0 1.45 1.45 1.32 1.41 11203 1.41 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20190718 0 8.91 9.32 8.91 9.24 108925 9.24 up down incorrect
APA.US APA Corporation 20190718 0 24.35 24.5 23.29 23.55 9291451 22.5461 down down correct
APDN.US Applied DNA Sciences Inc 20190718 0 0.41 0.41 0.325 0.346 75542 13.84 down down correct
APEI.US American Public Education Inc 20190718 0 31.42 31.88 31.225 31.75 49996 31.75 up down incorrect
APEN.US Apollo Endosurgery Inc 20190718 0 3.02 3.15 3 3.04 3774 3.04 up down incorrect
APLS.US Apellis Pharmaceuticals Inc 20190718 0 26.98 27.923 26.98 27.39 317619 27.39 up down incorrect
APLT.US Applied Therapeutics Inc 20190718 0 9.3 9.55 9.085 9.1 24565 9.1 down down correct
APM.US Aptorum Group Limited 20190718 0 23.439 23.45 22 22.4 5685 22.4 down down correct
APOG.US Apogee Enterprises Inc 20190718 0 40.65 40.65 40.02 40.27 182859 38.0377 down down correct
APOP.US Cellect Biotechnology Ltd 20190718 0 0.52 0.52 0.4931 0.4968 8683 9.936 down up incorrect
APPF.US AppFolio Inc 20190718 0 106.5 108 105.24 107.61 288631 107.61 up up correct
APPN.US Appian Corporation 20190718 0 36.19 36.73 35.72 36.61 318521 36.61 up up correct
APPS.US Digital Turbine Inc 20190718 0 5.22 5.26 5.15 5.21 887958 5.21 down down correct
APTO.US Aptose Biosciences Inc 20190718 0 3.01 3.06 2.89 2.96 258606 2.96 down down correct
APTX.US Aptinyx Inc 20190718 0 3.67 3.85 3.64 3.77 146352 3.77 up up correct
APVO.US Aptevo Therapeutics Inc 20190718 0 0.89 0.89 0.8617 0.8739 156292 12.2346 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20190718 0 2.04 2.04 2.04 2.04 4485 2.04
APYX.US Apyx Medical Corporation 20190718 0 6.57 6.57 6.29 6.32 45490 6.32 down down correct
AQB.US AquaBounty Technologies Inc 20190718 0 3.49 3.6399 3.45 3.54 103563 3.54 up up correct
AQMS.US Aqua Metals Inc 20190718 0 1.89 1.89 1.8 1.83 290551 1.83 down down correct
AQST.US Aquestive Therapeutics Inc 20190718 0 4.17 4.18 3.94 4.12 66344 4.12 down down correct
ARAV.US Aravive Inc 20190718 0 5.655 5.655 5.138 5.3 124489 5.3 down down correct
ARAY.US Accuray Incorporated 20190718 0 3.63 3.81 3.6069 3.8 740855 3.8 up up correct
ARCB.US ArcBest Corporation 20190718 0 26.28 26.66 26.14 26.25 169310 25.6746 down up incorrect
ARCC.US Ares Capital Corporation 20190718 0 18.15 18.2 18.08 18.18 997611 14.3892 up up correct
ARCE.US Arco Platform Limited 20190718 0 44.2 46.14 44.19 44.75 91774 44.75 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20190718 0 9.12 9.5 9.12 9.49 102253 9.49 up down incorrect
ARDS.US Aridis Pharmaceuticals Inc 20190718 0 10.1 10.1 9.81 9.81 705 9.81 down down correct
ARDX.US Ardelyx Inc 20190718 0 2.6 2.61 2.5 2.57 87603 2.57 down down correct
AREC.US American Resources Corporation 20190718 0 3.395 3.4804 3.1263 3.37 20644 3.37 down down correct
ARGX.US argenx SE 20190718 0 148.74 150.92 148.57 150.51 121197 150.51 up up correct
ARKR.US Ark Restaurants Corp 20190718 0 19.902 20.11 19.55 20.11 788 19.3206 up up correct
ARLP.US Alliance Resource Partners L.P 20190718 0 16.85 17.07 16.71 16.96 415255 14.3791 up up correct
ARNA.US Arena Pharmaceuticals Inc 20190718 0 61.24 62 60.8 61.95 272916 61.95 up up correct
AROW.US Arrow Financial Corporation 20190718 0 33.77 34 33.67 33.79 6135 30.2993 up up correct
ARTL.US Artelo Biosciences Inc 20190718 0 3.2 3.2044 2.93 3.12 49780 3.12 down down correct
ARTLW.US Artelo Biosciences Inc 20190718 0 0.82 0.82 0.798 0.798 2100 0.798 down down correct
ARTNA.US Artesian Resources Corporation 20190718 0 36.01 36.14 35.8332 36.04 6646 33.6898 up up correct
ARVN.US Arvinas Inc 20190718 0 23.89 24.79 23.63 24.48 64091 24.48 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20190718 0 28.57 30.13 28.4434 29.63 1457631 29.63 up up correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20190718 0 24.64 24.64 24.64 24.64 0 20.0139
ASLEW.US AerSale Corporation 20190718 0 0.37 0.37 0.37 0.37 1000 0.37
ASLN.US ASLAN Pharmaceuticals Limited 20190718 0 3.3 3.3 3.2721 3.2721 460 3.2721 down down correct
ASMB.US Assembly Biosciences Inc 20190718 0 13.99 14.27 13.825 13.97 70996 13.97 down down correct
ASML.US ASML Holding N.V 20190718 0 221.69 226.99 221.57 226.65 1753504 222.4394 up up correct
ASPS.US Altisource Portfolio Solutions S.A 20190718 0 21.13 21.13 20.6 20.97 35406 20.97 down down correct
ASPU.US Aspen Group Inc 20190718 0 4.69 4.69 4.51 4.52 18696 4.52 down down correct
ASRT.US Assertio Holdings Inc 20190718 0 3.07 3.15 2.8932 2.93 537226 11.72 down down correct
ASRV.US AmeriServ Financial Inc 20190718 0 4.11 4.12 4.11 4.12 391 3.8446 up up correct
ASTC.US Astrotech Corporation 20190718 0 2.5 2.64 2.38 2.45 23114 2.45 down up incorrect
ASTE.US Astec Industries Inc 20190718 0 31.42 31.47 29.7 29.77 152416 29.0273 down down correct
ASUR.US Asure Software Inc 20190718 0 9.31 9.5 9 9.03 271883 9.03 down up incorrect
ASYS.US Amtech Systems Inc 20190718 0 5.81 5.9183 5.77 5.83 22020 5.83 up up correct
ATAX.US America First Multifamily Investors L.P 20190718 0 7.06 7.08 7 7.06 131751 6.1019
ATCX.US Atlas Technical Consultants Inc 20190718 0 9.82 9.83 9.82 9.83 245266 9.83 up down incorrect
ATEC.US Alphatec Holdings Inc 20190718 0 4.7 4.95 4.61 4.64 356447 4.64 down down correct
ATER.US Aterian Inc 20190718 0 7.46 7.5 7.21 7.41 12400 7.41 down down correct
ATEX.US Anterix Inc 20190718 0 43.65 44.85 43.65 44.55 405090 44.55 up down incorrect
ATHE.US Alterity Therapeutics Limited 20190718 0 1.19 1.2 1.111 1.12 10103 1.12 down down correct
ATHX.US Athersys Inc 20190718 0 1.57 1.58 1.47 1.49 978252 1.49 down down correct
ATIF.US ATIF Holdings Limited 20190718 0 2.9145 3.2655 2.9 3.06 44423 3.06 up up correct
ATLC.US Atlanticus Holdings Corporation 20190718 0 4.56 5.39 4.2501 4.75 27487 4.75 up up correct
ATLO.US Ames National Corporation 20190718 0 27.245 27.37 26.72 27.32 12583 24.5825 up up correct
ATMH.US All Things Mobile Analytic Inc 20190718 0 0.0026 0.0026 0.002 0.002 1428203 0.002 down down correct
ATNI.US ATN International Inc 20190718 0 58.29 58.99 57.83 58.6 65958 56.8591 up up correct
ATNX.US Athenex Inc 20190718 0 19.12 19.63 19.05 19.49 469198 19.49 up down incorrect
ATOM.US Atomera Incorporated 20190718 0 4.3818 4.5 4.36 4.39 12150 4.39 up up correct
ATOS.US Atossa Therapeutics Inc 20190718 0 2.09 2.1 2.03 2.095 70961 2.095 up down incorrect
ATRA.US Atara Biotherapeutics Inc 20190718 0 14.92 15.35 14.31 15.28 638656 15.28 up up correct
ATRC.US AtriCure Inc 20190718 0 31.05 31.59 30.83 31.49 108315 31.49 up up correct
ATRI.US Atrion Corporation 20190718 0 785.52 785.52 764 768.69 38805 749.3319 down up incorrect
ATRO.US Astronics Corporation 20190718 0 38.13 38.29 37.82 38 222694 38 down down correct
ATRS.US Antares Pharma Inc 20190718 0 3.05 3.13 3.02 3.1 768594 3.1 up up correct
ATSG.US Air Transport Services Group Inc 20190718 0 23.49 24.02 23.42 23.97 178850 23.97 up up correct
ATVI.US Activision Blizzard Inc 20190718 0 46.45 46.5 45.49 45.72 8158470 45.2024 down down correct
ATXI.US Avenue Therapeutics Inc 20190718 0 6.11 6.11 5.8 5.99 10052 5.99 down down correct
ATXS.US Astria Therapeutics Inc 20190718 0 44.7 45.06 43.26 43.86 6167 43.86 down down correct
ATY.US AcuityAds Holdings Inc. Common Shares 20190718 0 1.09 1.09 1.09 1.09 100 1.09
AUB.US Atlantic Union Bankshares Corporation 20190718 0 34.98 35.7 34.24 35.67 277424 32.9447 up up correct
AUBN.US Auburn National Bancorporation Inc 20190718 0 35.8 38.725 35.78 36.5 20536 34.33 up up correct
AUDC.US AudioCodes Ltd 20190718 0 16.07 16.18 15.31 15.85 243495 15.4302 down down correct
AUID.US Ipsidy Inc. Common Stock 20190718 0 3 3 3 3 333 3
AUPH.US Aurinia Pharmaceuticals Inc 20190718 0 6.37 6.37 6.29 6.34 218163 6.34 down down correct
AUTL.US Autolus Therapeutics plc 20190718 0 15.81 16.141 15.38 15.71 72971 15.71 down down correct
AUTO.US AutoWeb Inc 20190718 0 3.59 3.64 3.46 3.51 19555 3.51 down down correct
AVAV.US AeroVironment Inc 20190718 0 53.91 54.46 53.1 53.95 190640 53.95 up down incorrect
AVCO.US Avalon GloboCare Corp 20190718 0 2.08 2.17 2.08 2.14 98456 2.14 up up correct
AVCTW.US AVCTW 20190718 0 0.145 0.145 0.145 0.145 1000 0.145
AVDL.US Avadel Pharmaceuticals plc 20190718 0 2.27 2.33 2.23 2.26 97294 2.26 down down correct
AVEO.US AVEO Pharmaceuticals Inc 20190718 0 0.7889 0.7889 0.72 0.721 2342841 7.21 down down correct
AVGO.US Broadcom Inc 20190718 0 286.18 290.3 283.8 289.78 1936983 264.002 up up correct
AVGR.US Avinger Inc 20190718 0 2.7 2.715 2.22 2.43 418266 2.43 down up incorrect
AVID.US Avid Technology Inc 20190718 0 10.05 10.09 9.7841 9.96 419604 9.96 down down correct
AVNW.US Aviat Networks Inc 20190718 0 13.1 13.1 13.05 13.05 614 6.525 down down correct
AVRO.US AVROBIO Inc 20190718 0 22.23 24.48 22.23 23.44 1103202 23.44 up down incorrect
AVT.US Avnet Inc 20190718 0 42.98 43.37 42.75 43.19 338168 40.5926 up down incorrect
AVTX.US Avalo Therapeutics Inc 20190718 0 4.65 4.67 4.58 4.62 38100 4.62 down down correct
AVXL.US Anavex Life Sciences Corp 20190718 0 3.04 3.04 2.72 2.82 847874 2.82 down down correct
AWH.US Aspira Women's Health Inc 20190718 0 0.84 0.84 0.7726 0.8177 400287 0.8177 down down correct
AWRE.US Aware Inc 20190718 0 3.31 3.31 3.15 3.15 22404 3.15 down down correct
AXAS.US Abraxas Petroleum Corporation 20190718 0 0.9451 0.9548 0.9229 0.927 24299 18.54 down down correct
AXDX.US Accelerate Diagnostics Inc 20190718 0 19 19.132 18.75 18.79 175273 18.79 down down correct
AXGN.US AxoGen Inc 20190718 0 20.16 20.48 19.93 20.13 316838 20.13 down down correct
AXLA.US Axcella Health Inc 20190718 0 7.76 8.16 7.515 8.11 5161 8.11 up up correct
AXNX.US Axonics Inc 20190718 0 38.21 39.235 37.69 38.51 252704 38.51 up up correct
AXON.US Axon Enterprise Inc 20190718 0 64.71 65.83 64.515 65.76 464670 65.76 up up correct
AXSM.US Axsome Therapeutics Inc 20190718 0 24.98 25.48 24.13 25.3 528860 25.3 up up correct
AXTI.US AXT Inc 20190718 0 4 4.05 3.895 3.91 118454 3.91 down down correct
AY.US Atlantica Sustainable Infrastructure plc 20190718 0 22.79 23.01 22.62 23.01 198162 20.0898 up up correct
AYRO.US Ayro Inc 20190718 0 0.58 0.59 0.554 0.58 12338 5.7995
AYTU.US Aytu Biopharma Inc 20190718 0 1.77 1.77 1.71 1.72 11981 17.2 down down correct
AZN.US AstraZeneca PLC 20190718 0 40.29 40.74 40.23 40.73 2783903 38.1454 up up correct
AZPN.US Aspen Technology Inc 20190718 0 135 136.0299 133.57 135.17 250240 135.17 up up correct
AZRX.US AzurRx BioPharma Inc 20190718 0 0.98 1.05 0.9052 0.9465 165472 9.465 down down correct
BAND.US Bandwidth Inc 20190718 0 78.87 78.97 76.63 78.11 135856 78.11 down down correct
BANF.US BancFirst Corporation 20190718 0 54.68 55.4 54.48 55.14 45074 51.9585 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20190718 0 26.65 26.76 26.52 26.75 4800 23.078 up up correct
BANR.US Banner Corporation 20190718 0 53.19 53.86 53.13 53.5 109635 48.4647 up up correct
BANX.US StoneCastle Financial Corp 20190718 0 22.259 22.259 21.8 22 5277 18.4706 down up incorrect
BATRA.US The Liberty Braves Group 20190718 0 27.88 28.12 27.78 27.99 27801 27.99 up up correct
BATRK.US The Liberty Braves Group 20190718 0 27.8 28.04 27.67 27.93 39821 27.93 up up correct
BBBY.US Bed Bath & Beyond Inc 20190718 0 10.1 10.13 9.735 9.75 8455997 9.2823 down down correct
BBCP.US Concrete Pumping Holdings Inc 20190718 0 5.04 5.0534 4.3611 4.43 128946 4.43 down down correct
BBGI.US Beasley Broadcast Group Inc 20190718 0 3.11 3.14 3.0619 3.07 47016 2.8963 down up incorrect
BBI.US Brickell Biotech Inc 20190718 0 0.751 0.756 0.72 0.7225 309441 5.0575 down down correct
BBIG.US Vinco Ventures Inc 20190718 0 2.17 2.47 2.04 2.21 4686 2.21 up up correct
BBIO.US BridgeBio Pharma Inc 20190718 0 26.21 27.0005 25.51 26 213303 26 down down correct
BBQ.US BBQ Holdings Inc 20190718 0 4.76 4.88 4.11 4.34 43971 4.34 down down correct
BBSI.US Barrett Business Services Inc 20190718 0 86.14 86.94 85.335 85.55 28191 81.7858 down down correct
BCBP.US BCB Bancorp Inc 20190718 0 12.76 12.86 12.76 12.86 6255 11.3785 up up correct
BCDA.US BioCardia Inc 20190718 0 8.22 8.25 8 8.25 1800 8.25 up up correct
BCEL.US Atreca Inc 20190718 0 15.84 16.855 15.45 16 98983 16 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20190718 0 4.2 4.2994 4 4.06 78653 4.06 down up incorrect
BCML.US BayCom Corp 20190718 0 22.07 22.66 21.61 22.66 4783 22.66 up up correct
BCOR.US Blucora Inc 20190718 0 29.2 29.6 28.84 29 302884 29 down down correct
BCOV.US Brightcove Inc 20190718 0 11.61 11.71 11.4 11.48 115034 11.48 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20190718 0 6.883 7.0289 6.883 6.8921 7501 6.8921 up down incorrect
BCPC.US Balchem Corporation 20190718 0 98.52 99.1649 97.88 98.84 110348 97.451 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20190718 0 3.46 3.48 3.33 3.48 914743 3.48 up up correct
BCTX.US BriaCell Therapeutics Corp 20190718 0 0.059 0.0596 0.0525 0.0525 86000 15.75 down down correct
BCYC.US Bicycle Therapeutics plc 20190718 0 9.25 9.25 8.8 9 13893 9 down down correct
BDREX.US BDREX 20190718 0 10.69 10.69 10.69 10.69 0 1.8468
BDRWX.US BDRWX 20190718 0 10.69 10.69 10.69 10.69 0 1.8373
BDSI.US BioDelivery Sciences International Inc 20190718 0 3.88 3.925 3.76 3.77 897448 3.77 down down correct
BECN.US Beacon Roofing Supply Inc 20190718 0 36.22 36.225 34.99 35.5 568247 35.5 down down correct
BEEM.US Beam Global 20190718 0 5.62 5.8 5.56 5.56 14956 5.56 down down correct
BELFA.US Bel Fuse Inc 20190718 0 14.08 14.08 14.05 14.05 1592 13.4557 down up incorrect
BELFB.US Bel Fuse Inc 20190718 0 15.72 15.94 15.4 15.44 19548 14.7036 down down correct
BFC.US Bank First Corporation 20190718 0 66.5 66.5 64.75 64.78 5765 62.5248 down down correct
BFIIW.US BurgerFi International LLC 20190718 0 0.22 0.25 0.22 0.25 450 0.25 up up correct
BFIN.US BankFinancial Corporation 20190718 0 13.5 13.63 13.35 13.6 48532 12.3184 up up correct
BFRA.US Biofrontera AG 20190718 0 16.7 16.7 16.7 16.7 392 16.6308
BFST.US Business First Bancshares Inc 20190718 0 25.24 25.24 24.98 25.24 3769 23.9669
BGCP.US BGC Partners Inc 20190718 0 5.63 5.69 5.61 5.65 1109061 5.1235 up up correct
BGFDX.US BGFDX 20190718 0 24.39 24.39 24.39 24.39 0 21.7582
BGFLX.US BGFLX 20190718 0 24.39 24.39 24.39 24.39 0 21.6518
BGFTX.US BGFTX 20190718 0 24.34 24.34 24.34 24.34 0 21.8182
BGFV.US Big 5 Sporting Goods Corporation 20190718 0 1.86 1.87 1.78 1.85 302360 1.5347 down down correct
BGNE.US BeiGene Ltd 20190718 0 121.74 124.94 118.5 124.4 260917 124.4 up up correct
BHF.US Brighthouse Financial Inc 20190718 0 37.08 37.595 36.74 37.29 1229806 37.29 up up correct
BHFAL.US Brighthouse Financial Inc 20190718 0 26.47 26.55 26.46 26.55 58583 22.9439 up up correct
BHFAP.US Brighthouse Financial Inc 20190718 0 26.74 26.94 26.74 26.94 32503 23.1142 up down incorrect
BHTG.US BioHiTech Global Inc 20190718 0 1.78 1.8 1.67 1.67 20289 1.67 down down correct
BIDU.US Baidu Inc 20190718 0 113.19 113.49 111.6 111.79 3911811 111.79 down up incorrect
BIIB.US Biogen Inc 20190718 0 229.85 232.34 228.58 232.23 1195814 232.23 up up correct
BILI.US Bilibili Inc 20190718 0 15.5 15.625 15.06 15.53 1997888 15.53 up up correct
BIMI.US BIMI International Medical Inc 20190718 0 2.35 2.79 2.1385 2.55 61225 2.55 up up correct
BIOC.US Biocept Inc 20190718 0 1.05 1.05 1.01 1.03 32031 10.3 down down correct
BIOL.US BIOLASE Inc 20190718 0 1.5 1.63 1.4874 1.62 19072 1.62 up up correct
BIOX.US Bioceres Crop Solutions Corp 20190718 0 6.03 6.07 6.02 6.07 137170 6.07 up up correct
BITF.US Bitfarms Ltd. Common Stock 20190718 0 3.7 4.2 2.72 3.3 2153908 3.3 down down correct
BJRI.US BJ's Restaurants Inc 20190718 0 41.05 42.23 40.61 41.94 648166 41.4897 up up correct
BKCC.US BlackRock Capital Investment Corporation 20190718 0 6 6.01 5.98 5.98 242103 4.454 down down correct
BKEP.US Blueknight Energy Partners L.P 20190718 0 1.35 1.36 1.16 1.24 388202 0.9764 down down correct
BKEPP.US Blueknight Energy Partners L.P 20190718 0 5.32 5.32 5.28 5.2838 3221 3.9655 down down correct
BKNG.US Booking Holdings Inc 20190718 0 1861.83 1895.68 1861.83 1885.91 230572 1885.91 up up correct
BKR.US Baker Hughes Company 20190718 0 23.13 23.33 22.59 23.31 11212927 21.3254 up up correct
BKYI.US BIO 20190718 0 1.25 1.2689 1.24 1.24 189 9.92 down down correct
BL.US BlackLine Inc 20190718 0 49.85 49.87 48.97 49.06 319123 49.06 down up incorrect
BLBD.US Blue Bird Corporation 20190718 0 19.18 19.22 18.78 18.97 32821 18.97 down down correct
BLCM.US Bellicum Pharmaceuticals Inc 20190718 0 1.65 1.74 1.65 1.73 283903 17.3 up up correct
BLDP.US Ballard Power Systems Inc 20190718 0 4.02 4.05 3.95 3.99 633522 3.99 down down correct
BLFS.US BioLife Solutions Inc 20190718 0 16.5 16.99 16.16 16.97 155127 16.97 up up correct
BLIN.US Bridgeline Digital Inc 20190718 0 2.27 2.28 2.18 2.2 80216 2.2 down down correct
BLKB.US Blackbaud Inc 20190718 0 82.43 83.91 82.2 83.32 176264 82.9552 up up correct
BLMN.US Bloomin' Brands Inc 20190718 0 17.84 17.94 17.54 17.89 1642341 17.5247 up up correct
BLNK.US Blink Charging Co 20190718 0 2.63 2.66 2.51 2.56 123664 2.56 down down correct
BLNKW.US BLNKW 20190718 0 0.51 0.5549 0.48 0.48 3005 0.48 down down correct
BLPH.US Bellerophon Therapeutics Inc 20190718 0 0.66 0.73 0.6568 0.71 27926 10.65 up up correct
BLRX.US BioLineRx Ltd 20190718 0 4.24 4.25 3.86 3.95 94582 3.95 down down correct
BLU.US BELLUS Health Inc 20190718 0 2.3333 2.3333 2.26 2.2888 10583 8.2397 down down correct
BLUCX.US Bluestone Community Development Fund 20190718 0 9.8 9.8 9.8 9.8 0 9.1346
BLUE.US bluebird bio Inc 20190718 0 138.921 141.9895 135.4764 141.1799 454500 91.4378 up down incorrect
BMRA.US Biomerica Inc 20190718 0 2.9551 2.97 2.88 2.88 10804 2.88 down down correct
BMRC.US Bank of Marin Bancorp 20190718 0 42.15 42.4 41.95 42.33 26658 39.7879 up down incorrect
BMRN.US BioMarin Pharmaceutical Inc 20190718 0 82.16 83.55 82.16 83.19 917755 83.19 up up correct
BMTC.US Bryn Mawr Bank Corporation 20190718 0 36.51 36.73 35.75 36.24 72360 33.5445 down up incorrect
BNFT.US Benefitfocus Inc 20190718 0 26.55 27.71 25.64 26.26 519648 26.26 down down correct
BNGO.US Bionano Genomics Inc 20190718 0 2.5501 2.6 2.5501 2.6 288 2.6 up up correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20190718 0 0.9 0.9 0.9 0.9 2500 0.9
BNSO.US Bonso Electronics International Inc 20190718 0 2.42 2.6779 2.42 2.6779 959 2.6779 up up correct
BOCH.US Bank of Commerce Holdings 20190718 0 10.45 10.52 10.41 10.52 13250 10.0079 up up correct
BOKF.US BOK Financial Corporation 20190718 0 76.97 78.35 76.97 77.54 143708 72.3957 up up correct
BOMN.US Boston Omaha Corporation 20190718 0 23.32 23.34 23.005 23.1 14065 23.1 down up incorrect
BOOM.US DMC Global Inc 20190718 0 62.16 62.46 60.75 62.18 250518 61.5169 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20190718 0 2.6501 2.7 2.6501 2.7 1666 2.7 up up correct
BOTJ.US Bank of the James Financial Group Inc 20190718 0 14.7082 14.7082 14.61 14.6119 2602 12.5982 down down correct
BOXL.US Boxlight Corporation 20190718 0 2.93 2.99 2.85 2.92 17292 2.92 down up incorrect
BPMC.US Blueprint Medicines Corporation 20190718 0 96.8 99.14 95.87 98.24 286177 98.24 up up correct
BPOP.US Popular Inc 20190718 0 54.31 55.29 54.31 54.93 358597 50.8987 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20190718 0 25.64 25.74 25.6 25.66 3892 22.3369 up up correct
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20190718 0 27.25 27.53 27.05 27.25 2619 24.0985
BPRN.US The Bank of Princeton 20190718 0 28.85 28.85 28.52 28.66 4587 27.4046 down down correct
BPTH.US Bio 20190718 0 14.46 14.79 13.75 13.87 268487 13.87 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20190718 0 18.85 19 18.75 18.95 488600 16.1225 up up correct
BPYPP.US Brookfield Property Partners L.P 20190718 0 25.38 25.47 25.319 25.39 20200 21.511 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20190718 0 0.4 0.43 0.4 0.4 36600 0.4
BRID.US Bridgford Foods Corporation 20190718 0 36.8 36.8 34.93 34.93 2776 34.93 down up incorrect
BRKL.US Brookline Bancorp Inc 20190718 0 14.78 14.97 14.77 14.89 119351 13.6252 up up correct
BRKR.US Bruker Corporation 20190718 0 48.61 49.14 48.375 48.52 1298862 48.1619 down down correct
BRKS.US Brooks Automation Inc 20190718 0 39 40.29 39 39.95 386684 39.2691 up up correct
BROG.US Brooge Energy Limited 20190718 0 10.19 10.2 10.185 10.19 436375 10.19
BRPM.US B. Riley Principal 150 Merger Corp 20190718 0 9.79 9.79 9.79 9.79 0 9.79
BRQS.US Borqs Technologies Inc 20190718 0 2.93 2.93 2.5527 2.5527 1200 2.5527 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20190718 0 0.295 0.35 0.29 0.35 65097 1400 up up correct
BRY.US Berry Corporation 20190718 0 10.25 10.27 10.07 10.18 228171 9.2911 down down correct
BSET.US Bassett Furniture Industries Incorporated 20190718 0 12.92 13.21 12.65 12.72 54262 11.5597 down down correct
BSGM.US BioSig Technologies Inc 20190718 0 8.25 8.35 8.14 8.25 86052 8.25
BSQR.US BSQUARE Corporation 20190718 0 1.23 1.25 1.2 1.2 23236 1.2 down down correct
BSRR.US Sierra Bancorp 20190718 0 25.84 26.12 25.79 25.98 16552 23.8176 up up correct
BSVN.US Bank7 Corp 20190718 0 18.17 18.17 17.95 17.95 1682 16.3153 down down correct
BTAI.US BioXcel Therapeutics Inc 20190718 0 10.41 10.5 10.1779 10.32 6185 10.32 down down correct
BTB.US Bit Brother Limited 20190718 0 0.551 0.578 0.551 0.552 13800 0.552 up up correct
BTBT.US Bit Digital Inc 20190718 0 2.78 2.9899 2.48 2.58 236160 2.58 down down correct
BTCS.US BTCS Inc. Common Stock 20190718 0 0.1999 0.1999 0.165 0.1675 38338 1.675 down down correct
BTCY.US Biotricity Inc. Common Stock 20190718 0 0.58 0.6 0.5214 0.58 18260 0.58
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20190718 0 3.13 3.216 3.13 3.216 445 6.432 up up correct
BUSE.US First Busey Corporation 20190718 0 25.91 26.05 25.73 25.89 133145 23.5995 down down correct
BVXV.US BiondVax Pharmaceuticals Ltd 20190718 0 6.07 6.45 6.02 6.45 12574 6.45 up up correct
BWAY.US BrainsWay Ltd 20190718 0 10.16 10.45 10.1 10.15 35543 10.15 down down correct
BWB.US Bridgewater Bancshares Inc 20190718 0 11.23 11.57 11.23 11.51 20734 11.51 up up correct
BWEN.US Broadwind Inc 20190718 0 2.13 2.14 2.05 2.14 12762 2.14 up up correct
BWFG.US Bankwell Financial Group Inc 20190718 0 27.8637 28.1962 27.55 27.97 4018 26.2024 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20190718 0 10.03 10.03 10.03 10.03 0 9.0114
BYFC.US Broadway Financial Corporation 20190718 0 1.97 1.98 1.85 1.9 19469 1.9 down down correct
BYND.US Beyond Meat Inc 20190718 0 169.4 172.45 167.81 170.34 1697334 170.34 up up correct
BYRN.US Byrna Technologies Inc 20190718 0 1.6 1.6 1.496 1.6 540 1.6
BYSI.US BeyondSpring Inc 20190718 0 16.49 16.605 15.85 16.05 85474 16.05 down down correct
BZUN.US Baozun Inc 20190718 0 49.39 50.33 48.165 50.02 2108219 50.02 up up correct
CAAS.US China Automotive Systems Inc 20190718 0 2.23 2.2303 2.08 2.14 15264 2.14 down down correct
CAC.US Camden National Corporation 20190718 0 43.68 44.38 43.67 44.04 25042 40.8007 up up correct
CACC.US Credit Acceptance Corporation 20190718 0 483.04 492.37 482.94 486.71 57026 486.71 up up correct
CADCX.US CADCX 20190718 0 25.91 25.91 25.91 25.91 0 22.6973
CADEX.US CADEX 20190718 0 25.91 25.91 25.91 25.91 0 22.8103
CADFX.US CION Ares Diversified Credit Fund W 20190718 0 25.91 25.91 25.91 25.91 0 22.7188
CADUX.US CADUX 20190718 0 25.91 25.91 25.91 25.91 0 22.7141
CADWX.US CADWX 20190718 0 25.91 25.91 25.91 25.91 0 23.7966
CAKE.US The Cheesecake Factory Incorporated 20190718 0 43.9 44.34 43.32 44.13 689080 42.8633 up up correct
CALA.US Calithera Biosciences Inc 20190718 0 4.3 4.32 4.1486 4.28 347145 4.28 down up incorrect
CALB.US California BanCorp 20190718 0 19.755 19.93 19.755 19.93 408 19.93 up up correct
CALM.US Cal 20190718 0 39.76 40.08 39.045 39.1 696991 39.0648 down down correct
CAMP.US CalAmp Corp 20190718 0 10.8 10.84 10.57 10.76 259728 10.76 down down correct
CAMT.US Camtek Ltd 20190718 0 8.27 8.52 8.25 8.52 97737 8.3548 up up correct
CAPR.US Capricor Therapeutics Inc 20190718 0 5.39 5.59 5.0616 5.25 546273 5.25 down down correct
CAR.US Avis Budget Group Inc 20190718 0 36.3 36.33 35.73 35.84 475520 35.84 down down correct
CARA.US Cara Therapeutics Inc 20190718 0 26.79 27.17 24.18 25.34 1999722 25.34 down up incorrect
CARE.US Carter Bankshares Inc 20190718 0 19.58 19.93 19.5 19.79 44126 19.6493 up up correct
CARG.US CarGurus Inc 20190718 0 36.3 36.71 35.91 36.22 436160 36.22 down down correct
CARV.US Carver Bancorp Inc 20190718 0 3.2951 3.2951 3.2951 3.2951 378 3.2951
CASA.US Casa Systems Inc 20190718 0 6.57 6.8 6.55 6.63 188063 6.63 up up correct
CASH.US Meta Financial Group Inc 20190718 0 26.7 27 26.46 26.68 121667 26.2853 down down correct
CASI.US CASI Pharmaceuticals Inc 20190718 0 3.22 3.24 3.1 3.14 83841 3.14 down up incorrect
CASS.US Cass Information Systems Inc 20190718 0 48.06 48.685 48.04 48.63 25429 45.7892 up up correct
CASY.US Casey's General Stores Inc 20190718 0 162 163.94 159.94 163.79 304807 160.7624 up down incorrect
CATB.US Catabasis Pharmaceuticals Inc 20190718 0 7.45 7.51 7.21 7.31 36968 43.86 down up incorrect
CATC.US Cambridge Bancorp 20190718 0 79.71 80.95 76.81 80.5 4420 74.6248 up up correct
CATY.US Cathay General Bancorp 20190718 0 35.31 36.07 34.4 35.96 614029 33.0457 up up correct
CBAN.US Colony Bankcorp Inc 20190718 0 16.11 16.38 16.08 16.38 4665 15.3215 up down incorrect
CBAT.US CBAK Energy Technology Inc 20190718 0 0.9703 1.01 0.97 1.01 226000 1.01 up up correct
CBAY.US CymaBay Therapeutics Inc 20190718 0 6.39 6.45 6.155 6.43 552419 6.43 up up correct
CBFV.US CB Financial Services Inc 20190718 0 24.9 24.9779 24.01 24.13 19021 21.7704 down down correct
CBIO.US Catalyst Biosciences Inc 20190718 0 8.43 8.49 8.28 8.45 152154 8.45 up up correct
CBLI.US Cleveland BioLabs Inc 20190718 0 1.53 1.53 1.4601 1.47 1639 1.47 down down correct
CBMB.US CBM Bancorp Inc 20190718 0 13.68 13.68 13.68 13.68 233 12.2336
CBNK.US Capital Bancorp Inc 20190718 0 12.08 12.38 12.08 12.34 2723 12.2903 up down incorrect
CBOE.US Cboe Global Markets Inc 20190718 0 114.35 115 113.56 114.53 445689 110.7632 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20190718 0 175.22 176.81 169.86 171.24 497893 161.4705 down down correct
CBSH.US Commerce Bancshares Inc 20190718 0 54.7142 55.7487 54.6571 55.5524 601404 48.3803 up down incorrect
CBTX.US CBTX Inc 20190718 0 28.65 29.11 28.65 28.94 21967 27.7721 up up correct
CCB.US Coastal Financial Corporation 20190718 0 15.02 15.02 14.91 15 13850 15 down down correct
CCBG.US Capital City Bank Group Inc 20190718 0 24.63 24.875 24.63 24.74 15078 23.3175 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20190718 0 20.68 20.87 20.62 20.84 71666 17.1322 up up correct
CCEL.US Cryo 20190718 0 7.9 8.06 7.8 7.97 5800 7.97 up down incorrect
CCEP.US Coca 20190718 0 56.5 56.78 56.15 56.65 1492886 52.886 up down incorrect
CCLFX.US CCLFX 20190718 0 10.04 10.04 10.04 10.04 0 8.6832
CCLP.US CSI Compressco LP 20190718 0 3.57 3.6 3.5 3.55 88895 3.2912 down down correct
CCMP.US CMC Materials Inc 20190718 0 110.4 112.52 110.4 112.16 138066 108.6013 up up correct
CCNC.US Code Chain New Continent Limited 20190718 0 1.23 1.5 1.23 1.35 4123 1.35 up up correct
CCNE.US CNB Financial Corporation 20190718 0 26.52 26.8 26.3 26.62 6661 24.7247 up up correct
CCOI.US Cogent Communications Holdings Inc 20190718 0 61.65 62.65 61.23 62.6 154348 56.37 up up correct
CCRN.US Cross Country Healthcare Inc 20190718 0 8.98 9.14 8.93 9.01 73519 9.01 up up correct
CCXI.US ChemoCentryx Inc 20190718 0 8.09 8.33 7.96 8.28 277937 8.28 up up correct
CDEV.US Centennial Resource Development Inc 20190718 0 6.12 6.22 6.05 6.1 3782454 6.1 down down correct
CDK.US CDK Global Inc 20190718 0 50.81 51.22 50.69 51.04 377000 49.3944 up down incorrect
CDLX.US Cardlytics Inc 20190718 0 27.62 28.28 27.0718 27.95 227022 27.95 up up correct
CDMO.US Avid Bioservices Inc 20190718 0 6.2 6.2957 6.14 6.26 157852 6.26 up up correct
CDNA.US CareDx Inc 20190718 0 30.54 31.87 29.79 31.68 1295981 31.68 up up correct
CDNS.US Cadence Design Systems Inc 20190718 0 74 75.04 73.62 74.72 2865838 74.72 up up correct
CDTX.US Cidara Therapeutics Inc 20190718 0 1.72 1.73 1.65 1.69 77898 1.69 down down correct
CDW.US CDW Corporation 20190718 0 113.19 113.4177 111.35 112.41 1109594 109.3476 down up incorrect
CDXC.US ChromaDex Corporation 20190718 0 4.56 4.73 4.435 4.47 294935 4.47 down down correct
CDXS.US Codexis Inc 20190718 0 18.72 18.92 18.56 18.84 344567 18.84 up up correct
CDZI.US Cadiz Inc 20190718 0 10.56 10.835 10.54 10.61 122816 10.61 up down incorrect
CECE.US CECO Environmental Corp 20190718 0 8.89 8.97 8.81 8.93 101180 8.93 up down incorrect
CEDAX.US CEDAX 20190718 0 24.96 24.96 24.96 24.96 0 22.9324
CEDIX.US Destra International & Event 20190718 0 24.96 24.96 24.96 24.96 0 22.4033
CEDLX.US CEDLX 20190718 0 24.96 24.96 24.96 24.96 0 23.033
CEDTX.US CEDTX 20190718 0 24.95 24.95 24.95 24.95 0 23.1074
CELC.US Celcuity Inc 20190718 0 22.5352 23.3 22.5352 23.1 6078 23.1 up up correct
CELH.US Celsius Holdings Inc 20190718 0 4.51 4.62 4.4655 4.6 21930 4.6 up up correct
CEMI.US Chembio Diagnostics Inc 20190718 0 5.95 5.98 5.8 5.85 109575 5.85 down down correct
CENT.US Central Garden & Pet Company 20190718 0 27.3 27.72 27.02 27.72 39897 27.72 up down incorrect
CENTA.US Central Garden & Pet Company 20190718 0 24.76 25.04 24.38 25.02 283104 25.02 up up correct
CENX.US Century Aluminum Company 20190718 0 6.98 7.2175 6.94 7.16 1116357 7.16 up up correct
