CollectAI

close-nasdaq_stocks

2019/07/31

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AACG.US ATA Creativity Global 20190731 0 2.6104 2.6342 2.6 2.6342 26137 2.6342 up up correct
AADI.US Aadi Bioscience Inc 20190731 0 12 12.507 11.5665 11.925 5517 11.925 down down correct
AAIDX.US AAIDX 20190731 0 25.63 25.63 25.63 25.63 0 22.5542
AAL.US American Airlines Group Inc 20190731 0 30.68 31.14 30.27 30.51 6269369 30.1933 down down correct
AAME.US Atlantic American Corporation 20190731 0 2.48 2.48 2.35 2.35 2367 2.3378 down up incorrect
AAOI.US Applied Optoelectronics Inc 20190731 0 9.54 10.31 9.54 10.01 870709 10.01 up up correct
AAON.US AAON Inc 20190731 0 51.78 52.69 50.25 50.8 303017 50.0497 down down correct
AAPL.US Apple Inc 20190731 0 216.42 221.37 211.3 213.04 69281361 52.1253 down down correct
AATC.US Image Sensing Systems Inc 20190731 0 5.1 5.17 5 5 6100 4.7575 down down correct
AAWW.US Atlas Air Worldwide Holdings Inc 20190731 0 46.39 46.84 45.22 45.65 406732 45.65 down down correct
ABCB.US Ameris Bancorp 20190731 0 40 40.4344 39.64 39.77 644560 38.198 down down correct
ABEO.US Abeona Therapeutics Inc 20190731 0 2.97 2.98 2.445 2.59 2125413 2.59 down down correct
ABIO.US ARCA biopharma Inc 20190731 0 6.8 6.9567 6.6 6.85 34146 6.85 up up correct
ABMD.US Abiomed Inc 20190731 0 280.37 285.77 276.05 278.56 572240 278.56 down down correct
ABST.US Absolute Software Corporation 20190731 0 5.7 5.7 5.7 5.7 100 5.3292
ABTX.US Allegiance Bancshares Inc 20190731 0 33.67 34.1 33.48 33.56 111668 32.7184 down down correct
ABUS.US Arbutus Biopharma Corporation 20190731 0 1.9 1.937 1.77 1.78 109658 1.78 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20190731 0 10.8 11 10.8 11 200 11 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20190731 0 25.23 25.79 24.56 24.58 1760410 24.58 down down correct
ACB.US Aurora Cannabis Inc 20190731 0 6.37 6.4 6.22 6.25 658214 75 down down correct
ACBI.US Atlantic Capital Bancshares Inc 20190731 0 18.41 18.7 18.39 18.39 181680 18.39 down down correct
ACER.US Acer Therapeutics Inc 20190731 0 2.89 3.15 2.7901 2.99 358004 2.99 up up correct
ACET.US Adicet Bio Inc 20190731 0 11.09 11.36 10.8 10.88 33945 76.16 down down correct
ACGL.US Arch Capital Group Ltd 20190731 0 39.6 39.82 38.42 38.69 2291573 38.69 down down correct
ACGLO.US Arch Capital Group Ltd 20190731 0 25.6 25.75 25.51 25.75 59907 22.5714 up up correct
ACHC.US Acadia Healthcare Company Inc 20190731 0 31.72 32.175 30.655 31.94 1591468 31.94 up down incorrect
ACHV.US Achieve Life Sciences Inc 20190731 0 1.85 1.88 1.815 1.83 74464 36.6 down down correct
ACIU.US AC Immune SA 20190731 0 5.66 5.85 5.63 5.72 98211 5.72 up up correct
ACIW.US ACI Worldwide Inc 20190731 0 34.15 34.37 33.19 33.56 733203 33.56 down down correct
ACLS.US Axcelis Technologies Inc 20190731 0 16.18 16.44 15.97 16.05 236351 16.05 down down correct
ACMR.US ACM Research Inc 20190731 0 17.49 17.96 17.3502 17.43 58284 17.43 down down correct
ACNB.US ACNB Corporation 20190731 0 37.6 37.75 37.2 37.3 11935 34.1323 down up incorrect
ACOR.US Acorda Therapeutics Inc 20190731 0 7.03 7.13 6.85 6.93 197088 41.58 down down correct
ACRS.US Aclaris Therapeutics Inc 20190731 0 1.53 1.54 1.25 1.28 3250149 1.28 down down correct
ACRX.US AcelRx Pharmaceuticals Inc 20190731 0 2.72 2.74 2.58 2.61 1127465 2.61 down down correct
ACST.US Acasti Pharma Inc 20190731 0 2.86 2.9 2.24 2.41 1207647 19.28 down down correct
ACTG.US Acacia Research Corporation 20190731 0 2.81 2.87 2.79 2.79 72803 2.79 down down correct
ADAP.US Adaptimmune Therapeutics plc 20190731 0 3.26 3.4021 3.21 3.29 190685 3.29 up up correct
ADBE.US Adobe Inc 20190731 0 303.61 304.95 295.11 298.86 3066861 298.86 down down correct
ADES.US Advanced Emissions Solutions Inc 20190731 0 13.01 13.03 12.65 12.73 153604 11.9315 down down correct
ADI.US Analog Devices Inc 20190731 0 120.97 120.97 116.06 117.46 2460089 112.1023 down up incorrect
ADIL.US Adial Pharmaceuticals Inc 20190731 0 1.84 1.9 1.763 1.8 34678 1.8 down down correct
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20190731 0 0.38 0.38 0.3789 0.3789 200 0.3789 down down correct
ADMA.US ADMA Biologics Inc 20190731 0 3.61 3.74 3.6 3.62 544837 3.62 up down incorrect
ADMP.US Adamis Pharmaceuticals Corporation 20190731 0 1.19 1.21 1.15 1.15 416707 1.15 down down correct
ADMS.US Adamas Pharmaceuticals Inc 20190731 0 6.21 6.58 6.1 6.26 393512 6.26 up up correct
ADN.US Advent Technologies Holdings Inc 20190731 0 9.98 9.99 9.98 9.98 100200 9.98
ADNWW.US Advent Technologies Holdings Inc 20190731 0 0.32 0.32 0.32 0.32 200 0.32
ADP.US Automatic Data Processing Inc 20190731 0 172 172 164.95 166.52 4170902 157.8895 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20190731 0 37.34 39.63 37.34 38.55 224500 38.55 up up correct
ADSK.US Autodesk Inc 20190731 0 160.28 160.6 154.285 156.17 1676133 156.17 down down correct
ADTN.US ADTRAN Inc 20190731 0 11.29 11.53 11.07 11.11 370594 10.4528 down down correct
ADUS.US Addus HomeCare Corporation 20190731 0 82.08 83.1292 80.27 80.59 104040 80.59 down down correct
ADVM.US Adverum Biotechnologies Inc 20190731 0 13.66 14.06 13.22 13.41 716155 13.41 down down correct
ADXS.US Advaxis Inc 20190731 0 0.5706 0.5997 0.55 0.561 1258009 0.561 down down correct
AEGN.US Aegion Corporation 20190731 0 19.03 19.48 18.8 18.85 190175 18.85 down down correct
AEHL.US Antelope Enterprise Holdings Limited 20190731 0 0.85 0.8693 0.8301 0.8563 47658 2.5689 up up correct
AEHR.US Aehr Test Systems 20190731 0 1.37 1.42 1.31 1.31 62564 1.31 down down correct
AEIS.US Advanced Energy Industries Inc 20190731 0 59.29 59.61 57.84 58.4 318457 58.1503 down down correct
AEMD.US Aethlon Medical Inc 20190731 0 0.25 0.25 0.2025 0.22 17968 3.3 down down correct
AEP.US American Electric Power Company Inc 20190731 0 88.59 89.17 87.44 87.81 2942784 80.8483 down down correct
AEPPL.US American Electric Power Company Inc. Corporate Unit 20190731 0 55.02 55.24 54.48 54.48 263100 46.7942 down down correct
AERI.US Aerie Pharmaceuticals Inc 20190731 0 22.12 22.35 21.19 21.67 848824 21.67 down down correct
AESE.US Allied Esports Entertainment Inc 20190731 0 10.3 10.3 10.25 10.3 5356 10.3
AEY.US ADDvantage Technologies Group Inc 20190731 0 1.79 1.84 1.77 1.77 26266 1.77 down down correct
AEYE.US AudioEye Inc 20190731 0 6.25 6.33 6.03 6.09 8366 6.09 down down correct
AEZS.US Aeterna Zentaris Inc 20190731 0 2.51 2.51 2.4549 2.5 38910 2.5 down down correct
AFBI.US Affinity Bancshares Inc 20190731 0 11.2917 11.2917 11.0822 11.0822 2799 11.0822 down down correct
AFIN.US American Finance Trust Inc 20190731 0 11.67 11.94 11.6556 11.71 478960 9.5104 up up correct
AFINP.US American Finance Trust Inc 20190731 0 25.65 25.78 25.5 25.5 31900 21.3672 down up incorrect
AFMD.US Affimed N.V 20190731 0 2.95 3.12 2.95 3 484677 3 up up correct
AFYA.US Afya Limited 20190731 0 28.59 29.26 27.89 28.92 179162 28.92 up up correct
AGBA.US AGBA Acquisition Limited 20190731 0 9.9 9.9 9.9 9.9 400 9.9
AGEN.US Agenus Inc 20190731 0 2.48 2.585 2.41 2.41 970380 2.41 down down correct
AGFS.US AgroFresh Solutions Inc 20190731 0 1.54 1.55 1.48 1.49 119926 1.49 down down correct
AGIO.US Agios Pharmaceuticals Inc 20190731 0 47.95 48.72 46.93 48.11 630895 48.11 up up correct
AGLE.US Aeglea BioTherapeutics Inc 20190731 0 9.02 9.1 8.77 8.96 179475 8.96 down down correct
AGMH.US AGM Group Holdings Inc 20190731 0 16.7 16.9 15.67 15.68 24137 15.68 down down correct
AGNC.US AGNC Investment Corp 20190731 0 17.28 17.37 17.11 17.14 5673105 13.5504 down up incorrect
AGNCM.US AGNC Investment Corp 20190731 0 25.561 25.69 25.53 25.59 126837 21.7853 up up correct
AGNCN.US AGNC Investment Corp 20190731 0 25.92 26.0499 25.72 25.82 158251 21.9947 down up incorrect
AGRX.US Agile Therapeutics Inc 20190731 0 1.22 1.2445 1.09 1.16 461179 1.16 down down correct
AGTC.US Applied Genetic Technologies Corporation 20190731 0 3.93 4.19 3.86 3.86 46359 3.86 down down correct
AGYS.US Agilysys Inc 20190731 0 24.2 24.74 24.17 24.53 176987 24.53 up up correct
AHCO.US AdaptHealth Corp 20190731 0 10.23 10.25 10.21 10.21 2080136 10.21 down down correct
AHPI.US Allied Healthcare Products Inc 20190731 0 1.71 1.84 1.61 1.61 2611 1.61 down down correct
AIHS.US Senmiao Technology Limited 20190731 0 1.36 1.36 1.25 1.27 16671 1.27 down up incorrect
AIKI.US AIkido Pharma Inc 20190731 0 2.3336 2.4103 2.2431 2.4103 12395 2.1656 up up correct
AIMC.US Altra Industrial Motion Corp 20190731 0 28.79 29.34 28.38 28.73 785838 27.8828 down down correct
AINV.US Apollo Investment Corporation 20190731 0 16.62 16.6306 16.285 16.35 346298 11.9492 down down correct
AIRG.US Airgain Inc 20190731 0 13.285 13.43 12.98 12.98 71383 12.98 down down correct
AIRT.US Air T Inc 20190731 0 17.69 18.95 17.57 17.57 4265 17.57 down down correct
AIRTP.US Air T Inc 20190731 0 23.95 24 23.9 23.9 200 19.5541 down down correct
AKAM.US Akamai Technologies Inc 20190731 0 85 90.76 84.94 88.13 4730108 88.13 up down incorrect
AKBA.US Akebia Therapeutics Inc 20190731 0 4.3 4.4362 4.17 4.19 858041 4.19 down down correct
AKRO.US Akero Therapeutics Inc 20190731 0 23.55 24.9 23.515 24.2 47270 24.2 up up correct
AKTS.US Akoustis Technologies Inc 20190731 0 5.83 5.97 5.74 5.82 262184 5.82 down down correct
AKTX.US Akari Therapeutics Plc 20190731 0 1.94 1.9565 1.84 1.88 93009 1.88 down down correct
ALAC.US Alberton Acquisition Corporation 20190731 0 10.12 10.141 10.12 10.141 30400 10.141 up up correct
ALACR.US Alberton Acquisition Corporation RT 20190731 0 0.26 0.26 0.26 0.26 300 0.26
ALACU.US Alberton Acquisition Corporation 20190731 0 10.43 10.43 10.43 10.43 200 10.43
ALBO.US Albireo Pharma Inc 20190731 0 28.03 28.53 25.89 25.89 61649 25.89 down down correct
ALCO.US Alico Inc 20190731 0 32.25 32.456 31.9 31.9 5672 30.2149 down down correct
ALDX.US Aldeyra Therapeutics Inc 20190731 0 5.52 5.64 5.36 5.48 159234 5.48 down down correct
ALEC.US Alector Inc 20190731 0 21.67 21.9973 20.85 21.12 210521 21.12 down down correct
ALGN.US Align Technology Inc 20190731 0 208 214.5 206.27 209.08 2984744 209.08 up up correct
ALGT.US Allegiant Travel Company 20190731 0 151.62 152.78 149.46 149.85 272027 147.7487 down down correct
ALIM.US Alimera Sciences Inc 20190731 0 0.71 0.71 0.4649 0.49 1953058 7.35 down down correct
ALJJ.US ALJ Regional Holdings Inc 20190731 0 1.8 1.93 1.75 1.77 24911 1.77 down up incorrect
ALKS.US Alkermes plc 20190731 0 23.12 23.48 22.93 23.16 1923962 23.16 up up correct
ALLK.US Allakos Inc 20190731 0 34.69 35.57 34.3 34.77 509989 34.77 up up correct
ALLO.US Allogene Therapeutics Inc 20190731 0 30.55 31.72 29.99 31 684183 31 up up correct
ALLT.US Allot Ltd 20190731 0 7.29 7.31 7.22 7.24 51044 7.24 down up incorrect
ALNA.US Allena Pharmaceuticals Inc 20190731 0 4.39 4.44 4.08 4.09 55200 4.09 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20190731 0 77.43 79.09 77.43 77.59 707827 77.59 up up correct
ALOT.US AstroNova Inc 20190731 0 23.48 24.6101 23.45 24.18 32936 23.7346 up down incorrect
ALPN.US Alpine Immune Sciences Inc 20190731 0 4.6784 4.6784 4.24 4.24 6589 4.24 down up incorrect
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20190731 0 0.0142 0.0155 0.0131 0.0133 4701631 0.0133 down down correct
ALRM.US Alarm.com Holdings Inc 20190731 0 50.56 50.83 49.46 49.91 448375 49.91 down down correct
ALRN.US Aileron Therapeutics Inc 20190731 0 0.51 0.5389 0.5 0.5003 106622 0.5003 down down correct
ALRS.US Alerus Financial Corporation 20190731 0 19.64 19.64 19.64 19.64 30 18.4507
ALT.US Altimmune Inc 20190731 0 2.37 2.46 2.32 2.4 136469 2.4 up up correct
ALTM.US Altus Midstream Company 20190731 0 3.27 3.32 3.2 3.21 63896 58.4585 down down correct
ALTO.US Alto Ingredients Inc 20190731 0 0.5411 0.56 0.5406 0.5413 444410 0.5413 up up correct
ALTR.US Altair Engineering Inc 20190731 0 42.84 42.908 41.43 41.61 324200 41.61 down down correct
ALYA.US Alithya Group Inc 20190731 0 2.97 3.06 2.97 3 17568 3 up up correct
AMAL.US Amalgamated Financial Corp 20190731 0 17.18 17.7 17.04 17.16 39753 16.2824 down down correct
AMAT.US Applied Materials Inc 20190731 0 50.53 50.59 48.6862 49.37 8334837 47.9857 down down correct
AMBA.US Ambarella Inc 20190731 0 50.35 50.88 49.5275 49.95 612633 49.95 down down correct
AMCX.US AMC Networks Inc 20190731 0 52.77 54.449 51.26 53.38 1505707 53.38 up up correct
AMD.US Advanced Micro Devices Inc 20190731 0 32.08 32.3 30.3 30.45 119190001 30.45 down down correct
AMED.US Amedisys Inc 20190731 0 137.95 140.23 136.52 137.89 496594 137.89 down down correct
AMEH.US Apollo Medical Holdings Inc 20190731 0 15.29 16.12 15.18 15.3 51424 15.3 up up correct
AMGN.US Amgen Inc 20190731 0 180 188 177.898 186.58 7157551 173.72 up down incorrect
AMKR.US Amkor Technology Inc 20190731 0 9.55 9.64 8.98 9.23 2562849 9.1403 down down correct
AMNB.US American National Bankshares Inc 20190731 0 36.82 37.43 36.82 36.99 35574 33.8978 up up correct
AMOT.US Allied Motion Technologies Inc 20190731 0 39.5 40.91 39.5 39.64 52977 26.2216 up down incorrect
AMPG.US AmpliTech Group Inc 20190731 0 0.0661 0.0661 0.0661 0.0661 13000 1.322
AMPH.US Amphastar Pharmaceuticals Inc 20190731 0 20.36 20.608 20.06 20.15 212989 20.15 down down correct
AMRK.US A 20190731 0 12.48 13.48 12.4189 12.68 38624 11.521 up up correct
AMRN.US Amarin Corporation plc 20190731 0 19.04 20.51 17.25 18.59 12259240 18.59 down down correct
AMRS.US Amyris Inc 20190731 0 2.97 3.19 2.93 3.09 1547159 3.09 up down incorrect
AMSC.US American Superconductor Corporation 20190731 0 9.03 9.265 8.89 8.89 147299 8.89 down down correct
AMSF.US AMERISAFE Inc 20190731 0 65.62 66.67 64.91 65.06 104783 52.2192 down down correct
AMSWA.US American Software Inc 20190731 0 13.47 13.78 13.26 13.32 77989 12.5252 down up incorrect
AMTB.US Amerant Bancorp Inc 20190731 0 18.63 18.9 18.3 18.38 58132 18.3485 down down correct
AMTX.US Aemetis Inc 20190731 0 0.945 0.99 0.945 0.95 17035 0.95 up up correct
AMWD.US American Woodmark Corporation 20190731 0 85.63 87.15 84.58 84.85 129034 84.85 down down correct
AMZN.US Amazon.com Inc 20190731 0 1898.11 1899.55 1849.44 1866.78 4470727 1866.78 down down correct
ANAB.US AnaptysBio Inc 20190731 0 56.44 56.72 53.61 53.71 162297 53.71 down down correct
ANAT.US American National Group Inc 20190731 0 121.8 123.33 120.25 121.02 110010 112.2103 down down correct
ANDE.US The Andersons Inc 20190731 0 26.67 27.34 26.67 26.85 150698 25.01 up up correct
ANGI.US Angi Inc 20190731 0 13.85 14.03 13.7 13.85 769904 13.85
ANGO.US AngioDynamics Inc 20190731 0 20.83 21.08 20.34 20.38 584982 20.38 down down correct
ANIK.US Anika Therapeutics Inc 20190731 0 53.29 57.51 53.29 55.09 343163 55.09 up up correct
ANIP.US ANI Pharmaceuticals Inc 20190731 0 85.38 86.96 84.15 84.59 179580 84.59 down up incorrect
ANIX.US Anixa Biosciences Inc 20190731 0 4.73 4.926 4.66 4.69 41765 4.69 down down correct
ANSS.US ANSYS Inc 20190731 0 208.35 208.35 200.81 203.12 358551 203.12 down down correct
ANTE.US AirNet Technology Inc 20190731 0 1.27 1.2964 1.21 1.27 6031 1.27
ANY.US Sphere 3D Corp 20190731 0 1.55 1.562 1.5 1.5 74065 1.5 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20190731 0 10.37 10.84 10.13 10.15 74594 10.15 down down correct
APA.US APA Corporation 20190731 0 24.05 24.94 23.8201 24.42 6042255 23.6299 up up correct
APDN.US Applied DNA Sciences Inc 20190731 0 0.3125 0.324 0.2982 0.2982 6926 11.928 down down correct
APEI.US American Public Education Inc 20190731 0 33.44 33.84 32.89 33.02 108787 33.02 down down correct
APEN.US Apollo Endosurgery Inc 20190731 0 2.76 2.9 2.72 2.73 6479 2.73 down down correct
APLS.US Apellis Pharmaceuticals Inc 20190731 0 28.99 29.89 27.82 27.93 289265 27.93 down down correct
APLT.US Applied Therapeutics Inc 20190731 0 9.26 9.54 9.09 9.09 5789 9.09 down down correct
APM.US Aptorum Group Limited 20190731 0 22.3 22.43 21.51 21.85 2445 21.85 down down correct
APOG.US Apogee Enterprises Inc 20190731 0 40.94 41.44 40.35 40.56 169128 38.3117 down up incorrect
APOP.US Cellect Biotechnology Ltd 20190731 0 0.689 0.689 0.59 0.6 81226 12 down down correct
APPF.US AppFolio Inc 20190731 0 97.1 98.86 95.3802 96.55 285083 96.55 down down correct
APPN.US Appian Corporation 20190731 0 39.42 40.19 38.69 39.29 408970 39.29 down down correct
APPS.US Digital Turbine Inc 20190731 0 5.7 5.713 5.28 5.43 1539915 5.43 down down correct
APTO.US Aptose Biosciences Inc 20190731 0 2.56 2.67 2.49 2.52 186975 2.52 down down correct
APTX.US Aptinyx Inc 20190731 0 3.79 3.86 3.71 3.72 86043 3.72 down down correct
APVO.US Aptevo Therapeutics Inc 20190731 0 0.9 0.945 0.88 0.89 933027 12.46 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20190731 0 2.155 2.155 2.155 2.155 145 2.155
APYX.US Apyx Medical Corporation 20190731 0 7.38 7.44 7.205 7.24 92587 7.24 down down correct
AQB.US AquaBounty Technologies Inc 20190731 0 3.37 3.53 3.32 3.36 240651 3.36 down up incorrect
AQMS.US Aqua Metals Inc 20190731 0 2.05 2.07 1.91 1.91 523871 1.91 down down correct
AQST.US Aquestive Therapeutics Inc 20190731 0 3.48 3.59 3.41 3.41 31520 3.41 down down correct
ARAV.US Aravive Inc 20190731 0 5.89 6.8487 5.88 6.55 88150 6.55 up down incorrect
ARAY.US Accuray Incorporated 20190731 0 4.1 4.27 4.085 4.14 473589 4.14 up up correct