CERC.US Cerecor Inc 20190718 0 4.65 4.67 4.5799 4.62 38417 4.62 down down correct
CERN.US Cerner Corporation 20190718 0 74.51 74.58 73.78 74 2419660 71.9723 down down correct
CERS.US Cerus Corporation 20190718 0 5.61 5.62 5.51 5.61 781033 5.61
CETX.US Cemtrex Inc 20190718 0 2.05 2.15 2 2.05 157166 2.05
CETXP.US Cemtrex Inc 20190718 0 1.0234 1.03 1 1 3556 0.8638 down down correct
CEVA.US CEVA Inc 20190718 0 25.16 25.67 25.16 25.29 80382 25.29 up up correct
CFBK.US CF Bankshares Inc 20190718 0 12.17 12.19 12.08 12.17 28790 12.0611
CFFI.US C&F Financial Corporation 20190718 0 50.79 51.26 50.34 50.34 2367 46.0291 down down correct
CFFN.US Capitol Federal Financial Inc 20190718 0 13.78 13.9 13.765 13.82 228267 12.2416 up up correct
CFMS.US Conformis Inc 20190718 0 3.16 3.26 3.1403 3.2 656404 3.2 up up correct
CFRX.US ContraFect Corporation 20190718 0 0.4899 0.49 0.4203 0.44 294972 4.4 down down correct
CG.US The Carlyle Group Inc 20190718 0 23.6 23.9491 23.27 23.49 629944 21.5192 down down correct
CGBD.US TCG BDC Inc 20190718 0 15.17 15.2 15.07 15.09 271481 10.9355 down up incorrect
CGC.US Canopy Growth Corporation 20190718 0 36.35 36.4853 35.46 35.8 2740978 35.8 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20190718 0 24.88 24.88 24.88 24.88 0 21.7951
CGEN.US Compugen Ltd 20190718 0 3.54 3.58 3.38 3.39 71289 3.39 down down correct
CGNX.US Cognex Corporation 20190718 0 42.89 43.045 42.135 42.56 1543722 41.0742 down down correct
CGO.US Calamos Global Total Return Fund 20190718 0 12.99 13.03 12.83 12.88 21165 10.5031 down down correct
CGRN.US Capstone Green Energy Corporation 20190718 0 0.734 0.76 0.734 0.7402 24128 7.4022 up up correct
CHCI.US Comstock Holding Companies Inc 20190718 0 2.52 2.59 2.52 2.57 1224 2.57 up up correct
CHCO.US City Holding Company 20190718 0 73.64 74.7 73.61 74.1 49230 68.902 up up correct
CHDN.US Churchill Downs Incorporated 20190718 0 117.28 118.44 116.7 117.73 167269 116.4403 up down incorrect
CHEF.US The Chefs' Warehouse Inc 20190718 0 34.49 34.9 34.1313 34.88 103404 34.88 up up correct
CHEK.US Check 20190718 0 2.25 2.29 2.1732 2.22 42044 2.22 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20190718 0 10.69 10.7116 10.62 10.66 275306 8.678 down down correct
CHKP.US Check Point Software Technologies Ltd 20190718 0 115.7 117.32 115.33 116.88 775919 116.88 up down incorrect
CHMG.US Chemung Financial Corporation 20190718 0 47.06 47.51 47.06 47.51 1924 44.0476 up up correct
CHNG.US Change Healthcare Inc 20190718 0 13.85 14 13.28 13.62 1926988 13.62 down down correct
CHNGU.US Change Healthcare Inc 20190718 0 53.503 53.56 52.751 53.25 185200 46.8652 down down correct
CHNR.US China Natural Resources Inc 20190718 0 1.49 1.59 1.48 1.52 7254 1.52 up up correct
CHRS.US Coherus BioSciences Inc 20190718 0 17.73 18.24 17.5127 18.08 534815 18.08 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20190718 0 81.84 82.67 81.42 82.46 1641326 77.7613 up up correct
CHSCL.US CHS Inc 20190718 0 27.57 27.82 27.514 27.76 27927 23.4961 up up correct
CHSCM.US CHS Inc 20190718 0 26.35 26.7 26.35 26.7 22009 22.8158 up up correct
CHSCN.US CHS Inc 20190718 0 26.84 27.23 26.7573 27.1695 10546 23.0519 up down incorrect
CHSCO.US CHS Inc 20190718 0 27.54 27.72 27.5306 27.64 22392 23.1697 up up correct
CHSCP.US CHS Inc 20190718 0 28.1 28.33 28.04 28.2 17075 23.7919 up up correct
CHTR.US Charter Communications Inc 20190718 0 410.12 416.05 409.14 415.62 696756 415.62 up up correct
CHUY.US Chuy's Holdings Inc 20190718 0 22.46 23.38 22.25 23.14 150946 23.14 up up correct
CHW.US Calamos Global Dynamic Income Fund 20190718 0 8.13 8.1993 8.11 8.16 145692 6.4749 up up correct
CHX.US ChampionX Corporation 20190718 0 30.25 30.615 29.35 29.91 471480 29.91 down down correct
CHY.US Calamos Convertible and High Income Fund 20190718 0 11.35 11.35 11.26 11.35 146541 9.3196
CIDM.US Cinedigm Corp 20190718 0 1.19 1.2 1.15 1.17 13141 1.17 down down correct
CIGI.US Colliers International Group Inc 20190718 0 73.99 75.42 73.99 75.2 54507 75.0088 up up correct
CIH.US China Index Holdings Limited 20190718 0 3.08 3.1 2.935 3.035 70211 3.035 down down correct
CINF.US Cincinnati Financial Corporation 20190718 0 106.99 107.64 106.51 107.45 615548 100.7039 up up correct
CIVB.US Civista Bancshares Inc 20190718 0 21.4035 21.48 21.33 21.43 13537 20.1571 up down incorrect
CIZN.US Citizens Holding Company 20190718 0 20.6 20.7542 20.6 20.7542 405 18.4688 up up correct
CJJD.US China Jo 20190718 0 1.1 1.13 1.08 1.08 354914 1.08 down down correct
CKPT.US Checkpoint Therapeutics Inc 20190718 0 2.96 3.1 2.746 2.83 48100 2.83 down down correct
CLAR.US Clarus Corporation 20190718 0 14.5741 14.594 14.3147 14.3646 72554 14.1402 down down correct
CLBK.US Columbia Financial Inc 20190718 0 15.53 15.6 15.44 15.6 176525 15.6 up up correct
CLBS.US Caladrius Biosciences Inc 20190718 0 2.9 2.96 2.8 2.8 58341 2.8 down up incorrect
CLDB.US Cortland Bancorp 20190718 0 22.75 22.75 22.75 22.75 312 21.2594
CLDX.US Celldex Therapeutics Inc 20190718 0 2.44 2.45 2.33 2.35 137322 2.35 down down correct
CLFD.US Clearfield Inc 20190718 0 13.3 13.4133 13.175 13.26 8371 13.26 down down correct
CLIR.US ClearSign Technologies Corporation 20190718 0 1.34 1.36 1.27 1.31 59347 1.31 down down correct
CLLS.US Cellectis S.A 20190718 0 15.3 15.41 15.11 15.25 89474 15.25 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20190718 0 4.72 4.75 4.6 4.65 88631 4.65 down down correct
CLNE.US Clean Energy Fuels Corp 20190718 0 2.67 2.72 2.63 2.7 415756 2.7 up up correct
CLPS.US CLPS Incorporation 20190718 0 5.3 5.58 5.01 5.4799 20295 5.4799 up up correct
CLPT.US ClearPoint Neuro Inc 20190718 0 3.84 3.85 3.7959 3.8 2880 3.8 down down correct
CLRB.US Cellectar Biosciences Inc 20190718 0 2.15 2.15 2.1 2.15 83631 2.15
CLRO.US ClearOne Inc 20190718 0 2.22 2.27 2.21 2.27 662 2.27 up up correct
CLSD.US Clearside Biomedical Inc 20190718 0 1.17 1.18 1.14 1.18 192416 1.18 up up correct
CLSK.US CleanSpark Inc 20190718 0 1.83 1.84 1.78 1.79 3781 17.9 down down correct
CLSN.US Celsion Corporation 20190718 0 1.73 1.78 1.72 1.72 91892 1.72 down down correct
CLVS.US Clovis Oncology Inc 20190718 0 12.3 12.32 11.23 11.57 3684315 11.57 down down correct
CLWT.US Euro Tech Holdings Company Limited 20190718 0 1.66 1.66 1.62 1.62 47680 1.0458 down down correct
CLXT.US Calyxt Inc 20190718 0 10 10.18 9.81 10.13 44488 10.13 up up correct
CMBM.US Cambium Networks Corporation 20190718 0 9.85 10.26 9.135 10.2 61664 10.2 up up correct
CMCO.US Columbus McKinnon Corporation 20190718 0 40.34 40.84 40.3275 40.53 112661 39.9005 up up correct
CMCSA.US Comcast Corporation 20190718 0 44.25 44.58 44.085 44.56 12461410 42.613 up up correct
CMCT.US CIM Commercial Trust Corporation 20190718 0 20.198 20.6 20.01 20.25 1145 44.8606 up down incorrect
CME.US CME Group Inc 20190718 0 203.86 206.56 203.39 206.26 811298 189.8939 up up correct
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20190718 0 17.88 18.15 17.81 17.98 587100 17.98 up up correct
CMII.US CM Life Sciences II Inc 20190718 0 0.039 0.039 0.039 0.039 0 0.039
CMLS.US Cumulus Media Inc 20190718 0 17.29 17.82 17.05 17.07 65284 17.07 down down correct
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20190718 0 0.09 0.09 0.09 0.09 0 0.09
CMMB.US Chemomab Therapeutics Ltd 20190718 0 68 69.44 66.88 68.8 125 68.8 up up correct
CMPR.US Cimpress plc 20190718 0 92.24 94.48 89.43 89.54 163963 89.54 down down correct
CMRX.US Chimerix Inc 20190718 0 3.58 3.69 3.56 3.65 829658 3.65 up down incorrect
CMTL.US Comtech Telecommunications Corp 20190718 0 27.75 27.75 27.13 27.32 56056 26.2047 down down correct
CNBKA.US Century Bancorp Inc 20190718 0 85.01 85.01 83.305 83.88 10322 82.4646 down down correct
CNCE.US Concert Pharmaceuticals Inc 20190718 0 11.22 11.3 10.8 10.93 53282 10.93 down down correct
CNDT.US Conduent Incorporated 20190718 0 9.17 9.27 8.985 9.18 1434913 9.18 up up correct
CNET.US ZW Data Action Technologies Inc 20190718 0 1.35 1.37 1.27 1.3473 56743 1.3473 down down correct
CNFR.US Conifer Holdings Inc 20190718 0 3.6 3.6 3.33 3.33 9326 3.33 down down correct
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20190718 0 21.5 22.44 21.5 21.51 1395 17.6922 up up correct
CNOB.US ConnectOne Bancorp Inc 20190718 0 22.62 22.83 22.54 22.62 138389 21.7138
CNRLX.US CNRLX 20190718 0 10.24 10.24 10.24 10.24 0 10.24
CNROX.US CNROX 20190718 0 10.18 10.18 10.18 10.18 0 8.3223
CNSL.US Consolidated Communications Holdings Inc 20190718 0 5 5 4.5 4.89 1376437 4.89 down up incorrect
CNTX.US Context Therapeutics Inc. Common Stock 20190718 0 484 484 484 484 100 484
CNTY.US Century Casinos Inc 20190718 0 9.68 9.68 9.53 9.58 72890 9.58 down down correct
CNXN.US PC Connection Inc 20190718 0 33.86 33.905 32.99 33.06 64636 32.0006 down down correct
COCP.US Cocrystal Pharma Inc 20190718 0 2.1291 2.17 2.1291 2.17 2402 2.17 up down incorrect
CODA.US Coda Octopus Group Inc 20190718 0 12.5 13.35 12.43 12.87 100862 12.87 up up correct
CODX.US Co 20190718 0 1.88 2 1.11 1.15 26881939 1.15 down down correct
COGT.US Cogent Biosciences Inc 20190718 0 2.61 2.74 2.3601 2.64 1175865 10.56 up down incorrect
COHR.US Coherent Inc 20190718 0 134.22 137 133.72 137 260357 137 up up correct
COHU.US Cohu Inc 20190718 0 14.39 14.6 14.295 14.33 176973 14.18 down up incorrect
COKE.US Coca 20190718 0 300.32 303 295.61 297.2 33845 294.5643 down down correct
COLB.US Columbia Banking System Inc 20190718 0 35.19 35.64 35.09 35.4 142318 32.3878 up up correct
COLL.US Collegium Pharmaceutical Inc 20190718 0 10.87 10.91 10.52 10.53 245901 10.53 down down correct
COLM.US Columbia Sportswear Company 20190718 0 103.74 104.48 103.33 104.15 217553 102.2553 up up correct
COMM.US CommScope Holding Company Inc 20190718 0 15.04 15.19 14.415 14.59 5789693 13.9773 down down correct
COMS.US COMSovereign Holding Corp 20190718 0 0.7999 0.7999 0.66 0.75 5194 2.25 down up incorrect
CONE.US CyrusOne Inc 20190718 0 58.6 59.74 58.1 59.62 724255 55.7959 up up correct
CONN.US Conn's Inc 20190718 0 18.27 18.9 18.2 18.58 349952 18.58 up up correct
COOP.US Mr. Cooper Group Inc 20190718 0 7.63 7.632 7.5 7.56 375520 7.56 down down correct
CORE.US Core 20190718 0 37.92 38.25 37.565 38.23 141872 36.9444 up up correct
CORT.US Corcept Therapeutics Incorporated 20190718 0 10.59 10.98 10.53 10.92 419602 10.92 up up correct
COST.US Costco Wholesale Corporation 20190718 0 282.2 283.06 279.19 282.91 1696366 270.1113 up up correct
COUP.US Coupa Software Incorporated 20190718 0 142.17 146.58 142.11 145.77 1433921 145.77 up up correct
COWN.US Cowen Inc 20190718 0 15.39 15.8962 15.18 15.8 391586 15.4639 up up correct
COWNL.US Cowen Group Inc 20190718 0 25.81 25.8479 25.65 25.65 37496 21.3945 down down correct
CPHC.US Canterbury Park Holding Corporation 20190718 0 12.3166 13 12.3166 13 494 12.8526 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20190718 0 5.79 5.79 5.69 5.7 6153 5.7 down up incorrect
CPLP.US Capital Product Partners L.P 20190718 0 11.37 11.41 11.2 11.31 163294 9.3626 down down correct
CPRT.US Copart Inc 20190718 0 77.21 78.21 77.09 77.81 964218 77.81 up up correct
CPRX.US Catalyst Pharmaceuticals Inc 20190718 0 4.24 4.28 4.08 4.14 1094982 4.14 down down correct
CPSH.US CPS Technologies Corporation 20190718 0 0.99 1.015 0.99 1 1713 1 up up correct
CPSI.US Computer Programs and Systems Inc 20190718 0 27.83 27.84 27.29 27.5 79692 26.9572 down down correct
CPSS.US Consumer Portfolio Services Inc 20190718 0 3.63 3.63 3.61 3.61 1367 3.61 down down correct
CPTAG.US Capitala Finance Corp 20190718 0 25.27 25.33 25.27 25.33 2586 21.721 up up correct
CPTAL.US Capitala Finance Corp 20190718 0 25.3378 25.4 25.3378 25.4 1407 21.6542 up down incorrect
CRAI.US CRA International Inc 20190718 0 39.28 39.59 38.26 38.57 35306 36.9165 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20190718 0 6.36 6.4 6.12 6.2 581045 6.2 down down correct
CRDF.US Cardiff Oncology Inc 20190718 0 2.12 2.185 2.1 2.14 41439 2.14 up down incorrect
CRDFX.US CRDFX 20190718 0 24.88 24.88 24.88 24.88 0 21.8
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20190718 0 24.88 24.88 24.88 24.88 0 21.4385
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20190718 0 5.19 5.2 4.85 5.06 39950 5.06 down down correct
CRDLX.US CRDLX 20190718 0 24.87 24.87 24.87 24.87 0 21.7837
CRDTX.US Griffin Inst Access Credit Fund CL A 20190718 0 24.88 24.88 24.88 24.88 0 21.7958
CREDX.US CREDX 20190718 0 10.17 10.17 10.17 10.17 0 9.7238
CREG.US China Recycling Energy Corporation 20190718 0 0.3775 0.39 0.3722 0.3798 7717 3.798 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20190718 0 10.6272 10.6857 10.4519 10.6662 73525 10.6662 up up correct
CREX.US Creative Realities Inc 20190718 0 2.24 2.335 2.15 2.3 5069 2.3 up up correct
CREXW.US Creative Realities Inc. WT EXP 110922 20190718 0 0.485 0.485 0.3699 0.3699 500 0.3699 down down correct
CRIS.US Curis Inc 20190718 0 2.38 2.45 2.1 2.26 615706 2.26 down down correct
CRMD.US CorMedix Inc 20190718 0 9.07 9.26 8.88 9.03 448242 9.03 down up incorrect
CRMT.US America's Car 20190718 0 85.48 87.1 84.59 86.84 111739 86.84 up up correct
CRNT.US Ceragon Networks Ltd 20190718 0 2.77 2.88 2.59 2.86 1601640 2.86 up down incorrect
CRNX.US Crinetics Pharmaceuticals Inc 20190718 0 24.82 25.15 23.61 24 40167 24 down down correct
CRON.US Cronos Group Inc 20190718 0 14.98 15.01 14.63 14.96 1937476 14.96 down up incorrect
CROX.US Crocs Inc 20190718 0 22.56 22.59 22.25 22.35 1722311 22.35 down down correct
CRSP.US CRISPR Therapeutics AG 20190718 0 49.09 49.9 49.03 49.72 447801 49.72 up up correct
CRTD.US Creatd Inc 20190718 0 10.734 11.052 9.6 9.6 400 9.6 down down correct
CRTO.US Criteo S.A 20190718 0 17.74 17.94 17.53 17.71 234716 17.71 down down correct
CRTX.US Cortexyme Inc 20190718 0 39.67 41 39.42 41 74799 41 up down incorrect
CRUS.US Cirrus Logic Inc 20190718 0 43.83 45.2 43.83 44.97 589998 44.97 up up correct
CRVL.US CorVel Corporation 20190718 0 90.62 92.61 90.62 91.47 73007 91.47 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20190718 0 5.38 6.16 5.21 5.61 193461 5.61 up up correct
CRWD.US CrowdStrike Holdings Inc 20190718 0 71 74.19 70.15 72.75 3389964 72.75 up down incorrect
CRWS.US Crown Crafts Inc 20190718 0 4.55 4.55 4.51 4.52 4797 3.6943 down up incorrect
CSBR.US Champions Oncology Inc 20190718 0 7.7386 7.85 7.7386 7.75 1356 7.75 up up correct
CSCO.US Cisco Systems Inc 20190718 0 57.05 57.79 56.9 57.74 10292940 53.8269 up up correct
CSCW.US Color Star Technology Co. Ltd 20190718 0 3.65 3.67 3.4 3.53 139904 3.53 down down correct
CSGP.US CoStar Group Inc 20190718 0 581.42 588.44 580.06 587.95 393287 58.795 up up correct
CSGS.US CSG Systems International Inc 20190718 0 48.42 49.07 48.18 49.06 293529 46.6397 up up correct
CSII.US Cardiovascular Systems Inc 20190718 0 43.69 44.82 43.69 44.48 178294 44.48 up up correct
CSIQ.US Canadian Solar Inc 20190718 0 20.65 20.8885 20.34 20.73 467113 20.73 up up correct
CSPI.US CSP Inc 20190718 0 13.75 13.8188 13.75 13.8 637 13.3419 up up correct
CSQ.US Calamos Strategic Total Return Fund 20190718 0 12.89 12.99 12.89 12.99 312283 10.7613 up down incorrect
CSSE.US Chicken Soup for the Soul Entertainment Inc 20190718 0 8.36 8.9561 8.32 8.8316 54182 8.7038 up up correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20190718 0 24.95 25 24.95 24.9721 3932 19.7454 up up correct
CSTE.US Caesarstone Ltd 20190718 0 15.27 15.27 14.91 14.96 38738 14.339 down up incorrect
CSTR.US Capstar Financial Holdings Inc 20190718 0 14.83 15.05 14.61 14.84 40588 14.3248 up down incorrect
CSWC.US Capital Southwest Corporation 20190718 0 21.34 21.51 21.26 21.26 20479 15.3751 down down correct
CSWI.US CSW Industrials Inc 20190718 0 70.13 70.36 69.2 69.25 137108 68.1665 down down correct
CSX.US CSX Corporation 20190718 0 71.43 71.93 69.5 71.83 13671773 23.2014 up up correct
CTAS.US Cintas Corporation 20190718 0 260 262.54 257.89 260.65 1030008 253.1757 up up correct
CTBI.US Community Trust Bancorp Inc 20190718 0 40.96 41.7261 40.6 41.05 24185 37.1403 up up correct
CTG.US Computer Task Group Incorporated 20190718 0 4.04 4.08 4.03 4.03 10021 4.03 down down correct
CTHR.US Charles & Colvard Ltd 20190718 0 1.6 1.6 1.56 1.58 115345 1.58 down down correct
CTIB.US Yunhong CTI Ltd 20190718 0 3.07 3.1 2.95 2.95 503 2.95 down up incorrect
CTIC.US CTI BioPharma Corp 20190718 0 0.86 0.862 0.781 0.781 320313 0.781 down down correct
CTLP.US Cantaloupe Inc 20190718 0 6.71 7.1021 6.38 6.67 1078242 6.67 down down correct
CTMX.US CytomX Therapeutics Inc 20190718 0 12.01 12.27 11.87 12.25 186179 12.25 up up correct
CTRE.US CareTrust REIT Inc 20190718 0 23.64 23.93 23.52 23.77 411231 21.253 up down incorrect
CTRM.US Castor Maritime Inc 20190718 0 4.088 4.19 4.07 4.11 3655 41.1 up up correct
CTRN.US Citi Trends Inc 20190718 0 15.41 15.77 15.35 15.63 73921 15.4343 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20190718 0 64.78 66.02 64.3094 65.93 2480127 63.8197 up up correct
CTSO.US Cytosorbents Corporation 20190718 0 7.23 7.65 7.23 7.63 123969 7.63 up up correct
CTXR.US Citius Pharmaceuticals Inc 20190718 0 1.03 1.07 1.02 1.02 70362 1.02 down down correct
CTXS.US Citrix Systems Inc 20190718 0 100.5 101.95 100.04 101.73 2225834 98.5372 up up correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20190718 0 6.3694 6.3694 6.3384 6.3694 4190 3.9807
CUE.US Cue Biopharma Inc 20190718 0 7.25 7.45 7.2466 7.43 26234 7.43 up up correct
CUEN.US Cuentas Inc 20190718 0 0.8101 0.85 0.7903 0.85 2228 2.125 up up correct
CUTR.US Cutera Inc 20190718 0 24.59 25.17 24.59 24.69 86938 24.69 up down incorrect
CVBF.US CVB Financial Corp 20190718 0 20.72 20.91 20.55 20.8 345531 19.1698 up up correct
CVCO.US Cavco Industries Inc 20190718 0 157.2 160.2825 155.27 159.72 66367 159.72 up up correct
CVCY.US Central Valley Community Bancorp 20190718 0 20.45 20.6895 20.44 20.5 10944 19.2593 up up correct
CVET.US Covetrus Inc 20190718 0 24.9 25.57 24.75 25.46 825757 25.46 up down incorrect
CVGI.US Commercial Vehicle Group Inc 20190718 0 7.62 7.7 7.53 7.56 417011 7.56 down up incorrect
CVGW.US Calavo Growers Inc 20190718 0 94.01 94.49 91.63 91.91 122684 86.8741 down down correct
CVLG.US Covenant Logistics Group Inc 20190718 0 14.42 14.78 14.16 14.46 165236 14.46 up up correct
CVLT.US Commvault Systems Inc 20190718 0 50 50.78 49.775 50.13 444385 50.13 up up correct
CVLY.US Codorus Valley Bancorp Inc 20190718 0 22.8 23.225 22.68 22.75 12597 20.0516 down down correct
CVV.US CVD Equipment Corporation 20190718 0 3.7218 3.7304 3.7218 3.7304 378 3.7304 up up correct
CWBC.US Community West Bancshares 20190718 0 9.9 9.9 9.9 9.9 20 9.3484
CWBR.US CohBar Inc 20190718 0 1.52 1.56 1.52 1.55 28528 1.55 up up correct
CWCO.US Consolidated Water Co. Ltd 20190718 0 14.09 14.2186 13.99 14.15 17234 13.3594 up up correct
CWST.US Casella Waste Systems Inc 20190718 0 42.56 43.04 42.22 42.8 424373 42.8 up up correct
CXDC.US China XD Plastics Company Limited 20190718 0 2.101 2.106 2.075 2.1 5918 2.1 down down correct
CXDO.US Crexendo Inc 20190718 0 3.3 3.3 3.2 3.2 520 3.2 down up incorrect
CYAD.US Celyad Oncology SA 20190718 0 13.96 14.1 13.96 14.1 6077 14.1 up up correct
CYAN.US Cyanotech Corporation 20190718 0 2.56 2.6305 2.545 2.63 2391 2.63 up down incorrect
CYBE.US CyberOptics Corporation 20190718 0 12.1 12.2999 11.91 12 72844 12 down down correct
CYBR.US CyberArk Software Ltd 20190718 0 140.29 140.8337 136 139.71 806434 139.71 down down correct
CYCC.US Cyclacel Pharmaceuticals Inc 20190718 0 0.523 0.5691 0.52 0.5499 4176 10.998 up up correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20190718 0 4.6592 4.6592 4.6592 4.6592 300 3.795
CYCN.US Cyclerion Therapeutics Inc 20190718 0 11.93 12.05 11.72 11.9 175500 11.9 down down correct
CYRN.US Cyren Ltd 20190718 0 1.63 1.72 1.62 1.6697 2656 1.6697 up up correct
CYRX.US Cryoport Inc 20190718 0 19.56 19.66 19.15 19.38 301936 19.38 down down correct
CYTK.US Cytokinetics Incorporated 20190718 0 11.54 11.65 11.21 11.23 385470 11.23 down down correct
CYTO.US Auris Medical Holding Ltd 20190718 0 2.63 2.65 2.57 2.65 52201 2.65 up up correct
CZNC.US Citizens & Northern Corporation 20190718 0 25.2 25.48 25 25.48 7068 22.5194 up up correct
CZR.US Caesars Entertainment Inc 20190718 0 45.56 46.11 45.15 45.48 1503899 45.48 down down correct
CZWI.US Citizens Community Bancorp Inc 20190718 0 10.9 10.9 10.76 10.76 340 10.3543 down down correct
DAKT.US Daktronics Inc 20190718 0 6.27 6.33 6.21 6.24 103706 6.0925 down down correct
DALN.US DallasNews Corporation Series A Common Stock 20190718 0 3.545 3.75 3.545 3.67 4519 12.1128 up down incorrect
DARE.US Daré Bioscience Inc 20190718 0 0.826 0.83 0.79 0.8 25600 0.8 down down correct
DBVT.US DBV Technologies S.A 20190718 0 9.77 10.13 9.71 10.05 158945 10.05 up up correct
DBX.US Dropbox Inc 20190718 0 25.02 25.22 24.71 24.98 3132495 24.98 down down correct
DCOM.US Dime Community Bancshares Inc 20190718 0 18.62 18.97 18.55 18.9 92747 16.1657 up up correct
DCPH.US Deciphera Pharmaceuticals Inc 20190718 0 21.88 21.88 20.42 20.65 321959 20.65 down up incorrect
DCTH.US Delcath Systems Inc 20190718 0 0.085 0.085 0.071 0.071 128922 49.7 down down correct
DENN.US Denny's Corporation 20190718 0 21.81 21.9954 21.435 21.45 704297 21.45 down up incorrect
DFFN.US Diffusion Pharmaceuticals Inc 20190718 0 2.38 2.72 2.32 2.52 234277 2.52 up up correct
DGICA.US Donegal Group Inc 20190718 0 14.4532 14.6 14.4288 14.47 30031 13.0476 up up correct
DGII.US Digi International Inc 20190718 0 12.85 12.94 12.8 12.87 73737 12.87 up up correct
DGLY.US Digital Ally Inc 20190718 0 1.25 1.3 1.22 1.22 57152 1.22 down down correct
DHC.US Diversified Healthcare Trust 20190718 0 8.35 8.38 8.22 8.26 2246242 7.721 down down correct
DHCNI.US DHCNI 20190718 0 22.3 22.5 22.3 22.32 25100 19.2995 up up correct
DHCNL.US Diversified Healthcare Trust 20190718 0 25.02 25.18 24.9 25.11 33446 23.4953 up up correct
DHIL.US Diamond Hill Investment Group Inc 20190718 0 139 140.38 136.01 139.5 27124 119.0163 up up correct
DIOD.US Diodes Incorporated 20190718 0 36.89 37.5 36.8 37.19 462226 37.19 up up correct
DISCA.US Discovery Inc 20190718 0 31.8 31.8 31.18 31.32 2349840 31.32 down down correct
DISCK.US Discovery Inc 20190718 0 29.22 29.27 28.72 28.82 2074111 28.82 down down correct
DISH.US DISH Network Corporation 20190718 0 40.58 40.935 40.31 40.83 1768681 40.83 up up correct
DLHC.US DLH Holdings Corp 20190718 0 5.51 5.53 5.33 5.53 12096 5.53 up up correct
DLPN.US Dolphin Entertainment Inc 20190718 0 1.26 1.26 1.05 1.055 31671 5.275 down up incorrect
DLTH.US Duluth Holdings Inc 20190718 0 13.18 13.32 12.77 12.79 298169 12.79 down up incorrect
DLTR.US Dollar Tree Inc 20190718 0 111.94 111.98 109.52 110.12 1473752 110.12 down up incorrect
DMAC.US DiaMedica Therapeutics Inc 20190718 0 3.75 4.03 3.75 3.91 46332 3.91 up up correct
DMLP.US Dorchester Minerals L.P 20190718 0 19.18 19.4371 18.9807 19.08 36955 14.7219 down up incorrect
DMRC.US Digimarc Corporation 20190718 0 44.14 45.09 43.49 44.17 75638 44.17 up up correct
DNLI.US Denali Therapeutics Inc 20190718 0 20.04 20.8802 20.04 20.8 194878 20.8 up up correct
DOCU.US DocuSign Inc 20190718 0 52.51 53.3 52.41 53.05 2874303 53.05 up up correct
DOGZ.US Dogness (International) Corporation 20190718 0 2.8475 2.93 2.82 2.93 882 2.93 up up correct
DOMO.US Domo Inc 20190718 0 27.42 27.71 26.32 27.06 771296 27.06 down down correct
DOOO.US BRP Inc 20190718 0 37.55 37.55 35.96 35.96 16791 35.6539 down down correct
DORM.US Dorman Products Inc 20190718 0 81.98 82.42 81 82.17 118114 82.17 up up correct
DOX.US Amdocs Limited 20190718 0 63.18 63.95 62.96 63.85 690325 61.0968 up up correct
DOYU.US DouYu International Holdings Limited 20190718 0 11.59 11.88 11 11.05 9071589 11.05 down down correct
DRIO.US DarioHealth Corp 20190718 0 0.4 0.4026 0.374 0.3816 220496 7.632 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20190718 0 50 50 50 50 0 50
DRNA.US Dicerna Pharmaceuticals Inc 20190718 0 14.96 16.02 14.96 15.78 376228 15.78 up up correct
DRRX.US DURECT Corporation 20190718 0 0.7026 0.7085 0.67 0.6739 266479 0.6739 down down correct
DRTT.US DIRTT Environmental Solutions Ltd 20190718 0 5.62 5.62 5.6017 5.6017 946 5.6017 down down correct
DSGX.US The Descartes Systems Group Inc 20190718 0 36.54 36.91 36.47 36.84 88663 36.84 up up correct
DSKE.US Daseke Inc 20190718 0 3.55 3.57 3.49 3.52 241689 3.52 down down correct
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20190718 0 0.16 0.19 0.16 0.19 6200 0.19 up up correct
DSPG.US DSP Group Inc 20190718 0 14.84 15.15 14.83 15.1 150597 15.1 up up correct
DTEA.US DAVIDsTEA Inc 20190718 0 1.5 1.51 1.47 1.51 79051 1.51 up up correct
DTIL.US Precision BioSciences Inc 20190718 0 14.84 15.06 14.17 14.82 65843 14.82 down down correct
DTSS.US Datasea Inc 20190718 0 1.17 1.24 1.16 1.16 505 1.16 down down correct
DUOT.US Duos Technologies Group Inc 20190718 0 9.429 10.36 9.429 10.22 557 10.22 up up correct
DVAX.US Dynavax Technologies Corporation 20190718 0 3.8 3.81 3.4 3.66 2039653 3.66 down down correct
DVCR.US Diversicare Healthcare Services Inc 20190718 0 2.92 3.1915 2.87 3.15 4163 3.15 up up correct
DWSN.US Dawson Geophysical Company 20190718 0 2.5 2.55 2.44 2.53 62658 2.53 up up correct
DXCM.US DexCom Inc 20190718 0 147.68 155.99 146.42 153.39 911207 153.39 up down incorrect
DXLG.US Destination XL Group Inc. Common Stock 20190718 0 1.84 1.84 1.8002 1.825 13711 1.825 down up incorrect
DXPE.US DXP Enterprises Inc 20190718 0 32.39 32.6091 31.5501 31.82 97015 31.82 down down correct
DXYN.US The Dixie Group Inc 20190718 0 0.5999 0.63 0.58 0.58 69141 0.58 down up incorrect
DYAI.US Dyadic International Inc 20190718 0 4.96 5.196 4.91 5.1 61230 5.1 up up correct
DYNT.US Dynatronics Corporation 20190718 0 1.6 1.63 1.5 1.5 29038 1.5 down down correct
DZSI.US DZS Inc 20190718 0 11.49 12 11.49 11.8 122036 11.8 up down incorrect
EA.US Electronic Arts Inc 20190718 0 88.9 89.47 88.02 89.19 4105733 88.6308 up down incorrect
EAST.US Eastside Distilling Inc 20190718 0 4.52 4.52 3.7624 4.13 77784 4.13 down down correct
EBAY.US eBay Inc 20190718 0 41.105 42 39.02 39.77 27081619 38.4898 down down correct
EBAYL.US eBay Inc. NT 56 20190718 0 26.38 26.52 26.37 26.51 67893 24.3115 up up correct
EBIX.US Ebix Inc 20190718 0 44.64 45.23 43.62 44.58 409041 43.4104 down down correct
EBMT.US Eagle Bancorp Montana Inc 20190718 0 15.98 15.99 15.531 15.92 4028 15.1219 down down correct
EBSB.US Meridian Bancorp Inc 20190718 0 18.46 18.62 18.4001 18.57 76217 17.6895 up up correct
EBTC.US Enterprise Bancorp Inc 20190718 0 29.3 29.47 28.98 29.47 3193 27.6919 up up correct
ECHO.US Echo Global Logistics Inc 20190718 0 19.17 19.29 18.9 19.09 134122 19.09 down up incorrect
ECOL.US US Ecology Inc 20190718 0 61.77 63.58 61.43 62.85 204685 62.4603 up up correct
ECOR.US electroCore Inc 20190718 0 1.39 1.4 1.26 1.3 140022 1.3 down down correct
ECPG.US Encore Capital Group Inc 20190718 0 33.87 34.46 33.66 34.3 111320 34.3 up up correct
EDAP.US EDAP TMS S.A 20190718 0 2.7 2.71 2.7 2.71 19785 2.71 up up correct
EDIT.US Editas Medicine Inc 20190718 0 23.88 24.68 23.8501 24.67 638521 24.67 up down incorrect
EDRY.US EuroDry Ltd 20190718 0 7.7239 7.7239 7.7239 7.7239 115 7.7239
EDSA.US Edesa Biotech Inc 20190718 0 4.92 5.014 4.44 4.44 24783 4.44 down down correct
EDUC.US Educational Development Corporation 20190718 0 6.85 6.97 6.7 6.7 7279 6.2062 down down correct
EEFT.US Euronet Worldwide Inc 20190718 0 164.62 165.85 162.091 165.01 276167 165.01 up up correct
EFOI.US Energy Focus Inc 20190718 0 0.45 0.45 0.425 0.44 25581 2.2 down down correct
EFSC.US Enterprise Financial Services Corp 20190718 0 39.5 40.16 39.34 39.7 72316 37.8571 up up correct
EGAN.US eGain Corporation 20190718 0 7.9 8.06 7.84 7.86 92950 7.86 down down correct
EGBN.US Eagle Bancorp Inc 20190718 0 51.56 52.75 38.672 39.15 3576664 37.0732 down down correct
EGLE.US Eagle Bulk Shipping Inc 20190718 0 5.33 5.33 5.16 5.22 184772 34.7116 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20190718 0 54.62 55.5 54.07 54.66 112921 54.66 up up correct
EHTH.US eHealth Inc 20190718 0 87.04 88.11 86.04 87.58 311205 87.58 up up correct
EIGR.US Eiger BioPharmaceuticals Inc 20190718 0 11.41 11.46 11.1 11.2 66144 11.2 down down correct
EIOMX.US EIOMX 20190718 0 10.33 10.33 10.33 10.33 0 10.0754
EKSO.US Ekso Bionics Holdings Inc 20190718 0 1.16 1.2 1.13 1.17 19326 17.55 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20190718 0 0.86 0.9197 0.86 0.883 5920 15.894 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20190718 0 9.17 9.34 9 9.2 39516 9.2 up up correct
ELSE.US Electro 20190718 0 3.25 3.25 3.25 3.25 155 3.25
ELTK.US Eltek Ltd 20190718 0 3.9 4.1 3.78 3.83 42870 3.83 down down correct
EMCF.US Emclaire Financial Corp 20190718 0 36 37.0001 35.9198 37.0001 2542 33.1051 up up correct
EMKR.US EMCORE Corporation 20190718 0 2.92 2.9355 2.84 2.85 191201 2.85 down up incorrect
EML.US The Eastern Company 20190718 0 26.759 27.2 26.759 27.2 1297 25.9699 up down incorrect
ENDP.US Endo International plc 20190718 0 3.53 3.55 3.245 3.34 4751586 3.34 down down correct
ENG.US ENGlobal Corporation 20190718 0 0.9549 0.9897 0.9 0.93 15194 0.93 down down correct
ENLV.US Enlivex Therapeutics Ltd 20190718 0 26.35 26.999 25.9762 26.57 15068 26.57 up up correct
ENOB.US Enochian Biosciences Inc 20190718 0 4.95 5.13 4.95 5 8899 5 up up correct