ARCB.US ArcBest Corporation 20190731 0 29.64 31.71 29.36 29.93 704372 29.274 up down incorrect
ARCC.US Ares Capital Corporation 20190731 0 18.74 18.83 18.45 18.57 2015920 14.6979 down down correct
ARCE.US Arco Platform Limited 20190731 0 44.74 44.93 43.71 44.14 34812 44.14 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20190731 0 14.57 15.5 13.45 13.61 175074 13.61 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20190731 0 9.8682 10.0678 8.66 8.7 17780 8.7 down down correct
ARDX.US Ardelyx Inc 20190731 0 2.45 2.5 2.41 2.41 121954 2.41 down down correct
AREC.US American Resources Corporation 20190731 0 2.8124 2.975 2.7 2.8877 21278 2.8877 up down incorrect
ARGX.US argenx SE 20190731 0 140.3 143.11 138.575 140.46 149838 140.46 up up correct
ARKO.US Arko Corp 20190731 0 9.9388 9.9388 9.9388 9.9388 56 9.9388
ARKR.US Ark Restaurants Corp 20190731 0 20 20.33 19.27 19.27 10060 18.5136 down down correct
ARLP.US Alliance Resource Partners L.P 20190731 0 17.59 17.69 17.47 17.53 281382 14.8624 down down correct
ARNA.US Arena Pharmaceuticals Inc 20190731 0 63.45 63.7 61.579 62.68 550083 62.68 down down correct
AROW.US Arrow Financial Corporation 20190731 0 33.51 34 33.26 33.26 37165 29.8241 down down correct
ARTL.US Artelo Biosciences Inc 20190731 0 3.3 3.3584 3.29 3.29 3289 3.29 down down correct
ARTNA.US Artesian Resources Corporation 20190731 0 36.05 36.44 35.8962 35.98 27962 33.6337 down down correct
ARVN.US Arvinas Inc 20190731 0 26.44 27.68 26.4 26.68 184638 26.68 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20190731 0 29.6 29.9 28.94 29.06 840027 29.06 down down correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20190731 0 24.58 24.58 24.58 24.58 0 20.0756
ASLE.US AerSale Corporation 20190731 0 9.9613 9.9613 9.9613 9.9613 102 9.9613
ASLEW.US AerSale Corporation 20190731 0 0.38 0.38 0.38 0.38 50000 0.38
ASLN.US ASLAN Pharmaceuticals Limited 20190731 0 3.075 3.5 3 3.2 9842 3.2 up up correct
ASMB.US Assembly Biosciences Inc 20190731 0 12.57 13.44 12.44 12.5 335894 12.5 down up incorrect
ASML.US ASML Holding N.V 20190731 0 227.06 227.36 221.205 222.81 519500 218.6707 down down correct
ASPS.US Altisource Portfolio Solutions S.A 20190731 0 21.23 21.67 20.94 21 57471 21 down down correct
ASPU.US Aspen Group Inc 20190731 0 4.2292 4.29 3.85 3.99 22775 3.99 down down correct
ASRT.US Assertio Holdings Inc 20190731 0 3.41 3.54 3.38 3.43 431291 13.72 up up correct
ASRV.US AmeriServ Financial Inc 20190731 0 4.1 4.17 4.1 4.1 19629 3.826
ASTC.US Astrotech Corporation 20190731 0 2.52 2.74 2.41 2.71 10000 2.71 up up correct
ASTE.US Astec Industries Inc 20190731 0 33.09 33.62 32.61 32.69 121940 31.8745 down up incorrect
ASUR.US Asure Software Inc 20190731 0 9.43 9.4891 8.6404 9.05 411537 9.05 down down correct
ASYS.US Amtech Systems Inc 20190731 0 6.04 6.07 5.83 5.88 37568 5.88 down down correct
ATAX.US America First Multifamily Investors L.P 20190731 0 7.08 7.24 7 7.03 289589 6.0759 down down correct
ATCX.US Atlas Technical Consultants Inc 20190731 0 9.82 9.82 9.82 9.82 3225 9.82
ATEC.US Alphatec Holdings Inc 20190731 0 4.81 5.05 4.62 4.7 3105752 4.7 down down correct
ATER.US Aterian Inc 20190731 0 6.626 7.267 6.5 7.02 27600 7.02 up down incorrect
ATEX.US Anterix Inc 20190731 0 44.31 45.36 44.31 44.49 152480 44.49 up up correct
ATHE.US Alterity Therapeutics Limited 20190731 0 1.09 1.09 1 1.01 27075 1.01 down down correct
ATHX.US Athersys Inc 20190731 0 1.43 1.45 1.39 1.39 678374 1.39 down up incorrect
ATIF.US ATIF Holdings Limited 20190731 0 3.38 3.4 3.22 3.29 32752 3.29 down down correct
ATLC.US Atlanticus Holdings Corporation 20190731 0 4.78 4.9 4.72 4.72 7077 4.72 down down correct
ATLO.US Ames National Corporation 20190731 0 27.54 27.69 26.36 27.31 18108 24.788 down down correct
ATMH.US All Things Mobile Analytic Inc 20190731 0 0.0019 0.0022 0.0017 0.0022 1661464 0.0022 up up correct
ATNF.US 180 Life Sciences Corp 20190731 0 10.52 10.52 10.52 10.52 501 10.52
ATNI.US ATN International Inc 20190731 0 56.93 58.35 55.8 56.27 143122 54.5984 down down correct
ATNX.US Athenex Inc 20190731 0 18.12 18.72 17.98 18 813286 18 down down correct
ATOM.US Atomera Incorporated 20190731 0 5.25 5.69 5.1 5.53 95085 5.53 up up correct
ATOS.US Atossa Therapeutics Inc 20190731 0 2.03 2.16 2.0162 2.08 123191 2.08 up down incorrect
ATRA.US Atara Biotherapeutics Inc 20190731 0 14.49 15 14.21 14.27 647319 14.27 down down correct
ATRC.US AtriCure Inc 20190731 0 32.58 33 31.03 32.08 477584 32.08 down down correct
ATRI.US Atrion Corporation 20190731 0 748.03 769.5 748.01 769.5 13124 750.1215 up up correct
ATRO.US Astronics Corporation 20190731 0 37.49 38.04 36.83 36.84 200068 36.84 down down correct
ATRS.US Antares Pharma Inc 20190731 0 3.24 3.3 3.19 3.19 1029169 3.19 down down correct
ATSG.US Air Transport Services Group Inc 20190731 0 24.16 24.32 23.29 23.31 471273 23.31 down down correct
ATVI.US Activision Blizzard Inc 20190731 0 48.79 49.9297 48.38 48.74 8712326 48.1882 down up incorrect
ATXI.US Avenue Therapeutics Inc 20190731 0 6 6.09 5.95 5.95 15491 5.95 down down correct
ATXS.US Astria Therapeutics Inc 20190731 0 44.22 44.46 42.48 42.48 3850 42.48 down down correct
ATY.US AcuityAds Holdings Inc. Common Shares 20190731 0 1.15 1.15 1.15 1.15 500 1.15
AUB.US Atlantic Union Bankshares Corporation 20190731 0 37.89 38.68 37.89 38.03 329852 35.1243 up up correct
AUBN.US Auburn National Bancorporation Inc 20190731 0 38.8 39.35 38.68 38.68 3014 36.3804 down down correct
AUDC.US AudioCodes Ltd 20190731 0 19.51 19.54 18.4262 18.66 308532 18.1657 down down correct
AUID.US Ipsidy Inc. Common Stock 20190731 0 3.1785 3.3 2.6703 3.3 3709 3.3 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20190731 0 6.38 6.47 6.28 6.36 504090 6.36 down down correct
AUTL.US Autolus Therapeutics plc 20190731 0 15.93 16.01 14.79 15.42 85343 15.42 down down correct
AUTO.US AutoWeb Inc 20190731 0 3.44 3.56 3.37 3.42 15910 3.42 down down correct
AVAV.US AeroVironment Inc 20190731 0 56.23 56.99 54.81 54.85 156353 54.85 down down correct
AVCO.US Avalon GloboCare Corp 20190731 0 2.12 2.23 2.07 2.09 279826 2.09 down down correct
AVCTW.US AVCTW 20190731 0 0.2499 0.2499 0.2336 0.2336 2013 0.2336 down down correct
AVDL.US Avadel Pharmaceuticals plc 20190731 0 2.417 2.47 2.29 2.31 178191 2.31 down up incorrect
AVEO.US AVEO Pharmaceuticals Inc 20190731 0 0.6208 0.649 0.62 0.6208 1037146 6.208
AVGO.US Broadcom Inc 20190731 0 300.03 300.83 286.67 289.99 2081939 264.1934 down down correct
AVGR.US Avinger Inc 20190731 0 2.24 2.34 2.15 2.2 236101 2.2 down down correct
AVID.US Avid Technology Inc 20190731 0 9.96 10.36 9.94 10.25 452154 10.25 up up correct
AVNW.US Aviat Networks Inc 20190731 0 12.831 12.9953 12.81 12.82 7173 6.41 down up incorrect
AVRO.US AVROBIO Inc 20190731 0 22.84 22.84 21.16 21.22 557050 21.22 down down correct
AVT.US Avnet Inc 20190731 0 45.84 46.28 45.41 45.42 779001 42.6884 down up incorrect
AVTX.US Avalo Therapeutics Inc 20190731 0 4.12 4.33 3.88 4.03 112800 4.03 down down correct
AVXL.US Anavex Life Sciences Corp 20190731 0 2.55 2.68 2.53 2.56 418523 2.56 up down incorrect
AWH.US Aspira Women's Health Inc 20190731 0 0.77 0.8141 0.7012 0.7212 97704 0.7212 down down correct
AWRE.US Aware Inc 20190731 0 3.0251 3.1 2.83 2.83 131338 2.83 down down correct
AXAS.US Abraxas Petroleum Corporation 20190731 0 0.8754 0.91 0.87 0.8704 32100 17.408 down up incorrect
AXDX.US Accelerate Diagnostics Inc 20190731 0 18.77 19.26 18.45 18.68 243902 18.68 down up incorrect
AXGN.US AxoGen Inc 20190731 0 18.13 18.67 17.96 17.98 382867 17.98 down down correct
AXLA.US Axcella Health Inc 20190731 0 8.18 8.7355 8.07 8.48 16843 8.48 up up correct
AXNX.US Axonics Inc 20190731 0 37.7 37.775 36.6 36.7 160831 36.7 down up incorrect
AXON.US Axon Enterprise Inc 20190731 0 69.76 71.69 69.52 70.22 602376 70.22 up up correct
AXSM.US Axsome Therapeutics Inc 20190731 0 26.96 27.635 25.23 25.5 872335 25.5 down down correct
AXTI.US AXT Inc 20190731 0 4.32 4.45 4.2273 4.27 275979 4.27 down down correct
AY.US Atlantica Sustainable Infrastructure plc 20190731 0 23.22 23.4 23.18 23.19 267799 20.2469 down down correct
AYRO.US Ayro Inc 20190731 0 0.49 0.49 0.435 0.46 5779 4.6 down down correct
AYTU.US Aytu Biopharma Inc 20190731 0 1.62 1.62 1.55 1.56 15399 15.6 down down correct
AZN.US AstraZeneca PLC 20190731 0 43.08 43.79 42.9701 43.41 2255591 40.6554 up down incorrect
AZPN.US Aspen Technology Inc 20190731 0 134.48 134.9 130.93 131.87 466483 131.87 down up incorrect
AZRX.US AzurRx BioPharma Inc 20190731 0 1.05 1.0758 0.9999 1.01 6998 10.1 down down correct
BAND.US Bandwidth Inc 20190731 0 78.36 79.5496 73.85 74.5 316099 74.5 down down correct
BANF.US BancFirst Corporation 20190731 0 58.77 59 58.26 58.34 85757 54.9739 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20190731 0 27.25 27.46 27.25 27.3165 4050 23.5667 up down incorrect
BANR.US Banner Corporation 20190731 0 58.95 60.21 58.76 59.26 263792 53.6826 up up correct
BANX.US StoneCastle Financial Corp 20190731 0 21.99 21.99 21.6 21.64 5456 18.1684 down up incorrect
BASE.US Couchbase Inc. Common Stock 20190731 0 20.6 20.6 20.35 20.35 300 20.35 down down correct
BATRA.US The Liberty Braves Group 20190731 0 29.12 29.605 28.84 28.9 69991 28.9 down down correct
BATRK.US The Liberty Braves Group 20190731 0 28.89 29.49 28.705 28.77 102067 28.77 down down correct
BBBY.US Bed Bath & Beyond Inc 20190731 0 9.39 9.83 9.35 9.71 8470088 9.2442 up up correct
BBCP.US Concrete Pumping Holdings Inc 20190731 0 4.04 4.29 4.02 4.05 71387 4.05 up up correct
BBGI.US Beasley Broadcast Group Inc 20190731 0 3.2739 3.285 3.25 3.25 24859 3.066 down down correct
BBI.US Brickell Biotech Inc 20190731 0 0.74 0.7677 0.7123 0.7123 411596 4.9861 down down correct
BBIG.US Vinco Ventures Inc 20190731 0 2.2 2.32 2.07 2.07 23608 2.07 down down correct
BBIO.US BridgeBio Pharma Inc 20190731 0 27.86 29.5 27.43 29.35 77811 29.35 up up correct
BBQ.US BBQ Holdings Inc 20190731 0 4.67 4.83 4.54 4.57 7485 4.57 down down correct
BBSI.US Barrett Business Services Inc 20190731 0 88.97 90.57 87.5 87.5 38940 83.65 down down correct
BCBP.US BCB Bancorp Inc 20190731 0 13.03 13.03 12.83 12.83 27656 11.3519 down up incorrect
BCDA.US BioCardia Inc 20190731 0 13.5 17.5 13.5 17 6097 17 up up correct
BCEL.US Atreca Inc 20190731 0 13.12 14.12 12.65 12.65 85687 12.65 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20190731 0 4.02 4.22 3.92 4.01 686602 4.01 down down correct
BCML.US BayCom Corp 20190731 0 22.9 23.3 22.9 22.9 8599 22.9
BCOR.US Blucora Inc 20190731 0 30.25 30.81 29.89 29.94 291243 29.94 down down correct
BCOV.US Brightcove Inc 20190731 0 12.52 12.705 12.4 12.48 235841 12.48 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20190731 0 7.1429 7.2188 7.1353 7.1505 11844 7.1505 up up correct
BCPC.US Balchem Corporation 20190731 0 101.9 104.34 101.53 102.64 164907 101.1976 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20190731 0 3.23 3.33 3.15 3.17 1361846 3.17 down down correct
BCTX.US BriaCell Therapeutics Corp 20190731 0 0.046 0.048 0.046 0.048 30500 14.4 up up correct
BCYC.US Bicycle Therapeutics plc 20190731 0 8.1 8.8253 8.1 8.2611 4287 8.2611 up up correct
BDREX.US BDREX 20190731 0 10.67 10.67 10.67 10.67 0 1.8433
BDRWX.US BDRWX 20190731 0 10.66 10.66 10.66 10.66 0 1.8322
BDSI.US BioDelivery Sciences International Inc 20190731 0 3.67 3.8 3.67 3.71 773850 3.71 up up correct
BECN.US Beacon Roofing Supply Inc 20190731 0 37 37.47 36.18 36.23 793998 36.23 down down correct
BEEM.US Beam Global 20190731 0 6.1201 6.15 5.95 5.95 30991 5.95 down down correct
BEEMW.US Beam Global 20190731 0 1.5548 1.5548 1.5548 1.5548 3150 1.5548
BELFA.US Bel Fuse Inc 20190731 0 15.5 15.5 15.4274 15.43 1449 14.7774 down down correct
BELFB.US Bel Fuse Inc 20190731 0 16.77 17.53 16.49 16.49 48459 15.7036 down down correct
BFC.US Bank First Corporation 20190731 0 56.37 58.86 56.37 57.9 10687 55.8843 up up correct
BFI.US BurgerFi International Inc 20190731 0 10.3 10.35 10.3 10.35 4500 10.35 up up correct
BFIIW.US BurgerFi International LLC 20190731 0 0.195 0.2 0.18 0.2 40700 0.2 up up correct
BFIN.US BankFinancial Corporation 20190731 0 13.44 14 13.41 13.41 43136 12.1463 down down correct
BFRA.US Biofrontera AG 20190731 0 15.55 15.561 15.55 15.561 846 15.4965 up up correct
BFST.US Business First Bancshares Inc 20190731 0 25.18 25.3 24.9 24.94 19106 23.682 down up incorrect
BGCP.US BGC Partners Inc 20190731 0 5.47 5.55 5.411 5.51 2042502 4.9966 up down incorrect
BGFDX.US BGFDX 20190731 0 24.42 24.42 24.42 24.42 0 21.9079
BGFLX.US BGFLX 20190731 0 24.42 24.42 24.42 24.42 0 21.8053
BGFTX.US BGFTX 20190731 0 24.37 24.37 24.37 24.37 0 21.9632
BGFV.US Big 5 Sporting Goods Corporation 20190731 0 1.92 2.49 1.77 2.13 3243069 1.767 up up correct
BGNE.US BeiGene Ltd 20190731 0 136.51 137.42 134.85 137.34 220919 137.34 up up correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20190731 0 3.9 4.24 3.65 3.82 438546 3.82 down down correct
BHF.US Brighthouse Financial Inc 20190731 0 39.21 39.54 38.76 39.17 1050336 39.17 down down correct
BHFAL.US Brighthouse Financial Inc 20190731 0 27.0531 27.44 27.0531 27.4 137648 23.6785 up up correct
BHFAP.US Brighthouse Financial Inc 20190731 0 27.0676 27.26 27.0433 27.24 166241 23.3716 up up correct
BHTG.US BioHiTech Global Inc 20190731 0 2.45 2.45 2.3 2.3 11340 2.3 down down correct
BIDU.US Baidu Inc 20190731 0 112.5 113.26 110.75 111.7 2807177 111.7 down down correct
BIIB.US Biogen Inc 20190731 0 239.76 241.42 235.235 237.82 1074866 237.82 down down correct
BILI.US Bilibili Inc 20190731 0 15.5 15.5 14.9 15.15 3207368 15.15 down down correct
BIMI.US BIMI International Medical Inc 20190731 0 2.67 3.07 2.25 2.3118 68418 2.3118 down down correct
BIOC.US Biocept Inc 20190731 0 1.03 1.03 1 1.01 24198 10.1 down up incorrect
BIOL.US BIOLASE Inc 20190731 0 1.59 1.65 1.55 1.55 13838 1.55 down down correct
BIOX.US Bioceres Crop Solutions Corp 20190731 0 5.96 6.25 5.96 6.03 16181 6.03 up up correct
BITF.US Bitfarms Ltd. Common Stock 20190731 0 1.55 1.64 1.47 1.55 169295 1.55
BIVI.US BioVie Inc 20190731 0 0.1 0.1 0.09 0.1 164 12.5
BJRI.US BJ's Restaurants Inc 20190731 0 40.29 40.53 39.08 39.7 496850 39.2738 down down correct
BKCC.US BlackRock Capital Investment Corporation 20190731 0 6.1 6.1 6 6 459654 4.4689 down up incorrect
BKEP.US Blueknight Energy Partners L.P 20190731 0 1.33 1.37 1.32 1.35 215331 1.0631 up up correct
BKEPP.US Blueknight Energy Partners L.P 20190731 0 5.55 5.55 5.4 5.45 25494 4.0903 down up incorrect
BKNG.US Booking Holdings Inc 20190731 0 1906.33 1915.48 1866.27 1886.61 270009 1886.61 down down correct
BKR.US Baker Hughes Company 20190731 0 24.9 25.95 24.61 25.39 7307153 23.2283 up up correct
BKSC.US Bank of South Carolina Corporation 20190731 0 19.26 19.8 19.17 19.17 10802 17.4688 down down correct
BKYI.US BIO 20190731 0 1.28 1.29 1.2101 1.29 1640 10.32 up up correct
BL.US BlackLine Inc 20190731 0 45.45 45.695 43.91 44.6 582280 44.6 down down correct
BLBD.US Blue Bird Corporation 20190731 0 20.92 21.42 20.68 20.72 83876 20.72 down down correct
BLCM.US Bellicum Pharmaceuticals Inc 20190731 0 1.52 1.52 1.42 1.44 296755 14.4 down down correct
BLDP.US Ballard Power Systems Inc 20190731 0 4.18 4.18 3.99 4.05 817163 4.05 down down correct
BLFS.US BioLife Solutions Inc 20190731 0 19.23 19.45 18.805 19.07 175183 19.07 down down correct
BLIN.US Bridgeline Digital Inc 20190731 0 1.94 1.94 1.82 1.87 70013 1.87 down down correct
BLKB.US Blackbaud Inc 20190731 0 90 92.99 86.62 91 865304 90.6016 up up correct
BLMN.US Bloomin' Brands Inc 20190731 0 17.65 18.11 17.03 17.03 2959983 16.6822 down down correct
BLNK.US Blink Charging Co 20190731 0 3.01 3.18 2.9447 3.04 526062 3.04 up up correct
BLNKW.US BLNKW 20190731 0 0.59 0.64 0.5873 0.6 41580 0.6 up up correct
BLPH.US Bellerophon Therapeutics Inc 20190731 0 0.62 0.64 0.61 0.61 3325 9.15 down down correct
BLRX.US BioLineRx Ltd 20190731 0 3.82 4.22 3.71 3.97 111716 3.97 up up correct
BLU.US BELLUS Health Inc 20190731 0 2.425 2.425 2.35 2.3658 16805 8.5169 down down correct
BLUCX.US Bluestone Community Development Fund 20190731 0 9.83 9.83 9.83 9.83 0 9.1626
BLUE.US bluebird bio Inc 20190731 0 133.0639 135.9325 131.0449 131.1649 455300 84.9513 down down correct
BMRA.US Biomerica Inc 20190731 0 3.54 3.69 3.53 3.53 60834 3.53 down down correct
BMRC.US Bank of Marin Bancorp 20190731 0 44.25 44.67 43.62 43.72 43470 41.0945 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20190731 0 80.82 81.38 78.77 79.32 1453791 79.32 down down correct
BMTC.US Bryn Mawr Bank Corporation 20190731 0 37.24 37.57 37.03 37.08 74595 34.5619 down down correct
BNFT.US Benefitfocus Inc 20190731 0 26.49 26.56 24.7189 24.99 535273 24.99 down down correct
BNGO.US Bionano Genomics Inc 20190731 0 2.81 2.87 2.535 2.61 6857 2.61 down down correct
BNSO.US Bonso Electronics International Inc 20190731 0 2.628 2.628 2.628 2.628 102 2.628
BNTC.US Benitec Biopharma Inc 20190731 0 0.67 1.2053 0.67 0.85 81808 12.75 up up correct
BOCH.US Bank of Commerce Holdings 20190731 0 10.8 10.99 10.77 10.77 30438 10.2457 down up incorrect
BOKF.US BOK Financial Corporation 20190731 0 83.2 84.47 82.78 83.68 287273 78.1283 up up correct
BOMN.US Boston Omaha Corporation 20190731 0 21.71 21.83 21 21.15 62838 21.15 down down correct
BOOM.US DMC Global Inc 20190731 0 52.96 54.15 52.23 52.24 336090 51.683 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20190731 0 2.7 2.9 2.7 2.88 53712 2.88 up up correct
BOTJ.US Bank of the James Financial Group Inc 20190731 0 15.04 15.5 15.02 15.02 3248 12.9501 down down correct
BOXL.US Boxlight Corporation 20190731 0 2.52 2.65 2.52 2.62 50062 2.62 up up correct
BPMC.US Blueprint Medicines Corporation 20190731 0 98.63 101.76 97.45 100.15 511118 100.15 up up correct
BPOP.US Popular Inc 20190731 0 57.85 58.37 57.385 57.56 642610 53.3357 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20190731 0 26.6 26.73 26.35 26.73 39244 23.2683 up up correct
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20190731 0 27.83 28.05 26.86 28.05 46900 24.8059 up up correct
BPRN.US The Bank of Princeton 20190731 0 28.35 28.6 27.57 27.57 9082 26.3624 down up incorrect
BPTH.US Bio 20190731 0 13.6 14.05 13.51 13.66 50623 13.66 up up correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20190731 0 19.41 19.57 19.26 19.32 441900 16.4373 down down correct
BPYPP.US Brookfield Property Partners L.P 20190731 0 25.66 25.75 25.5 25.68 125700 21.7566 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20190731 0 0.42 0.43 0.415 0.43 35500 0.43 up up correct
BRID.US Bridgford Foods Corporation 20190731 0 35.35 35.99 35.24 35.67 4123 35.67 up up correct
BRKL.US Brookline Bancorp Inc 20190731 0 14.85 15.07 14.79 14.83 457316 13.5703 down down correct
BRKR.US Bruker Corporation 20190731 0 48.47 48.8695 47.63 47.85 1446176 47.4969 down down correct
BRKS.US Brooks Automation Inc 20190731 0 40.66 40.67 38.68 38.8 816970 38.1387 down down correct
BROG.US Brooge Energy Limited 20190731 0 10.19 10.2 10.19 10.19 352550 10.19
BRPM.US B. Riley Principal 150 Merger Corp 20190731 0 9.77 9.77 9.77 9.77 0 9.77
BRQS.US Borqs Technologies Inc 20190731 0 2.6112 2.6775 2.5 2.5 1716 2.5 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20190731 0 0.365 0.42 0.3 0.3 84301 1200 down down correct
BRY.US Berry Corporation 20190731 0 9.87 10.19 9.78 9.8 440076 8.9443 down down correct
BSET.US Bassett Furniture Industries Incorporated 20190731 0 12.855 13.16 12.69 12.78 40419 11.6142 down up incorrect
BSGM.US BioSig Technologies Inc 20190731 0 8.05 8.0999 7.41 7.51 290310 7.51 down down correct
BSQR.US BSQUARE Corporation 20190731 0 1.21 1.36 1.21 1.26 17327 1.26 up up correct
BSRR.US Sierra Bancorp 20190731 0 26.25 26.74 25.99 26.07 38740 24.075 down up incorrect
BSVN.US Bank7 Corp 20190731 0 18.74 18.98 18.65 18.91 6830 17.1879 up up correct
BTAI.US BioXcel Therapeutics Inc 20190731 0 10.9 11.08 10.77 10.77 13754 10.77 down down correct
BTB.US Bit Brother Limited 20190731 0 0.46 0.46 0.43 0.43 30600 0.43 down down correct
BTBT.US Bit Digital Inc 20190731 0 1.22 1.38 1.02 1.28 320061 1.28 up up correct
BTCS.US BTCS Inc. Common Stock 20190731 0 0.21 0.21 0.2 0.205 6167 2.05 down down correct
BTCY.US Biotricity Inc. Common Stock 20190731 0 0.625 0.65 0.5825 0.6112 11356 0.6112 down down correct
BTRSW.US BTRS Holdings Inc 20190731 0 0.86 0.86 0.86 0.86 1605 0.86
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20190731 0 3.46 3.47 3.35 3.35 4161 6.7 down down correct
BUSE.US First Busey Corporation 20190731 0 26.97 27.36 26.97 27.03 180415 24.6387 up down incorrect
BVXV.US BiondVax Pharmaceuticals Ltd 20190731 0 6.72 6.72 6.32 6.71 6602 6.71 down down correct
BWAY.US BrainsWay Ltd 20190731 0 10.42 10.42 9.88 9.885 9616 9.885 down down correct
BWB.US Bridgewater Bancshares Inc 20190731 0 11.99 12.05 11.83 11.92 79113 11.92 down down correct
BWEN.US Broadwind Inc 20190731 0 2 2.1 1.97 1.97 12169 1.97 down down correct
BWFG.US Bankwell Financial Group Inc 20190731 0 28.45 29.42 28.1 28.1 18771 26.3242 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20190731 0 10.04 10.043 10.04 10.04 10400 9.0204
BYFC.US Broadway Financial Corporation 20190731 0 1.99 1.99 1.9 1.9 20580 1.9 down down correct
BYND.US Beyond Meat Inc 20190731 0 195.76 207 193.5 196.51 11930610 196.51 up up correct
BYRN.US Byrna Technologies Inc 20190731 0 1.6 1.6 1.6 1.6 100 1.6
BYSI.US BeyondSpring Inc 20190731 0 16.54 17 16.5 16.76 60783 16.76 up up correct
BZUN.US Baozun Inc 20190731 0 49.28 49.89 48.1014 49.61 981620 49.61 up down incorrect
CAAS.US China Automotive Systems Inc 20190731 0 2.2 2.27 2.13 2.2399 25785 2.2399 up up correct
CAC.US Camden National Corporation 20190731 0 45.01 45.58 44.44 44.71 55405 41.4215 down down correct
CACC.US Credit Acceptance Corporation 20190731 0 476 484.98 465.99 478.03 294704 478.03 up up correct
CADCX.US CADCX 20190731 0 25.85 25.85 25.85 25.85 0 22.7486
CADEX.US CADEX 20190731 0 25.85 25.85 25.85 25.85 0 22.8618
CADFX.US CION Ares Diversified Credit Fund W 20190731 0 25.85 25.85 25.85 25.85 0 22.7701
CADUX.US CADUX 20190731 0 25.85 25.85 25.85 25.85 0 22.7654
CADWX.US CADWX 20190731 0 25.85 25.85 25.85 25.85 0 23.7415
CAKE.US The Cheesecake Factory Incorporated 20190731 0 44.39 44.46 42.75 43.08 1528683 41.8434 down down correct
CALA.US Calithera Biosciences Inc 20190731 0 4.29 4.39 4.23 4.24 293334 4.24 down down correct
CALB.US California BanCorp 20190731 0 19.4 19.45 19.34 19.45 7508 19.45 up up correct
CALM.US Cal 20190731 0 40.03 40.16 39.12 39.77 590362 39.7342 down down correct
CAMP.US CalAmp Corp 20190731 0 11.62 11.69 11.14 11.16 233732 11.16 down down correct
CAMT.US Camtek Ltd 20190731 0 9.84 9.91 9.7 9.82 143497 9.6296 down down correct
CAPR.US Capricor Therapeutics Inc 20190731 0 4.79 4.99 4.26 4.4 144706 4.4 down down correct
CAR.US Avis Budget Group Inc 20190731 0 36.34 36.825 35.9 36.39 1146665 36.39 up up correct
CARA.US Cara Therapeutics Inc 20190731 0 23.75 24.64 23.5603 23.94 899065 23.94 up up correct
CARE.US Carter Bankshares Inc 20190731 0 19.9 20.22 19.9 19.95 147481 19.8082 up up correct
CARG.US CarGurus Inc 20190731 0 37.25 37.66 37.0101 37.27 791058 37.27 up up correct
CARV.US Carver Bancorp Inc 20190731 0 3.06 3.34 3.04 3.34 1249 3.34 up down incorrect
CASA.US Casa Systems Inc 20190731 0 6.38 6.65 6.32 6.59 397343 6.59 up up correct
CASH.US Meta Financial Group Inc 20190731 0 29 31.4 28.75 30.87 1138188 30.4133 up up correct
CASI.US CASI Pharmaceuticals Inc 20190731 0 3.19 3.27 3.12 3.12 211069 3.12 down up incorrect
CASS.US Cass Information Systems Inc 20190731 0 50.95 52.29 50.79 50.91 38316 47.936 down down correct
CASY.US Casey's General Stores Inc 20190731 0 161.81 163.91 161.22 161.91 268166 159.2303 up up correct
CATB.US Catabasis Pharmaceuticals Inc 20190731 0 7.37 7.41 7.08 7.08 23148 42.48 down down correct
CATC.US Cambridge Bancorp 20190731 0 78.86 80.99 78.2 78.2 11316 72.9619 down down correct
CATY.US Cathay General Bancorp 20190731 0 37.24 37.62 36.99 37.22 582048 34.2036 down up incorrect
CBAN.US Colony Bankcorp Inc 20190731 0 16.8 16.99 16.72 16.75 10372 15.74 down down correct
CBAT.US CBAK Energy Technology Inc 20190731 0 0.97 0.9911 0.965 0.977 126830 0.977 up down incorrect
CBAY.US CymaBay Therapeutics Inc 20190731 0 6.31 6.43 6.14 6.18 592698 6.18 down down correct
CBFV.US CB Financial Services Inc 20190731 0 25.36 25.36 24.4 24.4 8993 22.014 down down correct
CBIO.US Catalyst Biosciences Inc 20190731 0 8.18 8.23 7.85 8.19 69184 8.19 up up correct
CBLI.US Cleveland BioLabs Inc 20190731 0 1.6 1.6 1.5075 1.57 5057 1.57 down down correct
CBMB.US CBM Bancorp Inc 20190731 0 13.64 13.64 13.64 13.64 1393 12.1978
CBNK.US Capital Bancorp Inc 20190731 0 12.5 12.94 12.2603 12.74 11123 12.6887 up down incorrect
CBOE.US Cboe Global Markets Inc 20190731 0 111.17 111.46 109.22 109.31 486174 105.7149 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20190731 0 175.55 175.8825 172.77 173.71 241258 163.7996 down down correct
CBSH.US Commerce Bancshares Inc 20190731 0 57.8857 58.4857 57.6572 57.9333 856414 50.4538 up up correct
CBTX.US CBTX Inc 20190731 0 31.14 31.24 30.09 30.14 118041 28.9237 down down correct
CCB.US Coastal Financial Corporation 20190731 0 15.9 16.25 15.7999 15.89 16668 15.89 down up incorrect
CCBG.US Capital City Bank Group Inc 20190731 0 26.25 26.54 25.68 25.82 36628 24.3354 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20190731 0 20.98 21 20.63 20.73 104062 17.0418 down down correct
CCEL.US Cryo 20190731 0 7.9 7.99 7.9 7.99 600 7.99 up up correct
CCEP.US Coca 20190731 0 56.25 56.26 55.06 55.28 1333311 51.607 down down correct
CCLFX.US CCLFX 20190731 0 10.05 10.05 10.05 10.05 0 8.6918
CCLP.US CSI Compressco LP 20190731 0 3.55 3.65 3.55 3.62 92838 3.3656 up up correct
CCMP.US CMC Materials Inc 20190731 0 124.37 124.86 121.02 121.65 231261 117.7902 down down correct
CCNC.US Code Chain New Continent Limited 20190731 0 1.38 1.38 1.3101 1.3101 3240 1.3101 down down correct
CCNE.US CNB Financial Corporation 20190731 0 28.35 29.22 28.2 28.22 34507 26.2108 down down correct
CCOI.US Cogent Communications Holdings Inc 20190731 0 63.59 64.24 62.64 63.01 264358 56.7392 down down correct
CCRN.US Cross Country Healthcare Inc 20190731 0 9.72 9.84 9.4 9.49 198016 9.49 down down correct
CCXI.US ChemoCentryx Inc 20190731 0 8.09 8.13 7.96 7.98 318175 7.98 down down correct
CDEV.US Centennial Resource Development Inc 20190731 0 5.95 6.23 5.81 5.95 5299122 5.95
CDK.US CDK Global Inc 20190731 0 52.52 52.67 51.61 51.87 1684077 50.1976 down down correct
CDLX.US Cardlytics Inc 20190731 0 29.2 29.9798 27.78 28.4 234571 28.4 down down correct
CDMO.US Avid Bioservices Inc 20190731 0 6.73 6.84 6.47 6.48 274593 6.48 down down correct
CDNA.US CareDx Inc 20190731 0 34.11 34.68 32.77 32.77 727849 32.77 down down correct
CDNS.US Cadence Design Systems Inc 20190731 0 75.73 75.83 73.12 73.91 1660383 73.91 down down correct
CDTX.US Cidara Therapeutics Inc 20190731 0 1.54 1.5475 1.2576 1.42 176629 1.42 down up incorrect
CDW.US CDW Corporation 20190731 0 115.2 119.72 115.2 118.16 1102781 114.941 up down incorrect
CDXC.US ChromaDex Corporation 20190731 0 4.73 4.85 4.6 4.63 162803 4.63 down down correct
CDXS.US Codexis Inc 20190731 0 18.68 18.87 18.36 18.37 264930 18.37 down down correct
CDZI.US Cadiz Inc 20190731 0 10.73 11 10.72 10.82 138022 10.82 up up correct
CECE.US CECO Environmental Corp 20190731 0 8.95 9.51 8.95 9.23 272344 9.23 up up correct
CEDAX.US CEDAX 20190731 0 25.22 25.22 25.22 25.22 0 23.1712
CEDIX.US Destra International & Event 20190731 0 25.22 25.22 25.22 25.22 0 22.6366
CEDLX.US CEDLX 20190731 0 25.21 25.21 25.21 25.21 0 23.2637
CEDTX.US CEDTX 20190731 0 25.2 25.2 25.2 25.2 0 23.339
CELC.US Celcuity Inc 20190731 0 21.89 22.8995 21.89 22.76 10313 22.76 up up correct
CELH.US Celsius Holdings Inc 20190731 0 4.97 5.1 4.92 4.99 109978 4.99 up up correct
CEMI.US Chembio Diagnostics Inc 20190731 0 6.07 6.19 6.04 6.05 29481 6.05 down up incorrect
CENT.US Central Garden & Pet Company 20190731 0 30.76 31.36 30.22 30.38 99284 30.38 down down correct
CENTA.US Central Garden & Pet Company 20190731 0 27.74 28.41 27.27 27.55 326662 27.55 down up incorrect
CENX.US Century Aluminum Company 20190731 0 7.37 7.42 7.075 7.19 1261063 7.19 down down correct
CERC.US Cerecor Inc 20190731 0 4.12 4.33 3.88 4.03 112836 4.03 down down correct
CERN.US Cerner Corporation 20190731 0 73.59 73.78 71.03 71.65 2479287 69.6866 down down correct
CERS.US Cerus Corporation 20190731 0 6.03 6.15 5.75 5.85 1587212 5.85 down up incorrect
CETX.US Cemtrex Inc 20190731 0 1.74 1.75 1.62 1.7 107992 1.7 down down correct
CETXW.US Cemtrex Inc. Series 1 Warrant 20190731 0 0.0169 0.0169 0.0169 0.0169 392 0.0169
CEVA.US CEVA Inc 20190731 0 28.16 28.48 27.71 27.78 106345 27.78 down down correct
CFBK.US CF Bankshares Inc 20190731 0 12.12 12.65 12.12 12.2 7947 12.0908 up up correct
CFFI.US C&F Financial Corporation 20190731 0 55.5 56 54.3 54.3 9222 49.65 down up incorrect
CFFN.US Capitol Federal Financial Inc 20190731 0 13.76 13.9 13.65 13.66 471510 12.0998 down up incorrect
CFMS.US Conformis Inc 20190731 0 2.92 3.02 2.72 2.76 1296352 2.76 down down correct
CFRX.US ContraFect Corporation 20190731 0 0.4601 0.4899 0.4462 0.4462 93013 4.462 down down correct
CG.US The Carlyle Group Inc 20190731 0 25.9 25.99 23.795 23.85 4840907 21.849 down down correct
CGBD.US TCG BDC Inc 20190731 0 15.22 15.25 15.07 15.12 195963 10.9572 down down correct
CGC.US Canopy Growth Corporation 20190731 0 33.3049 33.9 32.6 32.64 3001143 32.64 down up incorrect
CGCCX.US Griffin Inst Access Credit Fund CL C 20190731 0 24.89 24.89 24.89 24.89 0 21.8039
CGEN.US Compugen Ltd 20190731 0 3.22 3.44 3.18 3.24 110994 3.24 up up correct
CGNX.US Cognex Corporation 20190731 0 45.92 46.64 43.67 44.01 2754094 42.4736 down down correct
CGO.US Calamos Global Total Return Fund 20190731 0 13.03 13.07 12.9565 13.01 16649 10.6091 down down correct
CGRN.US Capstone Green Energy Corporation 20190731 0 0.75 0.7598 0.7275 0.7275 18649 7.275 down down correct
CHCI.US Comstock Holding Companies Inc 20190731 0 2.2 2.28 1.96 2.09 60623 2.09 down up incorrect
CHCO.US City Holding Company 20190731 0 77.32 78.6 77.14 77.45 92323 72.017 up up correct
CHDN.US Churchill Downs Incorporated 20190731 0 122.54 122.7755 119.52 119.65 480876 118.3393 down up incorrect
CHEF.US The Chefs' Warehouse Inc 20190731 0 35.97 37.13 35.865 36.47 255337 36.47 up up correct
CHEK.US Check 20190731 0 2.18 2.18 2.09 2.1 10216 2.1 down up incorrect
CHI.US Calamos Convertible Opportunities and Income Fund 20190731 0 10.83 10.84 10.78 10.79 220321 8.7838 down down correct
CHKP.US Check Point Software Technologies Ltd 20190731 0 111.71 113.31 111.15 111.95 1225131 111.95 up up correct
CHMG.US Chemung Financial Corporation 20190731 0 43.51 44.02 43.5 43.64 5469 40.4597 up up correct
CHNG.US Change Healthcare Inc 20190731 0 14.04 14.2928 13.9 13.93 1068967 13.93 down down correct
CHNGU.US Change Healthcare Inc 20190731 0 54 55 54 54.01 124200 47.5341 up up correct
CHNR.US China Natural Resources Inc 20190731 0 1.48 1.48 1.48 1.48 128 1.48
CHRS.US Coherus BioSciences Inc 20190731 0 16.74 17.31 16.5804 16.82 848987 16.82 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20190731 0 81.76 84.41 79.52 83.73 3196583 78.9589 up up correct
CHSCL.US CHS Inc 20190731 0 27.48 27.55 27.3 27.38 119499 23.1745 down up incorrect
CHSCM.US CHS Inc 20190731 0 26.42 26.48 26.27 26.31 94883 22.4826 down up incorrect
CHSCN.US CHS Inc 20190731 0 27.24 27.43 27.03 27.03 76153 22.9335 down down correct
CHSCO.US CHS Inc 20190731 0 27.62 27.7 27.4 27.4 113359 22.9685 down down correct
CHSCP.US CHS Inc 20190731 0 27.95 28.17 27.9 27.96 67173 23.5894 up up correct
CHTR.US Charter Communications Inc 20190731 0 390.98 390.99 382 385.38 2197085 385.38 down down correct
CHUY.US Chuy's Holdings Inc 20190731 0 24.02 24.1401 23.305 23.65 135964 23.65 down down correct
CHW.US Calamos Global Dynamic Income Fund 20190731 0 8.11 8.16 8.03 8.08 174101 6.4114 down down correct
CHX.US ChampionX Corporation 20190731 0 32.52 33.85 32.32 32.53 871000 32.53 up down incorrect
CHY.US Calamos Convertible and High Income Fund 20190731 0 11.52 11.58 11.33 11.41 301507 9.3689 down down correct
CIDM.US Cinedigm Corp 20190731 0 1.14 1.15 1.1 1.1 7981 1.1 down down correct
CIGI.US Colliers International Group Inc 20190731 0 73.07 73.54 72.55 72.56 112244 72.3755 down down correct
CIH.US China Index Holdings Limited 20190731 0 2.95 3.04 2.86 2.88 73274 2.88 down down correct
CINF.US Cincinnati Financial Corporation 20190731 0 106.09 109.18 105.49 107.33 2421873 100.5914 up up correct
CIVB.US Civista Bancshares Inc 20190731 0 21.94 22.55 21.94 22.17 58198 20.9603 up up correct
CIZN.US Citizens Holding Company 20190731 0 20.76 21.9 20.76 21.21 1855 18.8744 up up correct
CJJD.US China Jo 20190731 0 1.09 1.1 1.07 1.07 170356 1.07 down down correct
CKPT.US Checkpoint Therapeutics Inc 20190731 0 2.74 2.89 2.59 2.63 37775 2.63 down down correct
CLAR.US Clarus Corporation 20190731 0 14.4145 14.6638 14.185 14.3347 126890 14.1107 down up incorrect
CLBK.US Columbia Financial Inc 20190731 0 15.58 15.58 15.25 15.29 283016 15.29 down down correct
CLBS.US Caladrius Biosciences Inc 20190731 0 2.84 2.94 2.67 2.82 46423 2.82 down down correct
CLDB.US Cortland Bancorp 20190731 0 23.11 23.12 23.1 23.1 1050 21.5865 down down correct
CLDX.US Celldex Therapeutics Inc 20190731 0 2.19 2.285 2.18 2.18 108327 2.18 down down correct
CLFD.US Clearfield Inc 20190731 0 13.268 13.69 13.25 13.25 21294 13.25 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20190731 0 3.86 3.86 3.48 3.5 440 3.5 down down correct
CLIR.US ClearSign Technologies Corporation 20190731 0 1.25 1.33 1.206 1.25 45577 1.25
CLLS.US Cellectis S.A 20190731 0 15.19 15.3162 14.51 14.55 80672 14.55 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20190731 0 4.75 4.75 4.53 4.65 63956 4.65 down down correct
CLNE.US Clean Energy Fuels Corp 20190731 0 2.72 2.81 2.67 2.67 1129753 2.67 down down correct
CLPS.US CLPS Incorporation 20190731 0 5.45 5.45 5.35 5.4 7336 5.4 down down correct
CLPT.US ClearPoint Neuro Inc 20190731 0 4 4 3.95 4 6011 4
CLRB.US Cellectar Biosciences Inc 20190731 0 2.19 2.25 2.1276 2.19 84474 2.19
CLRO.US ClearOne Inc 20190731 0 2.1 2.32 2.1 2.16 8383 2.16 up up correct