ENPH.US Enphase Energy Inc 20190718 0 20.15 20.77 20.03 20.66 5944266 20.66 up up correct
ENSG.US The Ensign Group Inc 20190718 0 57.7823 59.1819 57.1725 58.5521 283523 54.3235 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20190718 0 81.73 83.705 81.29 83.43 129180 83.43 up up correct
ENTG.US Entegris Inc 20190718 0 37.24 38.08 37.24 38.03 1253623 37.6025 up up correct
ENTX.US Entera Bio Ltd 20190718 0 3.65 3.66 2.59 3.59 4888 3.59 down down correct
ENVB.US Enveric Biosciences Inc 20190718 0 0.351 0.365 0.342 0.355 15595 35.5 up up correct
EOLS.US Evolus Inc 20190718 0 17.95 20.2425 17.5156 19.87 1417055 19.87 up up correct
EPAY.US Bottomline Technologies (de) Inc 20190718 0 42.66 43.36 42.2 42.5 213810 42.5 down down correct
EPIX.US ESSA Pharma Inc 20190718 0 2.59 2.9 2.45 2.9 5905 2.9 up up correct
EPSN.US Epsilon Energy Ltd 20190718 0 3.8429 3.8429 3.8429 3.8429 190 3.8429
EPZM.US Epizyme Inc 20190718 0 12.47 12.92 12.3275 12.78 583395 12.78 up up correct
EQ.US Equillium Inc 20190718 0 5.545 5.58 5.45 5.45 7984 5.45 down up incorrect
EQBK.US Equity Bancshares Inc 20190718 0 24.46 24.9 24.325 24.56 45491 24.5028 up up correct
EQIX.US Equinix Inc. (REIT) 20190718 0 509.53 513.46 508.19 512.17 293907 492.3733 up down incorrect
EQOS.US Diginex Limited 20190718 0 9.94 9.94 9.94 9.94 100 9.94
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20190718 0 8.6 8.84 8.57 8.84 25047010 8.5238 up up correct
ERIE.US Erie Indemnity Company 20190718 0 263.49 266.795 261.79 266.33 141989 252.2608 up up correct
ERII.US Energy Recovery Inc 20190718 0 11.54 11.58 11.42 11.52 154281 11.52 down down correct
ESBK.US Elmira Savings Bank 20190718 0 15.47 15.6813 15.42 15.42 5602 13.6366 down down correct
ESCA.US Escalade Incorporated 20190718 0 11.48 11.79 11.47 11.69 4778 10.6459 up up correct
ESEA.US Euroseas Ltd 20190718 0 0.64 0.6462 0.6297 0.643 12387 5.144 up up correct
ESGR.US Enstar Group Limited 20190718 0 172.86 173.06 171.23 172.98 70858 172.98 up up correct
ESGRO.US Enstar Group Limited 20190718 0 25.9 26.2897 25.9 26.19 18094 22.2581 up up correct
ESGRP.US Enstar Group Limited 20190718 0 26.32 26.7299 26.26 26.6 41354 22.7132 up up correct
ESLT.US Elbit Systems Ltd 20190718 0 153.22 153.23 151.61 152.65 17844 148.0619 down down correct
ESPR.US Esperion Therapeutics Inc 20190718 0 43.76 44.22 43.53 44.19 331097 44.19 up up correct
ESQ.US Esquire Financial Holdings Inc 20190718 0 23.87 24.29 23.34 24.22 6569 24.22 up up correct
ESSA.US ESSA Bancorp Inc 20190718 0 15.23 15.3 15.0901 15.29 6204 14.2019 up up correct
ESTA.US Establishment Labs Holdings Inc 20190718 0 23.08 23.24 22.25 23.02 31491 23.02 down up incorrect
ESXB.US Community Bankers Trust Corporation 20190718 0 7.89 8.06 7.79 7.9 31669 7.3753 up up correct
ET.US PE 20190718 0 25.22 25.22 24.98 25.02 217449 21.0331 down up incorrect
ETON.US Eton Pharmaceuticals Inc 20190718 0 6.65 6.79 6.57 6.65 44164 6.65
ETSY.US Etsy Inc 20190718 0 63.48 65.335 63.34 65.2 1981876 65.2 up up correct
ETTX.US Entasis Therapeutics Holdings Inc 20190718 0 6.35 6.35 6.26 6.26 5952 6.26 down down correct
EVBG.US Everbridge Inc 20190718 0 98.01 98.52 96.805 97.97 463012 97.97 down up incorrect
EVER.US EverQuote Inc 20190718 0 14.42 14.54 14.08 14.44 67300 14.44 up up correct
EVFM.US Evofem Biosciences Inc 20190718 0 4.75 5 4.75 4.95 25398 4.95 up up correct
EVGN.US Evogene Ltd 20190718 0 1.5 1.52 1.5 1.5084 2701 1.5084 up up correct
EVLO.US Evelo Biosciences Inc 20190718 0 8.8334 8.8334 8.17 8.28 12492 8.28 down down correct
EVOK.US Evoke Pharma Inc 20190718 0 1.04 1.05 1.02 1.04 707059 1.04
EVOL.US Evolving Systems Inc 20190718 0 0.8201 0.84 0.805 0.8257 30510 0.8257 up down incorrect
EVOP.US EVO Payments Inc 20190718 0 29.88 30.62 29.6 30.57 198194 30.57 up up correct
EWBC.US East West Bancorp Inc 20190718 0 45.03 47.81 44.9097 47.19 1849831 44.4706 up up correct
EXAS.US Exact Sciences Corporation 20190718 0 115.69 117.8322 115.69 116.9 794502 116.9 up up correct
EXC.US Exelon Corporation 20190718 0 48.72 48.86 48.31 48.76 4691558 44.6928 up up correct
EXEL.US Exelixis Inc 20190718 0 21.74 22.34 21.5 22.13 2035861 22.13 up up correct
EXLS.US ExlService Holdings Inc 20190718 0 62.99 65.2 62.99 64.67 202928 64.67 up up correct
EXPD.US Expeditors International of Washington Inc 20190718 0 73.58 74.18 73.33 74.01 984965 71.9221 up up correct
EXPE.US Expedia Group Inc 20190718 0 134.13 137.14 134.117 136.47 1459863 135.129 up up correct
EXPI.US eXp World Holdings Inc 20190718 0 10.93 11.26 10.74 11.14 169137 5.5605 up up correct
EXPO.US Exponent Inc 20190718 0 60.66 61.71 60.66 61.54 178856 60.1836 up up correct
EXTR.US Extreme Networks Inc 20190718 0 6.87 7.02 6.86 7 794680 7 up up correct
EYE.US National Vision Holdings Inc 20190718 0 31.63 32.27 31.36 32.05 512349 32.05 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20190718 0 0.2201 0.2375 0.22 0.2293 20358 3.4394 up up correct
EYEN.US Eyenovia Inc 20190718 0 3.44 3.49 3.14 3.18 88426 3.18 down down correct
EYES.US Second Sight Medical Products Inc 20190718 0 0.8763 0.92 0.8419 0.9097 41024 7.2776 up up correct
EYESW.US Second Sight Medical Products Inc. Warrants 20190718 0 0.201 0.24 0.201 0.237 6961 1.896 up up correct
EYPT.US EyePoint Pharmaceuticals Inc 20190718 0 1.49 1.5 1.45 1.47 276253 14.7 down down correct
EZPW.US EZCORP Inc 20190718 0 9.65 9.71 9.625 9.64 117208 9.64 down down correct
FAMI.US Farmmi Inc 20190718 0 1.64 1.64 1.4401 1.46 6290 1.46 down down correct
FANG.US Diamondback Energy Inc 20190718 0 101.97 103.63 101.0231 103.58 1423405 97.4927 up up correct
FANH.US Fanhua Inc 20190718 0 33.82 34.279 33.16 33.48 289644 29.0078 down up incorrect
FARM.US Farmer Bros. Co 20190718 0 16.77 17.05 16.66 16.85 90748 16.85 up up correct
FARO.US FARO Technologies Inc 20190718 0 47.24 47.64 46.94 47.03 109596 47.03 down up incorrect
FAST.US Fastenal Company 20190718 0 30.45 30.54 30.04 30.3 5823221 28.3289 down down correct
FAT.US FAT Brands Inc 20190718 0 3.95 3.9898 3.9 3.9001 3778 3.7219 down down correct
FATE.US Fate Therapeutics Inc 20190718 0 22.2 22.63 21.86 22.5 628842 22.5 up up correct
FB.US Meta Platforms Inc. 20190718 0 200.15 202.47 199.38 200.78 11956550 200.78 up down incorrect
FBIO.US Fortress Biotech Inc 20190718 0 1.38 1.38 1.21 1.26 398449 1.26 down down correct
FBIOP.US Fortress Biotech Inc 20190718 0 21.3501 21.3501 21.145 21.145 670 15.9416 down down correct
FBIZ.US First Business Financial Services Inc 20190718 0 23 23.13 22.7 22.89 11011 21.1976 down down correct
FBMS.US The First Bancshares Inc 20190718 0 30.01 30.22 29.955 30.09 26719 28.9659 up up correct
FBNC.US First Bancorp 20190718 0 35.01 35.22 34.79 35.12 76895 33.3284 up up correct
FBRX.US Forte Biosciences Inc 20190718 0 5.93 5.97 5.785 5.87 4400 88.05 down down correct
FCAP.US First Capital Inc 20190718 0 54.87 55.15 54.3 55.15 8424 52.6445 up up correct
FCBC.US First Community Bankshares Inc 20190718 0 32.1801 32.63 32.1801 32.59 6835 29.578 up up correct
FCCO.US First Community Corporation 20190718 0 19.62 19.71 19 19.55 14925 18.2752 down up incorrect
FCCY.US 1st Constitution Bancorp 20190718 0 18.18 18.4 18.14 18.3 16373 17.3623 up up correct
FCEL.US FuelCell Energy Inc 20190718 0 0.2975 0.3064 0.261 0.3045 14013660 0.3045 up up correct
FCFS.US FirstCash Inc 20190718 0 103.89 104.67 103.74 104.24 149927 100.4271 up up correct
FCNCA.US First Citizens BancShares Inc 20190718 0 453.35 458.41 445 456 40896 452.3739 up down incorrect
FCRD.US First Eagle Alternative Capital BDC Inc 20190718 0 6.65 6.65 6.59 6.6 55400 4.6726 down down correct
FCREX.US FCREX 20190718 0 12.96 12.96 12.96 12.96 0 11.2487
FCRIX.US FCRIX 20190718 0 13 13 13 13 0 11.2098
FCUV.US Focus Universal Inc. Common Stock 20190718 0 5.45 5.45 5.45 5.45 100 5.45
FDBC.US Fidelity D & D Bancorp Inc 20190718 0 66.97 67 66.57 66.57 1497 62.9883 down down correct
FDUS.US Fidus Investment Corporation 20190718 0 16.16 16.27 16.105 16.25 53222 12.5091 up up correct
FDUSZ.US Fidus Investment Corporation 20190718 0 26.225 26.24 25.9 26 14000 22.4018 down down correct
FEIM.US Frequency Electronics Inc 20190718 0 11.9616 12.08 11.74 12.05 21035 12.05 up down incorrect
FELE.US Franklin Electric Co. Inc 20190718 0 45.66 45.83 45.37 45.5 141547 44.3652 down down correct
FENC.US Fennec Pharmaceuticals Inc 20190718 0 3.849 3.95 3.8 3.85 53807 3.85 up up correct
FEYE.US Mandiant Inc 20190718 0 15.43 15.54 15.31 15.46 1509347 15.46 up up correct
FFBC.US First Financial Bancorp 20190718 0 23.44 23.96 23.2931 23.89 254307 21.2881 up up correct
FFBW.US FFBW Inc 20190718 0 10.07 10.12 10.07 10.12 2536 8.6275 up down incorrect
FFHL.US Fuwei Films (Holdings) Co. Ltd 20190718 0 1.85 1.9242 1.85 1.87 5066 1.87 up up correct
FFIC.US Flushing Financial Corporation 20190718 0 22.19 22.41 22.07 22.32 33361 19.8517 up up correct
FFIN.US First Financial Bankshares Inc 20190718 0 29.56 30.19 29.5 30 248745 28.9235 up up correct
FFIV.US F5 Networks Inc 20190718 0 144.95 146.25 144.05 145.59 606845 145.59 up up correct
FFNW.US First Financial Northwest Inc 20190718 0 14.06 14.47 14.06 14.4 14095 13.2913 up up correct
FFWM.US First Foundation Inc 20190718 0 13.77 13.93 13.75 13.8 131597 13.2557 up down incorrect
FGBI.US First Guaranty Bancshares Inc 20190718 0 21.4 22.4 21.4 22.37 12332 16.8525 up up correct
FGEN.US FibroGen Inc 20190718 0 46.3 47.74 45.63 47.69 558968 47.69 up up correct
FGF.US FG Financial Group Inc 20190718 0 5.23 5.3 5 5.1 2746 5.1 down down correct
FGFPP.US FG Financial Group Inc 20190718 0 25.19 25.27 25.101 25.2 4900 20.6353 up up correct
FHB.US First Hawaiian Inc 20190718 0 25.17 25.56 25.17 25.45 435598 22.7971 up up correct
FIBK.US First Interstate BancSystem Inc 20190718 0 38.07 38.74 38.07 38.53 147275 34.4563 up down incorrect
FINW.US FinWise Bancorp Common Stock 20190718 0 185.015 185.015 185.015 185.015 0 185.015
FISI.US Financial Institutions Inc 20190718 0 27.76 28.1 27.76 28.02 18366 25.2229 up up correct
FISV.US Fiserv Inc 20190718 0 94.17 96.98 94 96.87 10758150 96.87 up up correct
FITB.US Fifth Third Bancorp 20190718 0 27.56 28.09 27.45 27.81 4296234 25.3946 up up correct
FITBI.US Fifth Third Bancorp 20190718 0 28.16 28.3 28.16 28.24 40706 24.6552 up up correct
FIVE.US Five Below Inc 20190718 0 123.05 125.42 122.36 125.27 970547 125.27 up up correct
FIVN.US Five9 Inc 20190718 0 48.33 49.28 47.91 48.43 946479 48.43 up up correct
FIXX.US Homology Medicines Inc 20190718 0 20.67 21.05 20.48 20.88 164723 20.88 up up correct
FIZZ.US National Beverage Corp 20190718 0 42.4 42.66 41.66 42.37 1894532 18.7423 down up incorrect
FKWL.US Franklin Wireless Corp 20190718 0 2.4 2.4 2.3 2.3 3965 2.3 down up incorrect
FLDM.US Fluidigm Corporation 20190718 0 11.3 11.53 11.025 11.49 663967 11.49 up up correct
FLEX.US Flex Ltd 20190718 0 9.73 9.91 9.61 9.85 4849042 9.85 up up correct
FLGT.US Fulgent Genetics Inc 20190718 0 6.3689 6.4 6.3689 6.4 2098 6.4 up up correct
FLIC.US The First of Long Island Corporation 20190718 0 21.36 21.5 21.24 21.46 34280 19.6464 up up correct
FLL.US Full House Resorts Inc 20190718 0 1.89 1.9 1.82 1.85 26996 1.85 down down correct
FLMN.US Falcon Minerals Corporation 20190718 0 7.76 7.85 7.61 7.81 136394 6.2308 up down incorrect
FLMNW.US Falcon Minerals Corporation WT EXP 072122 20190718 0 0.8 0.865 0.8 0.85 140990 0.85 up up correct
FLNT.US Fluent Inc 20190718 0 5.49 5.51 5.275 5.46 229313 5.46 down down correct
FLUX.US Flux Power Holdings Inc 20190718 0 10.75 10.75 10 10 512 10 down down correct
FLWS.US 1 20190718 0 19.56 19.76 19.3 19.75 302118 19.75 up up correct
FLXN.US Flexion Therapeutics Inc 20190718 0 11 11.09 10.67 10.92 297109 10.92 down down correct
FLXS.US Flexsteel Industries Inc 20190718 0 17.03 17.1163 16.72 16.88 13499 15.6926 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20190718 0 28.03 28.6472 27.85 28.37 9175 26.4649 up up correct
FMBH.US First Mid Bancshares Inc 20190718 0 33.47 33.82 33.25 33.5 23230 31.536 up up correct
FMBI.US First Midwest Bancorp Inc 20190718 0 19.48 19.91 19.47 19.83 300511 18.2004 up up correct
FMNB.US Farmers National Banc Corp 20190718 0 14.3265 14.45 14.3 14.35 28863 13.2925 up up correct
FNCB.US FNCB Bancorp Inc 20190718 0 7.75 8 7.58 7.85 37909 7.2393 up up correct
FNHC.US FedNat Holding Company 20190718 0 13.03 13.36 12.265 12.52 99419 11.9194 down down correct
FNKO.US Funko Inc 20190718 0 23.39 24.17 23.2 23.97 689990 23.97 up up correct
FNLC.US The First Bancorp Inc 20190718 0 25.85 25.85 25.4501 25.66 6981 23.0465 down down correct
FNWB.US First Northwest Bancorp 20190718 0 16.174 16.24 16.09 16.21 4546 15.6567 up up correct
FNWD.US Finward Bancorp Common Stock 20190718 0 44 44 44 44 1200 40.8808
FOCS.US Focus Financial Partners Inc 20190718 0 28.14 28.2 27.89 28.06 59374 28.06 down down correct
FOLD.US Amicus Therapeutics Inc 20190718 0 12.7 13.26 12.51 13.25 4080149 13.25 up up correct
FONR.US FONAR Corporation 20190718 0 22.12 22.15 21.7 21.89 22527 21.89 down down correct
FORD.US Forward Industries Inc 20190718 0 1.11 1.19 1.0754 1.18 24903 1.18 up up correct
FORM.US FormFactor Inc 20190718 0 15.35 15.6399 15.34 15.49 151950 15.49 up down incorrect
FORR.US Forrester Research Inc 20190718 0 49.17 49.77 49.05 49.17 45397 49.17
FOSL.US Fossil Group Inc 20190718 0 10.97 11.03 10.54 10.56 790340 10.56 down down correct
FOX.US Fox Corporation 20190718 0 36.1 36.76 36 36.61 3015699 35.3343 up up correct
FOXA.US Fox Corporation 20190718 0 36.17 36.72 35.96 36.55 5313845 35.3117 up up correct
FOXF.US Fox Factory Holding Corp 20190718 0 81.26 82.11 80.54 81.1 110988 81.1 down down correct
FPAY.US FlexShopper Inc 20190718 0 1.52 1.67 1.52 1.62 325470 1.62 up down incorrect
FRAF.US Franklin Financial Services Corporation 20190718 0 36.5 36.51 36.18 36.49 17514 33.02 down down correct
FRBA.US First Bank 20190718 0 11.4 11.465 11.4 11.46 16425 11.1003 up up correct
FRBK.US Republic First Bancorp Inc 20190718 0 4.64 4.67 4.6 4.61 361161 4.61 down down correct
FREE.US Whole Earth Brands Inc 20190718 0 9.8 9.81 9.75 9.8 149100 9.8
FRG.US Franchise Group Inc 20190718 0 11.85 11.93 11.79 11.85 89900 10.587
FRGI.US Fiesta Restaurant Group Inc 20190718 0 11.3 11.3741 11.03 11.1 118786 11.1 down down correct
FRHC.US Freedom Holding Corp 20190718 0 10.91 10.91 10.9 10.9 2475 10.9 down down correct
FRME.US First Merchants Corporation 20190718 0 37.28 37.89 37.28 37.65 130800 34.9453 up up correct
FROPX.US FROPX 20190718 0 19.9 19.9 19.9 19.9 0 15.4115
FRPH.US FRP Holdings Inc 20190718 0 49.71 50.22 48.135 50 13737 50 up up correct
FRPT.US Freshpet Inc 20190718 0 45.22 45.75 44.67 45.41 255142 45.41 up up correct
FRST.US Primis Financial Corp 20190718 0 15.17 15.255 15.13 15.18 14699 14.0491 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20190718 0 1.78 1.788 1.63 1.74 158462 1.74 down down correct
FRTA.US Forterra Inc 20190718 0 5.95 6.34 5.78 6.27 318971 6.27 up up correct
FSBW.US FS Bancorp Inc 20190718 0 49.33 49.33 48.26 48.6 3715 23.3341 down down correct
FSEA.US First Seacoast Bancorp 20190718 0 9.81 9.9 9.6 9.75 108722 9.75 down down correct
FSFG.US First Savings Financial Group Inc 20190718 0 59.99 59.99 59.58 59.65 5384 19.2033 down down correct
FSLR.US First Solar Inc 20190718 0 64.59 66.02 64.5 65.96 877220 65.96 up up correct
FSTR.US L.B. Foster Company 20190718 0 26.57 26.57 26.2 26.32 27794 26.32 down down correct
FSTX.US F 20190718 0 5.12 5.7 5.02 5.056 156953 20.224 down down correct
FSV.US FirstService Corporation 20190718 0 97.59 98.29 97.47 97.88 12255 96.6532 up up correct
FTDR.US Frontdoor Inc 20190718 0 45.47 46.06 45.04 45.98 785644 45.98 up up correct
FTEK.US Fuel Tech Inc 20190718 0 1.24 1.29 1.16 1.2 111115 1.2 down down correct
FTFT.US Future FinTech Group Inc 20190718 0 1.16 1.2013 1.16 1.17 8130 1.17 up down incorrect
FTNT.US Fortinet Inc 20190718 0 86.02 86.73 85.39 86.45 1266468 86.45 up up correct
FULC.US Fulcrum Therapeutics Inc 20190718 0 14.5 15.94 12.86 13.5 1241204 13.5 down down correct
FULT.US Fulton Financial Corporation 20190718 0 16.5 16.89 16.39 16.73 1337956 15.1473 up up correct
FUNC.US First United Corporation 20190718 0 19.59 20.0495 19.59 19.98 18562 18.53 up up correct
FUND.US Sprott Focus Trust Inc 20190718 0 6.716 6.7715 6.69 6.76 37951 5.4805 up down incorrect
FUSB.US First US Bancshares Inc 20190718 0 9.1 9.1433 9.1 9.1433 298 8.8586 up up correct
FUTU.US Futu Holdings Limited 20190718 0 11.4 11.4 10.88 11.03 86425 11.03 down down correct
FUV.US Arcimoto Inc 20190718 0 3.21 3.21 3.01 3.04 23248 3.04 down up incorrect
FVCB.US FVCBankcorp Inc 20190718 0 18.95 19.1 18.735 18.99 10617 18.99 up up correct
FVE.US Five Star Senior Living Inc 20190718 0 0.472 0.5 0.452 0.4555 17018 4.555 down down correct
FWBI.US First Wave BioPharma Inc 20190718 0 0.98 1.05 0.9052 0.9465 1654717 0.9465 down down correct
FWONA.US Formula One Group 20190718 0 36.56 37.13 36.54 37 48729 37 up up correct
FWONK.US Formula One Group 20190718 0 38.57 39.1 38.3666 39 566999 39 up down incorrect
FWRD.US Forward Air Corporation 20190718 0 59.86 60.26 59.67 59.87 102549 58.2464 up up correct
FXNC.US First National Corporation 20190718 0 19.6034 19.6034 19.31 19.5 1271 18.3415 down down correct
GABC.US German American Bancorp Inc 20190718 0 29.03 29.4 29 29.22 38018 27.5974 up up correct
GAIA.US Gaia Inc 20190718 0 7.1082 7.49 7.1082 7.2 50566 7.2 up up correct
GAIN.US Gladstone Investment Corporation 20190718 0 11.25 11.29 11.1815 11.25 123018 9.2314
GALT.US Galectin Therapeutics Inc 20190718 0 3.94 3.97 3.86 3.91 211366 3.91 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20190718 0 0.4534 0.4534 0.4534 0.4534 541 34.005
GASS.US StealthGas Inc 20190718 0 3.69 3.84 3.53 3.79 30659 3.79 up up correct
GBCI.US Glacier Bancorp Inc 20190718 0 38.5 39.13 38.5 38.79 260597 35.9308 up down incorrect
GBDC.US Golub Capital BDC Inc 20190718 0 17.3937 17.447 17.2969 17.326 94132 14.0792 down down correct
GBLI.US Global Indemnity Group LLC 20190718 0 27.14 27.58 26.85 27.39 7689 24.8661 up up correct
GBLIL.US Global Indemnity Limited SUB NT 47 20190718 0 26.26 26.38 26.25 26.37 15573 22.2253 up up correct
GBT.US Global Blood Therapeutics Inc 20190718 0 56.59 57.54 56.25 57.49 438461 57.49 up up correct
GCBC.US Greene County Bancorp Inc 20190718 0 28 28 28 28 2112 26.7708
GCMG.US GCM Grosvenor Inc 20190718 0 10 10.12 10 10.07 1200 9.7892 up up correct
GCREX.US Griffin Institutional Access Real Estate 20190718 0 26.55 26.55 26.55 26.55 0 23.2819
GDEN.US Golden Entertainment Inc 20190718 0 14.47 14.6 14.23 14.32 81173 14.32 down down correct
GDS.US GDS Holdings Limited 20190718 0 38.93 39.58 38.66 39.38 369343 39.38 up up correct
GECC.US Great Elm Capital Corporation 20190718 0 8.7 8.78 8.69 8.75 23430 6.7035 up up correct
GECCM.US GECCM 20190718 0 25.2702 25.291 25.259 25.2685 926 23.0432 down down correct
GECCN.US Great Elm Capital 20190718 0 24.85 24.86 24.82 24.85 5600 21.2711
GEG.US Great Elm Group Inc 20190718 0 4.03 4.12 4 4.09 7410 4.09 up down incorrect
GENC.US Gencor Industries Inc 20190718 0 12.955 13.07 12.8 12.91 7456 12.91 down down correct
GENE.US Genetic Technologies Limited 20190718 0 0.63 0.64 0.62 0.6231 5813 2.4924 down down correct
GEOS.US Geospace Technologies Corporation 20190718 0 15.81 15.96 15.39 15.91 72596 15.91 up up correct
GERN.US Geron Corporation 20190718 0 1.24 1.29 1.21 1.25 1206301 1.25 up down incorrect
GEVO.US Gevo Inc 20190718 0 2.21 2.48 2.19 2.47 447658 2.47 up up correct
GFED.US Guaranty Federal Bancshares Inc 20190718 0 23.45 23.99 23.35 23.99 8920 22.3052 up up correct
GFN.US General Finance Corporation 20190718 0 7.495 7.51 7.42 7.45 9239 7.45 down down correct
GGAL.US Grupo Financiero Galicia S.A 20190718 0 35.76 36.4 34.3 35.34 1152604 34.6884 down down correct
GH.US Guardant Health Inc 20190718 0 91.78 94.44 91.26 93.67 627233 93.67 up up correct
GHSI.US Guardion Health Sciences Inc 20190718 0 10.2 10.44 9.06 9.72 190700 9.72 down down correct
GIFI.US Gulf Island Fabrication Inc 20190718 0 7.3 7.3 6.895 6.94 14203 6.94 down up incorrect
GIGM.US GigaMedia Limited 20190718 0 2.5127 2.53 2.5076 2.5076 2905 2.5076 down up incorrect
GIII.US G 20190718 0 27.24 27.29 26.5 26.62 813193 26.62 down down correct
GILD.US Gilead Sciences Inc 20190718 0 66.63 67.6 66.3 67.21 4002492 60.7974 up up correct
GILT.US Gilat Satellite Networks Ltd 20190718 0 8.63 8.63 8.36 8.4899 20059 7.3273 down down correct
GIREX.US Griffin Institutional Access Real Estate 20190718 0 27.33 27.33 27.33 27.33 0 23.9656
GLAD.US Gladstone Capital Corporation 20190718 0 9.56 9.6 9.51 9.51 193555 7.6232 down down correct
GLBFX.US GL Beyond Income Fund 20190718 0 1.62 1.62 1.62 1.62 0 1.4149
GLBS.US Globus Maritime Limited 20190718 0 2.34 2.47 2.29 2.45 146291 245 up up correct
GLBZ.US Glen Burnie Bancorp 20190718 0 10.76 10.785 10.76 10.775 571 9.8957 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20190718 0 10.84 11.06 10.745 11.05 729101 11.05 up down incorrect
GLG.US TD Holdings Inc 20190718 0 0.401 0.465 0.38 0.4195 1119314 0.4195 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20190718 0 6.29 6.47 6.234 6.41 39451 6.41 up up correct
GLNG.US Golar LNG Limited 20190718 0 17.6 17.8 17.39 17.77 483979 17.77 up up correct
GLPG.US Galapagos NV 20190718 0 172.32 174.44 171.61 174.01 333244 174.01 up up correct
GLPI.US Gaming and Leisure Properties Inc 20190718 0 38.43 38.64 38.21 38.52 663678 33.7011 up up correct
GLRE.US Greenlight Capital Re Ltd 20190718 0 8.58 8.64 8.43 8.48 153680 8.48 down up incorrect
GLREX.US Griffin Inst Access Real Estate Fund Cla 20190718 0 27.21 27.21 27.21 27.21 0 23.8607
GLYC.US GlycoMimetics Inc 20190718 0 12.41 12.41 11.29 11.88 893061 11.88 down down correct
GMBL.US Esports Entertainment Group Inc 20190718 0 0.5 0.5 0.45 0.45 1133 6.75 down down correct
GMDA.US Gamida Cell Ltd 20190718 0 4.63 4.69 4.52 4.52 10450 4.52 down down correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20190718 0 26.98 26.98 26.98 26.98 0 23.6587
GNCA.US Genocea Biosciences Inc 20190718 0 3.62 3.75 3.56 3.66 132169 3.66 up up correct
GNFT.US Genfit SA 20190718 0 19.33 19.44 18.82 19.11 93327 19.11 down down correct
GNLN.US Greenlane Holdings Inc 20190718 0 8.05 8.76 8 8.25 405155 8.25 up up correct
GNPX.US Genprex Inc 20190718 0 1.06 1.1299 1.02 1.0932 86977 1.0932 up up correct
GNSS.US Genasys Inc 20190718 0 3.9 4 3.88 4 94162 4 up up correct
GNTX.US Gentex Corporation 20190718 0 23.59 23.66 23.345 23.57 1869257 22.7252 down down correct
GNTY.US Guaranty Bancshares Inc 20190718 0 30.66 31.35 30.6553 31.1 5250 26.3927 up up correct
GNUS.US Genius Brands International Inc 20190718 0 1.16 1.18 1.1 1.14 26163 1.14 down down correct
GO.US Grocery Outlet Holding Corp 20190718 0 35.99 36.05 35.11 35.87 176019 35.87 down down correct
GOEV.US Canoo Inc 20190718 0 10 10 10 10 1000 10
GOEVW.US Canoo Holdings Ltd 20190718 0 0.641 0.68 0.611 0.615 11700 0.615 down down correct
GOGL.US Golden Ocean Group Limited 20190718 0 6.66 6.69 6.595 6.63 287776 5.3578 down down correct
GOGO.US Gogo Inc 20190718 0 4.38 4.38 4.14 4.19 1500543 4.19 down down correct
GOOD.US Gladstone Commercial Corporation 20190718 0 21.37 21.49 21.2 21.43 73148 17.6075 up down incorrect
GOOG.US Alphabet Inc 20190718 0 1141.74 1147.605 1132.73 1146.33 1291281 1146.33 up up correct
GOOGL.US Alphabet Inc 20190718 0 1142 1148.17 1132.855 1147.24 1273769 1147.24 up up correct
GOSS.US Gossamer Bio Inc 20190718 0 20.06 20.14 19.03 19.74 665658 19.74 down down correct
GOVX.US GeoVax Labs Inc 20190718 0 0.53 0.53 0.421 0.475 1 19000 down down correct
GP.US GreenPower Motor Company Inc 20190718 0 0.442 0.45 0.4396 0.45 110900 3.15 up up correct
GPP.US Green Plains Partners LP 20190718 0 14.07 14.07 13.88 14 11942 11.3161 down down correct
GPRE.US Green Plains Inc 20190718 0 10.15 10.29 10.08 10.21 795107 10.21 up up correct
GPRO.US GoPro Inc 20190718 0 5.26 5.31 5.03 5.05 4605183 5.05 down down correct
GRBK.US Green Brick Partners Inc 20190718 0 9.26 9.56 9.25 9.52 52182 9.52 up up correct
GREE.US Greenidge Generation Holdings Inc 20190718 0 13.2174 13.4783 13.2174 13.2174 8154 6.8322
GRFS.US Grifols S.A 20190718 0 22.4 22.5 21.96 22.15 1303253 21.106 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20190718 0 27.61 27.61 27.61 27.61 0 24.2119
GRIN.US Grindrod Shipping Holdings Ltd 20190718 0 5.99 6.2259 5.99 6.21 39567 5.9038 up up correct
GRMN.US Garmin Ltd 20190718 0 80.97 82.5 80 82 1044519 77.4822 up up correct
GRNQ.US Greenpro Capital Corp 20190718 0 1.06 1.1699 1.05 1.13 3616 1.13 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20190718 0 0.1849 0.1849 0.154 0.18 30000 5.76 down down correct
GROW.US U.S. Global Investors Inc 20190718 0 1.65 1.85 1.65 1.7899 141194 1.7311 up up correct
GRPN.US Groupon Inc 20190718 0 3.4 3.43 3.37 3.41 132480 68.2 up up correct
GRTS.US Gritstone bio Inc 20190718 0 10.45 10.46 9.84 10.31 104353 10.31 down down correct
GRVY.US Gravity Co. Ltd 20190718 0 42.6 44.95 42.6 43.21 83959 43.21 up up correct
GRWG.US GrowGeneration Corp 20190718 0 3.62 4.01 3.57 3.95 304406 3.95 up down incorrect
GSBC.US Great Southern Bancorp Inc 20190718 0 59.3 59.3 57.92 58.83 33797 53.9325 down down correct
GSHD.US Goosehead Insurance Inc 20190718 0 44.75 44.75 43.03 44 264884 42.9388 down down correct
GSIT.US GSI Technology Inc 20190718 0 8.15 8.15 7.95 7.97 39906 7.97 down down correct
GSKY.US GreenSky Inc 20190718 0 12.34 12.5 12.14 12.38 371638 12.38 up down incorrect
GSM.US Ferroglobe PLC 20190718 0 1.67 1.69 1.6 1.68 342796 1.68 up up correct
GSMG.US Glory Star New Media Group Holdings Limited 20190718 0 10.07 10.07 10.07 10.07 300 10.07
GT.US The Goodyear Tire & Rubber Company 20190718 0 14.75 14.92 14.59 14.65 2152079 14.1713 down up incorrect
GTBP.US GT Biopharma Inc 20190718 0 0.235 0.25 0.235 0.236 374 4.012 up up correct
GTEC.US Greenland Technologies Holding Corporation 20190718 0 10.2 10.25 10.2 10.25 1192 10.25 up up correct
GTHX.US G1 Therapeutics Inc 20190718 0 23.55 25.39 23.5 25.3 318482 25.3 up up correct
GTIM.US Good Times Restaurants Inc 20190718 0 1.96 2.01 1.96 1.99 6538 1.99 up up correct
GTX.US Garrett Motion Inc 20190718 0 14.1 14.26 13.89 14.03 448916 14.03 down down correct
GTYH.US GTY Technology Holdings Inc 20190718 0 6.68 6.73 6.422 6.65 52340 6.65 down up incorrect
GURE.US Gulf Resources Inc 20190718 0 0.92 0.93 0.92 0.9293 10399 4.6465 up up correct
GVP.US GSE Systems Inc 20190718 0 2.2 2.27 2.19 2.25 23496 2.25 up up correct
GWGH.US GWG Holdings Inc 20190718 0 9 9.33 8.75 8.98 31614 8.98 down up incorrect
GWRS.US Global Water Resources Inc 20190718 0 12.01 12.39 11.81 12.28 37234 11.6674 up up correct
HA.US Hawaiian Holdings Inc 20190718 0 27.43 27.67 27.08 27.55 508823 27.1942 up up correct
HAFC.US Hanmi Financial Corporation 20190718 0 21.62 21.95 21.62 21.79 41387 19.8017 up up correct
HAIN.US The Hain Celestial Group Inc 20190718 0 20.79 21.14 20.64 21.02 539471 21.02 up up correct
HALL.US Hallmark Financial Services Inc 20190718 0 14.41 14.54 14.3386 14.52 38412 14.52 up up correct
HALO.US Halozyme Therapeutics Inc 20190718 0 16.72 16.87 16.59 16.79 376971 16.79 up up correct
HARP.US Harpoon Therapeutics Inc 20190718 0 14.07 15.2 14.06 14.68 5531 14.68 up up correct
HAS.US Hasbro Inc 20190718 0 108.37 109.85 108.11 109.38 1002520 101.6043 up up correct
HAYN.US Haynes International Inc 20190718 0 30.7 31.08 30.14 30.96 37189 28.6625 up down incorrect
HBAN.US Huntington Bancshares Incorporated 20190718 0 13.53 13.865 13.5 13.76 8705149 12.2046 up up correct
HBCP.US Home Bancorp Inc 20190718 0 35.9501 36.5388 35.9501 36.36 12460 33.9113 up up correct
HBIO.US Harvard Bioscience Inc 20190718 0 1.76 1.78 1.73 1.78 171680 1.78 up up correct
HBMD.US Howard Bancorp Inc 20190718 0 14.71 14.73 14.18 14.48 16716 14.48 down down correct
HBNC.US Horizon Bancorp Inc 20190718 0 16.02 16.3 16 16.16 60200 14.921 up up correct
HBP.US Huttig Building Products Inc 20190718 0 2.36 2.4 2.35 2.39 24541 2.39 up up correct
HCCI.US Heritage 20190718 0 27.34 27.685 26.98 27.19 39725 27.19 down down correct
HCKT.US The Hackett Group Inc 20190718 0 16.57 16.7 16.5 16.68 23068 15.7745 up up correct
HCM.US HUTCHMED (China) Limited 20190718 0 21.8 21.8 20.94 21.22 164611 21.22 down down correct
HCSG.US Healthcare Services Group Inc 20190718 0 31.26 31.45 30.46 31.23 402566 28.7104 down down correct
HDSN.US Hudson Technologies Inc 20190718 0 0.72 0.723 0.665 0.68 629649 0.68 down up incorrect
HEAR.US Turtle Beach Corporation 20190718 0 10.64 10.8 10.3 10.37 344266 10.37 down up incorrect
HEES.US H&E Equipment Services Inc 20190718 0 27.19 27.38 26.59 26.85 204008 24.2773 down down correct
HELE.US Helen of Troy Limited 20190718 0 148.6 151.545 147.1043 150.86 199496 150.86 up down incorrect
HEPA.US Hepion Pharmaceuticals Inc 20190718 0 3.66 3.7995 3.57 3.62 137341 3.62 down down correct
HEXO.US HEXO Corp. Common Shares 20190718 0 5.08 5.08 4.85 5 2296972 20 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20190718 0 32.07 32.07 32.07 32.07 1580 15.1696
HFFG.US HF Foods Group Inc 20190718 0 19.5 21 19.2759 20.17 10309 20.17 up up correct
HFWA.US Heritage Financial Corporation 20190718 0 28.82 29.16 28.77 28.95 99175 26.5098 up up correct
HGEN.US Humanigen Inc 20190718 0 0.9 1.09 0.9 1.05 720 5.25 up up correct
HGSH.US China HGS Real Estate Inc 20190718 0 0.86 0.86 0.86 0.86 228 1.72