CLSD.US Clearside Biomedical Inc 20190731 0 1.14 1.16 1.12 1.13 145116 1.13 down down correct
CLSK.US CleanSpark Inc 20190731 0 1.27 1.35 1.19 1.23 27072 12.3 down down correct
CLSN.US Celsion Corporation 20190731 0 1.78 1.81 1.75 1.75 78296 1.75 down down correct
CLVS.US Clovis Oncology Inc 20190731 0 11.2 11.22 10.52 10.55 1947382 10.55 down down correct
CLWT.US Euro Tech Holdings Company Limited 20190731 0 1.6598 1.7067 1.6439 1.676 11978 1.0819 up up correct
CLXT.US Calyxt Inc 20190731 0 9.52 9.77 9.25 9.29 64634 9.29 down down correct
CMBM.US Cambium Networks Corporation 20190731 0 9.69 9.97 9.54 9.61 35013 9.61 down down correct
CMCO.US Columbus McKinnon Corporation 20190731 0 38.96 39.25 37.77 38.44 217059 37.843 down down correct
CMCSA.US Comcast Corporation 20190731 0 43.8 43.895 42.7 43.17 18509211 41.2837 down up incorrect
CMCT.US CIM Commercial Trust Corporation 20190731 0 20.75 20.75 20.35 20.38 1364 45.1486 down down correct
CME.US CME Group Inc 20190731 0 194.66 195.98 193.09 194.42 2187499 178.9933 down up incorrect
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20190731 0 17.1 17.2 16.87 17.02 761600 17.02 down up incorrect
CMII.US CM Life Sciences II Inc 20190731 0 0.035 0.035 0.035 0.035 1200 0.039
CMLS.US Cumulus Media Inc 20190731 0 15.74 15.776 15.06 15.11 40673 15.11 down down correct
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20190731 0 0.09 0.09 0.09 0.09 0 0.09
CMMB.US Chemomab Therapeutics Ltd 20190731 0 50.1248 50.72 44.5616 47.52 5417 47.52 down down correct
CMPR.US Cimpress plc 20190731 0 94.92 97.6789 94.92 96.45 313123 96.45 up up correct
CMRX.US Chimerix Inc 20190731 0 3.57 3.86 3.51 3.6 3113325 3.6 up up correct
CMTL.US Comtech Telecommunications Corp 20190731 0 29.48 30.29 29.37 29.76 155488 28.545 up up correct
CNBKA.US Century Bancorp Inc 20190731 0 83.895 86.22 83.75 83.75 17829 82.4548 down up incorrect
CNCE.US Concert Pharmaceuticals Inc 20190731 0 10.29 10.39 9.88 10.06 131517 10.06 down down correct
CNDT.US Conduent Incorporated 20190731 0 9.12 9.35 9.07 9.1 2213988 9.1 down down correct
CNET.US ZW Data Action Technologies Inc 20190731 0 1.36 1.4 1.36 1.39 19561 1.39 up down incorrect
CNFR.US Conifer Holdings Inc 20190731 0 3.2507 3.3 3.21 3.25 2360 3.25 down up incorrect
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20190731 0 23.4083 23.4083 23.4083 23.4083 100 19.2536
CNOB.US ConnectOne Bancorp Inc 20190731 0 22.93 23.15 22.725 22.86 149322 21.9442 down up incorrect
CNRLX.US CNRLX 20190731 0 10.28 10.28 10.28 10.28 0 10.28
CNROX.US CNROX 20190731 0 10.22 10.22 10.22 10.22 0 8.355
CNSL.US Consolidated Communications Holdings Inc 20190731 0 4.77 4.94 4.33 4.71 2016058 4.71 down down correct
CNTY.US Century Casinos Inc 20190731 0 9.99 10.15 9.82 9.87 96892 9.87 down down correct
CNXN.US PC Connection Inc 20190731 0 32.95 33.505 32.67 32.71 175459 31.6618 down down correct
COCP.US Cocrystal Pharma Inc 20190731 0 2.23 2.28 2.07 2.28 13984 2.28 up up correct
CODA.US Coda Octopus Group Inc 20190731 0 12.23 12.39 11.735 11.84 164143 11.84 down down correct
CODX.US Co 20190731 0 1.3 1.32 1.22 1.28 490824 1.28 down up incorrect
COFS.US ChoiceOne Financial Services Inc 20190731 0 29.5 29.5 29.5 29.5 400 26.7534
COGT.US Cogent Biosciences Inc 20190731 0 2.01 2.08 1.96 1.98 32864 7.92 down down correct
COHR.US Coherent Inc 20190731 0 136.38 151.49 133.88 138.85 925085 138.85 up up correct
COHU.US Cohu Inc 20190731 0 15.75 15.75 15.11 15.16 363146 15.0013 down down correct
COKE.US Coca 20190731 0 294.48 296.5978 290.01 293.53 70289 291.1777 down down correct
COLB.US Columbia Banking System Inc 20190731 0 37.6 38.23 37.3678 37.71 357501 34.5012 up up correct
COLL.US Collegium Pharmaceutical Inc 20190731 0 10.85 11.29 10.8 10.97 380812 10.97 up down incorrect
COLM.US Columbia Sportswear Company 20190731 0 107.31 109.44 104.944 105.98 403658 104.052 down down correct
COMM.US CommScope Holding Company Inc 20190731 0 14.57 14.65 14.1 14.28 4038202 13.6803 down up incorrect
COMS.US COMSovereign Holding Corp 20190731 0 0.67 0.788 0.635 0.788 133 2.364 up up correct
CONE.US CyrusOne Inc 20190731 0 55.68 58.79 55.59 57.4 2563611 53.7183 up up correct
CONN.US Conn's Inc 20190731 0 20.43 21.22 20.4 20.8 353421 20.8 up down incorrect
COOP.US Mr. Cooper Group Inc 20190731 0 7.7 8.02 7.5 7.61 1114798 7.61 down up incorrect
CORE.US Core 20190731 0 37.76 38.44 37.21 37.43 279894 36.1713 down down correct
CORT.US Corcept Therapeutics Incorporated 20190731 0 11.35 11.61 11.23 11.26 1183686 11.26 down down correct
COST.US Costco Wholesale Corporation 20190731 0 279.02 279.72 272.6301 275.63 1886852 263.1606 down down correct
COUP.US Coupa Software Incorporated 20190731 0 139 139.445 132.48 135.71 1381522 135.71 down up incorrect
COWN.US Cowen Inc 20190731 0 17.94 18.19 17.55 17.56 234655 17.1864 down down correct
COWNL.US Cowen Group Inc 20190731 0 26.415 26.63 26.306 26.61 34775 22.1952 up up correct
CPHC.US Canterbury Park Holding Corporation 20190731 0 12.7 12.75 12.25 12.25 5943 12.1111 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20190731 0 5.9 5.95 5.85 5.85 20605 5.85 down down correct
CPLP.US Capital Product Partners L.P 20190731 0 11.47 11.69 11.31 11.48 132997 9.5034 up up correct
CPRT.US Copart Inc 20190731 0 78 78.55 76.93 77.53 1664873 77.53 down down correct
CPRX.US Catalyst Pharmaceuticals Inc 20190731 0 4.91 5.1 4.88 4.99 1903423 4.99 up up correct
CPSH.US CPS Technologies Corporation 20190731 0 1.08 1.12 1.06 1.06 27183 1.06 down down correct
CPSI.US Computer Programs and Systems Inc 20190731 0 26.15 26.405 25.76 25.81 156217 25.3008 down up incorrect
CPSS.US Consumer Portfolio Services Inc 20190731 0 3.7 3.7 3.63 3.65 24048 3.65 down down correct
CPTAG.US Capitala Finance Corp 20190731 0 25.345 25.345 25.2 25.2 2537 21.6095 down down correct
CPTAL.US Capitala Finance Corp 20190731 0 25.4485 25.48 25.4093 25.48 1172 21.7224 up down incorrect
CRAI.US CRA International Inc 20190731 0 42.64 44.45 42.64 43.42 98884 41.5586 up down incorrect
CRBP.US Corbus Pharmaceuticals Holdings Inc 20190731 0 6.07 6.26 5.97 6 469984 6 down down correct
CRDF.US Cardiff Oncology Inc 20190731 0 1.8 1.83 1.75 1.75 41470 1.75 down down correct
CRDFX.US CRDFX 20190731 0 24.89 24.89 24.89 24.89 0 21.8088
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20190731 0 24.89 24.89 24.89 24.89 0 21.4472
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20190731 0 4.64 4.84 4.64 4.76 14875 4.76 up up correct
CRDLX.US CRDLX 20190731 0 24.88 24.88 24.88 24.88 0 21.7925
CRDTX.US Griffin Inst Access Credit Fund CL A 20190731 0 24.89 24.89 24.89 24.89 0 21.8046
CREDX.US CREDX 20190731 0 10.2 10.2 10.2 10.2 0 9.7525
CREG.US China Recycling Energy Corporation 20190731 0 0.37 0.37 0.35 0.367 6245 3.67 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20190731 0 9.9648 10.1402 9.7408 9.8967 305765 9.8967 down down correct
CREX.US Creative Realities Inc 20190731 0 2.25 2.37 2.25 2.3 6580 2.3 up up correct
CRIS.US Curis Inc 20190731 0 2.21 2.45 2.2089 2.27 225454 2.27 up up correct
CRMD.US CorMedix Inc 20190731 0 9.47 9.92 9.43 9.69 428288 9.69 up up correct
CRMT.US America's Car 20190731 0 89.86 92.28 89.63 90.16 70867 90.16 up down incorrect
CRNT.US Ceragon Networks Ltd 20190731 0 2.98 3.17 2.98 3.04 834998 3.04 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20190731 0 20.87 21.22 20.04 20.28 44143 20.28 down up incorrect
CRON.US Cronos Group Inc 20190731 0 13.87 14.08 13.67 13.81 2511583 13.81 down down correct
CROX.US Crocs Inc 20190731 0 23.15 23.29 22.13 22.85 3805906 22.85 down down correct
CRSP.US CRISPR Therapeutics AG 20190731 0 50.81 51.7 49.9 50.69 841643 50.69 down up incorrect
CRTD.US Creatd Inc 20190731 0 9.75 12.21 9.75 10.2 1734 10.2 up up correct
CRTO.US Criteo S.A 20190731 0 19.5 20.46 18.63 18.97 1129359 18.97 down down correct
CRTX.US Cortexyme Inc 20190731 0 35 36.7842 34.85 35.4 24207 35.4 up up correct
CRUS.US Cirrus Logic Inc 20190731 0 49.37 50.01 48.665 49.05 1138227 49.05 down down correct
CRVL.US CorVel Corporation 20190731 0 87.24 89.29 83.5 85.2 188213 85.2 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20190731 0 3.97 4.05 3.88 3.91 194765 3.91 down down correct
CRWD.US CrowdStrike Holdings Inc 20190731 0 94 94.8011 86.8167 89.07 2475977 89.07 down down correct
CRWS.US Crown Crafts Inc 20190731 0 4.72 4.73 4.6 4.6 11029 3.7597 down down correct
CSBR.US Champions Oncology Inc 20190731 0 6.58 6.74 6.47 6.47 26973 6.47 down down correct
CSCO.US Cisco Systems Inc 20190731 0 56.33 56.8307 54.9 55.4 17441211 51.6455 down down correct
CSCW.US Color Star Technology Co. Ltd 20190731 0 3.46 3.69 3.4 3.54 143175 3.54 up up correct
CSGP.US CoStar Group Inc 20190731 0 620.18 620.65 610 615.4 272693 61.54 down down correct
CSGS.US CSG Systems International Inc 20190731 0 51.74 52.61 51.09 51.24 242511 48.7121 down down correct
CSII.US Cardiovascular Systems Inc 20190731 0 45.87 46.88 45.76 45.83 360257 45.83 down down correct
CSIQ.US Canadian Solar Inc 20190731 0 21.3 21.69 21.0735 21.32 562131 21.32 up up correct
CSPI.US CSP Inc 20190731 0 13.92 14.7859 13.66 13.66 3257 13.2065 down down correct
CSQ.US Calamos Strategic Total Return Fund 20190731 0 13.19 13.19 13.01 13.09 558359 10.8441 down down correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20190731 0 9.05 9.5445 9 9.28 53231 9.1457 up up correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20190731 0 25.23 25.3036 25.215 25.27 6092 20.1429 up up correct
CSTE.US Caesarstone Ltd 20190731 0 14.47 14.52 14.05 14.07 104512 13.486 down down correct
CSTL.US Castle Biosciences Inc 20190731 0 22.95 22.95 19.64 19.65 294470 19.65 down up incorrect
CSTR.US Capstar Financial Holdings Inc 20190731 0 16.13 16.39 16.13 16.2 57975 15.6376 up up correct
CSWC.US Capital Southwest Corporation 20190731 0 21.21 21.405 20.92 21 39985 15.187 down down correct
CSWI.US CSW Industrials Inc 20190731 0 71.05 72.65 70.58 70.61 67607 69.6385 down up incorrect
CSX.US CSX Corporation 20190731 0 70.47 71.25 69.71 70.4 6599779 22.7396 down down correct
CTAS.US Cintas Corporation 20190731 0 262.78 264.29 256.51 260.44 878674 252.9717 down down correct
CTBI.US Community Trust Bancorp Inc 20190731 0 42.31 42.94 42.22 42.29 44172 38.2622 down down correct
CTG.US Computer Task Group Incorporated 20190731 0 4.47 4.48 4.4 4.4 27976 4.4 down down correct
CTHR.US Charles & Colvard Ltd 20190731 0 1.47 1.52 1.45 1.47 98158 1.47
CTIB.US Yunhong CTI Ltd 20190731 0 3.2 3.2 3.2 3.2 17 3.2
CTIC.US CTI BioPharma Corp 20190731 0 0.7364 0.76 0.73 0.732 95501 0.732 down down correct
CTLP.US Cantaloupe Inc 20190731 0 6.55 6.8 6.5 6.58 922962 6.58 up up correct
CTMX.US CytomX Therapeutics Inc 20190731 0 10.5 10.77 10.26 10.31 285207 10.31 down down correct
CTRE.US CareTrust REIT Inc 20190731 0 23.49 23.62 23.07 23.23 804408 20.7701 down down correct
CTRM.US Castor Maritime Inc 20190731 0 3.14 3.43 3.14 3.14 3670 31.4
CTRN.US Citi Trends Inc 20190731 0 14.94 15.62 14.92 15.35 69940 15.1578 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20190731 0 65.45 66.08 64.24 65.14 5582956 63.055 down down correct
CTSO.US Cytosorbents Corporation 20190731 0 7.06 7.425 7.01 7.02 120618 7.02 down down correct
CTXR.US Citius Pharmaceuticals Inc 20190731 0 1.39 1.44 1.33 1.35 195100 1.35 down down correct
CTXRW.US Citius Pharmaceuticals Inc. Warrant 20190731 0 0.3 0.3001 0.3 0.3 5150 0.3
CTXS.US Citrix Systems Inc 20190731 0 95.03 95.29 93.33 94.24 2432150 91.2823 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20190731 0 6.3901 6.3987 6.3488 6.3488 4873 3.9678 down down correct
CUE.US Cue Biopharma Inc 20190731 0 7.78 8.4 7.78 8.31 88142 8.31 up up correct
CUEN.US Cuentas Inc 20190731 0 0.8 0.8 0.8 0.8 400 2
CUTR.US Cutera Inc 20190731 0 25.2 26.27 25.14 25.56 95350 25.56 up up correct
CVBF.US CVB Financial Corp 20190731 0 22.03 22.225 21.89 22.01 1015434 20.285 down down correct
CVCO.US Cavco Industries Inc 20190731 0 176.39 180.37 174.37 177.35 125881 177.35 up up correct
CVCY.US Central Valley Community Bancorp 20190731 0 20.99 21.14 20.73 20.73 28479 19.4754 down down correct
CVET.US Covetrus Inc 20190731 0 23.84 24.125 23.046 23.67 1408549 23.67 down down correct
CVGI.US Commercial Vehicle Group Inc 20190731 0 8.15 8.4 8 8.12 178792 8.12 down down correct
CVGW.US Calavo Growers Inc 20190731 0 88.76 90.15 88.03 88.44 262915 83.5942 down down correct
CVLG.US Covenant Logistics Group Inc 20190731 0 16.85 17.25 16.555 16.85 166357 16.85
CVLT.US Commvault Systems Inc 20190731 0 44.66 47.41 44.66 45.44 650660 45.44 up up correct
CVLY.US Codorus Valley Bancorp Inc 20190731 0 23.61 24 23.4 23.4 15175 20.7773 down down correct
CVV.US CVD Equipment Corporation 20190731 0 3.75 3.7676 3.6 3.6 15144 3.6 down down correct
CWBC.US Community West Bancshares 20190731 0 9.83 9.92 9.65 9.65 5630 9.1123 down down correct
CWBR.US CohBar Inc 20190731 0 1.7 1.78 1.62 1.65 103252 1.65 down down correct
CWCO.US Consolidated Water Co. Ltd 20190731 0 14.32 14.585 14.01 14.03 73100 13.2461 down down correct
CWST.US Casella Waste Systems Inc 20190731 0 43.84 44.1499 43.23 43.6 372886 43.6 down down correct
CXDC.US China XD Plastics Company Limited 20190731 0 1.9501 2.02 1.9501 2.02 6427 2.02 up down incorrect
CXDO.US Crexendo Inc 20190731 0 3.15 3.15 3.15 3.15 1 3.15
CYAD.US Celyad Oncology SA 20190731 0 12.32 12.62 11.36 11.36 11446 11.36 down down correct
CYAN.US Cyanotech Corporation 20190731 0 2.55 2.55 2.49 2.51 3195 2.51 down down correct
CYBE.US CyberOptics Corporation 20190731 0 13.69 13.795 13.435 13.45 41799 13.45 down down correct
CYBR.US CyberArk Software Ltd 20190731 0 140.53 142.8 136.21 138.88 623393 138.88 down down correct
CYCC.US Cyclacel Pharmaceuticals Inc 20190731 0 0.63 0.635 0.5611 0.569 3569 11.38 down down correct
CYCN.US Cyclerion Therapeutics Inc 20190731 0 9.57 10.23 9.12 9.29 167723 9.29 down down correct
CYRN.US Cyren Ltd 20190731 0 1.58 1.62 1.52 1.6 26985 1.6 up up correct
CYRX.US Cryoport Inc 20190731 0 20.23 20.87 19.96 20.47 463862 20.47 up up correct
CYTH.US Cyclo Therapeutics Inc 20190731 0 0.25 0.25 0.23 0.23 2464 23 down down correct
CYTK.US Cytokinetics Incorporated 20190731 0 12.45 12.93 12.15 12.19 472954 12.19 down down correct
CYTO.US Auris Medical Holding Ltd 20190731 0 2.95 2.95 2.72 2.95 167882 2.95
CZNC.US Citizens & Northern Corporation 20190731 0 25.72 26.1 25.4714 25.62 21014 22.8836 down down correct
CZR.US Caesars Entertainment Inc 20190731 0 46.96 47.1 44.33 45.12 2959948 45.12 down down correct
CZWI.US Citizens Community Bancorp Inc 20190731 0 10.83 10.99 10.825 10.9 7725 10.489 up down incorrect
DAKT.US Daktronics Inc 20190731 0 6.32 6.5 6.28 6.34 217368 6.1901 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20190731 0 3.68 3.74 3.6773 3.69 6409 12.1788 up up correct
DARE.US Daré Bioscience Inc 20190731 0 0.7663 0.8 0.76 0.7663 66486 0.7663
DBVT.US DBV Technologies S.A 20190731 0 9.69 9.825 9.36 9.47 125882 9.47 down down correct
DBX.US Dropbox Inc 20190731 0 23.84 24.04 23.33 23.56 2775017 23.56 down down correct
DCOM.US Dime Community Bancshares Inc 20190731 0 20.18 20.59 20.035 20.18 184562 17.4732
DCPH.US Deciphera Pharmaceuticals Inc 20190731 0 22.42 22.52 21.84 22.1 280590 22.1 down down correct
DCTH.US Delcath Systems Inc 20190731 0 0.0745 0.0745 0.0617 0.0726 160479 50.82 down down correct
DENN.US Denny's Corporation 20190731 0 22.25 23.5495 22.01 22.59 1728632 22.59 up up correct
DFFN.US Diffusion Pharmaceuticals Inc 20190731 0 2.26 2.3388 2.2478 2.26 58494 2.26
DGICA.US Donegal Group Inc 20190731 0 14.75 15.25 14.75 14.85 37150 13.5225 up up correct
DGICB.US Donegal Group Inc 20190731 0 13.95 13.95 13.76 13.76 512 12.6916 down down correct
DGII.US Digi International Inc 20190731 0 13.31 13.49 13.1 13.13 121556 13.13 down up incorrect
DGLY.US Digital Ally Inc 20190731 0 1.2 1.23 1.15 1.15 46626 1.15 down up incorrect
DHC.US Diversified Healthcare Trust 20190731 0 8.41 8.53 8.18 8.2 1831328 7.8053 down down correct
DHCNI.US DHCNI 20190731 0 22.49 22.55 22.3 22.32 167800 19.2995 down up incorrect
DHCNL.US Diversified Healthcare Trust 20190731 0 25.1 25.52 25.0601 25.51 210469 23.8696 up up correct
DHIL.US Diamond Hill Investment Group Inc 20190731 0 137.6 143.97 137.6 140.95 27239 120.2533 up up correct
DIOD.US Diodes Incorporated 20190731 0 43.25 43.51 42.2102 42.6 1258057 42.6 down down correct
DISCA.US Discovery Inc 20190731 0 30.94 31.05 30.032 30.31 4103084 30.31 down down correct
DISCK.US Discovery Inc 20190731 0 28.9 28.92 28.01 28.24 2174234 28.24 down down correct
DISH.US DISH Network Corporation 20190731 0 34.88 35 33.45 33.86 5526128 33.86 down down correct
DJCO.US Daily Journal Corporation 20190731 0 243.655 260 243.655 248.1 1500 248.1 up up correct
DLHC.US DLH Holdings Corp 20190731 0 5.04 5.156 4.6464 4.8 25305 4.8 down down correct
DLPN.US Dolphin Entertainment Inc 20190731 0 1.19 1.19 1.0765 1.17 11542 5.85 down down correct
DLTH.US Duluth Holdings Inc 20190731 0 12.06 12.31 11.78 12.15 479317 12.15 up up correct
DLTR.US Dollar Tree Inc 20190731 0 101.5 102.94 100.05 101.75 2641374 101.75 up up correct
DMAC.US DiaMedica Therapeutics Inc 20190731 0 3.85 3.85 3.6 3.73 25176 3.73 down up incorrect
DMLP.US Dorchester Minerals L.P 20190731 0 18.7 18.7499 18.42 18.65 40457 14.7815 down down correct
DMRC.US Digimarc Corporation 20190731 0 46.71 46.985 44.92 45.18 104520 45.18 down down correct
DMTK.US DermTech Inc 20190731 0 10.39 10.4 10.39 10.4 851 20.8 up up correct
DNLI.US Denali Therapeutics Inc 20190731 0 21.9 22.26 21.35 21.35 426828 21.35 down down correct
DOCU.US DocuSign Inc 20190731 0 54.17 54.2 51.3 51.72 1981357 51.72 down down correct
DOGZ.US Dogness (International) Corporation 20190731 0 2.88 2.98 2.8292 2.98 18937 2.98 up up correct
DOMO.US Domo Inc 20190731 0 29.3 29.6 27.2801 27.74 479656 27.74 down down correct
DOOO.US BRP Inc 20190731 0 34.71 35.43 34.71 35.27 7713 34.9697 up up correct
DORM.US Dorman Products Inc 20190731 0 72.61 74.89 71.28 71.88 421834 71.88 down up incorrect
DOX.US Amdocs Limited 20190731 0 64.25 64.52 63.66 63.99 595648 61.2308 down down correct
DOYU.US DouYu International Holdings Limited 20190731 0 9.94 10.15 9.73 9.77 874756 9.77 down down correct
DRIO.US DarioHealth Corp 20190731 0 0.59 0.6563 0.5617 0.61 330189 12.2 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20190731 0 50 50 50 50 0 50
DRNA.US Dicerna Pharmaceuticals Inc 20190731 0 14.2 14.37 13.5425 13.63 335167 13.63 down down correct
DRRX.US DURECT Corporation 20190731 0 1.06 1.19 1.01 1.04 3419281 1.04 down down correct
DRTT.US DIRTT Environmental Solutions Ltd 20190731 0 5.3201 5.3201 5.24 5.24 6103 5.24 down down correct
DSGX.US The Descartes Systems Group Inc 20190731 0 36.95 37.1609 35.915 36.3 111611 36.3 down down correct
DSKE.US Daseke Inc 20190731 0 3.73 3.83 3.69 3.7 251726 3.7 down down correct
DSPG.US DSP Group Inc 20190731 0 15.53 16.3 15.41 16.12 340372 16.12 up up correct
DSWL.US Deswell Industries Inc 20190731 0 2.75 2.75 2.691 2.691 1460 2.3422 down down correct
DTEA.US DAVIDsTEA Inc 20190731 0 1.56 1.6 1.51 1.6 136824 1.6 up up correct
DTIL.US Precision BioSciences Inc 20190731 0 13.18 13.5 12.63 12.87 40171 12.87 down down correct
DTSS.US Datasea Inc 20190731 0 1.32 1.32 1.32 1.32 163 1.32
DTST.US Data Storage Corporation 20190731 0 0.1521 0.161 0.1521 0.161 950 0.161 up up correct
DUOT.US Duos Technologies Group Inc 20190731 0 7.98 8.68 7.98 8.19 8431 8.19 up down incorrect
DVAX.US Dynavax Technologies Corporation 20190731 0 2.7 2.92 2.69 2.76 1286353 2.76 up up correct
DVCR.US Diversicare Healthcare Services Inc 20190731 0 3.44 3.61 3.34 3.34 2031 3.34 down up incorrect
DWSN.US Dawson Geophysical Company 20190731 0 2.39 2.53 2.35 2.38 91892 2.38 down down correct
DXCM.US DexCom Inc 20190731 0 157.49 160 154.4843 156.87 1539627 156.87 down up incorrect
DXLG.US Destination XL Group Inc. Common Stock 20190731 0 1.77 1.85 1.76 1.76 40760 1.76 down down correct
DXPE.US DXP Enterprises Inc 20190731 0 34.35 34.95 33.7 33.95 108132 33.95 down down correct
DXYN.US The Dixie Group Inc 20190731 0 0.53 0.5715 0.52 0.5284 38355 0.5284 down down correct
DYAI.US Dyadic International Inc 20190731 0 6.5 6.5 5.59 5.79 62181 5.79 down down correct
DYNT.US Dynatronics Corporation 20190731 0 1.58 1.58 1.54 1.54 6490 1.54 down down correct
DZSI.US DZS Inc 20190731 0 10.5 10.82 10.07 10.07 31293 10.07 down down correct
EA.US Electronic Arts Inc 20190731 0 94 96.54 91.04 92.5 11152837 91.9201 down up incorrect
EAST.US Eastside Distilling Inc 20190731 0 4.2 4.3 4.1 4.2 42352 4.2
EBAY.US eBay Inc 20190731 0 41.38 41.54 40.63 41.19 8815028 39.8641 down down correct
EBAYL.US eBay Inc. NT 56 20190731 0 26.89 27.14 26.87 27.06 321754 24.8161 up up correct
EBIX.US Ebix Inc 20190731 0 45.61 46.39 45.37 46.03 423567 44.8224 up up correct
EBMT.US Eagle Bancorp Montana Inc 20190731 0 17.75 18.25 17.75 17.77 11431 16.8792 up down incorrect
EBSB.US Meridian Bancorp Inc 20190731 0 18.42 18.67 18.34 18.34 144206 17.4704 down down correct
EBTC.US Enterprise Bancorp Inc 20190731 0 30.69 31.63 30.55 30.55 15111 28.7068 down down correct
ECHO.US Echo Global Logistics Inc 20190731 0 21.4 21.57 20.87 21.06 450332 21.06 down down correct
ECOL.US US Ecology Inc 20190731 0 62.81 64.53 61.51 63.63 143183 63.2355 up down incorrect
ECOR.US electroCore Inc 20190731 0 1.46 1.54 1.39 1.41 36673 1.41 down down correct
ECPG.US Encore Capital Group Inc 20190731 0 36.3 36.69 35.765 35.98 361542 35.98 down up incorrect
EDAP.US EDAP TMS S.A 20190731 0 3.26 3.3437 3.1 3.22 70979 3.22 down up incorrect
EDIT.US Editas Medicine Inc 20190731 0 26.89 27 24.81 25.25 764343 25.25 down down correct
EDRY.US EuroDry Ltd 20190731 0 7.72 7.8515 7.72 7.8515 573 7.8515 up down incorrect
EDSA.US Edesa Biotech Inc 20190731 0 5.013 5.04 4.83 4.88 8570 4.88 down up incorrect
EDUC.US Educational Development Corporation 20190731 0 6.77 6.94 6.65 6.65 9518 6.1599 down down correct
EEFT.US Euronet Worldwide Inc 20190731 0 156.2 158.925 155.31 155.91 479174 155.91 down down correct
EFOI.US Energy Focus Inc 20190731 0 0.511 0.535 0.4621 0.5211 1557945 2.6055 up up correct
EFSC.US Enterprise Financial Services Corp 20190731 0 42.1 42.22 41.63 41.68 97076 39.7451 down up incorrect
EGAN.US eGain Corporation 20190731 0 7.86 7.98 7.61 7.74 336583 7.74 down down correct
EGBN.US Eagle Bancorp Inc 20190731 0 39.71 40.71 39.71 40.31 531977 38.1717 up up correct
EGLE.US Eagle Bulk Shipping Inc 20190731 0 4.58 4.84 4.58 4.63 2321020 30.7883 up up correct
EGRX.US Eagle Pharmaceuticals Inc 20190731 0 56.29 56.63 54.5 54.86 176562 54.86 down down correct
EHTH.US eHealth Inc 20190731 0 105.5 106.9 102.08 103.75 442096 103.75 down down correct
EIGR.US Eiger BioPharmaceuticals Inc 20190731 0 11.43 11.45 11.04 11.07 154662 11.07 down down correct
EIOMX.US EIOMX 20190731 0 10.33 10.33 10.33 10.33 0 10.0754
EKSO.US Ekso Bionics Holdings Inc 20190731 0 1.2 1.21 1.19 1.2 29472 18
ELDN.US Eledon Pharmaceuticals Inc 20190731 0 0.83 0.889 0.82 0.8429 1565 15.1722 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20190731 0 7.95 9 7.95 8.16 119015 8.16 up up correct
ELSE.US Electro 20190731 0 3.4 3.55 3.4 3.4 2388 3.4
ELTK.US Eltek Ltd 20190731 0 3.95 4.11 3.875 4 25829 4 up up correct
EMCF.US Emclaire Financial Corp 20190731 0 32.07 32.07 32.07 32.07 587 28.694
EMKR.US EMCORE Corporation 20190731 0 3 3.05 2.965 2.98 103195 2.98 down down correct
EML.US The Eastern Company 20190731 0 26.49 26.49 25.26 25.26 10623 24.1177 down down correct
ENDP.US Endo International plc 20190731 0 3.22 3.34 3.15 3.17 4786122 3.17 down up incorrect
ENG.US ENGlobal Corporation 20190731 0 1.07 1.1 1 1 26190 1 down down correct
ENLV.US Enlivex Therapeutics Ltd 20190731 0 21.59 22.53 21.5 22.53 5663 22.53 up up correct
ENOB.US Enochian Biosciences Inc 20190731 0 5 5.02 4.89 4.89 20980 4.89 down down correct
ENPH.US Enphase Energy Inc 20190731 0 26.31 28.93 26.29 28.15 22313410 28.15 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20190731 0 10.19 10.2 10.19 10.2 352000 10.2 up up correct
ENSG.US The Ensign Group Inc 20190731 0 60.0216 62.9807 59.9916 60.2416 431179 55.891 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20190731 0 77.02 77.35 74.01 75.02 216319 75.02 down down correct
ENTG.US Entegris Inc 20190731 0 44 44.35 43.11 43.51 1204856 43.0978 down up incorrect
ENTX.US Entera Bio Ltd 20190731 0 3.56 3.56 3.033 3.27 34085 3.27 down up incorrect
ENTXW.US Entera Bio Ltd. WT EXP 062723 20190731 0 0.35 0.89 0.35 0.89 801 0.89 up up correct
ENVB.US Enveric Biosciences Inc 20190731 0 0.3005 0.3044 0.2898 0.2898 6977 28.98 down down correct
EOLS.US Evolus Inc 20190731 0 18.59 18.8238 17.62 17.75 491989 17.75 down down correct
EPAY.US Bottomline Technologies (de) Inc 20190731 0 43.95 44.16 41.725 42.09 464560 42.09 down up incorrect
EPIX.US ESSA Pharma Inc 20190731 0 2.62 2.65 2.34 2.38 28473 2.38 down down correct
EPSN.US Epsilon Energy Ltd 20190731 0 3.797 3.797 3.78 3.78 1527 3.78 down down correct
EPZM.US Epizyme Inc 20190731 0 13.56 13.79 13.26 13.26 575460 13.26 down down correct
EQ.US Equillium Inc 20190731 0 4.29 4.35 4.1 4.1 12351 4.1 down down correct
EQBK.US Equity Bancshares Inc 20190731 0 26.68 26.97 26.42 26.49 82582 26.4283 down down correct
EQIX.US Equinix Inc. (REIT) 20190731 0 497.66 511.29 493.92 502.1 741475 482.6925 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20190731 0 8.84 8.88 8.65 8.71 4305401 8.3985 down down correct
ERIE.US Erie Indemnity Company 20190731 0 225.34 227.16 221.11 222.77 164362 211.0019 down up incorrect
ERII.US Energy Recovery Inc 20190731 0 11.25 11.38 10.96 10.98 254875 10.98 down down correct
ERYP.US ERYTECH Pharma S.A 20190731 0 5.81 5.81 5.81 5.81 116 5.81
ESBK.US Elmira Savings Bank 20190731 0 15.39 15.45 14.8841 15.4 11621 13.6189 up up correct
ESCA.US Escalade Incorporated 20190731 0 11.52 11.9 11.46 11.53 17735 10.5002 up up correct
ESEA.US Euroseas Ltd 20190731 0 0.6031 0.6031 0.585 0.59 13801 4.72 down down correct
ESGR.US Enstar Group Limited 20190731 0 176.26 177.445 174.8 177.15 180824 177.15 up up correct
ESGRO.US Enstar Group Limited 20190731 0 26.26 26.54 26.26 26.54 23954 22.5555 up up correct
ESGRP.US Enstar Group Limited 20190731 0 26.67 26.72 26.48 26.49 88660 22.6193 down down correct
ESLT.US Elbit Systems Ltd 20190731 0 160.8 161.84 159.56 159.6 16231 154.803 down down correct
ESPR.US Esperion Therapeutics Inc 20190731 0 41.32 41.61 39.61 39.69 392755 39.69 down down correct
ESQ.US Esquire Financial Holdings Inc 20190731 0 25.99 26.38 25.65 25.65 21134 25.65 down down correct
ESSA.US ESSA Bancorp Inc 20190731 0 15.38 15.8551 15.35 15.35 16788 14.2576 down up incorrect
ESTA.US Establishment Labs Holdings Inc 20190731 0 25.3 25.7 24.75 24.96 64468 24.96 down down correct
ESXB.US Community Bankers Trust Corporation 20190731 0 7.94 8.47 7.94 7.96 38310 7.4314 up down incorrect
ET.US PE 20190731 0 24.79 24.95 24.78 24.87 511769 21.399 up up correct
ETON.US Eton Pharmaceuticals Inc 20190731 0 6.24 6.4593 6.09 6.09 56686 6.09 down down correct
ETSY.US Etsy Inc 20190731 0 68.04 68.59 66 67.02 1957070 67.02 down up incorrect
ETTX.US Entasis Therapeutics Holdings Inc 20190731 0 6.38 6.83 6.38 6.55 13875 6.55 up down incorrect
EVBG.US Everbridge Inc 20190731 0 103.58 103.83 100.75 102.3 486158 102.3 down up incorrect
EVER.US EverQuote Inc 20190731 0 15.14 15.22 14.75 14.87 67200 14.87 down down correct
EVFM.US Evofem Biosciences Inc 20190731 0 4.96 5.08 4.84 4.86 32094 4.86 down up incorrect
EVGN.US Evogene Ltd 20190731 0 1.45 1.47 1.45 1.4573 1692 1.4573 up up correct
EVK.US Ever 20190731 0 3.0441 3.2999 3.0441 3.2999 640 3.2999 up down incorrect
EVLO.US Evelo Biosciences Inc 20190731 0 6.64 7.1 6.04 6.11 40016 6.11 down up incorrect
EVOK.US Evoke Pharma Inc 20190731 0 0.9947 1.01 0.95 0.9743 431584 0.9743 down down correct
EVOL.US Evolving Systems Inc 20190731 0 0.86 0.8999 0.8075 0.8075 23943 0.8075 down down correct
EVOP.US EVO Payments Inc 20190731 0 31.2 31.93 30.54 31.12 377002 31.12 down down correct
EWBC.US East West Bancorp Inc 20190731 0 48.34 48.7 47.66 48.01 784175 45.5008 down down correct
EXAS.US Exact Sciences Corporation 20190731 0 117.93 120.3227 113.9 115.11 2582401 115.11 down down correct
EXC.US Exelon Corporation 20190731 0 46.04 46.075 44.9 45.06 6978421 41.3014 down down correct
EXEL.US Exelixis Inc 20190731 0 21.25 21.7418 21.12 21.27 3602298 21.27 up up correct
EXLS.US ExlService Holdings Inc 20190731 0 69.91 70.03 67.72 68.79 301314 68.79 down down correct
EXPD.US Expeditors International of Washington Inc 20190731 0 75.92 77.2 75.69 76.35 1338135 74.1961 up up correct
EXPE.US Expedia Group Inc 20190731 0 137.29 137.29 131.3 132.74 2543823 131.4356 down down correct
EXPI.US eXp World Holdings Inc 20190731 0 10.87 11.17 10.52 10.57 195486 5.276 down down correct
EXPO.US Exponent Inc 20190731 0 68.64 69.365 68.11 68.8 333023 67.2835 up up correct
EXTR.US Extreme Networks Inc 20190731 0 8.07 8.5 7.54 8.14 4011743 8.14 up up correct
EYE.US National Vision Holdings Inc 20190731 0 31.3 32.06 30.96 31.59 747055 31.59 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20190731 0 0.215 0.215 0.2065 0.2065 8214 3.0975 down down correct
EYEN.US Eyenovia Inc 20190731 0 3.3 3.422 3.11 3.19 232246 3.19 down down correct
EYES.US Second Sight Medical Products Inc 20190731 0 0.865 0.8694 0.8398 0.8398 11577 6.7184 down down correct
EYESW.US Second Sight Medical Products Inc. Warrants 20190731 0 0.201 0.2162 0.2 0.21 8229 1.68 up down incorrect
EYPT.US EyePoint Pharmaceuticals Inc 20190731 0 1.42 1.46 1.3701 1.39 350353 13.9 down down correct
EZPW.US EZCORP Inc 20190731 0 10.07 10.2 9.83 9.85 345565 9.85 down down correct
FAMI.US Farmmi Inc 20190731 0 1.33 1.36 1.32 1.34 3619 1.34 up up correct
FANG.US Diamondback Energy Inc 20190731 0 102.49 104.99 102.1 103.43 1472986 97.3515 up down incorrect
FANH.US Fanhua Inc 20190731 0 33.41 34.25 33.41 33.87 279348 29.3457 up up correct
FARM.US Farmer Bros. Co 20190731 0 16.39 16.56 16.13 16.24 112863 16.24 down down correct
FARO.US FARO Technologies Inc 20190731 0 54 54.51 52.69 53.39 129834 53.39 down down correct
FAST.US Fastenal Company 20190731 0 31.6 31.615 30.52 30.8 7474719 28.996 down up incorrect
FAT.US FAT Brands Inc 20190731 0 3.85 3.959 3.79 3.79 2802 3.6168 down down correct
FATE.US Fate Therapeutics Inc 20190731 0 22.5 22.78 21.69 22.05 717089 22.05 down down correct
FB.US Meta Platforms Inc. 20190731 0 196.95 198.76 192.68 194.23 14593540 194.23 down down correct
FBIO.US Fortress Biotech Inc 20190731 0 1.39 1.45 1.36 1.37 162415 1.37 down down correct
FBIOP.US Fortress Biotech Inc 20190731 0 21.6 21.75 21.53 21.6464 5860 16.3196 up up correct
FBIZ.US First Business Financial Services Inc 20190731 0 24.1 24.19 23.83 23.83 36341 22.0681 down down correct
FBMS.US The First Bancshares Inc 20190731 0 32.69 33.49 32.69 33.21 81951 31.9693 up up correct
FBNC.US First Bancorp 20190731 0 37.13 37.53 36.65 36.94 78301 35.0555 down up incorrect
FBRX.US Forte Biosciences Inc 20190731 0 5.43 5.63 5.3 5.32 9837 79.8 down down correct
FCAP.US First Capital Inc 20190731 0 57 57.95 56.75 56.75 8878 54.1718 down down correct
FCBC.US First Community Bankshares Inc 20190731 0 33.94 34 32.95 33.07 52223 30.0136 down up incorrect
FCCO.US First Community Corporation 20190731 0 19.5 19.57 19.11 19.11 6604 17.9631 down down correct
FCCY.US 1st Constitution Bancorp 20190731 0 18.31 18.5 18.21 18.21 13564 17.2769 down up incorrect
FCEL.US FuelCell Energy Inc 20190731 0 0.335 0.34 0.315 0.3388 8915409 0.3388 up up correct
FCFS.US FirstCash Inc 20190731 0 103.59 105 100.36 100.64 388313 96.9588 down up incorrect
FCNCA.US First Citizens BancShares Inc 20190731 0 467 477.555 461.85 467.02 64608 463.3063 up up correct
FCRD.US First Eagle Alternative Capital BDC Inc 20190731 0 6.67 6.69 6.62 6.66 46500 4.7151 down down correct
FCREX.US FCREX 20190731 0 12.98 12.98 12.98 12.98 0 11.266
FCRIX.US FCRIX 20190731 0 13.01 13.01 13.01 13.01 0 11.2184
FDBC.US Fidelity D & D Bancorp Inc 20190731 0 67.13 68 65.97 65.97 3744 62.4206 down up incorrect
FDUS.US Fidus Investment Corporation 20190731 0 16.24 16.25 16.12 16.21 46523 12.4783 down down correct
FDUSZ.US Fidus Investment Corporation 20190731 0 25.71 25.79 25.52 25.753 14300 22.5147 up up correct
FEIM.US Frequency Electronics Inc 20190731 0 11.96 12 11.66 11.66 7736 11.66 down up incorrect
FELE.US Franklin Electric Co. Inc 20190731 0 47.03 47.79 46.62 46.86 204270 45.8324 down down correct
FENC.US Fennec Pharmaceuticals Inc 20190731 0 4.5576 4.905 4.4201 4.68 103445 4.68 up up correct
FEYE.US Mandiant Inc 20190731 0 14.17 15.11 13.945 15 19678109 15 up up correct
FFBC.US First Financial Bancorp 20190731 0 25.54 25.8 25.3 25.49 437922 22.7139 down up incorrect
FFBW.US FFBW Inc 20190731 0 10.15 10.19 10.01 10.01 3498 8.5337 down down correct
FFHL.US Fuwei Films (Holdings) Co. Ltd 20190731 0 2.11 2.1885 2.1 2.1038 8572 2.1038 down up incorrect
FFIC.US Flushing Financial Corporation 20190731 0 20.46 20.85 20.33 20.36 138562 18.1085 down down correct
FFIN.US First Financial Bankshares Inc 20190731 0 32.75 33.43 32.73 32.75 510572 31.5748
FFIV.US F5 Networks Inc 20190731 0 150.27 150.27 146.04 146.72 726976 146.72 down down correct
FFNW.US First Financial Northwest Inc 20190731 0 14.9911 15.12 14.76 14.78 15063 13.642 down down correct
FFWM.US First Foundation Inc 20190731 0 15.3 15.46 15.03 15.04 199642 14.4468 down up incorrect
FGBI.US First Guaranty Bancshares Inc 20190731 0 21.42 22.57 21.2 21.85 16676 16.4608 up up correct
FGEN.US FibroGen Inc 20190731 0 48.34 48.71 47 47.26 497058 47.26 down up incorrect
FGF.US FG Financial Group Inc 20190731 0 5.22 5.22 5.05 5.05 1553 5.05 down down correct
FGFPP.US FG Financial Group Inc 20190731 0 25.9 25.9 25.579 25.579 12400 20.9456 down down correct
FHB.US First Hawaiian Inc 20190731 0 26.77 26.89 26.44 26.76 839404 23.9706 down down correct
FIBK.US First Interstate BancSystem Inc 20190731 0 39.41 40.6 39.09 40.03 337929 35.7977 up up correct
FINW.US FinWise Bancorp Common Stock 20190731 0 184.735 184.735 184.735 184.735 0 184.735
FISI.US Financial Institutions Inc 20190731 0 30.46 31.13 30.28 30.79 75686 27.7164 up up correct
FISV.US Fiserv Inc 20190731 0 104.84 106.88 103.9696 105.43 8796245 105.43 up up correct