HHR.US HeadHunter Group PLC 20190718 0 17.85 18.25 17.3 18.15 67000 17.2717 up up correct
HIBB.US Hibbett Inc 20190718 0 19.88 20.26 19.6649 20.03 428425 19.8495 up down incorrect
HIFS.US Hingham Institution for Savings 20190718 0 190 195.95 190 193.75 3981 188.8661 up down incorrect
HIHO.US Highway Holdings Limited 20190718 0 2.1801 2.2496 2.12 2.2 3669 1.9438 up down incorrect
HIMX.US Himax Technologies Inc 20190718 0 3 3.04 2.91 2.98 1194721 2.9262 down down correct
HITI.US High Tide Inc. Common Shares 20190718 0 0.29 0.295 0.275 0.28 165377 0.28 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20190718 0 0.3035 0.3186 0.2923 0.3058 232144 0.3058 up up correct
HJLI.US Hancock Jaffe Laboratories Inc 20190718 0 0.92 0.9688 0.9153 0.9688 8876 24.22 up up correct
HLG.US Hailiang Education Group Inc 20190718 0 57.5 57.95 57 57 15219 57 down up incorrect
HLIT.US Harmonic Inc 20190718 0 7.93 7.96 7.73 7.77 556482 7.77 down down correct
HLNE.US Hamilton Lane Incorporated 20190718 0 58.18 59.05 57.97 58.71 145752 56.1962 up up correct
HMHC.US Houghton Mifflin Harcourt Company 20190718 0 5.58 5.58 5.46 5.57 372199 5.57 down down correct
HMNF.US HMN Financial Inc 20190718 0 20.51 20.51 20.3 20.5 2543 20.5 down down correct
HMST.US HomeStreet Inc 20190718 0 27.97 28.13 27.58 27.79 235902 26.593 down down correct
HMTV.US Hemisphere Media Group Inc 20190718 0 12.7 12.7 12.45 12.55 17750 12.55 down down correct
HNNA.US Hennessy Advisors Inc 20190718 0 9.6895 10 9.42 9.8907 45405 8.5781 up up correct
HNRG.US Hallador Energy Company 20190718 0 5.645 5.74 5.57 5.63 74947 5.3973 down down correct
HOFT.US Hooker Furniture Corporation 20190718 0 21.41 21.48 20.81 20.89 77843 19.5046 down down correct
HOLI.US Hollysys Automation Technologies Ltd 20190718 0 17.85 17.905 17.59 17.73 51492 17.1871 down up incorrect
HOLX.US Hologic Inc 20190718 0 47.41 48.545 47.4 48.5 2878036 48.5 up up correct
HON.US Honeywell International Inc 20190718 0 170.6 173.88 169.695 173.88 4128122 165.4145 up up correct
HONE.US HarborOne Bancorp Inc 20190718 0 18.78 18.83 18.68 18.75 62954 10.2307 down up incorrect
HOOK.US HOOKIPA Pharma Inc 20190718 0 7.62 7.63 7 7.16 47546 7.16 down down correct
HOPE.US Hope Bancorp Inc 20190718 0 14 14.19 13.91 14.17 630092 12.5607 up up correct
HOTH.US Hoth Therapeutics Inc 20190718 0 4.92 4.9999 4.35 4.76 15292 4.76 down up incorrect
HPK.US HighPeak Energy Inc 20190718 0 10.177 10.177 10.177 10.177 100 10.0642
HQI.US HireQuest Inc 20190718 0 5.73 5.75 5.68 5.71 4100 5.5665 down up incorrect
HQY.US HealthEquity Inc 20190718 0 74.9 76.89 74.46 76.43 1114542 76.43 up up correct
HROW.US Harrow Health Inc 20190718 0 7.92 7.96 7.84 7.87 171752 7.87 down down correct
HRTX.US Heron Therapeutics Inc 20190718 0 19.08 19.35 18.88 19.2 634441 19.2 up up correct
HRZN.US Horizon Technology Finance Corporation 20190718 0 12.1 12.1 11.9 11.99 72973 9.5778 down up incorrect
HSDT.US Helius Medical Technologies Inc 20190718 0 2.26 2.36 2.26 2.29 48220 80.15 up up correct
HSIC.US Henry Schein Inc 20190718 0 69.33 69.33 68.37 68.88 1109756 68.88 down down correct
HSII.US Heidrick & Struggles International Inc 20190718 0 29.76 30.24 29.76 30.07 61166 28.5503 up down incorrect
HSKA.US Heska Corporation 20190718 0 81.03 81.06 79.34 80.79 46931 80.79 down down correct
HSON.US Hudson Global Inc 20190718 0 11.1 11.35 11 11.35 1126 11.35 up up correct
HST.US Host Hotels & Resorts Inc 20190718 0 17.86 17.95 17.68 17.8 3555728 17.049 down down correct
HSTM.US HealthStream Inc 20190718 0 26.61 26.88 26.395 26.59 90022 26.59 down down correct
HSTO.US Histogen Inc 20190718 0 0.3276 0.3399 0.312 0.33 33955 3.3 up up correct
HTBI.US HomeTrust Bancshares Inc 20190718 0 24.71 25.02 24.71 24.98 18044 24.1435 up down incorrect
HTBK.US Heritage Commerce Corp 20190718 0 11.9 12.03 11.85 11.93 85425 10.4588 up up correct
HTBX.US Heat Biologics Inc 20190718 0 0.65 0.65 0.639 0.65 14198 4.55
HTGM.US HTG Molecular Diagnostics Inc 20190718 0 1.49 1.51 1.45 1.45 11049 21.75 down down correct
HTHT.US Huazhu Group Limited 20190718 0 31.65 31.87 30.37 31.47 1944965 31.2038 down down correct
HTLD.US Heartland Express Inc 20190718 0 18.95 19.79 18.4 19.7 575298 18.9362 up up correct
HTLF.US Heartland Financial USA Inc 20190718 0 43.6 44.33 43.6 44 97576 41.851 up up correct
HUBG.US Hub Group Inc 20190718 0 39.31 39.84 39.16 39.44 291533 39.44 up up correct
HUGE.US FSD Pharma Inc 20190718 0 0.108 0.108 0.101 0.106 216441 21.306 down down correct
HURC.US Hurco Companies Inc 20190718 0 35.03 35.83 33.99 34.12 12122 32.8426 down up incorrect
HURN.US Huron Consulting Group Inc 20190718 0 53.75 54.365 53.6282 54.24 51785 54.24 up up correct
HUSN.US Hudson Capital Inc 20190718 0 1.89 1.95 1.86 1.8867 4399 9.4335 down up incorrect
HUT.US Hut 8 Mining Corp. Common Shares 20190718 0 1.64 1.7709 1.64 1.7119 9025 1.7119 up up correct
HVBC.US HV Bancorp Inc 20190718 0 14.4 14.4 14.3284 14.3846 6372 14.3846 down down correct
HWBK.US Hawthorn Bancshares Inc 20190718 0 24.2695 24.399 23.8721 24.3713 7084 22.9112 up up correct
HWC.US Hancock Whitney Corporation 20190718 0 39.76 40.6 39.48 40.2 540966 37.0747 up down incorrect
HWKN.US Hawkins Inc 20190718 0 42.81 43.6 42.75 43.22 22569 20.6705 up up correct
HX.US Xiaobai Maimai Inc 20190718 0 2.2 2.25 2.12 2.17 72365 6.51 down down correct
HYACU.US Haymaker Acquisition Corp. III 20190718 0 10.1501 10.29 10.1501 10.29 600 10.29 up down incorrect
HYRE.US HyreCar Inc 20190718 0 3 3.13 2.95 3.06 211436 3.06 up up correct
HZNP.US Horizon Therapeutics Public Limited Company 20190718 0 24.37 24.79 24.1 24.63 1843021 24.63 up down incorrect
IART.US Integra LifeSciences Holdings Corporation 20190718 0 53.98 54.85 53.46 54.85 400127 54.85 up down incorrect
IBCP.US Independent Bank Corporation 20190718 0 21.39 21.6 21.3454 21.48 138957 19.3419 up down incorrect
IBKR.US Interactive Brokers Group Inc 20190718 0 47.33 50.46 47.25 50 1092559 49.2217 up up correct
IBOC.US International Bancshares Corporation 20190718 0 36.21 36.8353 36.1041 36.53 99124 33.6203 up up correct
IBTX.US Independent Bank Group Inc 20190718 0 55.05 55.99 54.9 55.78 155951 52.9281 up up correct
ICAD.US iCAD Inc 20190718 0 6.8141 6.95 6.755 6.88 79697 6.88 up up correct
ICBK.US County Bancorp Inc 20190718 0 17.97 17.97 17.08 17.08 20021 16.5272 down up incorrect
ICCC.US ImmuCell Corporation 20190718 0 6.15 6.44 6.054 6.26 6723 6.26 up up correct
ICFI.US ICF International Inc 20190718 0 81.78 82.94 81.13 82.45 75624 81.0158 up up correct
ICHR.US Ichor Holdings Ltd 20190718 0 23.88 24.67 23.88 24.54 347451 24.54 up up correct
ICLK.US iClick Interactive Asia Group Limited 20190718 0 3.78 3.78 3.52 3.55 80372 3.55 down down correct
ICLR.US ICON Public Limited Company 20190718 0 150.79 153.43 149.57 152.64 223204 152.64 up down incorrect
ICMB.US Investcorp Credit Management BDC Inc 20190718 0 7.47 7.4814 7.42 7.42 19395 5.9693 down down correct
ICPT.US Intercept Pharmaceuticals Inc 20190718 0 69.75 71.73 68.56 71.67 848809 71.67 up up correct
ICUI.US ICU Medical Inc 20190718 0 248.35 252.06 247.25 247.56 123548 247.56 down up incorrect
IDCC.US InterDigital Inc 20190718 0 66.11 66.34 65.235 65.65 157498 62.2488 down up incorrect
IDEX.US Ideanomics Inc 20190718 0 1.66 1.7248 1.61 1.64 590903 1.64 down down correct
IDN.US Intellicheck Inc 20190718 0 5.55 5.5612 5.2805 5.47 12455 5.47 down down correct
IDRA.US Idera Pharmaceuticals Inc 20190718 0 2.57 2.6414 2.53 2.59 798096 2.59 up up correct
IDXX.US IDEXX Laboratories Inc 20190718 0 283.36 290.3947 283.36 289.85 360690 289.85 up up correct
IDYA.US IDEAYA Biosciences Inc 20190718 0 7.71 8.2 7.71 7.83 18890 7.83 up up correct
IEA.US Infrastructure and Energy Alternatives Inc 20190718 0 2.69 2.69 2.51 2.56 81790 2.56 down up incorrect
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20190718 0 0.029 0.03 0.029 0.03 15000 0.03 up up correct
IEP.US Icahn Enterprises L.P 20190718 0 75.32 75.65 74.57 75.06 72031 52.5087 down down correct
IESC.US IES Holdings Inc 20190718 0 18.46 18.46 18.2 18.29 17467 18.29 down up incorrect
IFMK.US iFresh Inc 20190718 0 1.71 1.8 1.68 1.71 211155 1.71
IFRX.US InflaRx N.V 20190718 0 3.09 3.14 2.96 3.14 2704904 3.14 up up correct
IGIC.US International General Insurance Holdings Ltd 20190718 0 10.2 10.25 10.2 10.25 3600 9.7264 up up correct
IHRT.US iHeartMedia Inc 20190718 0 16.45 16.51 15.75 16.5 1819869 16.5 up up correct
III.US Information Services Group Inc 20190718 0 2.77 2.84 2.66 2.73 121382 2.6944 down down correct
IIIV.US i3 Verticals Inc 20190718 0 28.13 28.4 27.75 28.1 147074 28.1 down up incorrect
IIN.US IntriCon Corporation 20190718 0 20.31 20.65 20.12 20.2 176107 20.2 down down correct
IIVI.US II 20190718 0 37.25 37.425 36.84 37.25 496899 37.25
IKNX.US IKONICS Corporation 20190718 0 7 7.25 7 7.25 5097 7.25 up up correct
ILMN.US Illumina Inc 20190718 0 303 304.9311 295.95 298.55 1620592 298.55 down down correct
ILPT.US Industrial Logistics Properties Trust 20190718 0 20.8 20.94 20.6 20.85 631301 18.2169 up up correct
IMAC.US IMAC Holdings Inc 20190718 0 3.6896 3.6896 3.45 3.45 1434 3.45 down down correct
IMBI.US iMedia Brands Inc 20190718 0 0.45 0.45 0.4 0.43 203519 4.3 down down correct
IMGN.US ImmunoGen Inc 20190718 0 2.26 2.37 2.23 2.31 4797559 2.31 up up correct
IMKTA.US Ingles Markets Incorporated 20190718 0 32 32.11 31.7 31.99 73512 30.9773 down down correct
IMMP.US Immutep Limited 20190718 0 1.77 1.77 1.71 1.7299 24096 1.7299 down down correct
IMMR.US Immersion Corporation 20190718 0 7.37 7.48 7.37 7.45 220384 7.45 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20190718 0 16.62 16.75 16.44 16.7316 41134 14.6139 up down incorrect
IMRN.US Immuron Limited 20190718 0 3.78 3.78 3.5101 3.6 52034 3.6 down down correct
IMRNW.US Immuron Ltd 20190718 0 1.0501 1.83 1.0501 1.83 824 1.83 up down incorrect
IMTE.US Integrated Media Technology Limited 20190718 0 7.507 8.18 7.507 7.9225 2995 7.9225 up up correct
IMUX.US Immunic Inc 20190718 0 14.01 14.4445 13.1 13.14 96491 13.14 down down correct
IMV.US IMV Inc 20190718 0 3.2141 3.2141 3.09 3.11 7825 3.11 down down correct
IMVT.US Immunovant Inc 20190718 0 9.9 9.9 9.78 9.78 2300 9.78 down down correct
IMXI.US International Money Express Inc 20190718 0 14.3 14.42 14.16 14.31 64943 14.31 up up correct
INBK.US First Internet Bancorp 20190718 0 19.88 20 19.62 19.73 46211 19.2539 down up incorrect
INBKZ.US INBKZ 20190718 0 26 26 26 26 100 22.4321
INCY.US Incyte Corporation 20190718 0 80.35 81.5 80.14 81.31 756211 81.31 up up correct
INDB.US Independent Bank Corp 20190718 0 72.78 73.81 72.54 73.32 94899 68.7074 up up correct
INDP.US Indaptus Therapeutics Inc 20190718 0 254.4 271.2 252.8 271.2 3481 271.2 up up correct
INDT.US INDUS Realty Trust Inc 20190718 0 36 36 34.62 35.35 11000 33.7908 down down correct
INFI.US Infinity Pharmaceuticals Inc 20190718 0 1.64 1.7 1.61 1.65 39369 1.65 up up correct
INFN.US Infinera Corporation 20190718 0 3.2 3.465 3.2 3.45 6856834 3.45 up up correct
INGN.US Inogen Inc 20190718 0 60.04 60.42 58.43 59.81 410015 59.81 down up incorrect
INMB.US INmune Bio Inc 20190718 0 8.98 9.4547 8.68 9.21 14347 9.21 up down incorrect
INO.US Inovio Pharmaceuticals Inc 20190718 0 2.71 2.89 2.7005 2.88 747634 2.88 up up correct
INOD.US Innodata Inc 20190718 0 1.1185 1.195 1.1001 1.16 46113 1.16 up down incorrect
INOV.US Inovalon Holdings Inc 20190718 0 14.77 14.94 14.68 14.84 117303 14.84 up up correct
INPX.US Inpixon 20190718 0 0.4432 0.46 0.4151 0.4226 13619 19.017 down down correct
INSE.US Inspired Entertainment Inc 20190718 0 9.4867 9.4867 8.13 8.19 16983 8.19 down down correct
INSG.US Inseego Corp 20190718 0 5.26 5.4821 5.01 5.08 2127390 5.08 down down correct
INSM.US Insmed Incorporated 20190718 0 21.46 22.01 21.17 21.88 1425420 21.88 up up correct
INTC.US Intel Corporation 20190718 0 49.28 49.99 48.89 49.94 15679636 46.9217 up up correct
INTG.US The InterGroup Corporation 20190718 0 29.9997 29.9997 29.9997 29.9997 444 29.9997
INTU.US Intuit Inc 20190718 0 279.98 283.03 279.03 282.88 1224029 279.1371 up down incorrect
INTZ.US Intrusion Inc 20190718 0 4.8 4.9 4.75 4.9 9320 4.9 up down incorrect
INVA.US Innoviva Inc 20190718 0 13.46 13.63 13.355 13.51 660468 13.51 up up correct
INVE.US Identiv Inc 20190718 0 4.86 4.8874 4.82 4.8817 20061 4.8817 up down incorrect
INVO.US INVO Bioscience Inc 20190718 0 0.3511 0.3511 0.3406 0.3406 112 10.8976 down down correct
IONM.US Assure Holdings Corp. Common Stock 20190718 0 1.15 1.15 1.15 1.15 6100 1.15
IONS.US Ionis Pharmaceuticals Inc 20190718 0 67.31 70.85 67.31 70.44 1326108 70.44 up up correct
IOSP.US Innospec Inc 20190718 0 91.88 92.67 91.61 91.81 51763 88.925 down down correct
IOVA.US Iovance Biotherapeutics Inc 20190718 0 24.39 26.0689 24.35 25.78 1782149 25.78 up down incorrect
IPA.US ImmunoPrecise Antibodies Ltd 20190718 0 0.4732 0.5006 0.4732 0.5006 5000 0.5006 up up correct
IPAR.US Inter Parfums Inc 20190718 0 65.91 67.05 64.72 66.82 83994 64.9501 up up correct
IPDN.US Professional Diversity Network Inc 20190718 0 2.2 2.28 2.15 2.28 4224 2.28 up up correct
IPGP.US IPG Photonics Corporation 20190718 0 130.83 130.93 128.3357 130.69 591694 130.69 down up incorrect
IPLDP.US Interstate Power and Light Company 20190718 0 25.36 25.44 25.29 25.44 6300 22.4667 up up correct
IPWR.US Ideal Power Inc 20190718 0 0.345 0.3728 0.345 0.345 1096 3.45
IQ.US iQIYI Inc 20190718 0 18.5 18.5369 18 18.29 7203550 18.29 down down correct
IRBT.US iRobot Corporation 20190718 0 93.4 93.48 90.84 91.63 628570 91.63 down down correct
IRCP.US IRSA Propiedades Comerciales S.A 20190718 0 21.36 21.36 20.92 21.05 4258 15.0165 down down correct
IRDM.US Iridium Communications Inc 20190718 0 23.85 23.98 23.27 23.88 482929 23.88 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20190718 0 67.6 68 67.6 67.6 159 67.6
IRIX.US IRIDEX Corporation 20190718 0 3.855 3.91 3.855 3.86 1881 3.86 up down incorrect
IRMD.US IRadimed Corporation 20190718 0 18.12 18.735 18.05 18.39 76334 18.39 up up correct
IROQ.US IF Bancorp Inc 20190718 0 21.21 21.7 20.5521 21.6 8072 20.736 up down incorrect
IRTC.US iRhythm Technologies Inc 20190718 0 79.93 82.96 79.87 82.8 294842 82.8 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20190718 0 10.57 10.71 10.45 10.66 772121 10.66 up up correct
ISBC.US Investors Bancorp Inc 20190718 0 11.11 11.28 11.06 11.22 1165510 10.0262 up down incorrect
ISEE.US IVERIC bio Inc 20190718 0 1.19 1.22 1.17 1.17 75607 1.17 down down correct
ISIG.US Insignia Systems Inc 20190718 0 1 1.06 1 1.04 446 7.28 up up correct
ISRG.US Intuitive Surgical Inc 20190718 0 522.5 537.22 521.39 536.63 852674 178.8767 up up correct
ISSC.US Innovative Solutions and Support Inc 20190718 0 5.14 5.85 5.0805 5.2482 107985 4.5132 up up correct
ISTR.US Investar Holding Corporation 20190718 0 23.8 23.8 23.5 23.66 6570 22.8823 down down correct
ISUN.US iSun Inc 20190718 0 6.15 6.23 5.6 5.75 18145 5.75 down down correct
ITCI.US Intra 20190718 0 11.66 12.03 11.48 11.78 680653 11.78 up down incorrect
ITI.US Iteris Inc 20190718 0 5.61 5.61 5.4 5.41 102840 5.41 down down correct
ITIC.US Investors Title Company 20190718 0 160.45 161.8 160.45 161.8 1932 127.2938 up down incorrect
ITRI.US Itron Inc 20190718 0 59.84 59.99 58.595 59.48 208486 59.48 down up incorrect
ITRM.US Iterum Therapeutics plc 20190718 0 6.5 6.7 6.4955 6.68 5510 6.68 up up correct
ITRN.US Ituran Location and Control Ltd 20190718 0 30.11 30.54 29.58 30.17 110544 28.0575 up up correct
IVAC.US Intevac Inc 20190718 0 5.15 5.15 4.786 4.82 434542 4.82 down down correct
IZEA.US IZEA Worldwide Inc 20190718 0 0.51 0.5138 0.4603 0.4628 677244 0.4628 down down correct
JACK.US Jack in the Box Inc 20190718 0 77.51 77.77 76.59 77.52 268423 74.3469 up down incorrect
JAGX.US Jaguar Health Inc 20190718 0 2.69 2.85 2.5 2.59 930727 7.77 down down correct
JAKK.US JAKKS Pacific Inc 20190718 0 0.95 0.95 0.89 0.95 1800 9.5
JAN.US JanOne Inc 20190718 0 4.35 4.45 4.25 4.25 4430 4.25 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20190718 0 137.76 139.37 135.6808 138.23 413668 138.23 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20190718 0 97.75 99.3 97.24 99.23 2031218 97.158 up up correct
JBLU.US JetBlue Airways Corporation 20190718 0 19.12 19.3372 19.04 19.22 2827691 19.22 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20190718 0 81.37 85.52 80.8 85.33 132459 76.2926 up up correct
JCS.US Communications Systems Inc 20190718 0 3.27 3.3 3.085 3.21 3045 1.8636 down down correct
JCTCF.US Jewett 20190718 0 8.51 8.51 8.51 8.51 657 8.51
JD.US JD.com Inc 20190718 0 30.5 30.6 30.1644 30.58 5784092 30.58 up up correct
JFIN.US Jiayin Group Inc 20190718 0 9.31 9.54 9.31 9.5 561263 9.5 up up correct
JG.US Aurora Mobile Limited 20190718 0 5.68 5.68 5.41 5.57 31123 5.57 down down correct
JJSF.US J & J Snack Foods Corp 20190718 0 163.92 165.68 163.55 165.25 34558 159.0474 up down incorrect
JKHY.US Jack Henry & Associates Inc 20190718 0 140.8 143.06 139.6801 142.6 407149 138.7026 up up correct
JNCE.US Jounce Therapeutics Inc 20190718 0 4.27 4.27 4.13 4.21 34028 4.21 down down correct
JOBS.US 51job Inc 20190718 0 79 79.89 78.58 79.22 496572 79.22 up up correct
JOUT.US Johnson Outdoors Inc 20190718 0 69.67 70.02 68.79 68.9 41498 67.5469 down down correct
JRJC.US China Finance Online Co. Limited 20190718 0 0.83 0.85 0.83 0.8301 17162 8.301 up up correct
JRSH.US Jerash Holdings (US) Inc 20190718 0 7 7.02 7 7.02 400 6.4627 up up correct
JRVR.US James River Group Holdings Ltd 20190718 0 47.03 47.37 46.62 47.1 167976 43.5824 up down incorrect
JSM.US Navient Corporation SR NT 6% 121543 20190718 0 21.9208 22.341 21.9208 22.24 15589 19.2742 up down incorrect
JVA.US Coffee Holding Co. Inc 20190718 0 4.28 4.295 4.15 4.21 23379 4.21 down down correct
JYNT.US The Joint Corp 20190718 0 19.09 19.971 19.09 19.4 173885 19.4 up up correct
KALA.US Kala Pharmaceuticals Inc 20190718 0 6.05 6.12 5.61 5.73 230710 5.73 down down correct
KALU.US Kaiser Aluminum Corporation 20190718 0 94.92 95.78 94.11 95.11 165667 88.8697 up up correct
KALV.US KalVista Pharmaceuticals Inc 20190718 0 17.4 17.61 17.15 17.51 55768 17.51 up down incorrect
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20190718 0 0.276 0.276 0.276 0.276 1249 0.276
KBAL.US Kimball International Inc 20190718 0 17.51 17.65 17.44 17.62 107844 16.3814 up up correct
KBSF.US KBS Fashion Group Limited 20190718 0 2.735 2.735 2.58 2.58 1460 2.58 down down correct
KDMN.US Kadmon Holdings Inc 20190718 0 2.67 2.71 2.54 2.61 532256 2.61 down up incorrect
KDNY.US Chinook Therapeutics Inc 20190718 0 7.3 7.6 7.25 7.35 42488 7.35 up down incorrect
KDP.US Keurig Dr Pepper Inc 20190718 0 28.02 28.09 27.395 27.97 4194654 26.6674 down down correct
KE.US Kimball Electronics Inc 20190718 0 15.37 15.56 15.25 15.55 57336 15.55 up up correct
KELYA.US Kelly Services Inc 20190718 0 26.27 26.59 26.204 26.4 65114 25.9978 up up correct
KEQU.US Kewaunee Scientific Corporation 20190718 0 18.11 18.5 18.11 18.41 5377 18.1843 up up correct
KERN.US Akerna Corp 20190718 0 12.45 14.5 12.3019 12.94 1109833 12.94 up up correct
KERNW.US Akerna Corp 20190718 0 1.8 2.25 1.5 1.57 555501 1.57 down down correct
KFFB.US Kentucky First Federal Bancorp 20190718 0 7.708 7.708 7.51 7.51 1431 6.4959 down down correct
KFRC.US Kforce Inc 20190718 0 35.47 35.745 35.16 35.49 126342 33.7927 up up correct
KHC.US The Kraft Heinz Company 20190718 0 30.44 31.145 30.3525 31.05 6941027 27.4642 up up correct
KIDS.US OrthoPediatrics Corp 20190718 0 36.21 36.45 35.61 35.76 55625 35.76 down down correct
KINS.US Kingstone Companies Inc 20190718 0 8.91 8.9345 8.65 8.73 60647 8.1388 down down correct
KIRK.US Kirkland's Inc 20190718 0 1.77 1.78 1.67 1.68 361151 1.68 down down correct
KLAC.US KLA Corporation 20190718 0 125.5 133.84 125.5 133.41 2506267 128.1966 up up correct
KLDO.US Kaleido Biosciences Inc 20190718 0 9.12 9.609 8.3101 8.69 23212 8.69 down down correct
KLIC.US Kulicke and Soffa Industries Inc 20190718 0 22.2 22.7 22.2 22.29 425634 21.3929 up up correct
KLXE.US KLX Energy Services Holdings Inc 20190718 0 16.99 17.42 16.56 17.17 131539 85.85 up up correct
KMDA.US Kamada Ltd 20190718 0 6.02 6.02 5.91 5.97 48241 5.97 down down correct
KMPH.US KemPharm Inc 20190718 0 1.51 1.6 1.46 1.54 9932 24.64 up down incorrect
KNDI.US Kandi Technologies Group Inc 20190718 0 5.38 5.38 5.14 5.25 172475 5.25 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20190718 0 14 14.53 13.89 14.44 28125 14.44 up up correct
KNSL.US Kinsale Capital Group Inc 20190718 0 91.74 92.11 90.89 91.7 167349 91.1829 down down correct
KOD.US Kodiak Sciences Inc 20190718 0 13.89 14.335 13.79 14.17 76228 14.17 up up correct
KOPN.US Kopin Corporation 20190718 0 1.13 1.16 1.07 1.08 364249 1.08 down down correct
KOR.US Corvus Gold Inc 20190718 0 1.72 1.79 1.69 1.79 20150 1.79 up up correct
KOSS.US Koss Corporation 20190718 0 1.979 1.98 1.97 1.97 5244 1.97 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20190718 0 3.3 3.57 3.3 3.435 19913 3.435 up up correct
KPTI.US Karyopharm Therapeutics Inc 20190718 0 7.81 8.44 7.755 8.37 2303414 8.37 up up correct
KRMD.US Repro Med Systems Inc 20190718 0 3.22 3.22 3.0515 3.2 71887 3.2 down down correct
KRNT.US Kornit Digital Ltd 20190718 0 29.45 29.9 28.69 29.4 198780 29.4 down down correct
KRNY.US Kearny Financial Corp 20190718 0 13.45 13.55 13.41 13.55 211126 12.5602 up up correct
KRTX.US Karuna Therapeutics Inc 20190718 0 19.62 20.01 19.2 19.87 49960 19.87 up up correct
KRYS.US Krystal Biotech Inc 20190718 0 48.54 49.86 45.04 48.35 197104 48.35 down down correct
KSPN.US Kaspien Holdings Inc 20190718 0 0.2705 0.2959 0.2705 0.2798 969 5.596 up up correct
KTCC.US Key Tronic Corporation 20190718 0 5.12 5.1399 4.96 4.98 15016 4.98 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20190718 0 23.54 23.73 23.22 23.67 652268 23.67 up up correct
KTRA.US Kintara Therapeutics Inc 20190718 0 1.4 1.4 1.3 1.35 53206 1.35 down down correct
KURA.US Kura Oncology Inc 20190718 0 21.15 21.15 19.61 19.72 902901 19.72 down down correct
KVHI.US KVH Industries Inc 20190718 0 10.3924 10.4983 10.0822 10.23 19538 10.23 down down correct
KXIN.US Kaixin Auto Holdings 20190718 0 1.66 1.67 1.42 1.4629 109206 1.4629 down down correct
KZIA.US Kazia Therapeutics Limited 20190718 0 2.5 2.68 2.5 2.68 728 2.68 up up correct
KZR.US Kezar Life Sciences Inc 20190718 0 6.43 6.52 5.65 5.73 59610 5.73 down down correct
LAKE.US Lakeland Industries Inc 20190718 0 10.35 10.3961 9.7 10.3 82031 10.3 down down correct
LAMR.US Lamar Advertising Company (REIT) 20190718 0 80.02 80.18 79.65 80.01 174708 72.5272 down down correct
LANC.US Lancaster Colony Corporation 20190718 0 148.6 151.38 148.4 150.8 84492 144.3408 up up correct
LAND.US Gladstone Land Corporation 20190718 0 11.47 11.55 11.42 11.53 66982 10.5861 up up correct
LARK.US Landmark Bancorp Inc 20190718 0 21.7052 21.9456 21.4513 21.678 15118 18.0801 down down correct
LASR.US nLIGHT Inc 20190718 0 15.4 16.12 14.78 15 493731 15 down down correct
LAUR.US Laureate Education Inc 20190718 0 16.27 16.58 16.22 16.5 495394 9.2783 up down incorrect
LAWS.US Lawson Products Inc 20190718 0 38.5 39.12 37.94 37.94 37292 37.94 down down correct
LBAI.US Lakeland Bancorp Inc 20190718 0 16.04 16.155 15.92 16.02 228688 14.6433 down down correct
LBC.US Luther Burbank Corporation 20190718 0 10.74 10.82 10.68 10.82 43242 10.1681 up up correct
LBRDA.US Liberty Broadband Corporation 20190718 0 104.8 106.16 104.72 105.96 103123 105.96 up up correct
LBRDK.US Liberty Broadband Corporation 20190718 0 106 107.59 105.78 107.42 574869 107.42 up down incorrect
LBTYA.US Liberty Global plc 20190718 0 25.94 28.62 25.94 28.1 5619749 28.1 up up correct
LBTYK.US Liberty Global plc 20190718 0 25.5 27.84 25.5 27.42 6431882 27.42 up up correct
LCNB.US LCNB Corp 20190718 0 17.96 18.08 17.85 18.01 10106 16.1311 up up correct
LCRDX.US LCRDX 20190718 0 10.09 10.09 10.09 10.09 0 8.6673
LCUT.US Lifetime Brands Inc 20190718 0 9.97 10.02 9.645 9.71 15691 9.3214 down down correct
LE.US Lands' End Inc 20190718 0 10.55 10.59 10.395 10.53 73900 10.53 down down correct
LECO.US Lincoln Electric Holdings Inc 20190718 0 84.6 84.74 83.47 83.87 524502 80.1526 down down correct
LEDS.US SemiLEDs Corporation 20190718 0 2.587 2.62 2.5 2.54 19367 2.54 down up incorrect
LEE.US Lee Enterprises Incorporated 20190718 0 1.98 2.02 1.94 1.97 234147 19.7 down down correct
LEGH.US Legacy Housing Corporation 20190718 0 12.74 12.85 12.6 12.68 12612 12.68 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20190718 0 10.18 10.18 10.18 10.18 0 34.4023
LEVL.US Level One Bancorp Inc 20190718 0 23.5 23.56 23.46 23.56 6504 23.0669 up up correct
LEXX.US Lexaria Bioscience Corp 20190718 0 0.82 0.8248 0.7701 0.79 1289 23.7 down down correct
LFMD.US LifeMD Inc 20190718 0 0.75 0.75 0.75 0.75 5226 0.75
LFUS.US Littelfuse Inc 20190718 0 168.58 171.39 167.61 170.7 104553 166.7812 up up correct
LFVN.US LifeVantage Corporation 20190718 0 11.53 11.53 11.03 11.06 99233 11.06 down down correct
LGIH.US LGI Homes Inc 20190718 0 71.57 72.31 71.03 71.85 206718 71.85 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20190718 0 112.16 115.54 112.08 114.88 288230 114.88 up up correct
LGO.US Largo Resources Ltd 20190718 0 1.305 1.36 1.27 1.29 304356 12.9 down down correct
LHCG.US LHC Group Inc 20190718 0 121.9 124.37 120.18 123.34 130898 123.34 up down incorrect
LIFE.US aTyr Pharma Inc 20190718 0 5.41 5.5 3.93 4.17 1080555 4.17 down down correct
LILA.US Liberty Latin America Ltd 20190718 0 16.92 16.99 16.6615 16.81 146335 15.8435 down down correct
LILAK.US Liberty Latin America Ltd 20190718 0 16.99 17.07 16.74 16.89 699396 15.904 down down correct
LINC.US Lincoln Educational Services Corporation 20190718 0 2.15 2.1799 2 2 14653 2 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20190718 0 18.8 18.88 18.61 18.77 141303 18.77 down down correct
LINK.US Interlink Electronics Inc 20190718 0 1.81 1.8115 1.73 1.76 15673 1.76 down up incorrect
LIQT.US LiqTech International Inc 20190718 0 9.46 9.46 8.8201 9.15 383537 9.15 down down correct
LITE.US Lumentum Holdings Inc 20190718 0 54.6 55.25 54.11 54.5 1176769 54.5 down down correct
LIVE.US Live Ventures Incorporated 20190718 0 6.8824 6.9214 6.83 6.8511 1278 6.8511 down down correct
LIVN.US LivaNova PLC 20190718 0 72.34 73.23 72.26 72.71 232688 72.71 up up correct
LIVX.US LiveXLive Media Inc 20190718 0 2.75 2.76 2.26 2.45 161912 2.45 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20190718 0 0.82 0.99 0.82 0.82 567 4.92
LJPC.US La Jolla Pharmaceutical Company 20190718 0 8.82 9.3 8.65 8.78 541325 8.78 down up incorrect
LKCO.US Luokung Technology Corp 20190718 0 10.1 10.1 9 9.18 198336 9.18 down down correct
LKFN.US Lakeland Financial Corporation 20190718 0 44.29 44.86 44.29 44.49 39763 41.7582 up up correct
LKQ.US LKQ Corporation 20190718 0 26 26.2 25.57 25.68 4308865 25.5684 down down correct
LLL.US JX Luxventure Ltd 20190718 0 2.735 2.735 2.58 2.58 1460 2.58 down down correct
LLNW.US Limelight Networks Inc 20190718 0 2.36 2.61 2.33 2.47 4352992 2.47 up up correct
LMAT.US LeMaitre Vascular Inc 20190718 0 30.13 31 30 30.9 105555 30.0916 up up correct
LMB.US Limbach Holdings Inc 20190718 0 9.09 9.19 8.895 9.1 14398 9.1 up down incorrect
LMFA.US LM Funding America Inc 20190718 0 1.1 1.1993 1.0553 1.1799 51020 5.8995 up up correct
LMNL.US Liminal BioSciences Inc 20190718 0 14.61 14.61 14.37 14.37 201 14.37 down down correct
LMNR.US Limoneira Company 20190718 0 19.24 19.24 18.649 19.04 45654 18.1655 down down correct
LMRK.US Landmark Infrastructure Partners LP 20190718 0 16.7 16.8288 16.54 16.54 78752 13.7929 down down correct
LMRKN.US Landmark Infrastructure Partners LP 20190718 0 25.01 25.01 25.01 25.01 4 21.014
LMRKO.US Landmark Infrastructure Partners LP 20190718 0 25.4154 25.4175 25.32 25.36 1482 20.7932 down down correct
LMRKP.US Landmark Infrastructure Partners LP 20190718 0 25.519 25.57 25.426 25.57 3331 21.2628 up up correct
LMST.US Limestone Bancorp Inc 20190718 0 15.15 15.15 15.11 15.11 676 15.11 down down correct
LNDC.US Landec Corporation 20190718 0 10.67 10.8 10.54 10.72 113614 10.72 up up correct
LNT.US Alliant Energy Corporation 20190718 0 50.27 50.88 49.94 50.85 808695 47.3523 up up correct
LNTH.US Lantheus Holdings Inc 20190718 0 27.16 28.17 26.88 27.97 221451 27.97 up up correct
LOAN.US Manhattan Bridge Capital Inc 20190718 0 6.44 6.44 6.28 6.3 33664 5.2479 down up incorrect
LOB.US Live Oak Bancshares Inc 20190718 0 16.52 16.74 16.52 16.55 77049 16.3712 up up correct
LOCO.US El Pollo Loco Holdings Inc 20190718 0 10.27 10.48 10.225 10.34 384824 10.34 up up correct
LOGC.US LogicBio Therapeutics Inc 20190718 0 13.34 13.34 12.53 13.17 3169 13.17 down down correct
LOGI.US Logitech International S.A 20190718 0 38.64 39.15 38.63 39.12 121278 37.5921 up up correct
LOOP.US Loop Industries Inc 20190718 0 12.28 12.28 11.76 12.09 68455 12.09 down down correct
LOPE.US Grand Canyon Education Inc 20190718 0 124.09 125.09 123.75 125 196566 125 up up correct
LORL.US Loral Space & Communications Inc 20190718 0 35.29 35.3 34.84 34.91 25773 25.3711 down down correct
LOVE.US The Lovesac Company 20190718 0 25.48 25.48 23.765 24.17 624209 24.17 down down correct
LPCN.US Lipocine Inc 20190718 0 1.76 1.85 1.73 1.8 93976 1.8 up down incorrect
LPLA.US LPL Financial Holdings Inc 20190718 0 85.18 86.38 85.16 85.77 629278 83.4897 up down incorrect