FITB.US Fifth Third Bancorp 20190731 0 29.87 30 29.48 29.69 5788612 27.1113 down down correct
FITBI.US Fifth Third Bancorp 20190731 0 28.2 28.35 28.15 28.17 97958 24.5941 down down correct
FIVE.US Five Below Inc 20190731 0 116 119.7 116 117.46 853634 117.46 up up correct
FIVN.US Five9 Inc 20190731 0 49.62 50.17 48.64 49.37 1342892 49.37 down down correct
FIXX.US Homology Medicines Inc 20190731 0 18.72 18.72 17.71 17.78 272908 17.78 down down correct
FIZZ.US National Beverage Corp 20190731 0 43.27 44.165 42.82 43.53 576740 19.2555 up up correct
FKWL.US Franklin Wireless Corp 20190731 0 2.42 2.42 2.17 2.17 455 2.17 down down correct
FLDM.US Fluidigm Corporation 20190731 0 12.09 12.15 11.68 11.75 477327 11.75 down up incorrect
FLEX.US Flex Ltd 20190731 0 11.44 11.5 10.94 11.15 8568655 11.15 down up incorrect
FLGT.US Fulgent Genetics Inc 20190731 0 6.88 6.9 6.66 6.66 24400 6.66 down down correct
FLIC.US The First of Long Island Corporation 20190731 0 21.68 22.6 21.68 22.12 141281 20.2506 up up correct
FLL.US Full House Resorts Inc 20190731 0 1.84 2.05 1.84 1.9 89614 1.9 up up correct
FLMN.US Falcon Minerals Corporation 20190731 0 7.92 8.3294 7.91 7.91 172199 6.3106 down down correct
FLMNW.US Falcon Minerals Corporation WT EXP 072122 20190731 0 0.75 0.8 0.75 0.7962 13800 0.7962 up down incorrect
FLNT.US Fluent Inc 20190731 0 5.56 5.6 5.05 5.2 337453 5.2 down down correct
FLUX.US Flux Power Holdings Inc 20190731 0 12.25 15 11.4 15 634 15 up up correct
FLWS.US 1 20190731 0 20.11 20.11 19.31 19.58 223216 19.58 down down correct
FLXN.US Flexion Therapeutics Inc 20190731 0 10 10.43 9.95 10.04 586855 10.04 up up correct
FLXS.US Flexsteel Industries Inc 20190731 0 17.49 18.84 17.21 18.37 38613 17.0778 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20190731 0 28.78 28.95 28.64 28.64 21917 26.7168 down down correct
FMBH.US First Mid Bancshares Inc 20190731 0 33.4 34.4 33.12 34.08 65532 32.082 up up correct
FMBI.US First Midwest Bancorp Inc 20190731 0 21.67 21.89 21.51 21.63 686172 19.8525 down down correct
FMNB.US Farmers National Banc Corp 20190731 0 14.73 15.07 14.61 14.61 74882 13.5333 down down correct
FNCB.US FNCB Bancorp Inc 20190731 0 7.91 8 7.75 7.95 27069 7.3316 up up correct
FNHC.US FedNat Holding Company 20190731 0 12.285 12.58 12.135 12.49 94087 11.891 up up correct
FNKO.US Funko Inc 20190731 0 24.8 25.38 24.59 25.01 713636 25.01 up down incorrect
FNLC.US The First Bancorp Inc 20190731 0 26.24 26.49 26.2 26.21 30655 23.5405 down down correct
FNWB.US First Northwest Bancorp 20190731 0 16.13 16.4 16.07 16.07 16124 15.5215 down down correct
FNWD.US Finward Bancorp Common Stock 20190731 0 45 45 45 45 500 41.8099
FOCS.US Focus Financial Partners Inc 20190731 0 28.27 28.76 27.77 27.91 168275 27.91 down down correct
FOLD.US Amicus Therapeutics Inc 20190731 0 12.87 12.96 12.26 12.4 6971734 12.4 down down correct
FONR.US FONAR Corporation 20190731 0 24.3 25 24.27 24.54 53511 24.54 up up correct
FORD.US Forward Industries Inc 20190731 0 1.12 1.16 1.1 1.1 16164 1.1 down down correct
FORM.US FormFactor Inc 20190731 0 16.95 16.99 16.5 16.78 585607 16.78 down up incorrect
FORR.US Forrester Research Inc 20190731 0 49.24 49.79 47.3 47.33 173615 47.33 down down correct
FORTY.US Formula Systems (1985) Ltd 20190731 0 56.2501 56.2501 56.2501 56.2501 104 54.2586
FOSL.US Fossil Group Inc 20190731 0 10.9 11.15 10.66 11.04 1479205 11.04 up up correct
FOX.US Fox Corporation 20190731 0 37.7 37.7 36.7717 37.2 1831333 35.9037 down down correct
FOXA.US Fox Corporation 20190731 0 37.67 37.6918 36.81 37.32 5280629 36.0557 down down correct
FOXF.US Fox Factory Holding Corp 20190731 0 83.09 84.51 79.835 80.08 321022 80.08 down down correct
FPAY.US FlexShopper Inc 20190731 0 1.6 1.7 1.5379 1.6 99343 1.6
FRAF.US Franklin Financial Services Corporation 20190731 0 36.3293 36.5 36.14 36.5 16277 33.0291 up up correct
FRBA.US First Bank 20190731 0 11.41 11.6 11.38 11.38 24218 11.0228 down down correct
FRBK.US Republic First Bancorp Inc 20190731 0 4.4 4.47 4.34 4.35 320840 4.35 down down correct
FRG.US Franchise Group Inc 20190731 0 11.85 11.93 11.85 11.9 5200 10.6317 up up correct
FRGI.US Fiesta Restaurant Group Inc 20190731 0 9.99 9.99 9.53 9.55 271553 9.55 down down correct
FRHC.US Freedom Holding Corp 20190731 0 10.77 10.89 10.76 10.88 14199 10.88 up up correct
FRME.US First Merchants Corporation 20190731 0 38.67 39.77 38.56 39.41 453848 36.5788 up up correct
FROPX.US FROPX 20190731 0 19.92 19.92 19.92 19.92 0 15.427
FRPH.US FRP Holdings Inc 20190731 0 50.57 51.41 49.58 49.58 12478 49.58 down up incorrect
FRPT.US Freshpet Inc 20190731 0 44.3 45.75 43.88 45.15 353435 45.15 up up correct
FRST.US Primis Financial Corp 20190731 0 15.88 16.12 15.88 15.92 62094 14.7339 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20190731 0 1.76 1.85 1.74 1.78 95647 1.78 up up correct
FRTA.US Forterra Inc 20190731 0 6.66 6.76 6.5 6.5 85444 6.5 down down correct
FSBW.US FS Bancorp Inc 20190731 0 48.74 49.95 48.74 49.3 34339 23.6702 up up correct
FSEA.US First Seacoast Bancorp 20190731 0 8.92 9.19 8.92 9.05 14046 9.05 up down incorrect
FSFG.US First Savings Financial Group Inc 20190731 0 60.5425 60.95 60.5425 60.55 2167 19.4931 up up correct
FSLR.US First Solar Inc 20190731 0 66.67 66.8 64.09 64.49 1179813 64.49 down down correct
FSTR.US L.B. Foster Company 20190731 0 27.8 27.8 23.01 24.17 111562 24.17 down up incorrect
FSTX.US F 20190731 0 4.7398 4.99 4.7136 4.74 61673 18.96 up down incorrect
FSV.US FirstService Corporation 20190731 0 105.94 106.53 104.775 104.87 48597 103.5556 down down correct
FTDR.US Frontdoor Inc 20190731 0 45.83 46.99 44.81 45.64 507338 45.64 down down correct
FTEK.US Fuel Tech Inc 20190731 0 1.08 1.14 1.05 1.07 145189 1.07 down down correct
FTFT.US Future FinTech Group Inc 20190731 0 1.0301 1.0319 1 1.01 55532 1.01 down down correct
FTNT.US Fortinet Inc 20190731 0 82.43 82.55 79.38 80.31 1758193 80.31 down down correct
FULC.US Fulcrum Therapeutics Inc 20190731 0 14.75 14.75 13.58 13.85 34307 13.85 down down correct
FULT.US Fulton Financial Corporation 20190731 0 17.11 17.24 16.98 17 782318 15.3917 down down correct
FUNC.US First United Corporation 20190731 0 21.38 21.6 21.29 21.29 19565 19.745 down down correct
FUND.US Sprott Focus Trust Inc 20190731 0 6.84 6.93 6.74 6.85 71137 5.5535 up up correct
FUSB.US First US Bancshares Inc 20190731 0 9.19 9.43 9.05 9.39 4690 9.0976 up up correct
FUTU.US Futu Holdings Limited 20190731 0 11.43 11.43 11.25 11.33 45693 11.33 down down correct
FUV.US Arcimoto Inc 20190731 0 2.94 3.1 2.94 3.03 21618 3.03 up up correct
FVCB.US FVCBankcorp Inc 20190731 0 17.53 18.3 17.48 18.02 17506 18.02 up up correct
FVE.US Five Star Senior Living Inc 20190731 0 0.4657 0.49 0.452 0.4655 55852 4.655 down up incorrect
FWBI.US First Wave BioPharma Inc 20190731 0 1.05 1.0758 0.9999 1.01 69979 1.01 down down correct
FWONA.US Formula One Group 20190731 0 37.92 37.92 37.17 37.48 206912 37.48 down down correct
FWONK.US Formula One Group 20190731 0 39.58 39.82 38.96 39.38 873810 39.38 down up incorrect
FWRD.US Forward Air Corporation 20190731 0 61.76 64.04 61.76 63 295480 61.2916 up up correct
FXNC.US First National Corporation 20190731 0 19.6 19.75 19.5 19.5 2976 18.3415 down up incorrect
GABC.US German American Bancorp Inc 20190731 0 31.39 31.99 31.2888 31.55 104095 29.798 up up correct
GAIA.US Gaia Inc 20190731 0 5.97 6.13 5.74 5.78 153960 5.78 down up incorrect
GAIN.US Gladstone Investment Corporation 20190731 0 11.31 11.39 11.17 11.33 110287 9.3524 up up correct
GALT.US Galectin Therapeutics Inc 20190731 0 3.78 3.9 3.7 3.7 236369 3.7 down down correct
GASS.US StealthGas Inc 20190731 0 3.74 3.83 3.64 3.64 42881 3.64 down down correct
GBCI.US Glacier Bancorp Inc 20190731 0 41.69 42.61 41.59 41.91 700761 38.8208 up up correct
GBDC.US Golub Capital BDC Inc 20190731 0 17.8293 17.839 17.4712 17.5486 164115 14.2601 down down correct
GBLI.US Global Indemnity Group LLC 20190731 0 27.84 29.55 27.84 28.29 17868 25.6832 up up correct
GBLIL.US Global Indemnity Limited SUB NT 47 20190731 0 26.6 26.8 26.5 26.8 50046 22.5877 up up correct
GBT.US Global Blood Therapeutics Inc 20190731 0 56.33 56.69 54.24 54.8 589551 54.8 down down correct
GCBC.US Greene County Bancorp Inc 20190731 0 27.95 28 27.75 27.75 6327 26.5318 down down correct
GCMG.US GCM Grosvenor Inc 20190731 0 10 10.03 10 10.03 900 9.7503 up down incorrect
GCREX.US Griffin Institutional Access Real Estate 20190731 0 26.52 26.52 26.52 26.52 0 23.2556
GDEN.US Golden Entertainment Inc 20190731 0 14.47 14.51 13.97 14.02 114162 14.02 down up incorrect
GDS.US GDS Holdings Limited 20190731 0 40.88 41.52 40.3 41.18 865642 41.18 up up correct
GECC.US Great Elm Capital Corporation 20190731 0 8.71 8.83 8.64 8.77 33711 6.7837 up up correct
GECCM.US GECCM 20190731 0 25.35 25.35 25.1001 25.1292 2225 22.9162 down up incorrect
GECCN.US Great Elm Capital 20190731 0 24.97 25.07 24.97 24.98 4900 21.3823 up up correct
GEG.US Great Elm Group Inc 20190731 0 4.12 4.33 4.12 4.13 29846 4.13 up up correct
GENC.US Gencor Industries Inc 20190731 0 13.4 13.5 12.75 12.76 19126 12.76 down down correct
GENE.US Genetic Technologies Limited 20190731 0 0.62 0.64 0.62 0.62 10652 2.48
GEOS.US Geospace Technologies Corporation 20190731 0 15.24 15.96 15.24 15.61 73979 15.61 up down incorrect
GERN.US Geron Corporation 20190731 0 1.21 1.26 1.2 1.2 1298634 1.2 down down correct
GEVO.US Gevo Inc 20190731 0 2.58 2.5999 2.43 2.45 230787 2.45 down down correct
GFED.US Guaranty Federal Bancshares Inc 20190731 0 23.75 24 23.6 23.6 9478 21.9426 down down correct
GFN.US General Finance Corporation 20190731 0 8 8.38 8 8.08 37288 8.08 up up correct
GGAL.US Grupo Financiero Galicia S.A 20190731 0 37.99 38.12 36.551 36.74 1027699 36.0626 down up incorrect
GH.US Guardant Health Inc 20190731 0 96.34 97.5 92 93.99 471391 93.99 down down correct
GHSI.US Guardion Health Sciences Inc 20190731 0 6.9 7.38 6.66 7.32 33250 7.32 up up correct
GIFI.US Gulf Island Fabrication Inc 20190731 0 7.42 7.42 7.09 7.16 30518 7.16 down down correct
GIGM.US GigaMedia Limited 20190731 0 2.55 2.5716 2.5139 2.525 2069 2.525 down down correct
GIII.US G 20190731 0 28.86 29.12 28.26 28.66 586745 28.66 down up incorrect
GILD.US Gilead Sciences Inc 20190731 0 65.65 66.72 64.16 65.52 10366340 59.2686 down down correct
GILT.US Gilat Satellite Networks Ltd 20190731 0 8.4215 8.4215 8.3301 8.3301 4684 7.1894 down down correct
GIREX.US Griffin Institutional Access Real Estate 20190731 0 27.3 27.3 27.3 27.3 0 23.9393
GLAD.US Gladstone Capital Corporation 20190731 0 9.55 9.55 9.45 9.48 91909 7.6555 down down correct
GLBFX.US GL Beyond Income Fund 20190731 0 1.62 1.62 1.62 1.62 0 1.4149
GLBS.US Globus Maritime Limited 20190731 0 2.22 2.28 2.2 2.2 41751 220 down up incorrect
GLBZ.US Glen Burnie Bancorp 20190731 0 11 11.35 10.86 11.31 16522 10.4843 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20190731 0 11 11.04 10.5682 10.73 830805 10.73 down up incorrect
GLG.US TD Holdings Inc 20190731 0 0.3561 0.375 0.33 0.3518 105901 0.3518 down up incorrect
GLMD.US Galmed Pharmaceuticals Ltd 20190731 0 6.2 6.2 5.829 6.04 73218 6.04 down down correct
GLNG.US Golar LNG Limited 20190731 0 16.99 17.27 16.7 16.94 767207 16.94 down up incorrect
GLPG.US Galapagos NV 20190731 0 176.91 177.51 171.735 173.4 99231 173.4 down down correct
GLPI.US Gaming and Leisure Properties Inc 20190731 0 37.82 38.17 37.59 37.71 2736826 32.9925 down up incorrect
GLRE.US Greenlight Capital Re Ltd 20190731 0 8.5 8.63 8.32 8.35 223850 8.35 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20190731 0 27.18 27.18 27.18 27.18 0 23.8344
GLYC.US GlycoMimetics Inc 20190731 0 9.21 9.29 9.07 9.23 539518 9.23 up up correct
GMBL.US Esports Entertainment Group Inc 20190731 0 0.5029 0.5298 0.5029 0.5289 186 7.9335 up up correct
GMDA.US Gamida Cell Ltd 20190731 0 3.9091 4.12 3.6 3.7 44599 3.7 down down correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20190731 0 26.95 26.95 26.95 26.95 0 23.6323
GNCA.US Genocea Biosciences Inc 20190731 0 3.59 3.59 3.25 3.36 269077 3.36 down down correct
GNFT.US Genfit SA 20190731 0 17.66 17.92 17.46 17.52 120658 17.52 down up incorrect
GNLN.US Greenlane Holdings Inc 20190731 0 8.2 8.4762 8.17 8.43 201883 8.43 up down incorrect
GNPX.US Genprex Inc 20190731 0 0.96 1.03 0.9501 0.9923 17763 0.9923 up down incorrect
GNSS.US Genasys Inc 20190731 0 4.14 4.24 4.1166 4.16 58659 4.16 up up correct
GNTX.US Gentex Corporation 20190731 0 27.11 27.68 27.11 27.42 1818540 26.4372 up up correct
GNTY.US Guaranty Bancshares Inc 20190731 0 30.95 31 30.76 30.82 18837 26.1551 down up incorrect
GNUS.US Genius Brands International Inc 20190731 0 0.8189 0.83 0.7919 0.7919 75432 0.7919 down up incorrect
GO.US Grocery Outlet Holding Corp 20190731 0 38.68 39.1 38.3 38.94 220804 38.94 up up correct
GOEV.US Canoo Inc 20190731 0 9.98 10 9.96 9.99 4302 9.99 up down incorrect
GOEVW.US Canoo Holdings Ltd 20190731 0 0.7399 0.76 0.7363 0.75 56950 0.75 up up correct
GOGL.US Golden Ocean Group Limited 20190731 0 6.18 6.2 6.04 6.08 227282 4.9133 down up incorrect
GOGO.US Gogo Inc 20190731 0 4.15 4.27 4.09 4.19 1445154 4.19 up up correct
GOOD.US Gladstone Commercial Corporation 20190731 0 21.54 21.74 21.26 21.26 174468 17.5703 down down correct
GOOG.US Alphabet Inc 20190731 0 1223 1234 1207.764 1216.68 1725454 1216.68 down down correct
GOOGL.US Alphabet Inc 20190731 0 1224.87 1234.91 1208.18 1218.2 1997999 1218.2 down down correct
GOSS.US Gossamer Bio Inc 20190731 0 20 20.355 19.66 19.85 253357 19.85 down down correct
GOVX.US GeoVax Labs Inc 20190731 0 0.1375 0.1375 0.094 0.094 4 3760 down up incorrect
GPP.US Green Plains Partners LP 20190731 0 14.43 14.48 14.37 14.45 130531 11.6798 up down incorrect
GPRE.US Green Plains Inc 20190731 0 10.28 10.6 10.0309 10.09 626394 10.09 down down correct
GPRO.US GoPro Inc 20190731 0 5.4 5.59 5.28 5.29 4099323 5.29 down up incorrect
GRBK.US Green Brick Partners Inc 20190731 0 9.61 9.71 9.4 9.41 61749 9.41 down down correct
GREE.US Greenidge Generation Holdings Inc 20190731 0 13.6522 14.087 13.4783 13.4783 8936 6.967 down up incorrect
GRFS.US Grifols S.A 20190731 0 22.22 22.98 22.1873 22.76 1188499 21.6873 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20190731 0 27.58 27.58 27.58 27.58 0 24.1856
GRIN.US Grindrod Shipping Holdings Ltd 20190731 0 6.2 6.2 6.018 6.018 277 5.7212 down down correct
GRMN.US Garmin Ltd 20190731 0 83.25 83.95 77.5201 78.59 4002191 74.26 down up incorrect
GRNQ.US Greenpro Capital Corp 20190731 0 1.14 1.15 1.1 1.115 992 1.115 down up incorrect
GROM.US Grom Social Enterprises Inc. Common Stock 20190731 0 0.159 0.195 0.159 0.195 12000 6.24 up up correct
GROW.US U.S. Global Investors Inc 20190731 0 1.71 1.78 1.7 1.74 55048 1.6828 up up correct
GRPN.US Groupon Inc 20190731 0 3.14 3.36 3.1 3.15 583946 63 up up correct
GRTS.US Gritstone bio Inc 20190731 0 10.72 11.1825 10.5 10.5 149091 10.5 down down correct
GRVY.US Gravity Co. Ltd 20190731 0 40.1 40.63 38.5 40.45 96286 40.45 up up correct
GRWG.US GrowGeneration Corp 20190731 0 4.25 4.54 4.22 4.45 124938 4.45 up up correct
GSBC.US Great Southern Bancorp Inc 20190731 0 59.62 60.94 59.62 59.96 52152 54.9684 up up correct
GSHD.US Goosehead Insurance Inc 20190731 0 45.41 46.79 44.75 45.01 135662 43.9245 down down correct
GSIT.US GSI Technology Inc 20190731 0 8.16 8.32 8.16 8.22 66729 8.22 up down incorrect
GSKY.US GreenSky Inc 20190731 0 11.85 12.035 11.3 11.43 677510 11.43 down down correct
GSM.US Ferroglobe PLC 20190731 0 1.51 1.59 1.4802 1.51 357788 1.51
GSMG.US Glory Star New Media Group Holdings Limited 20190731 0 10.04 10.05 10.01 10.05 355170 10.05 up up correct
GSMGW.US Glory Star New Media Group Holdings Limited 20190731 0 0.09 0.09 0.0899 0.09 43000 0.09
GT.US The Goodyear Tire & Rubber Company 20190731 0 13.79 13.93 13.53 13.73 4133400 13.4358 down down correct
GTBP.US GT Biopharma Inc 20190731 0 0.243 0.249 0.221 0.221 3564 3.757 down down correct
GTEC.US Greenland Technologies Holding Corporation 20190731 0 10.25 10.25 10.2 10.212 14566 10.212 down down correct
GTHX.US G1 Therapeutics Inc 20190731 0 26.75 26.7871 24.7 24.81 243114 24.81 down down correct
GTIM.US Good Times Restaurants Inc 20190731 0 1.9 1.93 1.84 1.84 14830 1.84 down up incorrect
GTX.US Garrett Motion Inc 20190731 0 13.7 14.52 13.5 14.17 2105290 14.17 up up correct
GTYH.US GTY Technology Holdings Inc 20190731 0 7.05 7.17 6.9 6.96 75969 6.96 down down correct
GURE.US Gulf Resources Inc 20190731 0 0.88 0.93 0.88 0.8901 4812 4.4505 up down incorrect
GVP.US GSE Systems Inc 20190731 0 2.29 2.33 2.235 2.31 6952 2.31 up up correct
GWGH.US GWG Holdings Inc 20190731 0 9.99 11.15 9.99 10.86 34198 10.86 up up correct
GWRS.US Global Water Resources Inc 20190731 0 12.54 12.75 12.4933 12.66 35449 12.0284 up up correct
GYRO.US Gyrodyne LLC 20190731 0 18.4217 18.4217 18.4217 18.4217 10 18.4217
HA.US Hawaiian Holdings Inc 20190731 0 27.6 27.64 25.62 25.99 1809272 25.6543 down down correct
HAFC.US Hanmi Financial Corporation 20190731 0 21.63 21.93 21.39 21.49 189494 19.5291 down up incorrect
HAIN.US The Hain Celestial Group Inc 20190731 0 22.01 22.93 21.455 21.77 1615474 21.77 down up incorrect