LPRO.US Open Lending Corporation 20190718 0 10.14 10.14 10.14 10.14 201624 10.14
LPSN.US LivePerson Inc 20190718 0 31.35 32.12 31.24 31.99 500653 31.99 up up correct
LPTH.US LightPath Technologies Inc 20190718 0 0.87 0.898 0.835 0.8414 129725 0.8414 down down correct
LPTX.US Leap Therapeutics Inc 20190718 0 2.03 2.09 2.01 2.03 288786 2.03
LQDA.US Liquidia Corporation 20190718 0 7.71 7.76 7.56 7.73 26547 7.73 up up correct
LQDT.US Liquidity Services Inc 20190718 0 5.92 6.01 5.74 5.96 38198 5.96 up up correct
LRCX.US Lam Research Corporation 20190718 0 193.08 200.1 192.16 198.23 2108901 191.4601 up up correct
LRFC.US Logan Ridge Finance Corp 20190718 0 9.87 9.9 9.76 9.82 64930 6.3143 down down correct
LRMR.US Larimar Therapeutics Inc 20190718 0 1.15 1.18 1.1301 1.16 11429 13.92 up up correct
LSCC.US Lattice Semiconductor Corporation 20190718 0 16.35 16.57 16.12 16.18 2290825 16.18 down down correct
LSEA.US Landsea Homes Corporation 20190718 0 10.1899 10.2 10.1829 10.2 84145 10.2 up down incorrect
LSTR.US Landstar System Inc 20190718 0 109.02 109.03 107.55 108.34 284613 103.3441 down up incorrect
LSXMA.US The Liberty SiriusXM Group 20190718 0 39.36 39.56 39.25 39.46 344580 39.46 up up correct
LSXMK.US The Liberty SiriusXM Group 20190718 0 39.44 39.74 39.39 39.62 542208 38.9742 up up correct
LTAFX.US Altst Strgs Fd A 20190718 0 7.26 7.26 7.26 7.26 0 6.2985
LTBR.US Lightbridge Corporation 20190718 0 0.67 0.7 0.6633 0.67 231527 8.04
LTCFX.US Alternative Strategies Fund Class C 20190718 0 7.02 7.02 7.02 7.02 0 6.0776
LTIFX.US LTIFX 20190718 0 7.29 7.29 7.29 7.29 0 7.29
LTRPA.US Liberty TripAdvisor Holdings Inc 20190718 0 12.07 12.32 11.96 12.23 294060 12.23 up up correct
LTRX.US Lantronix Inc 20190718 0 3.66 3.66 3.46 3.48 26430 3.48 down down correct
LULU.US Lululemon Athletica Inc 20190718 0 189.56 190.5 187.1 189.39 1115243 189.39 down down correct
LUMO.US Lumos Pharma Inc 20190718 0 1.46 1.63 1.4218 1.56 911294 14.04 up up correct
LUNA.US Luna Innovations Incorporated 20190718 0 4.93 5.02 4.912 4.95 73581 4.95 up up correct
LVO.US LiveOne Inc 20190718 0 2.75 2.76 2.26 2.45 161400 2.45 down down correct
LVOX.US LiveVox Holding Inc 20190718 0 9.78 9.78 9.78 9.78 0 9.78
LWAY.US Lifeway Foods Inc 20190718 0 3.3 3.3 2.95 3.15 45792 3.15 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20190718 0 0.71 0.77 0.71 0.76 98304 0.76 up up correct
LX.US LexinFintech Holdings Ltd 20190718 0 11.25 11.435 11.16 11.31 489817 11.31 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20190718 0 5.35 5.61 5.21 5.33 518546 5.33 down up incorrect
LYFT.US Lyft Inc 20190718 0 65 66.13 64.57 66 1897696 66 up up correct
LYL.US Dragon Victory International Limited 20190718 0 0.98 0.98 0.95 0.95 6185 0.95 down down correct
LYTS.US LSI Industries Inc 20190718 0 3.85 3.935 3.8 3.81 38948 3.5402 down down correct
MACK.US Merrimack Pharmaceuticals Inc 20190718 0 5.44 5.53 5.35 5.45 21449 3.81 up up correct
MANH.US Manhattan Associates Inc 20190718 0 70.59 71.015 70.1 70.88 342456 70.88 up up correct
MANT.US ManTech International Corporation 20190718 0 67.11 67.99 66.84 67.74 86515 64.8535 up up correct
MAR.US Marriott International Inc 20190718 0 140.68 140.85 138.68 139.8 1597396 138.2387 down down correct
MARA.US Marathon Digital Holdings Inc 20190718 0 2.19 2.3323 2.15 2.28 223593 2.28 up up correct
MARK.US Remark Holdings Inc 20190718 0 1.01 1.07 0.9047 0.9429 379548 0.9429 down down correct
MARPS.US Marine Petroleum Trust 20190718 0 2.11 2.1193 2.11 2.1193 731 1.7165 up up correct
MASI.US Masimo Corporation 20190718 0 152.31 154.97 152.2 154.18 184499 154.18 up up correct
MAT.US Mattel Inc 20190718 0 11.77 11.99 11.635 11.93 2629531 11.93 up up correct
MATW.US Matthews International Corporation 20190718 0 33.88 34.05 33.53 33.75 62222 31.7307 down up incorrect
MAYS.US J.W. Mays Inc 20190718 0 35.65 36.1 35.0456 35.7 2726 35.7 up down incorrect
MBCN.US Middlefield Banc Corp 20190718 0 40.95 41.3 40.4502 40.91 5223 19.0678 down down correct
MBII.US Marrone Bio Innovations Inc 20190718 0 1.42 1.46 1.38 1.41 121510 1.41 down up incorrect
MBIN.US Merchants Bancorp 20190718 0 16.82 17.11 16.77 16.88 14538 16.3257 up up correct
MBINP.US Merchants Bancorp 20190718 0 27.25 27.25 27.246 27.246 500 23.1071 down down correct
MBIO.US Mustang Bio Inc 20190718 0 3.2 3.285 3.06 3.2 134723 3.2
MBOT.US Microbot Medical Inc 20190718 0 5.15 5.3236 5.09 5.13 20541 5.13 down down correct
MBRX.US Moleculin Biotech Inc 20190718 0 1.3 1.3 1.17 1.2085 185154 7.251 down up incorrect
MBUU.US Malibu Boats Inc 20190718 0 36.67 36.92 35.6 36.27 190870 36.27 down down correct
MBWM.US Mercantile Bank Corporation 20190718 0 31.8 32 31.55 31.81 34529 28.8106 up up correct
MCBC.US Macatawa Bank Corporation 20190718 0 9.96 10.01 9.92 9.99 36559 9.1294 up up correct
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20190718 0 13.06 13.06 13.06 13.06 0 11.2924
MCFT.US MasterCraft Boat Holdings Inc 20190718 0 19.77 19.9 19.11 19.24 313531 19.24 down down correct
MCHP.US Microchip Technology Incorporated 20190718 0 91.14 92.98 90.915 92.9 2874272 44.9383 up up correct
MCHX.US Marchex Inc 20190718 0 4.68 4.68 4.47 4.49 83155 4.49 down down correct
MCRB.US Seres Therapeutics Inc 20190718 0 3.13 3.18 2.96 3.14 323116 3.14 up down incorrect
MCRI.US Monarch Casino & Resort Inc 20190718 0 44.35 44.87 43.93 44.21 25089 44.21 down up incorrect
MDB.US MongoDB Inc 20190718 0 159.77 163.17 157.15 162.93 1489823 162.93 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20190718 0 94.58 95.24 92.67 95.24 134228 95.24 up up correct
MDGS.US Medigus Ltd 20190718 0 2.3 2.5295 2.26 2.38 126612 2.38 up up correct
MDGSW.US Medigus Ltd. WT C EXP 072323 20190718 0 0.5 0.5 0.5 0.5 3000 0.5
MDJH.US MDJM Ltd 20190718 0 2.73 2.88 2.5466 2.68 2451 2.68 down down correct
MDLZ.US Mondelez International Inc 20190718 0 54.87 55.335 54.59 55.23 5381743 52.5813 up up correct
MDNA.US Medicenna Therapeutics Corp 20190718 0 1.14 1.1504 1.07 1.1 27400 1.1 down down correct
MDRR.US Medalist Diversified REIT Inc 20190718 0 4.45 4.45 4.4 4.4 11154 3.7971 down down correct
MDRX.US Allscripts Healthcare Solutions Inc 20190718 0 10.7 11.28 10.65 11.24 950356 11.24 up up correct
MDVL.US Medavail Holdings Inc 20190718 0 1.73 1.75 1.64 1.75 65058 21 up up correct
MDWD.US MediWound Ltd 20190718 0 3.19 3.51 3.16 3.41 105741 3.41 up up correct
MDXG.US MiMedx Group Inc 20190718 0 4.7 4.92 4.62 4.65 190061 4.65 down down correct
MEDP.US Medpace Holdings Inc 20190718 0 62.45 63.45 62.29 63.14 229010 63.14 up up correct
MEIP.US MEI Pharma Inc 20190718 0 2.01 2.1 1.93 1.94 335984 1.94 down up incorrect
MELI.US MercadoLibre Inc 20190718 0 630.13 650.9 629.9755 648.67 581004 648.67 up down incorrect
MEOH.US Methanex Corporation 20190718 0 42.21 42.63 42.016 42.36 270837 40.054 up up correct
MERC.US Mercer International Inc 20190718 0 12.93 12.94 12.7265 12.83 720030 11.7499 down down correct
MESA.US Mesa Air Group Inc 20190718 0 10.19 10.34 10.14 10.23 157877 10.23 up up correct
MESO.US Mesoblast Limited 20190718 0 5.2 5.265 5.2 5.24 10069 5.24 up down incorrect
METC.US Ramaco Resources Inc 20190718 0 5.09 5.1197 4.84 4.89 97197 4.89 down down correct
MFH.US Mercurity Fintech Holding Inc 20190718 0 1.21 1.29 1.21 1.29 8625 2.58 up up correct
MFIN.US Medallion Financial Corp 20190718 0 5.92 5.92 5.55 5.63 389644 5.63 down down correct
MGEE.US MGE Energy Inc 20190718 0 73.73 74.47 73.03 74.43 73020 70.7703 up up correct
MGI.US MoneyGram International Inc 20190718 0 2.01 2.02 1.91 2.02 1922092 2.02 up up correct
MGIC.US Magic Software Enterprises Ltd 20190718 0 9.03 9.18 8.71 9.18 63751 8.6447 up up correct
MGLN.US Magellan Health Inc 20190718 0 71.14 71.65 70.4792 71 183555 71 down down correct
MGNI.US Magnite Inc 20190718 0 7.11 7.32 7.06 7.11 1319500 7.11
MGNX.US MacroGenics Inc 20190718 0 15.45 15.45 15.01 15.14 439471 15.14 down down correct
MGPI.US MGP Ingredients Inc 20190718 0 66.3 68.24 65.43 68.13 98840 66.4444 up up correct
MGRC.US McGrath RentCorp 20190718 0 65.05 65.11 63.41 63.74 80322 60.3326 down down correct
MGTA.US Magenta Therapeutics Inc 20190718 0 13.31 13.76 13.055 13.57 189756 13.57 up up correct
MGTX.US MeiraGTx Holdings plc 20190718 0 28.87 28.9 27.78 27.78 96408 27.78 down down correct
MHLD.US Maiden Holdings Ltd 20190718 0 0.5247 0.55 0.5 0.5 164305 0.5 down down correct
MICT.US MICT Inc 20190718 0 0.72 0.84 0.72 0.7847 50775 0.7847 up up correct
MIDD.US The Middleby Corporation 20190718 0 137.96 138.285 136.795 138.01 272257 138.01 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20190718 0 0.4299 0.45 0.41 0.44 11477 0.44 up up correct
MIME.US Mimecast Limited 20190718 0 49.11 49.54 48.72 49.12 257154 49.12 up up correct
MIND.US MIND Technology Inc 20190718 0 4.35 4.39 4.0985 4.25 29255 4.25 down down correct
MINDP.US MIND Technology Inc 20190718 0 23.5715 23.7 23.52 23.59 17049 18.8011 up down incorrect
MINM.US Minim Inc. Common Stock 20190718 0 0.88 0.9 0.86 0.9 1540 0.9 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20190718 0 13 13.62 12.72 13.21 1474276 13.21 up down incorrect
MIST.US Milestone Pharmaceuticals Inc 20190718 0 19.3 19.3 19.1151 19.14 774 19.14 down down correct
MITK.US Mitek Systems Inc 20190718 0 10.77 11.17 10.77 11.04 561957 11.04 up down incorrect
MITO.US Stealth BioTherapeutics Corp 20190718 0 10.6987 11.475 10.6987 11.25 3311 11.25 up up correct
MKSI.US MKS Instruments Inc 20190718 0 78.16 80.75 78.06 80.37 359280 79.151 up up correct
MKTX.US MarketAxess Holdings Inc 20190718 0 368.32 373.38 366.44 372.8 264794 367.7163 up up correct
MKTY.US Mechanical Technology Incorporated 20190718 0 0.98 1.01 0.98 1.01 1692 1.01 up up correct
MLAB.US Mesa Laboratories Inc 20190718 0 231.005 231.42 224.65 224.88 52850 223.4809 down up incorrect
MLCO.US Melco Resorts & Entertainment Limited 20190718 0 24.15 24.49 24 24.46 1128377 23.8715 up up correct
MLHR.US Herman Miller Inc 20190718 0 44.74 45.15 44.44 45.15 338232 43.6881 up up correct
MLKN.US MillerKnoll Inc 20190718 0 44.74 45.15 44.44 45.15 338232 43.4929 up up correct
MLVF.US Malvern Bancorp Inc 20190718 0 21.75 21.93 21.75 21.88 6571 21.88 up up correct
MMAT.US Meta Materials Inc 20190718 0 3.46 3.54 3.1 3.12 173700 3.12 down down correct
MMLP.US Martin Midstream Partners L.P 20190718 0 6.95 7.07 6.9 6.94 165856 5.9328 down up incorrect
MMMB.US MamaMancini's Holdings Inc. Common Stock 20190718 0 0.51 0.51 0.51 0.51 1626 0.51
MMSI.US Merit Medical Systems Inc 20190718 0 56.41 56.73 55.53 55.78 540490 55.78 down up incorrect
MMYT.US MakeMyTrip Limited 20190718 0 27.95 27.97 27.35 27.95 198337 27.95
MNDO.US MIND C.T.I. Ltd 20190718 0 2.21 2.21 2.15 2.2 22227 1.7819 down down correct
MNDT.US Mandiant Inc. 20190718 0 15.43 15.54 15.31 15.46 1509347 15.46 up up correct
MNKD.US MannKind Corporation 20190718 0 1.07 1.08 1.04 1.07 1289204 1.07
MNOV.US MediciNova Inc 20190718 0 9.67 9.74 9.43 9.64 45545 9.64 down down correct
MNRO.US Monro Inc 20190718 0 79.02 79.085 77.06 77.08 402212 74.1016 down down correct
MNSB.US MainStreet Bancshares Inc 20190718 0 22.75 22.89 22.67 22.89 2673 22.89 up down incorrect
MNST.US Monster Beverage Corporation 20190718 0 65.87 65.94 64.9 64.97 2016659 64.97 down down correct
MNTV.US Momentive Global Inc 20190718 0 16.9 17.18 16.62 16.88 1406150 16.88 down down correct
MNTX.US Manitex International Inc 20190718 0 6.4 6.4 6.02 6.13 31696 6.13 down down correct
MODV.US ModivCare Inc 20190718 0 55.15 55.425 54.61 54.8 53499 53.2384 down up incorrect
MOFG.US MidWestOne Financial Group Inc 20190718 0 27.31 27.57 27.0534 27.37 13891 25.2215 up up correct
MOGO.US Mogo Inc 20190718 0 3.04 3.17 3.04 3.0833 5281 3.0833 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20190718 0 14 14.16 13.78 14 16619 14
MOMO.US Momo Inc 20190718 0 32.03 33.5 32 33.45 2969971 30.9595 up up correct
MOR.US MorphoSys AG 20190718 0 27.66 28.155 27.63 27.84 121769 27.84 up up correct
MORF.US Morphic Holding Inc 20190718 0 19.31 20.7622 18.1338 19.22 77389 19.22 down down correct
MORN.US Morningstar Inc 20190718 0 154.18 156.94 154.18 156.32 86098 153.9505 up up correct
MOSY.US MoSys Inc 20190718 0 3.73 3.736 3.58 3.634 16812 3.634 down down correct
MOTS.US Motus GI Holdings Inc 20190718 0 2.98 3 2.96 2.97 91034 2.97 down down correct
MOXC.US Moxian Inc 20190718 0 1.99 2.0304 1.879 1.93 8639 1.93 down up incorrect
MPAA.US Motorcar Parts of America Inc 20190718 0 18.2 18.28 17.65 17.72 57025 17.72 down down correct
MPB.US Mid Penn Bancorp Inc 20190718 0 26.21 26.73 26.21 26.48 3511 24.3897 up up correct
MPWR.US Monolithic Power Systems Inc 20190718 0 142.91 146.5 142.91 145.93 205520 143.343 up up correct
MRAM.US Everspin Technologies Inc 20190718 0 6.56 6.621 6.45 6.55 30704 6.55 down down correct
MRBK.US Meridian Corporation 20190718 0 17.25 17.25 17.25 17.25 6 16.0052
MRCC.US Monroe Capital Corporation 20190718 0 11.28 11.38 11.24 11.29 70855 8.4177 up up correct
MRCY.US Mercury Systems Inc 20190718 0 70.36 71.75 70.24 71.57 190501 71.57 up up correct
MREO.US Mereo BioPharma Group plc 20190718 0 2.4635 2.6 2.33 2.34 53442 2.34 down up incorrect
MRIN.US Marin Software Incorporated 20190718 0 2.35 2.35 2.11 2.15 17771 2.15 down down correct
MRKR.US Marker Therapeutics Inc 20190718 0 8.7 8.78 8.41 8.7 568182 8.7
MRLN.US Marlin Business Services Corp 20190718 0 22.44 22.5562 22.3 22.55 6469 20.4004 up up correct
MRNA.US Moderna Inc 20190718 0 14.09 14.28 13.9 14.26 756865 14.26 up up correct
MRNS.US Marinus Pharmaceuticals Inc 20190718 0 4.06 4.2228 3.92 3.95 101925 15.8 down down correct
MRSN.US Mersana Therapeutics Inc 20190718 0 3.99 4.14 3.86 3.89 237762 3.89 down up incorrect
MRTN.US Marten Transport Ltd 20190718 0 18.39 18.58 18.11 18.52 212572 11.0857 up up correct
MRTX.US Mirati Therapeutics Inc 20190718 0 102.54 106.1 102.28 105.89 321825 105.89 up up correct
MRUS.US Merus N.V 20190718 0 15.25 15.3056 15 15.01 12417 15.01 down down correct
MRVL.US Marvell Technology Inc 20190718 0 26.09 26.6494 26.05 26.39 9970975 25.9943 up up correct
MSBI.US Midland States Bancorp Inc 20190718 0 25.42 25.74 25.39 25.6 64369 22.5789 up up correct
MSEX.US Middlesex Water Company 20190718 0 60.78 60.83 59.75 60.58 50240 58.4454 down up incorrect
MSFDX.US Mlt Strgy Grwt A 20190718 0 13.52 13.52 13.52 13.52 0 11.6317
MSFIX.US The Multi 20190718 0 13.74 13.74 13.74 13.74 0 11.8206
MSFT.US Microsoft Corporation 20190718 0 135.55 136.62 134.67 136.42 30808711 132.9711 up down incorrect
MSFYX.US The Multi 20190718 0 13.21 13.21 13.21 13.21 0 11.365
MSTR.US MicroStrategy Incorporated 20190718 0 122.21 123 120.86 122.66 109788 122.66 up down incorrect
MSVB.US Mid 20190718 0 12.5601 12.5601 12.5601 12.5601 103 12.3379
MTBC.US CareCloud Inc 20190718 0 4.78 4.78 4.59 4.68 24665 4.68 down down correct
MTBCP.US CareCloud Inc 20190718 0 27.7 27.82 27.7 27.8 5233 21.7425 up down incorrect
MTC.US Mmtec Inc 20190718 0 13.49 16.3 11.75 16.3 10194 16.3 up up correct
MTEM.US Molecular Templates Inc 20190718 0 7.51 7.68 7.46 7.59 58383 7.59 up up correct
MTEX.US Mannatech Incorporated 20190718 0 16.5 16.5 16.5 16.5 217 13.9554
MTLS.US Materialise NV 20190718 0 18.63 18.86 18.08 18.49 46741 18.49 down down correct
MTP.US Midatech Pharma plc 20190718 0 1.31 1.35 1.2893 1.3 6770 6.5 down down correct
MTRX.US Matrix Service Company 20190718 0 18.49 18.57 18.29 18.4 66935 18.4 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20190718 0 17.56 17.9 16.81 17.55 1069587 17.55 down down correct
MU.US Micron Technology Inc 20190718 0 43.61 44.93 43.5 44.67 26483297 44.6076 up up correct
MUDSW.US Mudrick Capital Acquisition Corporation II 20190718 0 0.5 0.6 0.45 0.52 43200 0.52 up up correct
MULN.US Mullen Automotive Inc 20190718 0 3.87 3.9 3.61 3.82 33100 3.82 down down correct
MVBF.US MVB Financial Corp 20190718 0 16.97 16.97 16.87 16.87 2367 16.2014 down down correct
MVIS.US MicroVision Inc 20190718 0 0.91 0.91 0.8252 0.8601 595975 0.8601 down down correct
MVST.US Microvast Holdings Inc 20190718 0 9.95 9.95 9.95 9.95 300 9.95
MYFW.US First Western Financial Inc 20190718 0 13.28 13.28 13.28 13.28 101 13.28
MYGN.US Myriad Genetics Inc 20190718 0 26.26 26.69 26.09 26.68 600479 26.68 up down incorrect
MYMD.US MyMD Pharmaceuticals Inc 20190718 0 0.441 0.462 0.44 0.4527 38098 21.7296 up down incorrect
MYRG.US MYR Group Inc 20190718 0 36.23 36.6 36.02 36.3 33874 36.3 up up correct
MYSZ.US My Size Inc 20190718 0 0.622 0.6332 0.62 0.62 5708 9.3 down down correct
NAII.US Natural Alternatives International Inc 20190718 0 10.56 10.89 10.52 10.75 6617 10.75 up up correct
NAKD.US Naked Brand Group Limited 20190718 0 0.15 0.152 0.1222 0.1315 4913 197.2502 down down correct
NAOV.US NanoVibronix Inc 20190718 0 3.01 3.0424 3.01 3.01 451 3.01
NATH.US Nathan's Famous Inc 20190718 0 74.5 75.3 73.52 74.19 2847 70.2313 down down correct
NATI.US National Instruments Corporation 20190718 0 42.85 43.16 42.61 43.01 343282 40.2988 up up correct
NATR.US Nature's Sunshine Products Inc 20190718 0 8.99 9.15 8.92 9.1 37893 8.6183 up up correct
NAVI.US Navient Corporation 20190718 0 13.52 13.82 13.52 13.71 1200861 12.0498 up up correct
NBEV.US NewAge Inc 20190718 0 4.04 4.09 3.9 3.93 1728772 3.93 down down correct
NBIX.US Neurocrine Biosciences Inc 20190718 0 87.83 89.23 87.83 88.51 620373 88.51 up up correct
NBN.US Northeast Bank 20190718 0 21 21.23 20.67 21.16 13949 21.0676 up up correct
NBRV.US Nabriva Therapeutics plc 20190718 0 2.36 2.365 2.29 2.34 80460 23.4 down down correct
NBSE.US NeuBase Therapeutics Inc 20190718 0 4.15 4.5855 4.06 4.19 247545 4.19 up up correct
NBTB.US NBT Bancorp Inc 20190718 0 37.01 37.55 37 37.31 55568 34.546 up up correct
NCBS.US Nicolet Bankshares Inc 20190718 0 63.35 63.75 63.26 63.64 24622 63.64 up up correct
NCMI.US National CineMedia Inc 20190718 0 6.94 6.94 6.76 6.8 874269 5.579 down down correct
NCNA.US NuCana plc 20190718 0 9.44 9.5 9.25 9.35 4343 9.35 down up incorrect
NCSM.US NCS Multistage Holdings Inc 20190718 0 2.86 2.99 2.78 2.97 56594 59.4 up up correct
NCTY.US The9 Limited 20190718 0 1.16 1.16 1.1 1.11 155760 11.1 down down correct
NDAQ.US Nasdaq Inc 20190718 0 102.51 103.35 102.21 103.14 706376 99.3142 up up correct
NDLS.US Noodles & Company 20190718 0 7.8 7.8 7.55 7.76 249457 7.76 down down correct
NDRA.US ENDRA Life Sciences Inc 20190718 0 1.4499 1.53 1.41 1.46 30003 1.46 up up correct
NDRAW.US ENDRA Life Sciences Inc. Warrants 20190718 0 0.6 0.6 0.6 0.6 550 0.6
NDSN.US Nordson Corporation 20190718 0 138.43 138.43 136.56 136.81 99533 133.8336 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20190718 0 11.25 11.25 11.25 11.25 1000 8.1806
NEGG.US Newegg Commerce Inc 20190718 0 7.84 8.4 6.96 8.4 1100 8.4 up up correct
NEO.US NeoGenomics Inc 20190718 0 24.16 24.305 23.5 23.52 782444 23.52 down down correct
NEOG.US Neogen Corporation 20190718 0 64.62 65.39 64.56 65.01 313056 32.505 up up correct
NEON.US Neonode Inc 20190718 0 2.95 2.95 2.9156 2.9156 333 2.9156 down down correct
NEPH.US Nephros Inc 20190718 0 5.9 6.35 5.75 6.15 3615 6.15 up down incorrect
NEPT.US Neptune Wellness Solutions Inc 20190718 0 4.89 6 4.89 5.71 8915709 5.71 up up correct
NERV.US Minerva Neurosciences Inc 20190718 0 6.54 6.6014 6.38 6.49 308226 6.49 down down correct
NESR.US National Energy Services Reunited Corp 20190718 0 8.1 8.15 8.02 8.09 82748 8.09 down down correct
NETE.US Net Element Inc 20190718 0 3.87 3.895 3.6069 3.82 33349 3.82 down down correct
NEWT.US Newtek Business Services Corp 20190718 0 22.18 22.18 21.69 21.76 66421 16.4217 down down correct
NEXT.US NextDecade Corporation 20190718 0 5.22 5.3 5.07 5.13 10622 5.13 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20190718 0 15.54 15.7873 15.52 15.73 49375 14.4585 up up correct
NFE.US New Fortress Energy Inc 20190718 0 12.07 12.68 11.7 12.39 361400 12.1746 up up correct
NFLX.US Netflix Inc 20190718 0 323.76 329.85 320.3 325.21 31305900 325.21 up down incorrect
NGM.US NGM Biopharmaceuticals Inc 20190718 0 14.4 14.5786 14.03 14.11 23092 14.11 down down correct
NH.US NantHealth Inc 20190718 0 0.5694 0.5778 0.5505 0.5524 25750 0.5524 down down correct
NHTC.US Natural Health Trends Corp 20190718 0 7.07 7.1496 6.91 6.96 64818 5.1537 down down correct
NICE.US NICE Ltd 20190718 0 147.36 147.69 146.66 147.01 276575 147.01 down down correct
NICHX.US NICHX 20190718 0 26.02 26.02 26.02 26.02 0 23.0631
NISN.US Nisun International Enterprise Development Group Co. Ltd 20190718 0 1.62 2.08 1.59 2.08 158495 2.08 up down incorrect
NIU.US Niu Technologies 20190718 0 5.68 5.72 5.5 5.58 269825 5.58 down down correct
NK.US NantKwest Inc 20190718 0 1.29 1.29 1.2 1.26 106728 1.26 down down correct
NKLA.US Nikola Corporation 20190718 0 10.13 10.13 10.13 10.13 100 10.13
NKSH.US National Bankshares Inc 20190718 0 36.29 37.45 36.01 37.45 8314 33.9265 up up correct
NKTR.US Nektar Therapeutics 20190718 0 31.99 32.36 31.75 32.07 1174865 32.07 up up correct
NLOK.US NortonLifeLock Inc 20190718 0 22.62 23.08 22.5601 23 6762585 12.6075 up up correct
NLTX.US Neoleukin Therapeutics Inc 20190718 0 2.43 2.5 2.43 2.47 73140 2.47 up down incorrect
NMFC.US New Mountain Finance Corporation 20190718 0 13.61 13.72 13.59 13.62 434240 10.5413 up down incorrect
NMIH.US NMI Holdings Inc 20190718 0 27.1 27.61 26.95 27.31 516243 27.31 up down incorrect
NMRD.US Nemaura Medical Inc 20190718 0 0.86 0.905 0.85 0.9007 4728 9.007 up up correct
NMRK.US Newmark Group Inc 20190718 0 9.82 9.94 9.6446 9.94 724841 9.5578 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20190718 0 3.36 3.55 3.3 3.55 1600 3.55 up up correct
NMTR.US 9 Meters Biopharma Inc 20190718 0 1.11 1.11 1.08 1.1 154049 1.1 down down correct
NNBR.US NN Inc 20190718 0 8.37 8.45 7.77 7.84 454468 7.7599 down down correct
NNDM.US Nano Dimension Ltd 20190718 0 0.395 0.395 0.3799 0.3799 6679 3.799 down down correct
NODK.US NI Holdings Inc 20190718 0 16.97 16.97 16.71 16.89 6802 16.89 down down correct
NOTV.US Inotiv Inc 20190718 0 2.05 2.05 1.98 1.98 1487 1.98 down down correct
NOVN.US Novan Inc 20190718 0 2.79 2.79 2.7074 2.75 6161 27.5 down up incorrect
NOVT.US Novanta Inc 20190718 0 84.03 84.94 83.61 84.94 127841 84.94 up up correct
NRBO.US NeuroBo Pharmaceuticals Inc 20190718 0 0.72 0.7482 0.72 0.7299 1041 18.2475 up up correct
NRC.US National Research Corporation 20190718 0 57.6 58.55 57.6 58.24 31806 57.1314 up up correct
NRIM.US Northrim BanCorp Inc 20190718 0 36.18 36.28 36.08 36.125 4303 32.7567 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20190718 0 20.7 20.7 20.7 20.7 0 16.998
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20190718 0 20.82 20.82 20.82 20.82 0 17.4392
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20190718 0 20.81 20.81 20.81 20.81 0 17.0208
NRXP.US NRx Pharmaceuticals Inc 20190718 0 10.68 10.68 10.471 10.471 300 10.471 down up incorrect
NSIT.US Insight Enterprises Inc 20190718 0 57.11 57.11 56 56.62 111195 56.62 down up incorrect
NSPR.US InspireMD Inc 20190718 0 49.5 49.95 47.1 49.95 800 49.95 up up correct
NSSC.US Napco Security Technologies Inc 20190718 0 25.97 26.19 25.14 25.66 146651 25.66 down down correct
NSTG.US NanoString Technologies Inc 20190718 0 30.16 32.23 30.16 31.59 882631 31.59 up up correct
NSYS.US Nortech Systems Incorporated 20190718 0 3.66 3.66 3.66 3.66 279 3.66
NTAP.US NetApp Inc 20190718 0 59.01 59.84 58.18 58.82 2065295 54.4821 down up incorrect
NTCT.US NetScout Systems Inc 20190718 0 25.8 25.95 25.66 25.89 212674 25.89 up up correct
NTES.US NetEase Inc 20190718 0 251.86 251.91 247.76 247.99 3289235 47.318 down down correct
NTGR.US NETGEAR Inc 20190718 0 26.84 26.9204 26.47 26.6 145953 26.6 down down correct
NTIC.US Northern Technologies International Corporation 20190718 0 11.45 11.76 11.205 11.33 23394 10.9683 down down correct
NTLA.US Intellia Therapeutics Inc 20190718 0 16.65 17.29 16.64 17.21 512355 17.21 up up correct
NTNX.US Nutanix Inc 20190718 0 24.8 25.19 24.435 25.04 2947836 25.04 up up correct
NTRA.US Natera Inc 20190718 0 25.5 26.54 25.255 26.33 631121 26.33 up down incorrect
NTRB.US Nutriband Inc. Common Stock 20190718 0 7.45 7.45 6.02 6.56 1050 26.24 down up incorrect
NTRS.US Northern Trust Corporation 20190718 0 89.94 91.46 88.95 91.15 1016530 84.7639 up up correct
NTUS.US Natus Medical Incorporated 20190718 0 25.83 26.26 25.81 26.15 250498 26.15 up up correct
NTWK.US NetSol Technologies Inc 20190718 0 5.89 5.89 5.73 5.73 6121 5.73 down down correct
NUAN.US Nuance Communications Inc 20190718 0 16.2472 16.3971 16.1173 16.2972 1398793 14.1101 up down incorrect
NURO.US NeuroMetrix Inc 20190718 0 0.45 0.45 0.355 0.384 291565 3.84 down down correct
NUVA.US NuVasive Inc 20190718 0 57.38 58.36 57.38 58.16 169161 58.16 up up correct
NUWE.US Nuwellis Inc 20190718 0 2.6674 2.87 2.66 2.69 104397 2.69 up up correct
NVAX.US Novavax Inc 20190718 0 4.5 4.7 4.46 4.64 455781 4.64 up up correct
NVCN.US Neovasc Inc 20190718 0 3.91 3.93 3.74 3.82 105478 3.82 down up incorrect
NVCR.US NovoCure Limited 20190718 0 68.1 71.15 67.88 71.02 1122806 71.02 up down incorrect
NVDA.US NVIDIA Corporation 20190718 0 170.125 172.71 167.85 170.18 11079474 42.3646 up up correct
NVEC.US NVE Corporation 20190718 0 67.8 73.7 67.8 68.81 42670 58.7002 up down incorrect
NVEE.US NV5 Global Inc 20190718 0 81.96 82.23 80.45 80.55 71946 80.55 down down correct
NVFY.US Nova LifeStyle Inc 20190718 0 0.8 0.839 0.8 0.8345 32493 4.1725 up up correct
NVIV.US InVivo Therapeutics Holdings Corp 20190718 0 0.68 0.705 0.68 0.68 25740 20.4
NVMI.US Nova Measuring Instruments Ltd 20190718 0 25.38 26.12 25.34 26.04 89098 26.04 up down incorrect
NVNO.US enVVeno Medical Corp 20190718 0 23 24.225 22.875 24.225 356 24.225 up up correct
NVNOW.US enVVeno Medical Corporation 20190718 0 0.24 0.24 0.24 0.24 100 0.24
NVOS.US Novo Integrated Sciences Inc 20190718 0 0.076 0.134 0.076 0.131 60 13.1 up up correct
NWBI.US Northwest Bancshares Inc 20190718 0 17.19 17.54 17.19 17.47 247989 15.0864 up up correct
NWE.US NorthWestern Corporation 20190718 0 72.72 73.29 72.31 73.27 232097 66.3889 up up correct
NWFL.US Norwood Financial Corp 20190718 0 33.93 34.35 33.074 34.19 4870 31.4615 up up correct
NWL.US Newell Brands Inc 20190718 0 14.86 14.925 14.53 14.67 3333826 13.0314 down down correct
NWLI.US National Western Life Group Inc 20190718 0 265.975 265.975 263 265.01 8265 263.7277 down down correct
NWPX.US Northwest Pipe Company 20190718 0 24.35 24.35 23.29 23.6 30676 23.6 down down correct
NWS.US News Corporation 20190718 0 13.55 13.685 13.5 13.66 794285 13.2336 up up correct
NWSA.US News Corporation 20190718 0 13.15 13.325 13.15 13.28 3231883 12.8635 up down incorrect
NXGN.US NextGen Healthcare Inc 20190718 0 19.92 20.29 19.92 20.22 182727 20.22 up up correct
NXPI.US NXP Semiconductors N.V 20190718 0 96.49 97.5228 96.05 97.12 2974608 94.1981 up up correct
NXST.US Nexstar Media Group Inc 20190718 0 104.16 105.08 103.1 104.45 306076 98.9092 up up correct
NXTC.US NextCure Inc 20190718 0 16.36 17.7022 16.36 17.55 37192 17.55 up down incorrect
NXTD.US Nxt 20190718 0 0.67 0.71 0.64 0.64 156699 6.4 down up incorrect
NXTP.US Nextplay Technologies Inc 20190718 0 2.5 2.55 2.372 2.55 9100 2.55 up up correct
NYMT.US New York Mortgage Trust Inc 20190718 0 6.095 6.1 6.03 6.09 26141904 4.8285 down down correct
NYMTN.US New York Mortgage Trust Inc 20190718 0 24.79 24.89 24.78 24.78 30217 20.4042 down up incorrect
NYMTP.US New York Mortgage Trust Inc 20190718 0 24.65 24.75 24.65 24.725 3646 20.4734 up up correct
NYMX.US Nymox Pharmaceutical Corporation 20190718 0 1.62 1.68 1.62 1.65 29545 1.65 up up correct
OBAS.US Optibase Ltd 20190718 0 11.5 11.5 11.5 11.5 100 11.5
OBCI.US Ocean Bio 20190718 0 3.65 3.6646 3.57 3.5931 4908 3.5157 down up incorrect
OBLG.US Oblong Inc 20190718 0 0.99 0.99 0.99 0.99 809 0.99
OBNK.US Origin Bancorp Inc 20190718 0 33.44 34.8 33.44 34.51 44773 33.3853 up up correct
OBSV.US ObsEva SA 20190718 0 9.68 10.7222 9.5777 10.33 24188 10.33 up down incorrect
OBT.US Orange County Bancorp Inc. Common Stock 20190718 0 26.51 26.51 26.51 26.51 100 24.729
OCC.US Optical Cable Corporation 20190718 0 4 4 3.9012 3.9012 462 3.9012 down down correct
OCCI.US OFS Credit Company Inc 20190718 0 17.86 17.86 17.7015 17.78 5683 11.7989 down down correct
OCCIP.US OFS Credit Company Inc 20190718 0 25.45 25.76 25.45 25.76 1283 21.7443 up up correct
OCFC.US OceanFirst Financial Corp 20190718 0 25.13 25.4 25.035 25.35 136534 23.2458 up up correct
OCGN.US Ocugen Inc 20190718 0 0.21 0.2149 0.2004 0.2041 61641 12.2436 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20190718 0 5.34 5.38 5.32 5.35 215126 4.3804 up up correct
OCUL.US Ocular Therapeutix Inc 20190718 0 4.79 4.94 4.605 4.86 625001 4.86 up up correct
OCUP.US Ocuphire Pharma Inc 20190718 0 5.29 5.36 5.2294 5.2304 1656 20.9216 down down correct
OCX.US OncoCyte Corporation 20190718 0 2.13 2.15 2.05 2.07 143667 2.07 down up incorrect
ODFL.US Old Dominion Freight Line Inc 20190718 0 153.6 154.69 152.27 153.71 867669 101.6165 up up correct
ODP.US The ODP Corporation 20190718 0 2.05 2.05 1.97 1.99 317754 19.1458 down down correct
ODT.US Odonate Therapeutics Inc 20190718 0 33.44 33.9 32.38 33.19 141838 33.19 down down correct
OEG.US Orbital Energy Group Inc 20190718 0 0.8 0.8097 0.78 0.7846 134028 0.7846 down down correct
OESX.US Orion Energy Systems Inc 20190718 0 2.91 2.93 2.82 2.86 72831 2.86 down up incorrect
OFED.US Oconee Federal Financial Corp 20190718 0 24.69 24.7 23.5728 24 3206 22.9888 down up incorrect
OFIX.US Orthofix Medical Inc 20190718 0 51.02 51.4 51.02 51.24 154051 51.24 up up correct
OFLX.US Omega Flex Inc 20190718 0 73.6 75.78 73.6 75.39 4472 73.666 up up correct
OFS.US OFS Capital Corporation 20190718 0 11.54 11.65 11.29 11.56 41197 8.519 up down incorrect
OGI.US OrganiGram Holdings Inc 20190718 0 6.78 6.78 6.34 6.43 1343868 6.43 down down correct
OIIM.US O2Micro International Limited 20190718 0 1.38 1.38 1.34 1.37 9190 1.37 down down correct
OKTA.US Okta Inc 20190718 0 137.51 139.9 136.19 138.66 1096220 138.66 up up correct
OLED.US Universal Display Corporation 20190718 0 202.39 207.03 202 206.64 569701 204.8463 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20190718 0 85.64 86.9554 85.36 86.59 735479 86.59 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20190718 0 51.73 52.16 51.52 51.74 55016 49.7798 up up correct
OMCL.US Omnicell Inc 20190718 0 71 71.23 69.25 69.59 364544 69.59 down down correct
OMER.US Omeros Corporation 20190718 0 15.5 15.51 15.09 15.49 237955 15.49 down down correct
OMEX.US Odyssey Marine Exploration Inc 20190718 0 5.62 5.88 5.35 5.5 9073 5.5 down down correct
OMP.US Oasis Midstream Partners LP 20190718 0 21.8 21.91 21.65 21.76 64552 15.4607 down down correct
OMQS.US OMNIQ Corp. Common Stock 20190718 0 6.4 6.8 5.62 6.8 82600 136 up up correct
ON.US ON Semiconductor Corporation 20190718 0 20.26 20.52 20.17 20.52 3751808 20.52 up up correct
ONB.US Old National Bancorp 20190718 0 16.5 16.81 16.46 16.73 463785 15.4005 up up correct
ONCS.US OncoSec Medical Incorporated 20190718 0 2.74 2.97 2.47 2.5 258775 2.5 down down correct
ONCT.US Oncternal Therapeutics Inc 20190718 0 4.79 4.79 4.38 4.4 30553 4.4 down down correct
ONCY.US Oncolytics Biotech Inc 20190718 0 1.6535 1.6567 1.6 1.62 5895 1.62 down up incorrect
ONTX.US Onconova Therapeutics Inc 20190718 0 2.57 2.6171 2.3 2.33 2203 34.95 down down correct
ONVO.US Organovo Holdings Inc 20190718 0 0.49 0.5092 0.476 0.4831 50824 9.662 down down correct
OPBK.US OP Bancorp 20190718 0 9.208 9.9 9.208 9.9 7726 9.1279 up down incorrect
OPCH.US Option Care Health Inc 20190718 0 2.89 2.93 2.75 2.78 534172 11.12 down down correct
OPGN.US OpGen Inc 20190718 0 0.3222 0.33 0.316 0.329 6829 6.58 up up correct
OPHC.US OptimumBank Holdings Inc 20190718 0 3.5135 3.5135 3.5 3.5 1671 3.5 down down correct
OPI.US Office Properties Income Trust 20190718 0 26.33 26.63 26.01 26.49 190323 22.102 up up correct
OPK.US OPKO Health Inc 20190718 0 2.09 2.12 2.0279 2.08 3140225 2.08 down down correct
OPNT.US Opiant Pharmaceuticals Inc 20190718 0 13.15 13.3299 13 13.25 21034 13.25 up up correct
OPRA.US Opera Limited 20190718 0 11.44 11.75 11.1103 11.58 166556 11.58 up up correct
OPRX.US OptimizeRx Corporation 20190718 0 15.53 15.69 15 15.11 37019 15.11 down up incorrect
OPTN.US OptiNose Inc 20190718 0 7.07 7.07 6.04 6.38 451480 6.38 down down correct
ORGO.US Organogenesis Holdings Inc 20190718 0 6.36 6.46 6.08 6.2 17172 6.2 down up incorrect
ORGS.US Orgenesis Inc 20190718 0 4.65 4.6609 4.52 4.66 12261 4.66 up up correct
ORLY.US O'Reilly Automotive Inc 20190718 0 392.47 403.67 385.52 403.19 907009 403.19 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20190718 0 3.79 4.06 3.75 3.96 67306 3.96 up down incorrect
ORRF.US Orrstown Financial Services Inc 20190718 0 21.3 21.4 21.23 21.33 4006 19.4758 up down incorrect
ORTX.US Orchard Therapeutics plc 20190718 0 13.94 13.94 13.41 13.85 193559 13.85 down down correct
OSBC.US Old Second Bancorp Inc 20190718 0 12.46 12.65 12.45 12.55 24563 12.3188 up up correct
OSIS.US OSI Systems Inc 20190718 0 109.96 110.24 108.7 109.86 172970 109.86 down down correct
OSMT.US Osmotica Pharmaceuticals plc 20190718 0 3.58 3.66 3.565 3.62 42017 3.62 up up correct
OSPN.US OneSpan Inc 20190718 0 15.73 15.9 15.625 15.87 236692 15.87 up down incorrect
OSS.US One Stop Systems Inc 20190718 0 1.74 1.82 1.62 1.65 39424 1.65 down down correct
OSTK.US Overstock.com Inc 20190718 0 18.3052 19.5451 17.9733 18.2467 8601370 18.2467 down up incorrect
OSUR.US OraSure Technologies Inc 20190718 0 8.45 8.51 8.37 8.46 373889 8.46 up up correct
OSW.US OneSpaWorld Holdings Limited 20190718 0 15.31 15.4 15.22 15.39 276561 15.1547 up up correct
OTEL.US Otelco Inc 20190718 0 14.65 14.8 14.645 14.8 3466 14.8 up up correct
OTEX.US Open Text Corporation 20190718 0 42.5 42.77 42.35 42.68 440186 40.9064 up up correct
OTIC.US Otonomy Inc 20190718 0 2.49 2.52 2.49 2.51 15482 2.51 up up correct
OTLK.US Outlook Therapeutics Inc 20190718 0 2.22 2.89 2.07 2.63 28371211 2.63 up up correct
OTLKW.US Oncobiologics Inc. Series A Warrant 20190718 0 0.1899 0.1996 0.16 0.18 10352 0.18 down down correct
OTRK.US Ontrak Inc 20190718 0 19 19.2565 18.46 18.65 104582 18.65 down down correct
OTTR.US Otter Tail Corporation 20190718 0 52.48 52.75 51.9 52.74 69484 48.768 up up correct
OVBC.US Ohio Valley Banc Corp 20190718 0 36.66 37.7212 36.41 36.99 6427 34.1113 up down incorrect
OVID.US Ovid Therapeutics Inc 20190718 0 2.23 2.48 2.23 2.44 259088 2.44 up up correct
OVLY.US Oak Valley Bancorp 20190718 0 19.54 19.55 19.54 19.55 5200 18.7339 up up correct
OWSCX.US OWSCX 20190718 0 20.38 20.38 20.38 20.38 0 19.8082
OXBR.US Oxbridge Re Holdings Limited 20190718 0 1.0725 1.0929 1.03 1.0929 12774 1.0929 up up correct
OXLC.US Oxford Lane Capital Corp 20190718 0 10.76 10.78 10.71 10.73 411284 6.9166 down down correct
OXLCM.US Oxford Lane Capital Corp 20190718 0 25.4884 25.5673 25.34 25.44 3857 21.4056 down down correct
OXSQ.US Oxford Square Capital Corp 20190718 0 6.65 6.67 6.63 6.65 76172 4.6833
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20190718 0 25.7149 25.7149 25.7149 25.7149 176 21.8372
OXSQZ.US Oxford Square Capital Corp. 20190718 0 24.97 24.97 24.97 24.97 500 21.5957
OZK.US Bank OZK 20190718 0 28.16 28.87 27.98 28.59 1602052 26.2128 up down incorrect
PAA.US Plains All American Pipeline L.P 20190718 0 24.46 24.575 24.19 24.51 2146877 19.9895 up down incorrect
PAAS.US Pan American Silver Corp 20190718 0 15.18 15.52 14.79 15.45 7748548 15.0862 up up correct
PACB.US Pacific Biosciences of California Inc 20190718 0 5.87 5.9 5.77 5.88 870439 5.88 up up correct
PACW.US PacWest Bancorp 20190718 0 36.95 37.75 36.9 37.58 728772 33.65 up up correct
PAE.US PAE Incorporated 20190718 0 10.04 10.04 10.04 10.04 500 10.04
PAGP.US Plains GP Holdings L.P 20190718 0 24.82 24.82 24.35 24.79 1036710 20.3648 down down correct
PAHC.US Phibro Animal Health Corporation 20190718 0 29.95 30.53 29.74 30.39 62746 28.8378 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20190718 0 3.4 3.6 3.4 3.43 18025 3.2527 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20190718 0 222.44 222.83 219.52 222.31 1067367 222.31 down down correct
PATI.US Patriot Transportation Holding Inc 20190718 0 17.05 17.05 16.9 16.9 1197 7.8922 down down correct
PATK.US Patrick Industries Inc 20190718 0 44.22 44.6936 44.03 44.1 120157 42.666 down down correct
PAVM.US PAVmed Inc 20190718 0 1.06 1.08 1.06 1.07 119658 1.07 up up correct
PAVMW.US PAVmed Inc 20190718 0 0.1963 0.1963 0.1963 0.1963 200 0.1963
PAVMZ.US PAVmed Inc. Series Z Warrant 20190718 0 0.35 0.351 0.35 0.35 49533 0.35
PAYS.US PaySign Inc 20190718 0 16.61 18.03 16.5 17.95 1836343 17.95 up up correct
PAYX.US Paychex Inc 20190718 0 85.07 85.7 84.49 85.59 1373993 79.5936 up down incorrect
PBCT.US People's United Financial Inc 20190718 0 16.3 16.53 16.1197 16.47 4018313 14.548 up up correct
PBCTP.US People's United Financial Inc 20190718 0 26.79 26.85 26.7 26.85 21392 23.6227 up up correct
PBFS.US Pioneer Bancorp Inc 20190718 0 14.09 14.75 14 14.75 2281256 14.75 up up correct
PBHC.US Pathfinder Bancorp Inc 20190718 0 14.3498 14.3498 14.05 14.05 1080 13.431 down down correct
PBIP.US Prudential Bancorp Inc 20190718 0 18.4 18.4 18.25 18.3 2068 17.0066 down down correct
PBLA.US Panbela Therapeutics Inc 20190718 0 3.28 3.75 3.28 3.75 630 3.75 up up correct
PBPB.US Potbelly Corporation 20190718 0 4.51 4.56 4.35 4.46 420001 4.46 down down correct
PBTS.US Powerbridge Technologies Co. Ltd 20190718 0 3.4 3.4 3.2 3.2 12509 3.2 down up incorrect
PBYI.US Puma Biotechnology Inc 20190718 0 10.42 10.73 10.28 10.55 972454 10.55 up up correct
PCAR.US PACCAR Inc 20190718 0 70.02 70.165 68.26 69.08 2439052 62.9635 down down correct
PCB.US PCB Bancorp 20190718 0 16.9 17.05 16.71 17.01 14410 15.8437 up up correct
PCH.US PotlatchDeltic Corporation 20190718 0 37.88 38.14 37.77 38.01 329905 32.4448 up up correct
PCOM.US Points International Ltd 20190718 0 12.11 12.2 11.87 11.9 66765 11.9 down up incorrect
PCRX.US Pacira BioSciences Inc 20190718 0 40.35 40.72 39.635 40.46 310011 40.46 up down incorrect
PCSB.US PCSB Financial Corporation 20190718 0 19.46 19.65 19.43 19.62 14035 19.0896 up down incorrect
PCTI.US PCTEL Inc 20190718 0 4.74 4.83 4.56 4.56 67155 4.1841 down up incorrect
PCTY.US Paylocity Holding Corporation 20190718 0 104.05 105.88 103.56 105.6 376337 105.6 up up correct
PCYG.US Park City Group Inc 20190718 0 4.95 5.13 4.95 5.08 39574 5.08 up up correct
PCYO.US Pure Cycle Corporation 20190718 0 10.83 10.845 10.75 10.83 10218 10.83
PDCE.US PDC Energy Inc 20190718 0 29.78 30.01 28.99 29.34 1376934 28.8045 down down correct
PDCO.US Patterson Companies Inc 20190718 0 20.74 20.77 20.34 20.6 1020475 18.6501 down up incorrect
PDD.US Pinduoduo Inc 20190718 0 19.82 20.29 19.375 20.19 4484211 20.19 up up correct
PDEX.US Pro 20190718 0 13.98 14.4839 13.98 14.4 5068 14.4 up up correct
PDFS.US PDF Solutions Inc 20190718 0 12.81 13.0775 12.81 12.95 61659 12.95 up up correct
PDLB.US PDL Community Bancorp 20190718 0 14.24 14.25 14 14.14 10192 14.14 down down correct
PDSB.US PDS Biotechnology Corporation 20190718 0 6.29 6.3 6.1 6.3 8022 6.3 up up correct
PDSKX.US PDSKX 20190718 0 25.08 25.08 25.08 25.08 0 23.6413
PDSRX.US PDSRX 20190718 0 25.08 25.08 25.08 25.08 0 23.5801
PDSYX.US PDSYX 20190718 0 25.09 25.09 25.09 25.09 0 23.6532
PEBK.US Peoples Bancorp of North Carolina Inc 20190718 0 28 28.34 27.3816 28.12 3059 26.2422 up up correct
PEBO.US Peoples Bancorp Inc 20190718 0 31.55 31.935 31.55 31.81 27880 28.1386 up up correct
PEGA.US Pegasystems Inc 20190718 0 76.51 76.58 75.66 76.2 167203 75.9926 down down correct
PENN.US Penn National Gaming Inc 20190718 0 18.29 18.83 18.25 18.43 803453 18.43 up up correct
PEP.US PepsiCo Inc 20190718 0 132.61 133.2 131.52 132.88 3698643 123.7262 up up correct
PERI.US Perion Network Ltd 20190718 0 3.81 4.08 3.7601 4.03 145826 4.03 up up correct
PESI.US Perma 20190718 0 3.7 3.85 3.7 3.8 4607 3.8 up up correct
PETQ.US PetIQ Inc 20190718 0 35.78 36.14 35.31 35.52 283611 35.52 down down correct
PETS.US PetMed Express Inc 20190718 0 16.95 17.1 15.98 16.28 1067631 14.6959 down up incorrect
PETV.US PetVivo Holdings Inc. Common Stock 20190718 0 0.375 0.38 0.375 0.38 900 1.6889 up up correct
PETZ.US TDH Holdings Inc 20190718 0 0.5327 0.5573 0.506 0.5573 17061 0.5573 up down incorrect
PFBC.US Preferred Bank 20190718 0 49.46 51.38 49.36 50.79 114505 47.8262 up down incorrect
PFC.US Premier Financial Corp 20190718 0 27.4 27.73 27.4 27.49 36442 25.0461 up down incorrect
PFFLX.US PFFLX 20190718 0 10.07 10.07 10.07 10.07 0 8.4151
PFG.US Principal Financial Group Inc 20190718 0 58.5 59.78 58.31 59.7 1446316 53.5995 up up correct
PFIE.US Profire Energy Inc 20190718 0 1.43 1.44 1.39 1.43 96935 1.43
PFIN.US P&F Industries Inc 20190718 0 8.1556 8.1763 8.1008 8.1008 1629 7.9248 down down correct
PFIS.US Peoples Financial Services Corp 20190718 0 44.1 45 43.808 45 4954 41.3591 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20190718 0 10.07 10.07 10.07 10.07 0 8.1153
PFLT.US PennantPark Floating Rate Capital Ltd 20190718 0 11.61 11.64 11.5801 11.6 120482 8.9315 down down correct
PFMT.US Performant Financial Corporation 20190718 0 1.28 1.31 1.28 1.31 584 1.31 up up correct
PFSW.US PFSweb Inc 20190718 0 3.85 4.18 3.72 3.77 83228 3.77 down down correct
PFX.US Phenixfin Corporation 20190718 0 2.47 2.49 2.42 2.44 60478 47.5445 down down correct
PFXNL.US PhenixFIN Corporation 20190718 0 22.55 22.67 22.25 22.49 10384 19.4398 down down correct
PGC.US Peapack 20190718 0 28.1 28.29 27.77 27.94 63957 27.384 down up incorrect
PGEN.US Precigen Inc 20190718 0 7.47 7.64 7.43 7.61 784364 7.61 up up correct
PHAS.US PhaseBio Pharmaceuticals Inc 20190718 0 10.21 10.5 10.15 10.37 63984 10.37 up down incorrect
PHCF.US Puhui Wealth Investment Management Co. Ltd 20190718 0 2.45 2.49 2.42 2.49 2128 2.49 up up correct
PHIO.US Phio Pharmaceuticals Corp 20190718 0 0.38 0.39 0.3769 0.39 50679 21.45 up down incorrect
PHUN.US Phunware Inc 20190718 0 2.05 2.13 2.0201 2.04 560711 2.04 down up incorrect
PHUNW.US Phunware Inc 20190718 0 0.25 0.25 0.25 0.25 150 0.25
PI.US Impinj Inc 20190718 0 34.38 34.65 34.178 34.61 139608 34.61 up down incorrect
PIIVX.US PIIVX 20190718 0 29.67 29.67 29.67 29.67 0 29.092
PINC.US Premier Inc 20190718 0 39.31 39.76 38.87 39.71 301253 38.414 up up correct
PIRS.US Pieris Pharmaceuticals Inc 20190718 0 4.48 4.54 4.35 4.51 260026 4.51 up up correct
PIXY.US ShiftPixy Inc 20190718 0 0.59 0.6299 0.56 0.6233 6573 24.932 up up correct
PKBK.US Parke Bancorp Inc 20190718 0 23.95 23.95 23.64 23.81 14646 19.891 down down correct
PKOH.US Park 20190718 0 30.8 31.06 30.1336 30.44 21266 29.3906 down up incorrect
PLAB.US Photronics Inc 20190718 0 8.57 8.79 8.5 8.78 685562 8.78 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20190718 0 40.75 41.42 40.75 41.18 783051 40.8567 up up correct
PLBC.US Plumas Bancorp 20190718 0 24.1141 24.1141 24.11 24.11 801 22.9902 down down correct
PLCE.US The Children's Place Inc 20190718 0 98.34 101.07 97.51 100.97 349198 99.3197 up up correct
PLL.US Piedmont Lithium Inc 20190718 0 10.56 10.56 10.2123 10.2123 1132 10.2123 down down correct
PLMR.US Palomar Holdings Inc 20190718 0 24.78 25.53 24.46 25.36 45887 25.36 up up correct
PLPC.US Preformed Line Products Company 20190718 0 57.16 59.94 57.05 58.4 10331 56.6272 up up correct
PLSE.US Pulse Biosciences Inc 20190718 0 12.59 12.9 12.0201 12.69 30867 12.69 up up correct
PLUG.US Plug Power Inc 20190718 0 2.32 2.33 2.25 2.31 2719918 2.31 down down correct
PLUS.US ePlus inc 20190718 0 72.85 73.2173 72.53 73.17 118376 36.585 up up correct
PLXP.US PLx Pharma Inc 20190718 0 6.15 6.34 6.1 6.33 4666 6.33 up up correct
PLXS.US Plexus Corp 20190718 0 58.36 58.36 54.04 55.81 650434 55.81 down down correct
PLYA.US Playa Hotels & Resorts N.V 20190718 0 7.56 7.56 7.36 7.43 187174 7.43 down down correct
PMCB.US PharmaCyte Biotech Inc. Common Stock 20190718 0 0.0376 0.041 0.0376 0.0402 2083 60.303 up up correct
PMD.US Psychemedics Corporation 20190718 0 8.9 9.06 8.83 8.92 8861 8.3385 up up correct
PME.US Pingtan Marine Enterprise Ltd 20190718 0 2.46 2.54 2.46 2.54 4009 2.54 up up correct
PMFLX.US PMFLX 20190718 0 10.47 10.47 10.47 10.47 0 9.7453
PMTS.US CPI Card Group Inc. Common Stock 20190718 0 2.66 2.7 2.5 2.5 8734 2.5 down down correct
PNBK.US Patriot National Bancorp Inc 20190718 0 14.85 14.85 14.7149 14.85 3462 14.8268
PNFP.US Pinnacle Financial Partners Inc 20190718 0 57.97 59.41 57.6 59.39 1131021 57.7635 up up correct
PNNT.US PennantPark Investment Corporation 20190718 0 6.62 6.64 6.57 6.57 280567 4.9959 down up incorrect
PNRG.US PrimeEnergy Resources Corporation 20190718 0 122.05 122.05 122.05 122.05 468 122.05
POAI.US Predictive Oncology Inc 20190718 0 0.76 0.79 0.672 0.6829 8745 6.829 down down correct
PODD.US Insulet Corporation 20190718 0 120.57 123.77 120.205 122.32 327772 122.32 up up correct
POLA.US Polar Power Inc 20190718 0 4.66 4.66 4.6 4.6 5310 4.6 down down correct
POOL.US Pool Corporation 20190718 0 178.67 196 175.91 188.66 875617 184.719 up up correct
POPM.US PopMail.com Inc 20190718 0 0 0 0 0 0 0
POWI.US Power Integrations Inc 20190718 0 83.79 83.79 81.905 82.37 556066 40.4851 down down correct
POWL.US Powell Industries Inc 20190718 0 36.24 36.435 35.85 36.23 35502 33.2848 down down correct
POWW.US AMMO Inc 20190718 0 2.03 2.13 2.03 2.13 10600 2.13 up up correct
PPBI.US Pacific Premier Bancorp Inc 20190718 0 30.19 30.78 30.06 30.62 143205 27.9921 up up correct
PPBT.US Purple Biotech Ltd 20190718 0 0.094 0.099 0.094 0.097 55931 0.97 up up correct
PPC.US Pilgrim's Pride Corporation 20190718 0 26.42 26.96 26.23 26.82 692729 26.82 up up correct
PPIH.US Perma 20190718 0 8.88 8.88 8.76 8.84 7161 8.84 down down correct
PPSI.US Pioneer Power Solutions Inc 20190718 0 5.68 5.68 5.5 5.59 7229 3.8554 down down correct
PPTA.US Midas Gold Corp. 20190718 0 5.9 5.93 5.705 5.9 20000 5.9
PRAA.US PRA Group Inc 20190718 0 27.78 28.81 27.78 28.68 262400 28.68 up up correct
PRDEX.US PREDEX Funds 20190718 0 26.13 26.13 26.13 26.13 0 23.7426
PRDO.US Perdoceo Education Corporation 20190718 0 19.86 20.14 19.59 20.09 320400 20.09 up down incorrect
PRFT.US Perficient Inc 20190718 0 35.39 35.66 35.23 35.45 173843 35.45 up up correct
PRGS.US Progress Software Corporation 20190718 0 42.35 42.85 41.46 42.03 226638 40.368 down up incorrect
PRIM.US Primoris Services Corporation 20190718 0 20 20.04 19.68 19.92 107547 19.4195 down down correct
PRIVX.US Sharespost 100 Fund 20190718 0 29.55 29.55 29.55 29.55 0 28.97
PRLVX.US PRLVX 20190718 0 29.45 29.45 29.45 29.45 0 28.8679
PROF.US Profound Medical Corp 20190718 0 0.61 0.61 0.5389 0.5578 1323 5.578 down down correct
PROV.US Provident Financial Holdings Inc 20190718 0 21.73 21.73 21.29 21.3 12410 19.5559 down up incorrect
PRPH.US ProPhase Labs Inc 20190718 0 2.0501 2.058 2.0501 2.058 246 1.7382 up up correct
PRPL.US Purple Innovation Inc 20190718 0 6.21 6.56 6.21 6.47 7585 6.47 up up correct
PRPO.US Precipio Inc 20190718 0 3.05 3.134 2.97 3.02 113091 3.02 down up incorrect
PRQR.US ProQR Therapeutics N.V 20190718 0 8.3 8.7 8.11 8.59 166550 8.59 up up correct
PRTA.US Prothena Corporation plc 20190718 0 9.75 10.01 9.705 10 162243 10 up down incorrect
PRTH.US Priority Technology Holdings Inc 20190718 0 7.54 7.83 7.5 7.7 3306 7.7 up up correct
PRTK.US Paratek Pharmaceuticals Inc 20190718 0 3.34 3.36 3.13 3.19 546003 3.19 down down correct
PRTS.US CarParts.com Inc 20190718 0 1.2598 1.2892 1.17 1.21 181828 1.21 down up incorrect
PRVB.US Provention Bio Inc 20190718 0 12.02 12.32 11 11.51 354935 11.51 down down correct
PSEC.US Prospect Capital Corporation 20190718 0 6.63 6.68 6.6101 6.65 933615 5.0469 up up correct
PSHG.US Performance Shipping Inc 20190718 0 1.0065 1.0065 0.93 0.93 12670 9.1222 down down correct
PSMT.US PriceSmart Inc 20190718 0 63.16 63.37 61.32 61.32 141506 59.8405 down down correct
PSNL.US Personalis Inc 20190718 0 20.52 22 20.22 21.4 480887 21.4 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20190718 0 18.58 18.58 18.58 18.58 0 16.3051
PSTI.US Pluristem Therapeutics Inc 20190718 0 0.63 0.64 0.5902 0.5975 59956 5.975 down down correct
PSTV.US Plus Therapeutics Inc 20190718 0 0.2335 0.243 0.2311 0.2401 3694 12.005 up up correct
PT.US Pintec Technology Holdings Limited 20190718 0 2.84 2.9543 2.6 2.72 208825 2.72 down down correct
PTC.US PTC Inc 20190718 0 89.51 89.55 88.39 88.48 563299 88.48 down up incorrect
PTCT.US PTC Therapeutics Inc 20190718 0 42.64 44.1 42.64 43.99 278273 43.99 up up correct
PTDEX.US PREDEX 20190718 0 26.16 26.16 26.16 26.16 0 23.9045
PTE.US PolarityTE Inc 20190718 0 5.39 5.45 5.29 5.44 113109 5.44 up up correct
PTEN.US Patterson 20190718 0 10.53 10.705 10.43 10.6 3318032 10.1707 up up correct
PTGX.US Protagonist Therapeutics Inc 20190718 0 13.28 13.35 13.1 13.29 66811 13.29 up up correct
PTMN.US Portman Ridge Finance Corporation 20190718 0 23.5 23.8 23.2 23.3 10530 16.7821 down down correct
PTNR.US Partner Communications Company Ltd 20190718 0 4.44 4.44 4.44 4.44 116 4.44
PTRS.US Partners Bancorp 20190718 0 7.53 7.53 7.53 7.53 2537 7.2716
PTSI.US P.A.M. Transportation Services Inc 20190718 0 56.17 57.24 56.17 56.75 3316 28.375 up down incorrect
PULM.US Pulmatrix Inc 20190718 0 0.9144 0.93 0.881 0.909 97827 0.909 down down correct
PUYI.US Puyi Inc 20190718 0 8.6 11.5 8.55 11.04 329349 11.04 up down incorrect
PVAC.US Penn Virginia Corporation 20190718 0 29.42 29.61 28.66 29.1 361299 29.1 down down correct
PVBC.US Provident Bancorp Inc 20190718 0 27.62 27.86 27.62 27.8 1753 13.4874 up down incorrect
PWDEX.US PREDEX 20190718 0 26.16 26.16 26.16 26.16 0 23.9045
PWFL.US PowerFleet Inc 20190718 0 6.03 6.05 5.98 6.05 9701 6.05 up up correct
PWOD.US Penns Woods Bancorp Inc 20190718 0 44.31 45.05 44.3 45.05 8127 26.6013 up up correct
PXLW.US Pixelworks Inc 20190718 0 2.99 3.02 2.9 2.92 247428 2.92 down down correct
PXS.US Pyxis Tankers Inc 20190718 0 1.07 1.08 1.06 1.068 29237 1.068 down down correct
PYPL.US PayPal Holdings Inc 20190718 0 118.99 120.8 118.63 119.87 4440672 119.87 up up correct
PZZA.US Papa John's International Inc 20190718 0 45.24 45.94 44.51 45.64 582566 44.3034 up up correct
QADA.US QAD Inc 20190718 0 42.96 43.07 42.27 42.51 63365 42.0348 down up incorrect
QCOM.US QUALCOMM Incorporated 20190718 0 74.97 75.35 74.05 74.37 12585090 70.0966 down down correct
QCRH.US QCR Holdings Inc 20190718 0 33.51 33.78 33.32 33.71 30581 33.1887 up up correct
QDEL.US Quidel Corporation 20190718 0 56.68 58.37 56.68 57.93 146083 57.93 up up correct
QFIN.US 360 DigiTech Inc 20190718 0 11.15 11.7 11.06 11.54 905805 11.3842 up up correct
QIWI.US QIWI plc 20190718 0 19.87 20.1 19.62 19.69 142128 15.8254 down down correct
QLGN.US Qualigen Therapeutics Inc 20190718 0 1 1.0392 0.954 0.9839 5929 24.5975 down down correct
QLYS.US Qualys Inc 20190718 0 89.07 89.07 87.01 88.21 389445 88.21 down down correct
QMCO.US Quantum Corporation 20190718 0 3.05 3.44 3.05 3.21 77555 3.21 up up correct
QNST.US QuinStreet Inc 20190718 0 16.38 16.49 15.71 15.85 425412 15.85 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20190718 0 22.78 22.87 22.74 22.8 91066 20.0076 up down incorrect
QRHC.US Quest Resource Holding Corporation 20190718 0 2.578 2.578 2.3231 2.4 1949 2.4 down down correct
QRTEA.US Qurate Retail Inc 20190718 0 12.5 12.67 12.43 12.66 3430213 7.2217 up up correct
QRTEB.US Qurate Retail Inc 20190718 0 7.2708 7.2708 7.2708 7.2708 100 3.2828
QRVO.US Qorvo Inc 20190718 0 71 71.53 70.15 71.24 1389092 71.24 up down incorrect
QTNT.US Quotient Limited 20190718 0 10.5 10.66 10.295 10.62 448456 10.62 up up correct
QTRX.US Quanterix Corporation 20190718 0 31.52 33.67 31.52 32.94 201465 32.94 up up correct
QTT.US Qutoutiao Inc 20190718 0 4.62 4.65 4.42 4.56 3033864 45.6 down down correct
QUIK.US QuickLogic Corporation 20190718 0 0.55 0.56 0.54 0.54 117355 7.56 down up incorrect
QUMU.US Qumu Corporation 20190718 0 3.9 3.95 3.675 3.84 80102 3.84 down up incorrect
QURE.US uniQure N.V 20190718 0 72.02 75.32 71.3 74.59 532210 74.59 up down incorrect
RADA.US RADA Electronic Industries Ltd 20190718 0 3.37 3.37 3.31 3.32 26817 3.32 down down correct
RAIL.US FreightCar America Inc 20190718 0 5.72 5.72 5.34 5.35 223676 5.35 down up incorrect
RAND.US Rand Capital Corporation 20190718 0 2.6201 2.6201 2.6201 2.6201 1035 19.3633
RARE.US Ultragenyx Pharmaceutical Inc 20190718 0 59.06 62.5 59.06 62.46 369471 62.46 up up correct
RAVE.US RAVE Restaurant Group Inc 20190718 0 2.79 2.79 2.63 2.7 39330 2.7 down down correct
RAVN.US Raven Industries Inc 20190718 0 34.97 35.19 34.77 35.06 145250 34.3753 up up correct
RBB.US RBB Bancorp 20190718 0 19.08 19.47 19.08 19.4 41863 18.3479 up up correct
RBBN.US Ribbon Communications Inc 20190718 0 4.9 4.95 4.87 4.88 132862 4.88 down down correct
RBCAA.US Republic Bancorp Inc 20190718 0 48.7 49.43 48.28 49.15 16704 45.7519 up up correct
RBCN.US Rubicon Technology Inc 20190718 0 8.54 8.54 8.5 8.5 1709 8.5 down down correct
RBKB.US Rhinebeck Bancorp Inc 20190718 0 10.901 10.901 10.9 10.9 2108 10.9 down down correct
RBNC.US Reliant Bancorp Inc 20190718 0 22.85 23.5 22.85 23.49 9427 22.4182 up up correct
RCAT.US Red Cat Holdings Inc 20190718 0 0.0025 0.0025 0.0022 0.0022 91 2.64 down down correct
RCEL.US AVITA Medical Inc 20190718 0 5.844 5.844 5.844 5.844 7062 29.22
RCIAX.US Resource Credit Income Fund Class A Shar 20190718 0 10.99 10.99 10.99 10.99 0 9.1675
RCICX.US Resource Credit Income Fund Class C 20190718 0 11.11 11.11 11.11 11.11 0 9.4485
RCII.US Rent 20190718 0 26.52 26.7 25.92 26.36 1493757 24.234 down down correct
RCIIX.US Resource Credit Income Fund Class I Shar 20190718 0 11.02 11.02 11.02 11.02 0 9.1597
RCILX.US RCILX 20190718 0 10.99 10.99 10.99 10.99 0 9.4872
RCIWX.US Resource Credit Income Fund Class W Shar 20190718 0 10.99 10.99 10.99 10.99 0 9.2011
RCKT.US Rocket Pharmaceuticals Inc 20190718 0 12.64 13.14 12.14 12.99 3269272 12.99 up up correct
RCKY.US Rocky Brands Inc 20190718 0 28.875 29 28.52 28.69 15760 27.4058 down down correct
RCM.US R1 RCM Inc 20190718 0 13.01 13.12 12.95 13.08 705030 13.08 up up correct
RCMT.US RCM Technologies Inc 20190718 0 3.33 3.5273 3.3 3.4 5878 3.4 up up correct
RCON.US Recon Technology Ltd 20190718 0 0.77 0.7887 0.7499 0.7499 4102 3.7495 down down correct
RCRT.US Recruiter.com Group Inc. Common Stock 20190718 0 0.0549 0.0549 0.0401 0.05 72600 10 down down correct
RDCM.US RADCOM Ltd 20190718 0 7.54 7.59 6.96 7 56085 7 down up incorrect
RDFN.US Redfin Corporation 20190718 0 17.49 17.55 16.8 16.85 862748 16.85 down down correct
RDHL.US RedHill Biopharma Ltd 20190718 0 8.14 8.2 7.72 7.85 122974 7.85 down up incorrect
RDI.US Reading International Inc 20190718 0 12.71 13.07 12.7 12.99 85441 12.99 up up correct
RDNT.US RadNet Inc 20190718 0 14.23 14.586 14.14 14.56 111923 14.56 up up correct
RDUS.US Radius Health Inc 20190718 0 22.5 22.95 22.06 22.38 297676 22.38 down down correct
RDVT.US Red Violet Inc 20190718 0 12.88 12.88 12.18 12.46 6073 12.46 down down correct
RDWR.US Radware Ltd 20190718 0 24.44 24.47 23.881 24.35 94629 24.35 down up incorrect
REAL.US The RealReal Inc 20190718 0 23.71 25.1 22.91 25.06 1410860 25.06 up up correct
REDU.US RISE Education Cayman Ltd 20190718 0 8.89 9.3 8.74 9.13 57539 9.13 up up correct
REED.US Reed's Inc 20190718 0 3.37 3.41 3.34 3.36 7426 3.36 down down correct
REFR.US Research Frontiers Incorporated 20190718 0 3.06 3.1 2.85 2.85 111664 2.85 down down correct
REG.US Regency Centers Corporation 20190718 0 66.43 66.79 65.79 66.54 593170 59.8123 up up correct
REGI.US Renewable Energy Group Inc 20190718 0 15.24 15.57 15.13 15.34 513697 15.34 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20190718 0 299.79 304.2 297.2 303.09 548042 303.09 up up correct
REKR.US Rekor Systems Inc 20190718 0 2.94 3.2 2.68 2.86 908178 2.86 down down correct
RELI.US Reliance Global Group Inc 20190718 0 0.17 0.19 0.1692 0.19 2587 16.2849 up up correct
RELL.US Richardson Electronics Ltd 20190718 0 5.5595 5.6 5.55 5.55 4807 4.9895 down down correct
REPH.US Recro Pharma Inc 20190718 0 10.06 10.15 9.755 9.97 133733 8.9417 down down correct
REPL.US Replimune Group Inc 20190718 0 12.99 14.01 12.5 12.64 13620 12.64 down down correct
RESN.US Resonant Inc 20190718 0 2.39 2.47 2.35 2.38 45954 2.38 down down correct
RETA.US Reata Pharmaceuticals Inc 20190718 0 84.14 86.99 83.05 86.93 149990 86.93 up up correct
RETO.US ReTo Eco 20190718 0 1.27 1.32 1.1219 1.25 9557 1.25 down down correct
RFIL.US RF Industries Ltd 20190718 0 7.55 7.64 7.5 7.5 13963 7.4204 down up incorrect
RGCO.US RGC Resources Inc 20190718 0 28.23 28.61 27.83 28.61 6124 26.8102 up up correct
RGEN.US Repligen Corporation 20190718 0 87 88.01 86.99 87.79 671440 87.79 up up correct
RGLD.US Royal Gold Inc 20190718 0 113.25 117.8 112.89 117.5 852173 114.79 up up correct
RGLS.US Regulus Therapeutics Inc 20190718 0 1.21 1.26 1.21 1.23 14232 1.23 up down incorrect
RGNX.US REGENXBIO Inc 20190718 0 47.56 50 47.2 49.85 604874 49.85 up down incorrect
RGP.US Resources Connection Inc 20190718 0 16.36 16.63 16.36 16.59 74300 15.0045 up up correct
RIBT.US RiceBran Technologies 20190718 0 2.7 2.72 2.5664 2.65 98500 2.65 down down correct
RICK.US RCI Hospitality Holdings Inc 20190718 0 16.62 16.97 16.54 16.83 38668 16.5974 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20190718 0 2.47 2.5 2.42 2.49 926709 2.49 up up correct
RILY.US B. Riley Financial Inc 20190718 0 19.25 19.36 18.5501 19.16 108700 16.6132 down up incorrect
RIOT.US Riot Blockchain Inc 20190718 0 2.02 2.195 2.02 2.05 2142350 2.05 up up correct
RIVE.US Riverview Financial Corporation 20190718 0 10.9 10.9 10.7675 10.7675 320 10.4423 down down correct
RKDA.US Arcadia Biosciences Inc 20190718 0 3.1 3.16 2.96 2.99 83551 2.99 down down correct
RLMD.US Relmada Therapeutics Inc 20190718 0 1.84 1.84 1.65 1.72 9361 6.88 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20190718 0 13.1 13.15 13.06 13.11 160300 12.263 up up correct
RMBL.US RumbleON Inc 20190718 0 4.2 4.39 4.2 4.35 964 87 up up correct
RMBS.US Rambus Inc 20190718 0 12.11 12.4 12.07 12.38 482509 12.38 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20190718 0 8.31 8.44 8.3 8.31 4887 7.9743
RMNI.US Rimini Street Inc 20190718 0 5.07 5.12 5.03 5.09 18741 5.09 up up correct
RMR.US The RMR Group Inc 20190718 0 48.96 49.16 48.42 48.6 115340 37.5308 down down correct
RMRM.US RMR Mortgage Trust 20190718 0 18.8 18.8 18.62 18.72 10400 16.1834 down down correct
RMTI.US Rockwell Medical Inc 20190718 0 2.92 2.96 2.9 2.9 288971 2.9 down down correct
RNDB.US Randolph Bancorp Inc 20190718 0 14.92 14.93 14.81 14.845 18612 14.7597 down down correct
RNST.US Renasant Corporation 20190718 0 34 34.58 33.93 34.41 316757 32.1115 up up correct