HALL.US Hallmark Financial Services Inc 20190731 0 15.3 15.715 15.15 15.5 101707 15.5 up up correct
HALO.US Halozyme Therapeutics Inc 20190731 0 17.01 17.26 16.84 16.99 904213 16.99 down down correct
HARP.US Harpoon Therapeutics Inc 20190731 0 14.8618 15 14.76 14.89 13881 14.89 up up correct
HAS.US Hasbro Inc 20190731 0 123.11 123.892 120.32 121.16 1230400 113.1655 down up incorrect
HAYN.US Haynes International Inc 20190731 0 30.47 30.94 29.7 29.76 66954 27.5515 down down correct
HBAN.US Huntington Bancshares Incorporated 20190731 0 14.39 14.49 14.21 14.25 12041400 12.6392 down down correct
HBCP.US Home Bancorp Inc 20190731 0 37.65 38 37.35 37.36 29432 34.8439 down down correct
HBIO.US Harvard Bioscience Inc 20190731 0 2.55 2.5862 2.45 2.48 357157 2.48 down down correct
HBMD.US Howard Bancorp Inc 20190731 0 15.04 15.15 14.83 14.89 28594 14.89 down up incorrect
HBNC.US Horizon Bancorp Inc 20190731 0 17.52 17.84 17.37 17.42 199723 16.0844 down up incorrect
HBP.US Huttig Building Products Inc 20190731 0 2.33 2.79 2.33 2.59 29555 2.59 up up correct
HCAT.US Health Catalyst Inc 20190731 0 43.33 45.94 42.01 44.25 1124733 44.25 up up correct
HCCI.US Heritage 20190731 0 27.91 28.7 27.81 28.05 99078 28.05 up up correct
HCKT.US The Hackett Group Inc 20190731 0 16.53 16.87 16.3 16.42 183026 15.5286 down down correct
HCM.US HUTCHMED (China) Limited 20190731 0 20.8 21.46 20.2206 20.91 458630 20.91 up down incorrect
HCSG.US Healthcare Services Group Inc 20190731 0 24.59 24.7175 23.62 23.91 1443121 21.981 down down correct
HDSN.US Hudson Technologies Inc 20190731 0 0.62 0.6849 0.613 0.6131 420037 0.6131 down down correct
HEAR.US Turtle Beach Corporation 20190731 0 10.2 10.63 10.11 10.39 502814 10.39 up down incorrect
HEES.US H&E Equipment Services Inc 20190731 0 31.83 32.08 30.58 30.61 239608 27.677 down down correct
HELE.US Helen of Troy Limited 20190731 0 150.53 152.42 147.43 148.28 150101 148.28 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20190731 0 3.2 3.4 2.901 2.96 691671 2.96 down down correct
HEXO.US HEXO Corp. Common Shares 20190731 0 4.21 4.3499 4.13 4.26 3301998 17.04 up down incorrect
HFBL.US Home Federal Bancorp Inc. of Louisiana 20190731 0 35.26 35.26 33.03 33.03 492 15.7021 down down correct
HFFG.US HF Foods Group Inc 20190731 0 22.54 22.99 22.14 22.66 12019 22.66 up up correct
HFWA.US Heritage Financial Corporation 20190731 0 28.02 28.79 28.02 28.52 287694 26.1161 up up correct
HGBL.US Heritage Global Inc 20190731 0 0.65 0.65 0.65 0.65 1510 0.65
HGEN.US Humanigen Inc 20190731 0 0.89 0.89 0.85 0.85 676 4.25 down down correct
HGSH.US China HGS Real Estate Inc 20190731 0 0.89 0.8915 0.89 0.8915 1135 1.783 up down incorrect
HHR.US HeadHunter Group PLC 20190731 0 18.26 18.88 18.02 18.18 52600 17.3003 down down correct
HIBB.US Hibbett Inc 20190731 0 18.37 18.82 18.25 18.4 627523 18.2342 up up correct
HIFS.US Hingham Institution for Savings 20190731 0 194.33 195.9 192 192.79 6211 187.9303 down down correct
HIHO.US Highway Holdings Limited 20190731 0 2.0027 2.127 2.0027 2.127 3678 1.8793 up down incorrect
HIMX.US Himax Technologies Inc 20190731 0 3.15 3.23 3.115 3.13 344277 3.0735 down down correct
HITI.US High Tide Inc. Common Shares 20190731 0 0.4 0.41 0.34 0.35 892854 0.35 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20190731 0 0.2384 0.26 0.2384 0.2441 288350 0.2441 up down incorrect
HJLI.US Hancock Jaffe Laboratories Inc 20190731 0 1.09 1.16 1.09 1.12 163435 28 up up correct
HLG.US Hailiang Education Group Inc 20190731 0 63.48 63.48 62 63.3 16040 63.3 down down correct
HLIT.US Harmonic Inc 20190731 0 7.34 7.63 7.26 7.47 1287796 7.47 up up correct
HLNE.US Hamilton Lane Incorporated 20190731 0 59.23 59.52 58.26 58.7 119158 56.1866 down down correct
HMHC.US Houghton Mifflin Harcourt Company 20190731 0 5.84 5.935 5.77 5.85 894203 5.85 up up correct
HMNF.US HMN Financial Inc 20190731 0 21.45 21.45 21.2 21.2 2317 21.2 down up incorrect
HMST.US HomeStreet Inc 20190731 0 29.17 29.6 29 29.02 191874 27.7701 down down correct
HMTV.US Hemisphere Media Group Inc 20190731 0 12.32 12.67 12.3 12.31 27463 12.31 down up incorrect
HNNA.US Hennessy Advisors Inc 20190731 0 9.92 10.25 9.92 10 7222 8.6729 up up correct
HNRG.US Hallador Energy Company 20190731 0 5.56 5.595 5.36 5.36 55412 5.1761 down down correct
HOFT.US Hooker Furniture Corporation 20190731 0 20.89 21.24 20.73 20.85 245433 19.4673 down up incorrect
HOLI.US Hollysys Automation Technologies Ltd 20190731 0 17.62 17.705 17.09 17.29 181006 16.7605 down down correct
HOLX.US Hologic Inc 20190731 0 51.37 52.19 51.121 51.25 3332526 51.25 down down correct
HON.US Honeywell International Inc 20190731 0 173.48 173.98 170.17 172.46 2896926 164.0637 down down correct
HONE.US HarborOne Bancorp Inc 20190731 0 19.13 19.37 18.99 19.15 111113 10.4488 up up correct
HOOK.US HOOKIPA Pharma Inc 20190731 0 7.35 7.4754 6.7 7.29 272216 7.29 down down correct
HOPE.US Hope Bancorp Inc 20190731 0 14.67 14.92 14.6231 14.75 807557 13.1998 up up correct
HOTH.US Hoth Therapeutics Inc 20190731 0 5.4 5.9 5.4 5.74 8304 5.74 up up correct
HPK.US HighPeak Energy Inc 20190731 0 10.17 10.2 10.17 10.17 2600 10.0572
HQI.US HireQuest Inc 20190731 0 6.99 8.55 6.99 7.4 68400 7.214 up up correct
HQY.US HealthEquity Inc 20190731 0 82 83.66 81.4221 81.98 852906 81.98 down up incorrect
HROW.US Harrow Health Inc 20190731 0 7.61 7.93 7.53 7.75 224095 7.75 up down incorrect
HRTX.US Heron Therapeutics Inc 20190731 0 17.85 18.14 17.42 17.44 1057740 17.44 down down correct
HRZN.US Horizon Technology Finance Corporation 20190731 0 12.23 12.24 12.051 12.23 94126 9.7696
HSDT.US Helius Medical Technologies Inc 20190731 0 2.1 2.31 2.08 2.23 38423 78.05 up down incorrect
HSIC.US Henry Schein Inc 20190731 0 69.05 69.48 66.04 66.54 1669652 66.54 down down correct
HSII.US Heidrick & Struggles International Inc 20190731 0 29.56 30.34 29.5 29.7 178491 28.199 up down incorrect
HSKA.US Heska Corporation 20190731 0 82.21 82.55 80.01 80.14 79121 80.14 down down correct
HSON.US Hudson Global Inc 20190731 0 10.86 11.24 10.46 10.65 6528 10.65 down down correct
HST.US Host Hotels & Resorts Inc 20190731 0 17.68 17.82 17.3 17.39 7662513 16.6562 down down correct
HSTM.US HealthStream Inc 20190731 0 28.06 28.67 27.89 28.24 202251 28.24 up up correct
HSTO.US Histogen Inc 20190731 0 0.32 0.3351 0.31 0.3184 36378 3.184 down down correct
HTBI.US HomeTrust Bancshares Inc 20190731 0 26.25 26.97 26.07 26.13 44552 25.2549 down up incorrect
HTBK.US Heritage Commerce Corp 20190731 0 12.38 12.48 12.33 12.37 248744 10.8445 down down correct
HTBX.US Heat Biologics Inc 20190731 0 0.735 0.8267 0.7 0.7102 204078 4.9714 down down correct
HTGM.US HTG Molecular Diagnostics Inc 20190731 0 1.367 1.39 1.31 1.33 5777 19.95 down down correct
HTHT.US Huazhu Group Limited 20190731 0 32.39 33.16 32.03 32.76 742837 32.4829 up up correct
HTLD.US Heartland Express Inc 20190731 0 20.24 20.44 19.67 19.84 634659 19.0708 down down correct
HTLF.US Heartland Financial USA Inc 20190731 0 48 48.87 48 48.09 145634 45.7413 up down incorrect
HTOO.US Fusion Fuel Green PLC 20190731 0 10.14 10.15 10.14 10.14 75401 10.14
HUBG.US Hub Group Inc 20190731 0 43.99 46.95 43.15 45.35 892410 45.35 up up correct
HUGE.US FSD Pharma Inc 20190731 0 0.0897 0.0934 0.08 0.0895 258731 17.9895 down down correct
HURC.US Hurco Companies Inc 20190731 0 34.25 34.74 33.75 34.19 29363 32.91 down down correct
HURN.US Huron Consulting Group Inc 20190731 0 57.96 64.39 57.94 60.97 384400 60.97 up down incorrect
HUSN.US Hudson Capital Inc 20190731 0 2.17 2.1779 2 2.02 12861 10.1 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20190731 0 1.68 1.78 1.68 1.78 12329 1.78 up down incorrect
HVBC.US HV Bancorp Inc 20190731 0 14.45 14.5 14.42 14.42 1792 14.42 down up incorrect
HWBK.US Hawthorn Bancshares Inc 20190731 0 23.4652 23.5356 22.5869 22.5869 19023 21.2337 down down correct
HWC.US Hancock Whitney Corporation 20190731 0 41.7 42.11 41.38 41.52 373068 38.2921 down down correct
HWKN.US Hawkins Inc 20190731 0 44.84 45.99 43.66 43.67 59886 20.8857 down down correct
HX.US Xiaobai Maimai Inc 20190731 0 2.19 2.28 2.19 2.26 46637 6.78 up up correct
HYACU.US Haymaker Acquisition Corp. III 20190731 0 10.33 10.33 10.3 10.3 12900 10.3 down down correct
HYMC.US Hycroft Mining Holding Corporation 20190731 0 10.22 10.22 10.22 10.22 100000 10.22
HYRE.US HyreCar Inc 20190731 0 3.16 3.2 3.11 3.19 118465 3.19 up up correct
HZNP.US Horizon Therapeutics Public Limited Company 20190731 0 24.85 25.03 24.595 24.89 1532095 24.89 up up correct
IART.US Integra LifeSciences Holdings Corporation 20190731 0 64.77 65.09 62.935 63.39 399865 63.39 down down correct
IBCP.US Independent Bank Corporation 20190731 0 21.67 21.92 21.63 21.74 114303 19.576 up up correct
IBKR.US Interactive Brokers Group Inc 20190731 0 51.95 51.95 50.89 51.26 416044 50.4621 down down correct
IBOC.US International Bancshares Corporation 20190731 0 37.77 38.17 37.44 37.63 269777 34.6327 down down correct
IBTX.US Independent Bank Group Inc 20190731 0 57 57.62 56.66 56.81 265450 53.9054 down up incorrect
ICAD.US iCAD Inc 20190731 0 6.68 6.74 6.21 6.37 94031 6.37 down down correct
ICBK.US County Bancorp Inc 20190731 0 18.18 18.49 17.86 17.86 8834 17.282 down down correct
ICCC.US ImmuCell Corporation 20190731 0 6.07 6.2 6.02 6.02 4260 6.02 down down correct
ICCH.US ICC Holdings Inc 20190731 0 14.2812 14.3 13.76 13.76 2146 13.76 down down correct
ICFI.US ICF International Inc 20190731 0 84.38 85.695 83.51 85.19 180483 83.7081 up up correct
ICHR.US Ichor Holdings Ltd 20190731 0 25.54 25.715 24.84 25.21 368555 25.21 down down correct
ICLK.US iClick Interactive Asia Group Limited 20190731 0 3.57 3.58 3.37 3.43 40317 3.43 down down correct
ICLR.US ICON Public Limited Company 20190731 0 158.44 159.39 155.0962 156.17 193399 156.17 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20190731 0 7.4 7.43 7.25 7.35 20840 5.913 down down correct
ICPT.US Intercept Pharmaceuticals Inc 20190731 0 64.39 65.56 62.67 62.85 627724 62.85 down down correct
ICUI.US ICU Medical Inc 20190731 0 257.11 258.32 253.81 254.44 81660 254.44 down up incorrect
IDCC.US InterDigital Inc 20190731 0 64.83 66.26 64.32 64.43 377236 61.092 down down correct
IDEX.US Ideanomics Inc 20190731 0 1.91 2.07 1.9 1.9 662258 1.9 down down correct
IDN.US Intellicheck Inc 20190731 0 5.48 5.64 5.25 5.36 23557 5.36 down down correct
IDRA.US Idera Pharmaceuticals Inc 20190731 0 2.68 2.845 2.68 2.7 205149 2.7 up up correct
IDXX.US IDEXX Laboratories Inc 20190731 0 286.49 286.88 278.68 282.05 448780 282.05 down down correct
IDYA.US IDEAYA Biosciences Inc 20190731 0 6.82 7.2 6.82 7.11 13404 7.11 up up correct
IEA.US Infrastructure and Energy Alternatives Inc 20190731 0 2.57 2.7 2.5 2.56 46908 2.56 down down correct
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20190731 0 0.03 0.03 0.03 0.03 46700 0.03
IEP.US Icahn Enterprises L.P 20190731 0 78.7 79 77 77.63 67161 54.3065 down down correct
IESC.US IES Holdings Inc 20190731 0 18.25 18.8 18.11 18.11 18633 18.11 down down correct
IFMK.US iFresh Inc 20190731 0 1.87 1.95 1.87 1.88 16954 1.88 up up correct
IFRX.US InflaRx N.V 20190731 0 2.95 3.06 2.91 2.98 990371 2.98 up down incorrect
IGIC.US International General Insurance Holdings Ltd 20190731 0 10.17 10.2 10.17 10.2 800 9.679 up up correct
IHRT.US iHeartMedia Inc 20190731 0 14.7 15.04 14.48 14.96 10611 14.96 up up correct
III.US Information Services Group Inc 20190731 0 2.75 2.81 2.71 2.72 64997 2.6845 down down correct
IIIV.US i3 Verticals Inc 20190731 0 28.82 29.2188 28.35 28.57 121492 28.57 down up incorrect
IIN.US IntriCon Corporation 20190731 0 18.85 18.9683 17.79 17.98 115137 17.98 down down correct
IIVI.US II 20190731 0 40.07 40.63 39.17 39.7 1011690 39.7 down down correct
IKNX.US IKONICS Corporation 20190731 0 6.8843 7.15 6.8843 7.15 1722 7.15 up down incorrect
ILMN.US Illumina Inc 20190731 0 300.76 303.935 296.4 299.38 1747784 299.38 down down correct
ILPT.US Industrial Logistics Properties Trust 20190731 0 21.61 21.765 21.34 21.38 412790 18.9789 down down correct
IMAC.US IMAC Holdings Inc 20190731 0 4 4.2 3.86 3.9984 8313 3.9984 down down correct
IMBI.US iMedia Brands Inc 20190731 0 0.45 0.4599 0.4233 0.4247 201262 4.247 down down correct
IMGN.US ImmunoGen Inc 20190731 0 2.29 2.34 2.225 2.25 1445443 2.25 down up incorrect
IMKTA.US Ingles Markets Incorporated 20190731 0 31.95 32.16 31.43 31.48 59198 30.4834 down down correct
IMMP.US Immutep Limited 20190731 0 1.53 1.59 1.52 1.5356 10483 1.5356 up up correct
IMMR.US Immersion Corporation 20190731 0 7.95 8.225 7.94 8.04 304231 8.04 up down incorrect
IMOS.US ChipMOS TECHNOLOGIES INC 20190731 0 18.33 18.3652 18.06 18.2 29955 15.8965 down up incorrect
IMRN.US Immuron Limited 20190731 0 3.69 3.7 3.56 3.57 27395 3.57 down up incorrect
IMRNW.US Immuron Ltd 20190731 0 2.03 2.03 1.83 1.83 2689 1.83 down down correct
IMTE.US Integrated Media Technology Limited 20190731 0 7.26 7.5451 7.26 7.5451 414 7.5451 up up correct
IMUX.US Immunic Inc 20190731 0 13.94 14.18 13.5 13.66 27340 13.66 down down correct
IMV.US IMV Inc 20190731 0 2.88 2.88 2.73 2.7802 7061 2.7802 down down correct
IMVT.US Immunovant Inc 20190731 0 9.82 9.82 9.79 9.79 200 9.79 down down correct
IMXI.US International Money Express Inc 20190731 0 13.85 14.33 13.84 13.84 66357 13.84 down up incorrect
INBK.US First Internet Bancorp 20190731 0 20.98 21.39 20.98 21.08 51085 20.5713 up up correct
INBKZ.US INBKZ 20190731 0 26 26 25.97 26 2900 22.4321
INCR.US Intercure Ltd. Ordinary Shares 20190731 0 1.5 1.5 1.5 1.5 260 1.5
INCY.US Incyte Corporation 20190731 0 85.5 86.53 83.86 84.92 1263000 84.92 down down correct
INDB.US Independent Bank Corp 20190731 0 78.25 78.92 77.7 77.76 162744 72.8681 down down correct
INDP.US Indaptus Therapeutics Inc 20190731 0 35.28 38.4 34.8 38.24 11014 38.24 up up correct
INDT.US INDUS Realty Trust Inc 20190731 0 38.87 40.4 38.39 38.86 5900 37.146 down down correct
INFI.US Infinity Pharmaceuticals Inc 20190731 0 1.57 1.59 1.46 1.47 133491 1.47 down down correct
INFN.US Infinera Corporation 20190731 0 3.81 3.95 3.78 3.86 2942770 3.86 up up correct
INGN.US Inogen Inc 20190731 0 63.19 64.13 60.625 61.5 296496 61.5 down down correct
INMB.US INmune Bio Inc 20190731 0 9.3 9.3 8.9099 9.05 24410 9.05 down down correct
INO.US Inovio Pharmaceuticals Inc 20190731 0 2.86 2.92 2.75 2.76 493909 2.76 down down correct
INOD.US Innodata Inc 20190731 0 1.29 1.32 1.25 1.25 55013 1.25 down down correct
INOV.US Inovalon Holdings Inc 20190731 0 15.28 15.28 14.88 15 455139 15 down down correct
INPX.US Inpixon 20190731 0 0.3647 0.4425 0.3647 0.3965 30047 17.8425 up up correct
INSE.US Inspired Entertainment Inc 20190731 0 8.25 8.38 7.98 7.98 18305 7.98 down up incorrect
INSG.US Inseego Corp 20190731 0 5.21 5.3656 5.175 5.2 928136 5.2 down down correct
INSM.US Insmed Incorporated 20190731 0 22.84 23.19 21.88 21.95 1146680 21.95 down down correct
INTC.US Intel Corporation 20190731 0 51.51 51.72 50.05 50.55 24169751 47.4949 down up incorrect
INTG.US The InterGroup Corporation 20190731 0 30.5 30.5 30.1 30.1 1374 30.1 down down correct
INTU.US Intuit Inc 20190731 0 278.77 281.34 275.155 277.31 1147577 273.6408 down down correct
INTZ.US Intrusion Inc 20190731 0 4.51 4.58 4.26 4.58 7360 4.58 up up correct
INVA.US Innoviva Inc 20190731 0 11.85 11.96 11.7 11.88 1065771 11.88 up up correct
INVE.US Identiv Inc 20190731 0 4.92 5 4.76 4.76 30193 4.76 down down correct
IONM.US Assure Holdings Corp. Common Stock 20190731 0 1.55 1.81 1.55 1.75 173400 1.75 up up correct
IONS.US Ionis Pharmaceuticals Inc 20190731 0 65.57 67.58 65.57 65.86 1080355 65.86 up up correct
IOSP.US Innospec Inc 20190731 0 94.37 96.23 92.04 93.38 199264 90.4457 down down correct
IOVA.US Iovance Biotherapeutics Inc 20190731 0 24.78 25.22 24.29 24.59 1123178 24.59 down up incorrect
IPA.US ImmunoPrecise Antibodies Ltd 20190731 0 0.4549 0.4673 0.4545 0.4545 9326 0.4545 down down correct
IPAR.US Inter Parfums Inc 20190731 0 70.42 71.58 69.15 69.28 195431 67.3412 down up incorrect
IPDN.US Professional Diversity Network Inc 20190731 0 1.851 1.89 1.83 1.83 1971 1.83 down down correct
IPGP.US IPG Photonics Corporation 20190731 0 136.88 137.26 130.385 131.01 627026 131.01 down down correct
IPLDP.US Interstate Power and Light Company 20190731 0 25.66 25.83 25.66 25.83 78200 22.8112 up up correct
IPWR.US Ideal Power Inc 20190731 0 0.38 0.3928 0.34 0.3424 5874 3.424 down down correct
IQ.US iQIYI Inc 20190731 0 18.89 18.89 18.2259 18.59 4713855 18.59 down down correct
IRBT.US iRobot Corporation 20190731 0 74.5 75.55 72.29 73.1 839361 73.1 down down correct
IRCP.US IRSA Propiedades Comerciales S.A 20190731 0 21 21.01 20.14 21 2907 14.9808
IRDM.US Iridium Communications Inc 20190731 0 26.15 26.27 25.16 25.44 981402 25.44 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20190731 0 67.8 67.8 67.8 67.8 147 67.8
IRIX.US IRIDEX Corporation 20190731 0 3.56 3.64 3.44 3.44 9784 3.44 down down correct
IRMD.US IRadimed Corporation 20190731 0 23.98 24.495 22.27 23.88 148035 23.88 down down correct
IROQ.US IF Bancorp Inc 20190731 0 21.731 22 21.2 21.2 4775 20.352 down down correct