RNWK.US RealNetworks Inc 20190718 0 1.62 1.7 1.62 1.65 42686 1.65 up up correct
ROAD.US Construction Partners Inc 20190718 0 14.05 14.11 13.61 13.72 94878 13.72 down down correct
ROCK.US Gibraltar Industries Inc 20190718 0 39.57 39.94 39.315 39.5 122707 39.5 down down correct
ROIC.US Retail Opportunity Investments Corp 20190718 0 17.8 18.02 17.65 17.97 767794 16.7989 up up correct
ROKU.US Roku Inc 20190718 0 107.1 110.57 106.5701 109.02 9302051 109.02 up up correct
ROLL.US RBC Bearings Incorporated 20190718 0 160.16 162.44 159.37 161.83 63696 161.83 up up correct
ROST.US Ross Stores Inc 20190718 0 107.38 107.63 106.37 107.04 2218805 105.1919 down down correct
RPAY.US Repay Holdings Corporation 20190718 0 11.81 11.98 11.32 11.85 783400 11.85 up up correct
RPD.US Rapid7 Inc 20190718 0 63.4 63.76 62.47 63.2 410397 63.2 down up incorrect
RRBI.US Red River Bancshares Inc 20190718 0 47.8 48 47.71 48 1400 47.4886 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20190718 0 30.2 30.61 29.785 30.6 304664 30.6 up up correct
RRR.US Red Rock Resorts Inc 20190718 0 22.46 22.67 22.27 22.55 231659 20.8655 up up correct
RSLS.US ReShape Lifesciences Inc 20190718 0 0.095 0.095 0.07 0.09 12172 0.9 down down correct
RSSS.US Research Solutions Inc 20190718 0 2.68 2.7 2.66 2.7 300 2.7 up up correct
RTLR.US Rattler Midstream LP 20190718 0 18.76 18.992 18.46 18.64 196400 14.8924 down down correct
RUBY.US Rubius Therapeutics Inc 20190718 0 14.83 15.29 14.64 14.93 279219 14.93 up up correct
RUN.US Sunrun Inc 20190718 0 20.32 20.43 19.63 19.98 1747429 19.98 down down correct
RUSHA.US Rush Enterprises Inc 20190718 0 34.95 35.095 34.01 34.07 260712 21.933 down down correct
RUSHB.US Rush Enterprises Inc 20190718 0 36.7 36.7 36.3 36.3 6805 23.3124 down down correct
RUTH.US Ruth's Hospitality Group Inc 20190718 0 22.54 22.86 22.45 22.81 243585 22.349 up up correct
RVNC.US Revance Therapeutics Inc 20190718 0 12.68 12.96 12.34 12.87 376107 12.87 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20190718 0 10.22 10.26 10.22 10.26 479 10.26 up up correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20190718 0 0.234 0.234 0.18 0.18 1300 0.18 down down correct
RVSB.US Riverview Bancorp Inc 20190718 0 7.95 8.15 7.87 8.08 78768 7.4978 up up correct
RWLK.US ReWalk Robotics Ltd 20190718 0 4.25 4.279 3.919 4.05 293706 4.05 down down correct
RYAAY.US Ryanair Holdings plc 20190718 0 63.63 64.695 63.5 64.62 495677 64.62 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20190718 0 20.97 21.8757 20.56 21.12 92675 21.12 up up correct
RZB.US Reinsurance Group of America Incorporated 20190718 0 27.95 28.09 27.9425 28.07 23508 24.6575 up up correct
RZLT.US Rezolute Inc 20190718 0 0.278 0.278 0.16 0.276 17000 13.8 down up incorrect
SABR.US Sabre Corporation 20190718 0 23.04 23.26 22.77 23.21 574468 22.308 up up correct
SAFM.US Sanderson Farms Inc 20190718 0 129.63 132.18 127.93 131.505 394206 128.1105 up up correct
SAFT.US Safety Insurance Group Inc 20190718 0 95.66 96.42 94.83 96.41 27838 86.4527 up up correct
SAGE.US Sage Therapeutics Inc 20190718 0 180.98 186.44 180.73 185.82 256852 185.82 up up correct
SAIA.US Saia Inc 20190718 0 64.41 64.69 63.6125 64.42 206187 64.42 up up correct
SALM.US Salem Media Group Inc 20190718 0 2.18 2.19 2.15 2.17 42366 2 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20190718 0 14.1 14.2 14.02 14.19 6922 12.6091 up up correct
SANM.US Sanmina Corporation 20190718 0 30.14 30.47 29.76 30.47 386145 30.47 up down incorrect
SANW.US S&W Seed Company 20190718 0 2.82 2.84 2.8 2.83 9465 2.83 up up correct
SASR.US Sandy Spring Bancorp Inc 20190718 0 35.33 35.91 34.42 35.67 160970 32.5248 up up correct
SATS.US EchoStar Corporation 20190718 0 45.75 45.8535 45.25 45.55 438248 36.9125 down down correct
SAVA.US Cassava Sciences Inc 20190718 0 1.39 1.39 1.28 1.35 299368 1.35 down down correct
SBAC.US SBA Communications Corporation 20190718 0 229.43 232.83 228.04 231.8 847072 227.9068 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20190718 0 25.41 25.85 25.39 25.63 93793 25.331 up up correct
SBET.US Sharplink Gaming Ltd 20190718 0 1.1 1.1 1.08 1.08 400 1.08 down down correct
SBFG.US SB Financial Group Inc 20190718 0 16.42 16.5 16.42 16.5 6127 15.5271 up up correct
SBGI.US Sinclair Broadcast Group Inc 20190718 0 56.15 56.25 55.24 56.13 681355 52.2113 down down correct
SBLK.US Star Bulk Carriers Corp 20190718 0 10.64 10.92 10.3202 10.91 431685 9.3994 up up correct
SBNY.US Signature Bank 20190718 0 122.51 128.12 121.79 122.78 1085459 117.8876 up up correct
SBRA.US Sabra Health Care REIT Inc 20190718 0 20.5 20.725 20.35 20.71 606217 16.9644 up down incorrect
SBSI.US Southside Bancshares Inc 20190718 0 31.93 32.51 31.93 32.32 63485 29.3319 up up correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20190718 0 10.02 10.165 10 10.08 41720 10.0452 up up correct
SBUX.US Starbucks Corporation 20190718 0 90.33 91.54 89.95 91.5 6471383 87.4195 up up correct
SCHL.US Scholastic Corporation 20190718 0 32.6 32.95 32.44 32.93 53679 31.2842 up up correct
SCHN.US Schnitzer Steel Industries Inc 20190718 0 24.72 25.04 24.53 25.01 134229 23.1687 up down incorrect
SCKT.US Socket Mobile Inc 20190718 0 2.2782 2.319 2.1 2.21 19266 2.21 down up incorrect
SCOA.US Scion Tech Growth I 20190718 0 2.93 2.93 2.93 2.93 0 2.93
SCOR.US comScore Inc 20190718 0 4.23 4.23 3.54 3.7 1120613 3.7 down down correct
SCPH.US scPharmaceuticals Inc 20190718 0 5.2 5.7899 5.05 5.15 314278 5.15 down down correct
SCPL.US SciPlay Corporation 20190718 0 10.73 11.2 10.2 10.34 635009 10.34 down down correct
SCR.US Score Media and Gaming Inc 20190718 0 0.294 0.294 0.2934 0.2934 4202 0.2934 down down correct
SCSC.US ScanSource Inc 20190718 0 32.06 32.065 31.65 31.98 65054 31.98 down down correct
SCVL.US Shoe Carnival Inc 20190718 0 27.98 27.98 26.78 27 538200 13.1727 down down correct
SCWX.US SecureWorks Corp 20190718 0 13.1 13.61 13.06 13.21 130371 13.21 up up correct
SCYX.US SCYNEXIS Inc 20190718 0 1.24 1.25 1.2 1.22 17892 12.2 down down correct
SEAC.US SeaChange International Inc 20190718 0 1.78 1.7801 1.7 1.72 205622 1.72 down down correct
SECO.US Secoo Holding Limited 20190718 0 7.21 7.54 7.21 7.38 23547 7.38 up up correct
SEDG.US SolarEdge Technologies Inc 20190718 0 62 63 61.9 62.64 521840 62.64 up up correct
SEED.US Origin Agritech Limited 20190718 0 5.88 5.88 5.64 5.6682 4919 5.6682 down down correct
SEEL.US Seelos Therapeutics Inc 20190718 0 2.1 2.1 2.01 2.02 228382 2.02 down down correct
SEIC.US SEI Investments Company 20190718 0 56.01 56.3 55.78 56.26 446567 54.5551 up up correct
SELB.US Selecta Biosciences Inc 20190718 0 1.76 1.8282 1.68 1.72 96089 1.72 down down correct
SELF.US Global Self Storage Inc 20190718 0 4.19 4.25 4.18 4.19 43224 3.6351
SENEA.US Seneca Foods Corporation 20190718 0 28.24 28.76 28.24 28.5 8165 28.5 up up correct
SESN.US Sesen Bio Inc 20190718 0 1.32 1.35 1.26 1.26 823227 1.26 down down correct
SFBC.US Sound Financial Bancorp Inc 20190718 0 34.4414 34.4414 34.4414 34.4414 108 32.5948
SFBS.US ServisFirst Bancshares Inc 20190718 0 32.71 33.65 32.7 33.06 169636 31.7869 up up correct
SFET.US Safe 20190718 0 1.84 2 1.4 1.52 2973907 30.4 down down correct
SFIX.US Stitch Fix Inc 20190718 0 28.5 28.6902 26.9 27.23 3448850 27.23 down down correct
SFM.US Sprouts Farmers Market Inc 20190718 0 18.25 18.335 18.17 18.25 1247121 18.25
SFNC.US Simmons First National Corporation 20190718 0 23.15 23.51 22.97 23.32 236044 21.6006 up up correct
SFST.US Southern First Bancshares Inc 20190718 0 37.81 38.1282 37.6749 38 9640 38 up up correct
SGA.US Saga Communications Inc 20190718 0 29.965 30.82 29.92 30.1 78353 27.9505 up up correct
SGBX.US SG Blocks Inc 20190718 0 0.7402 0.83 0.72 0.8298 9019 16.596 up up correct
SGC.US Superior Group of Companies Inc 20190718 0 16.63 16.755 16.33 16.34 44854 15.4755 down up incorrect
SGEN.US Seagen Inc 20190718 0 74.56 76.89 74.2762 76.64 2164362 76.64 up up correct
SGH.US SMART Global Holdings Inc 20190718 0 31.25 31.655 30.95 31.25 301659 31.25
SGLB.US Sigma Labs Inc 20190718 0 1.29 1.33 1.139 1.2366 30231 12.366 down up incorrect
SGLBW.US Sigma Labs Inc. Warrant 20190718 0 0.35 0.35 0.35 0.35 200 0.35
SGMA.US SigmaTron International Inc 20190718 0 2.66 2.66 2.65 2.65 319 2.65 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20190718 0 1.3 1.3 1.3 1.3 25000 1.3
SGMO.US Sangamo Therapeutics Inc 20190718 0 11.53 12.18 11.53 12.15 1336505 12.15 up up correct
SGMS.US Scientific Games Corporation 20190718 0 19.16 19.315 18.34 18.47 1489293 18.47 down up incorrect
SGOC.US SGOCO Group Ltd 20190718 0 0.99 0.99 0.99 0.99 203 0.99
SGRP.US SPAR Group Inc 20190718 0 0.71 0.72 0.7001 0.7199 8818 0.7199 up up correct
SGRY.US Surgery Partners Inc 20190718 0 7.47 7.47 7.07 7.1 255306 7.1 down down correct
SHBI.US Shore Bancshares Inc 20190718 0 15.965 16.27 15.655 16.06 6830 14.7616 up down incorrect
SHEN.US Shenandoah Telecommunications Company 20190718 0 38.44 38.61 37.93 38.5 100157 23.8004 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20190718 0 0.66 0.6825 0.65 0.6721 36183 10.7536 up up correct
SHOO.US Steven Madden Ltd 20190718 0 33.08 33.23 32.51 33.02 473347 32.1364 down down correct
SHYF.US The Shyft Group Inc 20190718 0 11.87 12.32 11.56 12.09 284493 11.9593 up up correct
SIBN.US SI 20190718 0 20.1 20.6686 19.93 20.18 192651 20.18 up up correct
SIEB.US Siebert Financial Corp 20190718 0 11.3 11.77 10.2971 11.43 3245 11.43 up down incorrect
SIEN.US Sientra Inc 20190718 0 6.3 6.35 6.09 6.17 481527 6.17 down down correct
SIFY.US Sify Technologies Limited 20190718 0 1.53 1.65 1.46 1.56 728760 1.56 up up correct
SIGA.US SIGA Technologies Inc 20190718 0 5.72 5.96 5.65 5.68 115616 5.68 down down correct
SIGI.US Selective Insurance Group Inc 20190718 0 75.66 76.77 75.66 76.46 162465 73.7348 up up correct
SILC.US Silicom Ltd 20190718 0 29.98 30.23 29.86 30.07 25691 30.07 up up correct
SILK.US Silk Road Medical Inc 20190718 0 41.19 41.74 40.8053 41.34 123307 41.34 up up correct
SIMO.US Silicon Motion Technology Corporation 20190718 0 41.86 42.13 41.1 41.28 152304 38.3456 down up incorrect
SINO.US Sino 20190718 0 0.717 0.75 0.68 0.75 3211 3.75 up down incorrect
SINT.US Sintx Technologies Inc 20190718 0 0.094 0.094 0.087 0.0877 103396 2.6321 down down correct
SIOX.US Sio Gene Therapies Inc 20190718 0 7.42 7.82 7.27 7.67 223384 7.67 up up correct
SIRI.US Sirius XM Holdings Inc 20190718 0 6.01 6.07 6 6.04 18127669 5.9002 up down incorrect
SISI.US Shineco Inc 20190718 0 0.69 0.69 0.65 0.6624 38240 0.6624 down down correct
SIVB.US SVB Financial Group 20190718 0 214.89 218.52 214.01 217.21 359263 217.21 up down incorrect
SKYW.US SkyWest Inc 20190718 0 60.13 60.83 59.76 60.71 127967 60.162 up up correct
SLAB.US Silicon Laboratories Inc 20190718 0 101.88 103.37 101.59 102.82 270801 102.82 up up correct
SLDB.US Solid Biosciences Inc 20190718 0 4.98 5.01 4.85 4.88 125020 4.88 down down correct
SLGG.US Super League Gaming Inc 20190718 0 8.0414 8.0799 7.85 8.07 19951 8.07 up down incorrect
SLGL.US Sol 20190718 0 10.23 10.23 9.71 9.7239 15444 9.7239 down up incorrect
SLGN.US Silgan Holdings Inc 20190718 0 30.37 30.405 30.07 30.31 452277 29.2679 down down correct
SLHG.US Skylight Health Group Inc. Ordinary Shares 20190718 0 0.165 0.165 0.151 0.1561 8500 0.7805 down down correct
SLM.US SLM Corporation 20190718 0 9.43 9.795 9.43 9.71 3856486 9.4097 up up correct
SLMBP.US SLM Corporation 20190718 0 59.1 59.1 58.92 59.01 3123 51.9684 down up incorrect
SLNG.US Stabilis Solutions Inc 20190718 0 0.89 0.899 0.721 0.8829 3820292 7.0632 down down correct
SLNH.US Soluna Holdings Inc 20190718 0 0.98 1.01 0.98 1.01 1700 1.01 up up correct
SLNO.US Soleno Therapeutics Inc 20190718 0 2.87 2.94 2.8 2.86 17725 2.86 down down correct
SLP.US Simulations Plus Inc 20190718 0 32.22 34.94 32.0624 33.79 158131 33.4056 up up correct
SLRC.US SLR Investment Corp 20190718 0 20.46 20.48 20.34 20.44 67937 16.2249 down up incorrect
SLRX.US Salarius Pharmaceuticals Inc 20190718 0 0.63 0.64 0.6015 0.6054 1219948 15.135 down down correct
SLS.US SELLAS Life Sciences Group Inc 20190718 0 0.1373 0.1375 0.1251 0.131 527433 6.55 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20190718 0 0.9 0.9 0.9 0.9 0 0.9
SMBC.US Southern Missouri Bancorp Inc 20190718 0 32.41 32.58 32.28 32.34 5955 30.8412 down down correct
SMBK.US SmartFinancial Inc 20190718 0 21.89 22.3 21.8 22.18 15405 21.6304 up up correct
SMCI.US Super Micro Computer Inc 20190718 0 18.7 19 18.6 18.6 49671 18.6 down up incorrect
SMED.US Sharps Compliance Corp 20190718 0 3.52 3.58 3.5044 3.58 2980 3.58 up up correct
SMID.US Smith 20190718 0 9 9 9 9 250 8.9108
SMIT.US Schmitt Industries Inc 20190718 0 2.09 2.16 2.0363 2.0363 10282 2.0363 down down correct
SMLR.US Semler Scientific Inc. Common Stock 20190718 0 47.5 47.99 46.75 47.3 13978 47.3 down down correct
SMMF.US Summit Financial Group Inc 20190718 0 25.77 26.47 25.77 26.43 5952 24.4247 up up correct
SMMT.US Summit Therapeutics Inc 20190718 0 1.32 1.33 1.2979 1.31 6904 1.31 down down correct
SMPL.US The Simply Good Foods Company 20190718 0 26.9 27.61 26.78 27.3 428208 27.3 up up correct
SMSI.US Smith Micro Software Inc 20190718 0 3.12 3.17 3.0561 3.1 63217 3.1 down down correct
SMTC.US Semtech Corporation 20190718 0 49.57 50.21 49.32 49.96 213873 49.96 up up correct
SMTI.US Sanara MedTech Inc 20190718 0 7.1 7.1 6.7 6.7 3557 6.7 down down correct
SNAX.US Stryve Foods Inc 20190718 0 9.9 9.92 9.9 9.92 13600 9.92 up up correct
SNBR.US Sleep Number Corporation 20190718 0 41.13 41.895 40.815 41.75 313046 41.75 up up correct
SNCR.US Synchronoss Technologies Inc 20190718 0 7.55 7.55 7.3 7.43 171643 7.43 down down correct
SND.US Smart Sand Inc 20190718 0 2.47 2.5 2.35 2.44 445461 2.44 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20190718 0 9.12 9.27 8.91 9.04 101432 9.04 down down correct
SNES.US SenesTech Inc 20190718 0 1.32 1.3571 1.32 1.3299 6147 26.598 up up correct
SNEX.US StoneX Group Inc 20190718 0 38.78 39.46 38.565 39.13 37018 39.13 up up correct
SNFCA.US Security National Financial Corporation 20190718 0 5.0267 5.0267 4.7387 4.7827 2383 4.555 down down correct
SNGX.US Soligenix Inc 20190718 0 1.11 1.17 1.09 1.17 389409 1.17 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20190718 0 6.17 6.6 6.1 6.24 17224 6.24 up up correct
SNPS.US Synopsys Inc 20190718 0 135.27 136.52 134.66 136.04 858206 136.04 up up correct
SNT.US Senstar Technologies Ltd. 20190718 0 4.9 4.9 4.83 4.9 2365 2.6834
SNY.US Sanofi 20190718 0 41.98 42.02 41.5 41.95 1870570 38.9771 down down correct
SOHO.US Sotherly Hotels Inc 20190718 0 6.9501 7 6.86 6.8604 24766 6.228 down down correct
SOHOB.US Sotherly Hotels Inc 20190718 0 25.38 25.4 25.35 25.39 2890 22.8582 up up correct
SOHON.US Sotherly Hotels Inc 20190718 0 25.8377 25.8999 25.75 25.75 2294 23.0393 down down correct
SOHOO.US Sotherly Hotels Inc 20190718 0 25.12 25.1691 25.07 25.1 3252 22.4361 down down correct
SOHU.US Sohu.com Limited 20190718 0 13.55 13.66 13.08 13.11 275230 13.11 down down correct
SOLO.US Electrameccanica Vehicles Corp 20190718 0 2.7 2.76 2.7 2.74 87829 2.74 up up correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20190718 0 0.5812 0.5824 0.5799 0.5801 3850 0.5801 down down correct
SOLY.US Soliton Inc 20190718 0 14 14.4255 12.56 12.93 874384 12.93 down down correct
SONM.US Sonim Technologies Inc 20190718 0 13.73 14.079 13.14 13.4 4062 134 down up incorrect
SONN.US Sonnet BioTherapeutics Holdings Inc 20190718 0 0.85 0.85 0.7802 0.8018 73687 20.8468 down down correct
SONO.US Sonos Inc 20190718 0 11.1 11.22 10.9 10.93 567087 10.93 down down correct
SP.US SP Plus Corporation 20190718 0 32.92 33.88 32.92 33.87 56861 33.87 up up correct
SPCB.US SuperCom Ltd 20190718 0 1.08 1.11 1.07 1.08 17382 1.08
SPFI.US South Plains Financial Inc 20190718 0 17.79 17.9 17.39 17.77 18900 17.3125 down down correct
SPI.US SPI Energy Co. Ltd 20190718 0 2.19 2.19 2.11 2.12 1967 2.12 down down correct
SPLK.US Splunk Inc 20190718 0 137.58 139.5 137.01 138.39 1261402 138.39 up down incorrect
SPNE.US SeaSpine Holdings Corporation 20190718 0 12.41 12.91 12.15 12.83 16620 12.83 up up correct
SPNS.US Sapiens International Corporation N.V 20190718 0 15.89 15.91 15.53 15.59 51033 15.1404 down down correct
SPOK.US Spok Holdings Inc 20190718 0 14.9 15.04 14.66 14.88 42937 13.1671 down down correct
SPPI.US Spectrum Pharmaceuticals Inc 20190718 0 7.88 8.15 7.795 8.1 763124 8.1 up up correct
SPRO.US Spero Therapeutics Inc 20190718 0 10.58 11.07 10.08 10.21 41573 10.21 down down correct
SPSC.US SPS Commerce Inc 20190718 0 103.59 104.54 101.84 102.41 165326 51.205 down down correct
SPTN.US SpartanNash Company 20190718 0 11.73 11.83 11.38 11.46 301148 10.2425 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20190718 0 4.46 4.46 4.32 4.36 137765 4.36 down down correct
SPWR.US SunPower Corporation 20190718 0 11.0376 11.0676 10.7776 10.9076 1856103 7.1432 down down correct
SQBG.US Sequential Brands Group Inc 20190718 0 0.54 0.5791 0.49 0.4994 2206 19.9766 down down correct
SQBGQ.US Sequential Brands Group Inc 20190718 0 21.6 23.2 19.6 20 2208 20 down up incorrect
SRAX.US SRAX Inc 20190718 0 4.66 4.7 4.2899 4.48 213963 4.48 down down correct
SRCE.US 1st Source Corporation 20190718 0 43.97 44.64 43.91 44.48 25319 41.48 up up correct
SRCL.US Stericycle Inc 20190718 0 43.97 44.95 43.65 44.37 964841 44.37 up up correct
SRDX.US Surmodics Inc 20190718 0 39.35 40.27 39.28 39.9 105235 39.9 up down incorrect
SREV.US ServiceSource International Inc 20190718 0 0.95 1 0.932 0.97 89882 0.97 up up correct
SRGA.US Surgalign Holdings Inc 20190718 0 4.16 4.2 4.07 4.09 62742 4.09 down down correct
SRNE.US Sorrento Therapeutics Inc 20190718 0 2.5 2.58 2.49 2.58 603843 2.58 up up correct
SRPT.US Sarepta Therapeutics Inc 20190718 0 152.89 154.7 151.15 151.63 805211 151.63 down up incorrect
SRRA.US Sierra Oncology Inc 20190718 0 0.56 0.58 0.55 0.5595 739892 22.38 down up incorrect
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20190718 0 8.18 8.18 8.18 8.18 0 40.3229
SRRK.US Scholar Rock Holding Corporation 20190718 0 13.78 13.96 13.51 13.7 101375 13.7 down down correct
SRTS.US Sensus Healthcare Inc 20190718 0 5.35 5.4 5.21 5.31 29821 5.31 down down correct
SSB.US South State Corporation 20190718 0 75.05 76.11 75.05 75.68 154414 70.9289 up up correct
SSBI.US Summit State Bank 20190718 0 11.8001 11.85 11.8001 11.85 1208 9.8299 up up correct
SSKN.US STRATA Skin Sciences Inc 20190718 0 2.63 2.65 2.58 2.65 39409 2.65 up up correct
SSNC.US SS&C Technologies Holdings Inc 20190718 0 58.24 59.4031 58.09 59.25 1051492 57.9584 up up correct
SSNT.US SilverSun Technologies Inc 20190718 0 2.93 2.93 2.64 2.7135 5155 2.0575 down down correct
SSP.US The E.W. Scripps Company 20190718 0 14.99 15.12 14.85 15.02 318822 14.6139 up down incorrect
SSRM.US SSR Mining Inc 20190718 0 14.87 15.805 14.77 15.74 3918324 15.5458 up up correct
SSSS.US SuRo Capital Corp 20190718 0 6.58 6.61 6.53 6.59 30100 3.515 up up correct
SSTI.US ShotSpotter Inc 20190718 0 39.12 39.54 38.3 38.83 128892 38.83 down up incorrect
SSYS.US Stratasys Ltd 20190718 0 29.36 29.36 28.51 29.06 747726 29.06 down down correct
STAA.US STAAR Surgical Company 20190718 0 31.01 32.05 30.91 31.5 272488 31.5 up up correct
STAB.US Statera Biopharma Inc 20190718 0 1.53 1.53 1.46 1.47 1600 1.47 down down correct
STAF.US Staffing 360 Solutions Inc 20190718 0 1.7119 1.7566 1.703 1.75 2023 10.3102 up up correct
STBA.US S&T Bancorp Inc 20190718 0 37.62 38.19 36.96 37.61 123964 34.1 down down correct
STCN.US Steel Connect Inc 20190718 0 1.75 1.8299 1.7376 1.76 6273 1.76 up up correct
STFC.US State Auto Financial Corporation 20190718 0 35.4 35.8 35.3 35.66 52240 34.1699 up up correct
STGW.US MDC Partners Inc 20190718 0 2.59 2.59 2.495 2.51 147903 2.51 down down correct
STIM.US Neuronetics Inc 20190718 0 12.87 12.87 12.41 12.66 56534 12.66 down up incorrect
STKL.US SunOpta Inc 20190718 0 3.07 3.11 3.02 3.07 60623 3.07
STKS.US The ONE Group Hospitality Inc 20190718 0 3.1 3.14 3.08 3.125 20628 3.125 up down incorrect
STLD.US Steel Dynamics Inc 20190718 0 30.64 30.86 30.5 30.71 2307641 28.7283 up up correct
STND.US Standard AVB Financial Corp 20190718 0 27.28 27.5769 27.22 27.5769 6810 25.8692 up up correct
STNE.US StoneCo Ltd 20190718 0 35.6 36.33 34.58 35.19 3066875 35.19 down up incorrect
STOK.US Stoke Therapeutics Inc 20190718 0 24.56 24.9099 22.84 23.89 104538 23.89 down down correct
STRA.US Strategic Education Inc 20190718 0 179.45 188.3441 179.45 188.04 211773 178.751 up up correct
STRL.US Sterling Construction Company Inc 20190718 0 12.55 12.55 12.05 12.09 117801 12.09 down down correct
STRM.US Streamline Health Solutions Inc 20190718 0 1.4 1.4 1.39 1.39 15305 1.39 down down correct
STRO.US Sutro Biopharma Inc 20190718 0 11.78 11.78 10.96 11.17 58125 11.17 down down correct
STRR.US Star Equity Holdings Inc 20190718 0 5.52 5.599 5.41 5.53 4491 5.53 up up correct
STRS.US Stratus Properties Inc 20190718 0 28.74 28.88 28.74 28.88 1627 28.88 up down incorrect
STRT.US Strattec Security Corporation 20190718 0 22.3 22.3 22 22.12 4251 21.675 down down correct
STX.US Seagate Technology Holdings plc 20190718 0 47 47.49 46.63 47.37 1471794 42.5714 up up correct
STXB.US Spirit of Texas Bancshares Inc 20190718 0 22.24 22.45 22.05 22.34 8314 21.7191 up up correct
SUMO.US Sumo Logic Inc 20190718 0 165.5 165.5 157.44 164 2121 164 down down correct
SUMR.US Summer Infant Inc 20190718 0 0.5 0.5 0.4777 0.4899 1843 4.4091 down down correct
SUNS.US SLR Senior Investment Corp 20190718 0 16.43 16.4502 16.3 16.37 19489 13.2612 down down correct
SUNW.US Sunworks Inc 20190718 0 0.531 0.54 0.53 0.54 42705 3.78 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20190718 0 31.85 32.7 31.55 32.32 388432 32.32 up up correct
SURF.US Surface Oncology Inc 20190718 0 2.75 2.84 2.75 2.84 15869 2.84 up up correct
SURG.US SurgePays Inc. Common Stock 20190718 0 0.58 0.58 0.5501 0.5795 35032 28.975 down down correct
SVBI.US Severn Bancorp Inc 20190718 0 8.5582 8.66 8.5582 8.66 6860 8.2695 up up correct
SVC.US Service Properties Trust 20190718 0 24.61 24.77 24.47 24.71 769863 22.9771 up up correct
SVRA.US Savara Inc 20190718 0 2.5 2.57 2.49 2.5 214257 2.5
SVVC.US Firsthand Technology Value Fund Inc 20190718 0 9.3049 9.3115 8.92 8.93 10984 8.93 down down correct
SWAV.US ShockWave Medical Inc 20190718 0 49.5 51.78 49.298 50.97 177258 50.97 up up correct
SWBI.US Smith & Wesson Brands Inc 20190718 0 7.2636 7.3405 7.2252 7.3021 491778 7.1617 up down incorrect
SWET.US Athlon Acquisition Corp 20190718 0 0.0007 0.0007 0.0005 0.0005 8069127 0.0005 down down correct
SWIR.US Sierra Wireless Inc 20190718 0 11.9 11.9457 11.85 11.86 74526 11.86 down down correct
SWKH.US SWK Holdings Corporation 20190718 0 10.25 10.25 10.25 10.25 3068 10.25
SWKS.US Skyworks Solutions Inc 20190718 0 80.65 81.7767 79.88 81.42 2062353 78.4211 up up correct
SXTC.US China SXT Pharmaceuticals Inc 20190718 0 11.48 11.76 11.24 11.68 11575 11.68 up up correct
SY.US So 20190718 0 14.59 14.7 14.03 14.42 185723 14.42 down down correct
SYBT.US Stock Yards Bancorp Inc 20190718 0 34.96 35.21 34.88 35.01 22126 32.8466 up up correct
SYBX.US Synlogic Inc 20190718 0 7.7 7.7799 7.1 7.19 222873 7.19 down down correct
SYNA.US Synaptics Incorporated 20190718 0 31.43 31.715 31.29 31.53 426280 31.53 up up correct
SYNC.US Synacor Inc 20190718 0 1.495 1.51 1.485 1.51 121428 1.51 up up correct
SYNH.US Syneos Health Inc 20190718 0 47.78 48.4 47.51 48.38 369538 48.38 up down incorrect
SYNL.US Synalloy Corporation 20190718 0 16.01 16.18 15.88 15.98 6654 15.98 down down correct
SYPR.US Sypris Solutions Inc 20190718 0 0.8001 0.825 0.8 0.8 3740 0.8 down down correct
SYRS.US Syros Pharmaceuticals Inc 20190718 0 7.58 7.66 7.14 7.57 98160 7.57 down down correct
TA.US TravelCenters of America Inc 20190718 0 3.61 3.61 3.53 3.56 6887 17.8 down down correct
TACO.US Del Taco Restaurants Inc 20190718 0 12.44 12.48 12.22 12.34 332548 12.1268 down down correct
TACT.US TransAct Technologies Incorporated 20190718 0 12.05 12.45 11.82 11.98 32797 11.7966 down down correct
TAIT.US Taitron Components Incorporated 20190718 0 2.97 3.14 2.97 3.13 11163 2.7937 up up correct
TANH.US Tantech Holdings Ltd 20190718 0 1.45 1.5 1.45 1.47 61392 1.47 up up correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20190718 0 25.49 25.55 25.425 25.5 6153 21.1957 up up correct
TANNL.US TravelCenters of America LLC SR NT 20190718 0 25.52 25.5944 25.3919 25.5 16419 20.8893 down down correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20190718 0 25.34 25.44 25.25 25.37 10209 21.1273 up down incorrect
TAOP.US Taoping Inc 20190718 0 0.701 0.7049 0.701 0.7011 719 4.2066 up up correct
TARA.US Protara Therapeutics Inc 20190718 0 0.4395 0.4399 0.425 0.4314 2821 17.256 down down correct
TAST.US Carrols Restaurant Group Inc 20190718 0 8.8 8.92 8.74 8.8 157282 7.9856
TATT.US TAT Technologies Ltd 20190718 0 5.6883 5.6883 5.6883 5.6883 303 5.6883
TAYD.US Taylor Devices Inc 20190718 0 11.23 11.4 11.23 11.4 902 11.4 up down incorrect
TBBK.US The Bancorp Inc 20190718 0 9.12 9.27 9.1121 9.17 157720 9.17 up up correct
TBK.US Triumph Bancorp Inc 20190718 0 29.07 30.23 27.9 29.91 527460 29.91 up up correct
TBLT.US ToughBuilt Industries Inc 20190718 0 0.309 0.3907 0.285 0.355 498188 3.55 up up correct
TBNK.US Territorial Bancorp Inc 20190718 0 29.74 30 29.74 29.99 6756 26.7859 up up correct
TBPH.US Theravance Biopharma Inc 20190718 0 17.69 18.48 17.65 18.36 184131 18.36 up up correct
TC.US TuanChe ADR 20190718 0 5.01 5.2 4.9 4.91 52438 19.64 down down correct
TCBI.US Texas Capital Bancshares Inc 20190718 0 55.85 57.86 54.04 56.71 1838768 56.71 up up correct
TCBK.US TriCo Bancshares 20190718 0 36.91 37.26 36.86 37.07 30775 34.7928 up up correct
TCCO.US Technical Communications Corporation 20190718 0 2.66 2.6601 2.4 2.5477 14448 2.5477 down down correct
TCDA.US Tricida Inc 20190718 0 33.66 33.87 32.515 33.4 138463 33.4 down up incorrect
TCFC.US The Community Financial Corporation 20190718 0 33.21 33.4 33.06 33.06 1765 31.8192 down down correct
TCMD.US Tactile Systems Technology Inc 20190718 0 54.13 54.73 53.6 54.31 67240 54.31 up up correct
TCOM.US Trip.com Group Limited 20190718 0 37.69 38.04 37.33 38.01 2224352 38.01 up up correct
TCON.US TRACON Pharmaceuticals Inc 20190718 0 0.5821 0.5821 0.5552 0.5592 7023 5.592 down down correct
TCPC.US BlackRock TCP Capital Corp 20190718 0 14.15 14.2 14.04 14.11 407411 10.8469 down down correct
TCRR.US TCR2 Therapeutics Inc 20190718 0 13.59 13.59 11.05 11.49 10440 11.49 down down correct
TCX.US Tucows Inc 20190718 0 49.96 51.49 49.85 50.9 213168 50.9 up down incorrect
TDAC.US Trident Acquisitions Corp 20190718 0 10.36 10.3756 10.36 10.3756 150998 10.3756 up up correct
TDACU.US Trident Acquisitions Corp 20190718 0 10.55 10.55 10.526 10.526 2000 10.526 down down correct
TDACW.US Trident Acquisitions Corp. Warrant 20190718 0 0.25 0.25 0.25 0.25 100 0.25
TEAM.US Atlassian Corporation Plc 20190718 0 136.15 136.92 134.83 136.06 855986 136.06 down down correct
TECH.US Bio 20190718 0 209.75 214.6 209.75 214.42 100499 212.0225 up up correct
TECTP.US Tectonic Financial Inc 20190718 0 10.899 10.899 10.76 10.76 48900 8.5197 down down correct
TEDU.US Tarena International Inc 20190718 0 1.18 1.88 1.08 1.81 1658413 9.05 up up correct
TELL.US Tellurian Inc 20190718 0 6.87 7.09 6.75 7.03 3311824 7.03 up up correct
TENB.US Tenable Holdings Inc 20190718 0 30.47 30.54 29 30.4 440548 30.4 down up incorrect
TENX.US Tenax Therapeutics Inc 20190718 0 1.55 1.55 1.418 1.48 71922 1.48 down down correct
TER.US Teradyne Inc 20190718 0 45.15 46.315 44.85 46.3 2360138 45.7827 up up correct
TESS.US TESSCO Technologies Incorporated 20190718 0 18.01 18.25 17.76 17.99 24839 17.3965 down up incorrect
TFSL.US TFS Financial Corporation 20190718 0 18.31 18.45 18.21 18.38 197179 15.8371 up up correct
TGA.US TransGlobe Energy Corporation 20190718 0 1.44 1.45 1.43 1.43 100107 1.3035 down up incorrect
TGLS.US Tecnoglass Inc 20190718 0 7.38 7.38 7.19 7.35 65433 6.9038 down down correct
TGTX.US TG Therapeutics Inc 20190718 0 7.8 7.99 7.6692 7.97 979524 7.97 up up correct
TH.US Target Hospitality Corp 20190718 0 8.94 9 8.785 8.99 129186 8.99 up up correct
THCAU.US Tuscan Holdings Corp. II 20190718 0 10.02 10.03 10.01 10.01 333379 10.01 down down correct
THFF.US First Financial Corporation 20190718 0 39.47 40.13 39.47 39.71 11892 37.7341 up up correct
THMA.US Thimble Point Acquisition Corp 20190718 0 0.42 0.42 0.41 0.42 56962 0.42
THMO.US ThermoGenesis Holdings Inc 20190718 0 3.69 3.69 3.365 3.365 15265 3.365 down down correct
THRM.US Gentherm Incorporated 20190718 0 38.66 38.98 38.21 38.79 131680 38.79 up up correct
THTX.US Theratechnologies Inc 20190718 0 4.28 4.3 4.24 4.3 3150 4.3 up up correct
TIGO.US Millicom International Cellular S.A 20190718 0 57.57 57.69 57.39 57.52 15792 55.9114 down down correct
TIGR.US UP Fintech Holding Limited 20190718 0 4.72 4.72 4.55 4.62 523400 4.62 down down correct
TILE.US Interface Inc 20190718 0 14.96 15.37 14.87 15.32 305807 14.9359 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20190718 0 29.93 29.93 29.93 29.93 0 26.5637
TIPPX.US Total Income + Real Estate Fund CL C 20190718 0 28.94 28.94 28.94 28.94 0 25.2757
TIPRX.US Totl In Rl Est A 20190718 0 30.09 30.09 30.09 30.09 0 26.7169
TIPT.US Tiptree Inc 20190718 0 6.41 6.5 6.34 6.39 7534 6.0467 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20190718 0 30.55 30.55 30.55 30.55 0 27.1509
TITN.US Titan Machinery Inc 20190718 0 20.43 20.46 20.04 20.12 84217 20.12 down down correct
TLGT.US Teligent Inc 20190718 0 0.68 0.7209 0.64 0.7 27292 7 up up correct
TLRY.US Tilray Inc 20190718 0 43.87 44.1257 42.69 43.41 1042816 43.41 down down correct
TLSA.US Tiziana Life Sciences PLC 20190718 0 6.35 6.7 6.2124 6.5 3239 1.3 up up correct
TMDI.US Titan Medical Inc 20190718 0 2.17 2.21 2.15 2.18 66929 2.18 up up correct
TMDX.US TransMedics Group Inc 20190718 0 23.24 25.04 22.85 24.85 176149 24.85 up down incorrect
TMUS.US T 20190718 0 78.78 79.07 77.2687 77.97 6471680 77.97 down down correct
TNDM.US Tandem Diabetes Care Inc 20190718 0 62.84 64.41 62.4777 63.96 793274 63.96 up down incorrect
TNT.US Peak Fintech Group Inc. Common Shares 20190718 0 2060 2070 2060 2070 11520 2070 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20190718 0 0.5717 0.5868 0.57 0.5795 71037 5.7945 up up correct
TOPS.US Top Ships Inc 20190718 0 0.473 0.4988 0.46 0.469 748293 234.5 down up incorrect
TOUR.US Tuniu Corporation 20190718 0 3.32 3.32 2.99 3.17 42815 3.17 down down correct
TOWN.US TowneBank 20190718 0 27.02 27.37 27.02 27.3 96240 25.4421 up up correct
TPIC.US TPI Composites Inc 20190718 0 25.52 25.95 25.31 25.87 251962 25.87 up up correct
TPST.US Tempest Therapeutics Inc 20190718 0 10.69 11.07 10.5 10.65 1138 159.75 down down correct
TPTX.US Turning Point Therapeutics Inc 20190718 0 41.94 42.92 40.7419 41.34 124570 41.34 down up incorrect
TREE.US LendingTree Inc 20190718 0 412 414.06 399.145 410.03 188232 410.03 down up incorrect
TRHC.US Tabula Rasa HealthCare Inc 20190718 0 54.63 55.56 54.11 55.14 291400 55.14 up up correct
TRIB.US Trinity Biotech plc 20190718 0 2.2111 2.31 2.2111 2.31 16993 2.31 up up correct
TRIL.US Trillium Therapeutics Inc 20190718 0 0.352 0.3699 0.342 0.3479 62616 0.3479 down up incorrect
TRIP.US TripAdvisor Inc 20190718 0 45.54 46.365 45.25 45.87 1918771 40.7911 up down incorrect
TRMB.US Trimble Inc 20190718 0 44.2 44.4 43.62 44.12 999416 44.12 down down correct
TRMK.US Trustmark Corporation 20190718 0 32.3 32.64 32.1 32.45 185208 30.0016 up up correct
TRNS.US Transcat Inc 20190718 0 24.97 25.05 24.36 24.51 23210 24.51 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20190718 0 0.0026 0.0026 0.002 0.002 7141 0.4 down down correct
TROO.US TROOPS Inc 20190718 0 0.99 0.99 0.99 0.99 200 0.99
TROW.US T. Rowe Price Group Inc 20190718 0 108.88 109.79 108.3 109.63 1182003 102.6761 up up correct
TRS.US TriMas Corporation 20190718 0 30.47 30.55 30.18 30.4 70781 30.3638 down down correct
TRST.US TrustCo Bank Corp NY 20190718 0 8.13 8.25 8.05 8.18 208174 37.0325 up up correct
TRUE.US TrueCar Inc 20190718 0 5.19 5.2155 5.03 5.2 3507555 5.2 up up correct
TRUP.US Trupanion Inc 20190718 0 32.6 33.11 32.3048 33.02 170799 33.02 up up correct
TRVG.US trivago N.V 20190718 0 4.13 4.15 4.04 4.11 111646 4.11 down up incorrect
TRVI.US Trevi Therapeutics Inc 20190718 0 7.04 7.18 6.4 6.4 9115 6.4 down down correct
TRVN.US Trevena Inc 20190718 0 1.03 1.04 1.01 1.02 327573 1.02 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20190718 0 35.29 35.3 34.84 34.91 25600 25.371 down down correct
TSBK.US Timberland Bancorp Inc 20190718 0 25.5 25.62 25.27 25.58 10787 23.3607 up up correct
TSC.US TriState Capital Holdings Inc 20190718 0 19.47 19.95 19.2227 19.95 185932 19.95 up up correct
TSCAP.US TriState Capital Holdings Inc 20190718 0 26.61 26.62 26.61 26.62 1504 22.5396 up up correct
TSCBP.US TriState Capital Holdings Inc 20190718 0 26.067 26.105 25.95 26.1 10000 22.3279 up down incorrect
TSCO.US Tractor Supply Company 20190718 0 111.03 112.655 110 112.23 1386010 108.878 up down incorrect
TSEM.US Tower Semiconductor Ltd 20190718 0 16.62 16.8 16.51 16.64 170116 16.64 up up correct
TSIFX.US TSIFX 20190718 0 9.97 9.97 9.97 9.97 0 9.0598
TSLA.US Tesla Inc 20190718 0 255.05 255.75 251.885 253.54 23822415 50.708 down down correct
TTCF.US Tattooed Chef Inc 20190718 0 10.06 10.06 10.06 10.06 50000 10.06
TTD.US The Trade Desk Inc 20190718 0 239.7 242.5 228.62 241.56 2052586 24.156 up up correct
TTEC.US TTEC Holdings Inc 20190718 0 45.81 46.85 45.81 46.64 91826 43.955 up up correct
TTEK.US Tetra Tech Inc 20190718 0 85.18 85.82 84.86 85.37 248415 83.997 up up correct
TTGT.US TechTarget Inc 20190718 0 21.19 21.39 20.88 21.35 85536 21.35 up up correct
TTMI.US TTM Technologies Inc 20190718 0 9.57 9.612 9.44 9.48 1130260 9.48 down down correct
TTNP.US Titan Pharmaceuticals Inc 20190718 0 1.21 1.22 1.19 1.2 4386 36 down down correct
TTOO.US T2 Biosystems Inc 20190718 0 1.73 1.77 1.5901 1.66 372866 1.66 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20190718 0 4.29 4.33 4.08 4.13 838143 3.7429 down up incorrect
TTWO.US Take 20190718 0 117 118.34 115.76 117.7 1042335 117.7 up up correct
TURN.US 180 Degree Capital Corp 20190718 0 1.96 1.96 1.95 1.96 4873 5.88
TUSK.US Mammoth Energy Services Inc 20190718 0 6.75 6.82 6.32 6.48 319635 6.48 down down correct
TVTX.US Travere Therapeutics Inc 20190718 0 21.18 21.41 21.025 21.39 356682 21.39 up up correct
TVTY.US Tivity Health Inc 20190718 0 16.73 16.82 16.62 16.7 1007808 16.7 down down correct
TW.US Tradeweb Markets Inc 20190718 0 48.2 49.78 48.2 49.71 226200 49.0641 up up correct
TWIN.US Twin Disc Incorporated 20190718 0 13.785 13.8 13.41 13.48 32766 13.48 down down correct
TWNK.US Hostess Brands Inc 20190718 0 14.33 14.46 14.1 14.45 698921 14.45 up up correct
TWNKW.US Hostess Brands Inc 20190718 0 1.83 1.85 1.82 1.83 42776 1.83
TWOU.US 2U Inc 20190718 0 39.95 40.37 39.88 40.27 564385 40.27 up up correct
TWST.US Twist Bioscience Corporation 20190718 0 30 30.27 29.74 30.06 221409 30.06 up up correct
TXMD.US TherapeuticsMD Inc 20190718 0 2.33 2.34 2.22 2.27 2632872 2.27 down down correct
TXN.US Texas Instruments Incorporated 20190718 0 117.49 118.72 117.01 118.57 2913102 111.0299 up up correct
TXRH.US Texas Roadhouse Inc 20190718 0 54.25 54.62 53.76 54.39 537498 52.7102 up up correct
TYHT.US Shineco Inc 20190718 0 0.69 0.69 0.65 0.6624 38240 5.9616 down down correct
TYME.US Tyme Technologies Inc 20190718 0 1.25 1.29 1.2161 1.26 138745 1.26 up up correct
TZOO.US Travelzoo 20190718 0 14.63 15.01 14.55 14.64 49359 14.64 up up correct
UAL.US United Airlines Holdings Inc 20190718 0 94.32 95.48 93.88 95.28 3300545 95.28 up up correct
UBCP.US United Bancorp Inc 20190718 0 11.4 11.45 11.3908 11.3908 853 10.3018 down down correct
UBFO.US United Security Bancshares 20190718 0 10.75 10.8 10.7 10.78 32755 9.4774 up up correct
UBOH.US United Bancshares Inc 20190718 0 22.2 22.97 21.38 21.38 1527 20.0662 down down correct
UBSI.US United Bankshares Inc 20190718 0 35.78 36.55 35.725 36.28 309051 32.5497 up up correct
UBX.US Unity Biotechnology Inc 20190718 0 7.75 7.96 7.52 7.81 341595 7.81 up up correct
UCBI.US United Community Banks Inc 20190718 0 27.52 27.95 27.51 27.85 259247 25.9035 up up correct
UCTT.US Ultra Clean Holdings Inc 20190718 0 13.66 14.065 13.66 14.04 328411 14.04 up down incorrect
UEIC.US Universal Electronics Inc 20190718 0 42.835 43.22 42.22 42.71 68811 42.71 down down correct
UEPS.US Net 1 UEPS Technologies Inc 20190718 0 4.11 4.12 4.04 4.06 86759 4.06 down down correct
UFCS.US United Fire Group Inc 20190718 0 48.29 48.92 47.86 48.72 38766 45.1264 up up correct
UFPI.US UFP Industries Inc 20190718 0 36.66 36.72 36.2 36.47 233698 35.6664 down down correct
UFPT.US UFP Technologies Inc 20190718 0 42.36 42.935 41.485 41.91 53012 41.91 down up incorrect
UHAL.US AMERCO 20190718 0 374.29 379.32 372.15 378.97 40531 374.8633 up up correct
UIHC.US United Insurance Holdings Corp 20190718 0 13.84 13.84 13.54 13.61 47520 12.4218 down down correct
ULBI.US Ultralife Corporation 20190718 0 8.2 8.4 8.2 8.4 7578 8.4 up up correct
ULH.US Universal Logistics Holdings Inc 20190718 0 21.49 21.67 21.19 21.53 31475 20.5587 up up correct
ULTA.US Ulta Beauty Inc 20190718 0 363.55 368.72 363.55 366.21 518659 366.21 up up correct
UMBF.US UMB Financial Corporation 20190718 0 63.99 64.62 63.89 64.17 121690 61.3573 up up correct
UMPQ.US Umpqua Holdings Corporation 20190718 0 16.4 16.84 15.82 16.45 3835047 14.5631 up up correct
UNAM.US Unico American Corporation 20190718 0 5.9 6.173 5.9 5.95 629 5.95 up down incorrect
UNB.US Union Bankshares Inc 20190718 0 34.75 34.75 33.9319 34.2 7646 30.5088 down down correct
UNIQX.US UNIQX 20190718 0 26.04 26.04 26.04 26.04 0 23.5277
UNIT.US Uniti Group Inc 20190718 0 8.54 8.63 8.33 8.59 1412687 7.3341 up up correct
UNTY.US Unity Bancorp Inc 20190718 0 21.22 21.27 21 21 12385 20.1025 down down correct
UONE.US Urban One Inc 20190718 0 2.25 2.2825 2.235 2.2825 4857 2.2825 up up correct
UONEK.US Urban One Inc 20190718 0 2.16 2.24 2.13 2.13 32869 2.13 down up incorrect
UPLD.US Upland Software Inc 20190718 0 46.63 46.85 45.6 46.05 229201 46.05 down down correct
UPWK.US Upwork Inc 20190718 0 16.94 17.105 16.6 16.94 737577 16.94
URBN.US Urban Outfitters Inc 20190718 0 23.25 23.31 22.71 22.74 1534633 22.74 down down correct
URGN.US UroGen Pharma Ltd 20190718 0 32.42 32.62 32 32.54 65580 32.54 up up correct
USAK.US USA Truck Inc 20190718 0 9.52 9.57 9.16 9.22 62386 9.22 down down correct
USAP.US Universal Stainless & Alloy Products Inc 20190718 0 15.9 16.91 15.9 16.41 33478 16.41 up up correct
USAU.US U.S. Gold Corp 20190718 0 1.01 1.03 1.01 1.0199 80258 10.199 up up correct
USEG.US U.S. Energy Corp 20190718 0 0.482 0.6555 0.482 0.6555 66346 6.555 up down incorrect
USIO.US Usio Inc 20190718 0 2.55 2.68 2.4 2.51 64384 2.51 down up incorrect
USLM.US United States Lime & Minerals Inc 20190718 0 84.43 84.43 84.43 84.43 825 78.8819
USQIX.US USQ Core Real Estate Fund 20190718 0 25.72 25.72 25.72 25.72 0 23.4927
USQSX.US USQ Core Real Estate Fund 20190718 0 25.72 25.72 25.72 25.72 0 23.4935
USWS.US U.S. Well Services Inc 20190718 0 3.75 4 3.33 3.46 75192 12.11 down up incorrect
UTHR.US United Therapeutics Corporation 20190718 0 75.92 76.98 75.66 76.25 487398 76.25 up up correct
UTMD.US Utah Medical Products Inc 20190718 0 87 88.1 86.83 87.1 14830 83.1738 up up correct
UTSI.US UTStarcom Holdings Corp 20190718 0 3.16 3.16 3.08 3.08 19907 3.08 down down correct
UVSP.US Univest Financial Corporation 20190718 0 25.6 25.81 25.5 25.76 61853 23.8345 up up correct
UXIN.US Uxin Limited 20190718 0 2.38 2.42 2.35 2.38 768746 2.38
VBFC.US Village Bank and Trust Financial Corp 20190718 0 33.34 33.55 33.34 33.55 3019 33.4661 up down incorrect
VBIV.US VBI Vaccines Inc 20190718 0 0.7966 0.81 0.76 0.7671 570151 0.7671 down up incorrect
VBLT.US Vascular Biogenics Ltd 20190718 0 1.36 1.39 1.3 1.35 42372 1.35 down down correct
VBNK.US VersaBank Common Shares 20190718 0 5.4903 5.4903 5.4903 5.4903 3000 5.4903
VBTX.US Veritex Holdings Inc 20190718 0 25.37 25.98 25.37 25.95 224786 24.2749 up up correct
VC.US Visteon Corporation 20190718 0 54.98 55.89 54.26 55.85 458018 55.85 up up correct
VCEL.US Vericel Corporation 20190718 0 19.38 19.51 18.91 19.15 283710 19.15 down down correct
VCMIX.US Versus Capital Multi 20190718 0 28.04 28.04 28.04 28.04 0 25.604
VCNX.US Vaccinex Inc 20190718 0 4.12 4.2259 4.11 4.14 3984 4.14 up up correct
VCRRX.US Versus Capital Real Assets Fund LLC 20190718 0 25.58 25.58 25.58 25.58 0 23.6774
VCTR.US Victory Capital Holdings Inc 20190718 0 18.52 18.56 18.15 18.25 78466 17.638 down down correct
VCYT.US Veracyte Inc 20190718 0 28.99 29.96 28.7037 29.51 502272 29.51 up up correct
VECO.US Veeco Instruments Inc 20190718 0 11.96 12.1 11.69 11.82 723217 11.82 down down correct
VEON.US VEON Ltd 20190718 0 3.06 3.06 2.99 3.03 3703114 2.6949 down down correct
VERB.US Verb Technology Company Inc 20190718 0 1.995 2.03 1.98 2 70486 2 up down incorrect
VERBW.US Verb Technology Company Inc 20190718 0 0.7 0.72 0.7 0.72 1150 0.72 up up correct
VERI.US Veritone Inc 20190718 0 7.85 7.9 7.29 7.5 421910 7.5 down down correct
VERO.US Venus Concept Inc 20190718 0 0.79 0.79 0.6501 0.6769 1091853 10.1535 down down correct
VERU.US Veru Inc 20190718 0 2.25 2.27 2.021 2.19 583060 2.19 down down correct
VFF.US Village Farms International Inc 20190718 0 9.74 10.2 9.52 9.79 780767 9.79 up up correct
VFLEX.US VFLEX 20190718 0 25.65 25.65 25.65 25.65 0 22.5504
VG.US Vonage Holdings Corp 20190718 0 12.78 12.79 12.37 12.55 4470438 12.55 down up incorrect
VIA.US Via Renewables Inc 20190718 0 11.16 11.38 11.02 11.34 33920 9.4867 up up correct
VIAC.US ViacomCBS Inc 20190718 0 52.05 52.22 51.33 51.33 2562803 47.7472 down down correct
VIACA.US ViacomCBS Inc 20190718 0 52.11 52.15 51.31 51.32 7838 48.0966 down down correct
VIASP.US Via Renewables Inc 20190718 0 24.8 24.85 24.8 24.8 20600 20.1214
VIAV.US Viavi Solutions Inc 20190718 0 14.37 14.4499 14.25 14.39 1288875 14.39 up up correct
VICR.US Vicor Corporation 20190718 0 31.45 32.99 31.3911 32.71 194742 32.71 up up correct
VIOT.US Viomi Technology Co. Ltd 20190718 0 8.96 9.07 8.7958 9.03 143435 9.03 up up correct
VIRC.US Virco Mfg. Corporation 20190718 0 4.12 4.12 4.12 4.12 1009 4.12
VIRT.US Virtu Financial Inc 20190718 0 21.83 22.15 21.71 21.97 336537 19.7553 up down incorrect
VIRX.US Viracta Therapeutics Inc 20190718 0 9.4 9.7 9.1 9.1 97640 9.1 down down correct
VISL.US Vislink Technologies Inc 20190718 0 1.28 1.29 1.12 1.21 684029 7.26 down down correct
VIVE.US Viveve Medical Inc 20190718 0 420 424.7 405 408.5 519 408.5 down down correct
VIVO.US Meridian Bioscience Inc 20190718 0 11.43 11.6 11.42 11.57 144970 11.57 up up correct
VJET.US voxeljet AG 20190718 0 1.82 1.87 1.81 1.83 2303 9.15 up up correct
VKTX.US Viking Therapeutics Inc 20190718 0 8.18 8.43 8.1739 8.43 860596 8.43 up up correct
VLDR.US Velodyne Lidar Inc 20190718 0 9.99 10 9.99 10 483292 10 up down incorrect
VLDRW.US Velodyne Lidar Inc 20190718 0 0.371 0.38 0.371 0.38 3199 0.38 up up correct
VLGEA.US Village Super Market Inc 20190718 0 25.2 25.38 24.97 25.07 25182 22.8511 down down correct
VLY.US Valley National Bancorp 20190718 0 10.65 10.69 10.58 10.64 2062083 9.5526 down up incorrect
VLYPO.US Valley National Bancorp 20190718 0 25.77 25.77 25.4601 25.75 1535 22.4429 down down correct
VLYPP.US Valley National Bancorp 20190718 0 27.2 27.5899 27.2 27.54 5987 23.9087 up up correct
VMD.US Viemed Healthcare Inc 20190718 0 7.45 7.45 7.409 7.45 1500 7.45
VNDA.US Vanda Pharmaceuticals Inc 20190718 0 13.25 13.48 13.12 13.31 899592 13.31 up up correct
VNET.US 21Vianet Group Inc 20190718 0 7.25 7.25 7.02 7.12 119415 7.12 down down correct
VNOM.US Viper Energy Partners LP 20190718 0 30.26 30.72 29.83 30.22 425749 26.339 down up incorrect
VOD.US Vodafone Group Plc 20190718 0 15.86 15.94 15.75 15.92 3039286 13.7443 up up correct
VOXX.US VOXX International Corporation 20190718 0 4.525 4.69 4.525 4.63 32902 4.63 up up correct
VRA.US Vera Bradley Inc 20190718 0 11.02 11.26 10.95 11.16 195757 11.16 up up correct
VRAY.US ViewRay Inc 20190718 0 9.25 9.26 9.005 9.22 872974 9.22 down up incorrect
VRCA.US Verrica Pharmaceuticals Inc 20190718 0 10.55 10.72 10.005 10.34 74422 10.34 down down correct
VRDN.US Viridian Therapeutics Inc 20190718 0 2.27 2.46 2.27 2.33 5022 34.95 up up correct
VREX.US Varex Imaging Corporation 20190718 0 30.61 30.93 30.36 30.58 106933 30.58 down down correct
VRME.US VerifyMe Inc 20190718 0 0.14 0.15 0.14 0.14 1538 7
VRNA.US Verona Pharma plc 20190718 0 4.54 4.54 4.01 4.03 4240 4.03 down down correct
VRNS.US Varonis Systems Inc 20190718 0 67.74 68.48 67.09 68.43 696303 22.81 up up correct
VRNT.US Verint Systems Inc 20190718 0 55.3262 55.6911 55.1463 55.5362 288103 28.2915 up up correct
VRRM.US Verra Mobility Corporation 20190718 0 13.7 13.905 13.68 13.87 963775 13.87 up up correct
VRSK.US Verisk Analytics Inc 20190718 0 151.22 153 151 152.96 691678 150.5796 up up correct
VRSN.US VeriSign Inc 20190718 0 216.74 217.17 214.5 214.8 897669 214.8 down down correct
VRTS.US Virtus Investment Partners Inc 20190718 0 108.35 109.26 106.84 108.97 59570 103.6917 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20190718 0 176.92 178.58 176.38 178.09 853492 178.09 up down incorrect
VS.US Versus Systems Inc 20190718 0 0.1546 0.1546 0.1546 0.1546 11 2.473
VSAT.US Viasat Inc 20190718 0 82.56 83.24 81.92 83.17 331275 83.17 up up correct
VSEC.US VSE Corporation 20190718 0 25.2 25.69 25.06 25.69 15255 25.1006 up up correct
VSLAX.US Invesco Senior Loan Fund Class A 20190718 0 6.56 6.56 6.56 6.56 0 5.9267
VSLCX.US Invesco Senior Loan Fund Class C 20190718 0 6.58 6.58 6.58 6.58 0 6.054
VSLYX.US If Inv Snr Fnd Y 20190718 0 6.56 6.56 6.56 6.56 0 5.8908
VSTM.US Verastem Inc 20190718 0 1.49 1.59 1.46 1.59 1120155 1.59 up up correct
VTGN.US VistaGen Therapeutics Inc 20190718 0 0.68 0.68 0.6281 0.6346 66793 0.6346 down up incorrect
VTNR.US Vertex Energy Inc 20190718 0 1.48 1.52 1.4661 1.52 80181 1.52 up up correct
VTRS.US Viatris Inc 20190718 0 17.83 17.96 17.625 17.85 7272836 17.4434 up up correct
VTSI.US VirTra Inc 20190718 0 2.3754 2.4203 2.25 2.394 17676 2.394 up up correct
VTVT.US vTv Therapeutics Inc 20190718 0 1.49 1.52 1.41 1.41 238313 1.41 down down correct
VUZI.US Vuzix Corporation 20190718 0 2.32 2.39 2.25 2.25 283486 2.25 down down correct
VVPR.US VivoPower International PLC 20190718 0 1.37 1.38 1.32 1.38 38539 1.38 up up correct
VWTR.US Vidler Water Resources Inc 20190718 0 11.07 11.0899 10.93 10.95 41728 10.95 down down correct
VXRT.US Vaxart Inc 20190718 0 0.702 0.72 0.702 0.702 56424 0.702
VYGR.US Voyager Therapeutics Inc 20190718 0 23.78 24.72 23.62 24.54 418877 24.54 up down incorrect
VYNE.US VYNE Therapeutics Inc 20190718 0 18 18.42 17.08 17.36 4100 17.36 down down correct
VYNT.US Vyant Bio Inc 20190718 0 5.7 6 5.4 5.4 105200 5.4 down down correct
WABC.US Westamerica Bancorporation 20190718 0 60.3 61.37 60.23 61.23 76446 57.1735 up up correct
WAFD.US Washington Federal Inc 20190718 0 34.85 35.32 34.515 35.15 424817 32.5833 up up correct
WAFU.US Wah Fu Education Group Limited 20190718 0 3.15 3.3 2.9684 3.156 17203 3.156 up down incorrect
WASH.US Washington Trust Bancorp Inc 20190718 0 50.93 51.5779 50.79 51.41 23960 46.1888 up up correct
WATT.US Energous Corporation 20190718 0 4.52 4.58 4.3 4.34 300429 4.34 down down correct
WB.US Weibo Corporation 20190718 0 40.75 40.76 39.5 39.8 2801389 39.8 down down correct
WBA.US Walgreens Boots Alliance Inc 20190718 0 54.3 54.96 53.82 54.82 4249271 49.7362 up down incorrect
WDAY.US Workday Inc 20190718 0 217.18 219.37 215.71 217.88 1168300 217.88 up down incorrect
WDC.US Western Digital Corporation 20190718 0 51.36 52.915 51.3 52.88 5033449 51.3294 up down incorrect
WDFC.US WD 20190718 0 175.96 177.68 175.04 177.53 102731 172.4653 up down incorrect
WEFCX.US Wildermuth Endowment Strategy Fund Class 20190718 0 12.98 12.98 12.98 12.98 0 12.6285
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20190718 0 13.42 13.42 13.42 13.42 0 13.0108
WEN.US The Wendy's Company 20190718 0 19.16 19.32 19.01 19.3 1606954 18.4758 up up correct
WERN.US Werner Enterprises Inc 20190718 0 31.95 31.98 31.47 31.94 505438 31.2611 down down correct
WESFX.US Wildermuth Endowment Strategy Fund 20190718 0 13.33 13.33 13.33 13.33 0 12.9585
WETF.US WisdomTree Investments Inc 20190718 0 6.23 6.36 6.17 6.33 847611 5.9501 up up correct
WEYS.US Weyco Group Inc 20190718 0 23.13 23.8 23.13 23.76 21872 21.4209 up up correct
WFCF.US Where Food Comes From Inc 20190718 0 1.765 1.765 1.73 1.75 2101 6.9302 down down correct
WHF.US WhiteHorse Finance Inc 20190718 0 14.17 14.22 14.08 14.2 56091 10.4412 up up correct
WHFBZ.US WHFBZ 20190718 0 26.11 26.25 26.11 26.25 1166 22.4337 up up correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20190718 0 1.6965 1.7319 1.6179 1.64 13581 1.64 down down correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20190718 0 13.5 14.8499 13.5 14.4349 5185 14.4349 up up correct
WILC.US G. Willi 20190718 0 10.249 10.249 10.19 10.2205 15954 9.6385 down down correct
WINA.US Winmark Corporation 20190718 0 169 174.3 169 169.63 6736 159.4292 up up correct
WING.US Wingstop Inc 20190718 0 96.27 96.4 94.94 96.03 361923 91.4365 down down correct
WINT.US Windtree Therapeutics Inc 20190718 0 4.3 4.3 4.1 4.3 1069 12.9
WIRE.US Encore Wire Corporation 20190718 0 54.9 55.5473 54.66 55.16 48608 54.9859 up up correct
WISA.US Summit Wireless Technologies Inc 20190718 0 1.12 1.15 1.12 1.14 19542 22.8 up up correct
WIX.US Wix.com Ltd 20190718 0 140.89 143.265 139.54 143.1 500194 143.1 up up correct
WKHS.US Workhorse Group Inc 20190718 0 3.69 3.77 3.6 3.67 1153476 3.67 down down correct
WKSP.US Worksport Ltd. Common Stock 20190718 0 0.12 0.12 0.105 0.118 31700 0.118 down down correct
WLDN.US Willdan Group Inc 20190718 0 34.41 35.22 34.39 35.12 46476 35.12 up up correct
WLFC.US Willis Lease Finance Corporation 20190718 0 59.43 61.1 58.49 61.1 9988 61.1 up down incorrect
WLTW.US Willis Towers Watson Public Limited Company 20190718 0 195.58 198.06 195.03 197.7 423935 191.8405 up up correct
WNEB.US Western New England Bancorp Inc 20190718 0 9.1 9.13 9.08 9.11 12975 8.5118 up up correct
WORX.US SCWorx Corp 20190718 0 3.85 4.0607 3.85 3.85 4665 3.85
WPRT.US Westport Fuel Systems Inc 20190718 0 2.95 3 2.88 2.91 281683 2.91 down down correct
WRAP.US Wrap Technologies Inc 20190718 0 5.36 5.44 5.02 5.07 143633 5.07 down up incorrect
WRLD.US World Acceptance Corporation 20190718 0 169.64 170.45 168.13 168.63 72953 168.63 down up incorrect
WSBC.US WesBanco Inc 20190718 0 37.37 37.84 37.37 37.61 66718 33.7699 up up correct
WSBF.US Waterstone Financial Inc 20190718 0 16.77 16.93 16.74 16.9 34342 14.5482 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20190718 0 14.67 15.08 14.38 15 286022 15 up down incorrect
WSFS.US WSFS Financial Corporation 20190718 0 39.42 39.91 39.25 39.54 288757 38.311 up up correct
WSTG.US Wayside Technology Group Inc 20190718 0 11.25 11.25 11.2 11.2 254 10.2779 down down correct
WTBA.US West Bancorporation Inc 20190718 0 21.05 21.46 21.05 21.35 11065 19.3503 up up correct
WTER.US The Alkaline Water Company Inc 20190718 0 1.75 1.78 1.68 1.72 229403 1.72 down down correct
WTFC.US Wintrust Financial Corporation 20190718 0 65.5 66.77 65.19 65.95 881193 62.9015 up up correct
WTFCM.US Wintrust Financial Corporation 20190718 0 28.2838 28.4 28.21 28.4 7606 24.752 up up correct
WTRH.US Waitr Holdings Inc 20190718 0 5.12 5.2 4.89 5 782033 5 down up incorrect
WTW.US Weight Watchers International Inc 20190718 0 24.32 25.185 24.07 25.16 18012 25.16 up up correct
WVE.US Wave Life Sciences Ltd 20190718 0 26.37 26.37 23.95 24.08 202869 24.08 down down correct
WVFC.US WVS Financial Corp 20190718 0 17.22 17.24 17.22 17.24 545 16.1393 up up correct
WVVI.US Willamette Valley Vineyards Inc 20190718 0 6.87 6.87 6.7 6.7 7054 6.7 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20190718 0 4.72 4.72 4.72 4.72 654 4.1947
WW.US WW International Inc 20190718 0 23.93 25.2 23.78 25.2 2283298 25.2 up up correct
WWD.US Woodward Inc 20190718 0 115.61 116.3 114.32 115.22 253080 113.611 down down correct
WYNN.US Wynn Resorts Limited 20190718 0 135.44 135.73 134.37 135.09 865695 131.5829 down down correct
XAIR.US Beyond Air Inc 20190718 0 5.56 5.6601 5.22 5.4 4421 5.4 down down correct
XBIO.US Xenetic Biosciences Inc 20190718 0 5.25 5.4489 4.6 4.99 254583 4.99 down up incorrect
XBIT.US XBiotech Inc 20190718 0 7.21 7.2899 7.12 7.19 56162 7.19 down down correct
XCAPX.US ACAP Strategic Fund 20190718 0 18.94 18.94 18.94 18.94 0 18.1909
XCBFX.US Capstone Church Bond Fund 20190718 0 12.57 12.57 12.57 12.57 0 12.57
XCLIX.US XCLIX 20190718 0 10.47 10.47 10.47 10.47 0 9.7984
XCUR.US Exicure Inc 20190718 0 2.51 2.51 2.32 2.46 5850 2.46 down up incorrect
XCWPX.US ACAP Strategic Fund Class W Shares 20190718 0 14.17 14.17 14.17 14.17 0 14.17
XEL.US Xcel Energy Inc 20190718 0 61.42 61.98 60.93 61.93 2298469 57.9441 up down incorrect
XELA.US Exela Technologies Inc 20190718 0 2.05 2.96 2.05 2.51 2039131 7.53 up down incorrect
XELB.US Xcel Brands Inc 20190718 0 2.4 2.59 2.23 2.28 434315 2.28 down down correct
XENE.US Xenon Pharmaceuticals Inc 20190718 0 10 10.18 9.8 10 35521 10
XENT.US Intersect ENT Inc 20190718 0 20.3 21.04 20.2 20.87 443066 20.87 up up correct
XERS.US Xeris Pharmaceuticals Inc 20190718 0 11.94 12.08 11.57 11.96 65882 11.96 up up correct
XFOR.US X4 Pharmaceuticals Inc 20190718 0 14.52 14.71 14.3093 14.67 9795 14.67 up up correct
XGEIX.US Guggenheim Energy & Income Fund 20190718 0 950.66 950.66 950.66 950.66 0 686.0925
XILSX.US Pioneer ILS Interval Fund 20190718 0 8.69 8.69 8.69 8.69 0 7.7415
XLNX.US Xilinx Inc 20190718 0 120.66 123.91 120.31 122.86 2916796 119.8979 up up correct
XLRN.US Acceleron Pharma Inc 20190718 0 41.64 42.96 41.64 42.89 175072 42.89 up up correct
XNCR.US Xencor Inc 20190718 0 44.28 45.84 43.955 45.59 226862 45.59 up up correct
XNET.US Xunlei Limited 20190718 0 2.26 2.31 2.17 2.2 200685 2.2 down up incorrect
XOMA.US XOMA Corporation 20190718 0 18.12 18.56 18.09 18.46 53633 18.46 up up correct
XONE.US The ExOne Company 20190718 0 8.07 8.07 7.665 7.85 127869 7.85 down down correct
XPEL.US XPEL Inc 20190718 0 5.604 5.61 5.604 5.61 1231 5.61 up up correct
XPER.US Xperi Holding Corporation 20190718 0 21 21.39 21 21.24 318701 20.027 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20190718 0 6.56 6.56 6.56 6.56 0 5.9187
XRAY.US DENTSPLY SIRONA Inc 20190718 0 56.81 57.19 56.47 57 1139359 55.9651 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20190718 0 34.78 35.245 34.63 35.2 1391094 31.791 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20190718 0 12.04 12.04 12.04 12.04 0 10.8551
XSICX.US Voya Senior Income Fund Class 20190718 0 12.02 12.02 12.02 12.02 0 10.9637
XSIIX.US ING Senior Incm Fd 20190718 0 12 12 12 12 0 10.7506
XSIWX.US ING Senior Incm Fd 20190718 0 12.05 12.05 12.05 12.05 0 10.8008
XSLCX.US Invesco Senior Loan Fund Class 20190718 0 6.56 6.56 6.56 6.56 0 6.56
XSPA.US XpresSpa Group Inc 20190718 0 1.36 1.4 1.31 1.36 29580 4.08
XTLB.US XTL Biopharmaceuticals Ltd 20190718 0 2.055 2.055 2.055 2.055 1 2.055
XXII.US 22nd Century Group Inc. Common Stock 20190718 0 1.94 1.95 1.9 1.91 897144 1.91 down down correct
YELL.US Yellow Corporation 20190718 0 3.35 3.36 3.18 3.19 845400 3.19 down down correct
YI.US 111 Inc 20190718 0 4.82 4.82 4.6 4.65 3155 4.65 down down correct
YJ.US Yunji Inc 20190718 0 10.99 11 10.53 11 35917 11 up up correct
YMAB.US Y 20190718 0 22.7 22.97 22 22.97 78723 22.97 up down incorrect
YMTX.US Yumanity Therapeutics Inc 20190718 0 0.9899 0.9899 0.9407 0.942 25304 18.84 down down correct
YNDX.US Yandex N.V 20190718 0 39.56 39.78 39.31 39.61 1174980 39.61 up up correct
YORW.US The York Water Company 20190718 0 35.49 35.58 35.38 35.48 29065 34.217 down down correct
YTEN.US Yield10 Bioscience Inc 20190718 0 0.945 0.9493 0.905 0.91 736 36.4 down up incorrect
YTRA.US Yatra Online Inc 20190718 0 4.35 4.36 4.23 4.3 1142931 4.3 down down correct
YVR.US Liquid Media Group Ltd 20190718 0 1.68 1.707 1.58 1.63 21415 1.63 down down correct
YY.US JOYY Inc 20190718 0 65.91 66.535 64.72 65.95 869888 63.3467 up up correct
Z.US Zillow Group Inc 20190718 0 48.23 48.5 47.18 48.2 1831677 48.2 down down correct
ZBRA.US Zebra Technologies Corporation 20190718 0 196.97 198 177.06 182.69 2201765 182.69 down down correct
ZD.US Ziff Davis Inc. 20190718 0 88.74 89.99 88.1 89.89 292221 89.89 up up correct
ZEST.US Ecoark Holdings Inc. Common Stock 20190718 0 0.85 0.88 0.82 0.8445 18384 0.8445 down down correct
ZEUS.US Olympic Steel Inc 20190718 0 11.96 12.27 11.95 12.11 38327 11.953 up up correct
ZG.US Zillow Group Inc 20190718 0 47.76 48.26 47.08 48.02 787457 48.02 up down incorrect
ZGNX.US Zogenix Inc 20190718 0 47.87 48.18 47.395 47.9 255961 47.9 up up correct
ZION.US Zions Bancorporation National Association 20190718 0 44.93 45.675 44.61 45.54 1512374 42.1523 up up correct
ZIONL.US ZIONL 20190718 0 28.93 28.95 28.93 28.95 1400 24.7892 up up correct
ZIONO.US Zions Bancorporation National Association 20190718 0 27.25 27.35 27.24 27.3 8900 23.6306 up up correct
ZIONP.US Zions Bancorporation National Association 20190718 0 23.2 23.33 23.2 23.33 1108 21.0063 up up correct
ZIOP.US ZIOPHARM Oncology Inc 20190718 0 5.72 5.77 5.6199 5.65 732776 5.65 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20190718 0 0.11 0.1198 0.11 0.1198 805 0.1198 up up correct
ZIXI.US Zix Corporation 20190718 0 9.6 9.62 8.94 9.37 1101874 9.37 down down correct
ZKIN.US ZK International Group Co. Ltd 20190718 0 1.36 1.36 1.295 1.3 60317 1.3 down down correct
ZLAB.US Zai Lab Limited 20190718 0 36.31 36.45 35.42 35.92 132220 35.92 down up incorrect
ZM.US Zoom Video Communications Inc 20190718 0 99.24 99.5 95.0164 95.19 2035569 95.19 down down correct
ZNGA.US Zynga Inc 20190718 0 6.23 6.35 6.09 6.3 42721391 6.3 up up correct
ZS.US Zscaler Inc 20190718 0 81.83 82.53 81.01 82.38 1644243 82.38 up up correct
ZSAN.US Zosano Pharma Corporation 20190718 0 3.23 3.28 3.07 3.26 491866 3.26 up down incorrect
ZUMZ.US Zumiez Inc 20190718 0 24.2 24.24 23.8 23.83 231550 23.83 down down correct
ZVO.US Zovio Inc 20190718 0 3.97 4.1 3.97 4 74585 4 up up correct
ZVZZT.US NASDAQ TEST STOCK 20190718 0 10.02 10.04 9.99 10.02 1482587 10.02
ZYNE.US Zynerba Pharmaceuticals Inc 20190718 0 11.95 12.24 11.5 11.87 1394958 11.87 down down correct
ZYXI.US Zynex Inc 20190718 0 7.47 7.51 7.28 7.38 126689 7.38 down down correct

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