IRTC.US iRhythm Technologies Inc 20190731 0 83.73 86.88 81.28 83.14 613054 83.14 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20190731 0 11.6 11.97 10.56 10.63 4576617 10.63 down down correct
ISBC.US Investors Bancorp Inc 20190731 0 11.31 11.51 11.25 11.36 3731330 10.1513 up down incorrect
ISEE.US IVERIC bio Inc 20190731 0 1.23 1.25 1.19 1.19 92825 1.19 down up incorrect
ISIG.US Insignia Systems Inc 20190731 0 1.01 1.08 1 1.08 389 7.56 up up correct
ISRG.US Intuitive Surgical Inc 20190731 0 531.02 531.17 515.01 519.51 593279 173.17 down down correct
ISSC.US Innovative Solutions and Support Inc 20190731 0 5.6472 5.71 5.51 5.51 29088 4.7384 down down correct
ISTR.US Investar Holding Corporation 20190731 0 24.42 24.43 24.04 24.11 33503 23.3175 down up incorrect
ISUN.US iSun Inc 20190731 0 5.4 5.4 5.05 5.2745 6924 5.2745 down up incorrect
ITCI.US Intra 20190731 0 8.53 8.8 8.27 8.35 921757 8.35 down up incorrect
ITI.US Iteris Inc 20190731 0 5.4 5.44 5.215 5.41 282173 5.41 up up correct
ITIC.US Investors Title Company 20190731 0 165.58 165.58 164.1 164.1 1676 129.1033 down down correct
ITMR.US Itamar Medical Ltd 20190731 0 9.85 9.89 9.34 9.89 3326 9.89 up down incorrect
ITRI.US Itron Inc 20190731 0 62.72 62.85 59.985 62 310846 62 down down correct
ITRM.US Iterum Therapeutics plc 20190731 0 6.64 6.967 6.55 6.55 7193 6.55 down down correct
ITRN.US Ituran Location and Control Ltd 20190731 0 29.18 29.8 28.97 29.18 33378 27.1368
IVAC.US Intevac Inc 20190731 0 5.23 5.45 5.13 5.14 101070 5.14 down up incorrect
IZEA.US IZEA Worldwide Inc 20190731 0 0.42 0.4291 0.4021 0.4044 420583 0.4044 down down correct
JACK.US Jack in the Box Inc 20190731 0 72.28 73.34 70.92 71.83 598251 68.8898 down down correct
JAGX.US Jaguar Health Inc 20190731 0 1.7 1.76 1.7 1.72 248676 5.16 up up correct
JAKK.US JAKKS Pacific Inc 20190731 0 0.941 0.95 0.8633 0.8684 947 8.684 down down correct
JAN.US JanOne Inc 20190731 0 4 4.09 3.92 3.92 7508 3.92 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20190731 0 140.86 142.8 139 139.38 384086 139.38 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20190731 0 102.5 103.33 100.8 102.37 703025 100.2324 down down correct
JBLU.US JetBlue Airways Corporation 20190731 0 19.37 19.5 19.1 19.23 4562628 19.23 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20190731 0 87.39 88.7 86 86.91 78095 77.7052 down down correct
JCS.US Communications Systems Inc 20190731 0 3.66 3.8 3.56 3.68 23851 2.1365 up down incorrect
JCTCF.US Jewett 20190731 0 7.85 8.28 7.85 7.97 3042 7.97 up down incorrect
JD.US JD.com Inc 20190731 0 30.49 30.5 29.35 29.91 11912790 29.91 down down correct
JFIN.US Jiayin Group Inc 20190731 0 16.56 17.68 12.9941 14.89 795991 14.89 down down correct
JG.US Aurora Mobile Limited 20190731 0 5.29 5.32 5.25 5.32 76204 5.32 up up correct
JJSF.US J & J Snack Foods Corp 20190731 0 187.51 191.37 184.78 185.84 179534 178.8646 down down correct
JKHY.US Jack Henry & Associates Inc 20190731 0 139.18 140.77 138.84 139.7 520798 135.8818 up up correct
JNCE.US Jounce Therapeutics Inc 20190731 0 4.87 5.06 4.71 4.79 283357 4.79 down up incorrect
JOBS.US 51job Inc 20190731 0 79.4 79.5 76.815 77.55 373863 77.55 down down correct
JOUT.US Johnson Outdoors Inc 20190731 0 68.53 70.19 67.99 67.99 69915 66.6548 down down correct
JRJC.US China Finance Online Co. Limited 20190731 0 0.83 0.88 0.83 0.8501 21485 8.501 up up correct
JRSH.US Jerash Holdings (US) Inc 20190731 0 6.9862 7 6.8962 6.8962 2388 6.3487 down down correct
JRVR.US James River Group Holdings Ltd 20190731 0 47.95 48.75 47.46 47.83 216307 44.2578 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20190731 0 22.04 22.3258 21.67 21.67 123835 18.7802 down down correct
JVA.US Coffee Holding Co. Inc 20190731 0 3.93 4.2 3.93 4.04 23451 4.04 up up correct
JYNT.US The Joint Corp 20190731 0 18.78 19 18.22 18.48 156329 18.48 down down correct
KALA.US Kala Pharmaceuticals Inc 20190731 0 5.98 6.69 5.88 5.88 552927 5.88 down down correct
KALU.US Kaiser Aluminum Corporation 20190731 0 96 97.47 95.34 96.27 277560 90.5232 up up correct
KALV.US KalVista Pharmaceuticals Inc 20190731 0 16.74 17.32 16.35 16.59 190071 16.59 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20190731 0 0.205 0.288 0.204 0.288 630 0.288 up up correct
KBAL.US Kimball International Inc 20190731 0 17.81 17.9 17.29 17.34 133205 16.1211 down up incorrect
KBSF.US KBS Fashion Group Limited 20190731 0 2.56 2.66 2.45 2.58 13497 2.58 up up correct
KDMN.US Kadmon Holdings Inc 20190731 0 2.65 2.75 2.61 2.62 947135 2.62 down down correct
KDNY.US Chinook Therapeutics Inc 20190731 0 6.85 7.05 6.6 6.6 60233 6.6 down down correct
KDP.US Keurig Dr Pepper Inc 20190731 0 28.2 28.41 27.86 28.14 2331372 26.8294 down down correct
KE.US Kimball Electronics Inc 20190731 0 16.28 16.46 15.88 15.9 72070 15.9 down up incorrect
KELYA.US Kelly Services Inc 20190731 0 28.08 28.42 27.68 27.83 266990 27.406 down down correct
KEQU.US Kewaunee Scientific Corporation 20190731 0 17.75 18.25 17 18.25 12126 18.0263 up up correct
KERN.US Akerna Corp 20190731 0 11.59 11.5999 10.63 10.81 102519 10.81 down down correct
KERNW.US Akerna Corp 20190731 0 1.84 1.96 1.6915 1.7494 473621 1.7494 down down correct
KFFB.US Kentucky First Federal Bancorp 20190731 0 7.633 7.77 7.6 7.6 2273 6.66 down up incorrect
KFRC.US Kforce Inc 20190731 0 34.46 36.41 33.76 34.09 251037 32.4596 down down correct
KHC.US The Kraft Heinz Company 20190731 0 31.87 32.26 31.465 32.01 10875588 28.3134 up up correct
KIDS.US OrthoPediatrics Corp 20190731 0 35.85 36.51 35.14 35.31 56909 35.31 down down correct
KINS.US Kingstone Companies Inc 20190731 0 8.72 8.84 8.4 8.48 34658 7.9058 down down correct
KIRK.US Kirkland's Inc 20190731 0 1.66 1.83 1.66 1.71 486477 1.71 up down incorrect
KLAC.US KLA Corporation 20190731 0 139.58 139.7 134.37 136.32 1331204 130.9929 down down correct
KLDO.US Kaleido Biosciences Inc 20190731 0 7.52 7.85 7.36 7.67 24784 7.67 up down incorrect
KLIC.US Kulicke and Soffa Industries Inc 20190731 0 23.14 23.19 22.41 22.63 671516 21.7192 down up incorrect
KLXE.US KLX Energy Services Holdings Inc 20190731 0 15.83 16.89 15.71 15.72 212855 78.6 down down correct
KMDA.US Kamada Ltd 20190731 0 5.73 5.75 5.67 5.67 14457 5.67 down down correct
KMPH.US KemPharm Inc 20190731 0 1.33 1.35 1.26 1.26 15075 20.16 down down correct
KNDI.US Kandi Technologies Group Inc 20190731 0 5.4 5.45 5.3 5.32 120217 5.32 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20190731 0 12.06 12.439 11.63 11.8 62311 11.8 down down correct
KNSL.US Kinsale Capital Group Inc 20190731 0 91.13 92.27 89.35 89.86 125128 89.3532 down down correct
KOD.US Kodiak Sciences Inc 20190731 0 12.79 13.03 12.07 12.31 135182 12.31 down up incorrect
KOPN.US Kopin Corporation 20190731 0 1.19 1.24 1.16 1.16 438766 1.16 down down correct
KOR.US Corvus Gold Inc 20190731 0 1.69 1.72 1.6205 1.6205 26590 1.6205 down up incorrect
KOSS.US Koss Corporation 20190731 0 1.95 1.99 1.95 1.9501 11719 1.9501 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20190731 0 3.195 3.195 3.105 3.105 8213 3.105 down down correct
KPTI.US Karyopharm Therapeutics Inc 20190731 0 8.82 9.23 8.74 8.81 1694158 8.81 down down correct
KRMD.US Repro Med Systems Inc 20190731 0 3.06 3.27 3.06 3.25 30025 3.25 up up correct
KRNT.US Kornit Digital Ltd 20190731 0 31.12 31.64 30.59 31.2 201277 31.2 up up correct
KRNY.US Kearny Financial Corp 20190731 0 13.23 13.51 13.01 13.35 636357 12.3749 up down incorrect
KRTX.US Karuna Therapeutics Inc 20190731 0 19.58 19.975 18.2 18.33 105934 18.33 down down correct
KRYS.US Krystal Biotech Inc 20190731 0 47.9527 48.89 47.14 48.01 116602 48.01 up up correct
KSPN.US Kaspien Holdings Inc 20190731 0 0.295 0.3197 0.295 0.295 6661 5.9
KTCC.US Key Tronic Corporation 20190731 0 4.99 5.03 4.93 4.93 9613 4.93 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20190731 0 24.72 25.08 24.28 24.65 1359804 24.65 down down correct
KTRA.US Kintara Therapeutics Inc 20190731 0 1.68 2.59 1.68 1.78 7050611 1.78 up up correct
KURA.US Kura Oncology Inc 20190731 0 19.25 19.63 18.95 19.12 417916 19.12 down down correct
KVHI.US KVH Industries Inc 20190731 0 10.09 10.41 10.09 10.1 36051 10.1 up up correct
KXIN.US Kaixin Auto Holdings 20190731 0 1.49 1.8 1.49 1.64 90942 1.64 up up correct
KZIA.US Kazia Therapeutics Limited 20190731 0 2.8 2.8 2.6084 2.77 1368 2.77 down down correct
KZR.US Kezar Life Sciences Inc 20190731 0 5.9 6.12 5.51 5.63 103614 5.63 down up incorrect
LAKE.US Lakeland Industries Inc 20190731 0 10.73 10.77 10.56 10.73 14561 10.73
LAMR.US Lamar Advertising Company (REIT) 20190731 0 80.67 81.58 80.19 80.92 351820 73.3521 up up correct
LANC.US Lancaster Colony Corporation 20190731 0 154.92 158.23 154.9 155.82 223507 149.1458 up up correct
LAND.US Gladstone Land Corporation 20190731 0 11.58 11.6294 11.47 11.49 113428 10.5903 down down correct
LARK.US Landmark Bancorp Inc 20190731 0 22.2222 22.2222 21.5419 21.5419 1893 17.9667 down down correct
LASR.US nLIGHT Inc 20190731 0 17.1 17.13 16.24 16.44 584042 16.44 down up incorrect
LAUR.US Laureate Education Inc 20190731 0 16.56 16.58 16.32 16.39 826968 9.2164 down down correct
LAWS.US Lawson Products Inc 20190731 0 41.72 42.7499 41.56 41.87 36095 41.87 up up correct
LAZR.US Luminar Technologies Inc 20190731 0 10.12 10.12 10.12 10.12 501 10.12
LAZY.US Lazydays Holdings Inc 20190731 0 5.05 5.15 5 5.05 9772 5.05
LBAI.US Lakeland Bancorp Inc 20190731 0 16.16 16.54 16.1 16.38 296887 14.9724 up up correct
LBC.US Luther Burbank Corporation 20190731 0 11.24 11.3 11.09 11.16 48458 10.4876 down down correct
LBRDA.US Liberty Broadband Corporation 20190731 0 99.59 99.59 97.73 98.19 138934 98.19 down down correct
LBRDK.US Liberty Broadband Corporation 20190731 0 100.97 101.18 98.8175 99.51 680193 99.51 down down correct
LBTYA.US Liberty Global plc 20190731 0 27.16 27.21 26.42 26.67 2083120 26.67 down down correct
LBTYB.US Liberty Global plc 20190731 0 27.8198 27.8198 27.08 27.2 1149 27.2 down down correct
LBTYK.US Liberty Global plc 20190731 0 26.5 26.625 25.85 26.04 3559963 26.04 down down correct
LCNB.US LCNB Corp 20190731 0 18.19 18.3845 18 18.01 29916 16.1311 down down correct
LCRDX.US LCRDX 20190731 0 10.11 10.11 10.11 10.11 0 8.6845
LCUT.US Lifetime Brands Inc 20190731 0 9.1727 9.25 8.83 8.83 26206 8.5171 down down correct
LE.US Lands' End Inc 20190731 0 11.02 11.125 10.79 10.9 168280 10.9 down down correct
LECO.US Lincoln Electric Holdings Inc 20190731 0 85.65 86.22 83.645 84.52 622881 80.7738 down down correct
LEDS.US SemiLEDs Corporation 20190731 0 2.56 2.5768 2.49 2.49 11073 2.49 down down correct
LEE.US Lee Enterprises Incorporated 20190731 0 2.21 2.24 2.14 2.17 179254 21.7 down down correct
LEGH.US Legacy Housing Corporation 20190731 0 12.67 12.83 12.59 12.59 35238 12.59 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20190731 0 10.2 10.2 10.2 10.2 0 34.4699
LEVL.US Level One Bancorp Inc 20190731 0 23.79 23.91 23.56 23.56 3975 23.0669 down down correct
LEXX.US Lexaria Bioscience Corp 20190731 0 0.6 0.6971 0.6 0.6907 1693 20.7203 up up correct
LFMD.US LifeMD Inc 20190731 0 0.65 0.685 0.555 0.685 24140 0.685 up down incorrect
LFUS.US Littelfuse Inc 20190731 0 175.75 181.785 168.18 168.96 552701 165.0811 down down correct
LFVN.US LifeVantage Corporation 20190731 0 11.29 11.77 11.255 11.6 116204 11.6 up down incorrect
LGIH.US LGI Homes Inc 20190731 0 71.55 73.32 70.13 70.29 259347 70.29 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20190731 0 95.45 96.92 91.01 91.51 987640 91.51 down down correct
LGO.US Largo Resources Ltd 20190731 0 1.465 1.5 1.3893 1.412 392679 14.12 down down correct
LHCG.US LHC Group Inc 20190731 0 126.92 129.37 125.46 126.58 214677 126.58 down down correct
LIFE.US aTyr Pharma Inc 20190731 0 3.42 3.55 3.3738 3.51 85152 3.51 up up correct
LILA.US Liberty Latin America Ltd 20190731 0 16.61 16.8 16.28 16.39 341740 15.4477 down down correct
LILAK.US Liberty Latin America Ltd 20190731 0 16.86 16.95 16.3 16.4 1104365 15.4426 down down correct
LINC.US Lincoln Educational Services Corporation 20190731 0 2.03 2.075 1.8 1.85 28766 1.85 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20190731 0 18.74 19 18.67 18.83 202681 18.83 up up correct
LIQT.US LiqTech International Inc 20190731 0 8.29 8.5 8.02 8.35 162261 8.35 up up correct
LITE.US Lumentum Holdings Inc 20190731 0 59.2 59.2 55.92 56.63 1762590 56.63 down down correct
LIVE.US Live Ventures Incorporated 20190731 0 6.41 6.5 5.99 5.99 5621 5.99 down down correct
LIVN.US LivaNova PLC 20190731 0 73.52 78.77 73.52 77.05 1151065 77.05 up up correct
LIVX.US LiveXLive Media Inc 20190731 0 2.73 3.02 2.73 2.95 104989 2.95 up up correct
LJPC.US La Jolla Pharmaceutical Company 20190731 0 8.24 8.64 8.12 8.36 206598 8.36 up up correct
LKCO.US Luokung Technology Corp 20190731 0 9.82 10.2 9.4 10.1 222016 10.1 up up correct
LKFN.US Lakeland Financial Corporation 20190731 0 45.29 46.38 45.29 45.99 169123 43.4616 up up correct
LKQ.US LKQ Corporation 20190731 0 26.94 27.21 26.71 26.93 4034617 26.813 down down correct
LLL.US JX Luxventure Ltd 20190731 0 2.56 2.66 2.45 2.58 13497 2.58 up down incorrect
LLNW.US Limelight Networks Inc 20190731 0 2.66 2.85 2.61 2.71 1876016 2.71 up up correct
LMAT.US LeMaitre Vascular Inc 20190731 0 32.48 33.5 32.46 33.09 197094 32.2243 up up correct
LMB.US Limbach Holdings Inc 20190731 0 8.51 8.88 8.51 8.88 53242 8.88 up down incorrect
LMFA.US LM Funding America Inc 20190731 0 1.1015 1.13 1.0878 1.09 20103 5.45 down down correct
LMNL.US Liminal BioSciences Inc 20190731 0 12.17 12.17 12.17 12.17 30 12.17
LMNR.US Limoneira Company 20190731 0 19.73 20.37 19.64 19.79 76583 18.8811 up up correct
LMRK.US Landmark Infrastructure Partners LP 20190731 0 16.62 16.86 16.5 16.76 105098 13.9764 up up correct
LMRKN.US Landmark Infrastructure Partners LP 20190731 0 25 25.03 24.9719 24.9719 818 21.3631 down down correct
LMRKO.US Landmark Infrastructure Partners LP 20190731 0 25.17 25.17 24.87 25.1151 12052 21.0003 down down correct
LMRKP.US Landmark Infrastructure Partners LP 20190731 0 25.97 25.98 25.785 25.95 8438 21.5788 down down correct
LMST.US Limestone Bancorp Inc 20190731 0 15.25 15.26 15.16 15.16 8617 15.16 down down correct
LNDC.US Landec Corporation 20190731 0 11.2 11.51 10.9 11.17 436189 11.17 down down correct
LNT.US Alliant Energy Corporation 20190731 0 49.65 50.06 49.28 49.54 1314928 46.4613 down down correct
LNTH.US Lantheus Holdings Inc 20190731 0 23.2 23.26 22 22.62 587889 22.62 down down correct
LOAN.US Manhattan Bridge Capital Inc 20190731 0 6.4 6.42 6.28 6.28 26220 5.2312 down down correct
LOB.US Live Oak Bancshares Inc 20190731 0 19.96 20.17 19.37 19.47 205979 19.2597 down down correct
LOCO.US El Pollo Loco Holdings Inc 20190731 0 9.81 10.01 9.6 9.84 662170 9.84 up up correct
LOGC.US LogicBio Therapeutics Inc 20190731 0 12.865 12.865 12.5 12.5 9452 12.5 down down correct
LOGI.US Logitech International S.A 20190731 0 41.74 41.82 40.92 41.24 266781 39.6292 down down correct
LOOP.US Loop Industries Inc 20190731 0 13 13.19 13 13 79166 13
LOPE.US Grand Canyon Education Inc 20190731 0 127.73 127.9 108 108.77 2043042 108.77 down up incorrect
LORL.US Loral Space & Communications Inc 20190731 0 37.05 37.57 36.75 36.79 54650 26.7373 down down correct
LOVE.US The Lovesac Company 20190731 0 21.04 21.9237 20.9 21.44 123551 21.44 up up correct
LPCN.US Lipocine Inc 20190731 0 1.91 1.97 1.89 1.89 75359 1.89 down down correct
LPLA.US LPL Financial Holdings Inc 20190731 0 84.32 84.95 83.29 83.87 639248 81.6402 down down correct
LPRO.US Open Lending Corporation 20190731 0 10.17 10.17 10.17 10.17 50000 10.17
LPSN.US LivePerson Inc 20190731 0 32.97 33.44 31.84 33.19 1575138 33.19 up down incorrect
LPTH.US LightPath Technologies Inc 20190731 0 0.7655 0.784 0.71 0.71 148185 0.71 down down correct
LPTX.US Leap Therapeutics Inc 20190731 0 2.37 2.41 2.23 2.26 523262 2.26 down down correct
LQDA.US Liquidia Corporation 20190731 0 7.44 7.605 7.3 7.31 22428 7.31 down down correct
LQDT.US Liquidity Services Inc 20190731 0 6.33 6.8 6.33 6.52 135521 6.52 up up correct
LRCX.US Lam Research Corporation 20190731 0 210.7 212.36 206.16 208.61 2652546 201.4856 down down correct
LRFC.US Logan Ridge Finance Corp 20190731 0 9.49 9.6697 9.49 9.58 66735 6.49 up up correct
LRMR.US Larimar Therapeutics Inc 20190731 0 0.887 0.9475 0.8786 0.91 37493 10.92 up down incorrect
LSBK.US Lake Shore Bancorp Inc 20190731 0 15.018 15.1 14.85 14.85 2223 13.571 down down correct
LSCC.US Lattice Semiconductor Corporation 20190731 0 18.47 20.25 18.4 19.34 12246780 19.34 up up correct
LSEA.US Landsea Homes Corporation 20190731 0 10.2 10.2 10.2 10.2 200 10.2
LSTR.US Landstar System Inc 20190731 0 112.84 113.51 110.1 111.27 540303 106.139 down down correct
LSXMA.US The Liberty SiriusXM Group 20190731 0 40.71 41.91 40.65 41.63 1183006 41.63 up up correct
LSXMK.US The Liberty SiriusXM Group 20190731 0 41.04 42.17 40.81 41.86 981338 41.1777 up up correct
LTAFX.US Altst Strgs Fd A 20190731 0 7.17 7.17 7.17 7.17 0 6.2204
LTBR.US Lightbridge Corporation 20190731 0 0.679 0.7 0.6606 0.6741 272788 8.0892 down down correct
LTCFX.US Alternative Strategies Fund Class C 20190731 0 6.92 6.92 6.92 6.92 0 5.991
LTIFX.US LTIFX 20190731 0 7.2 7.2 7.2 7.2 0 7.2
LTRPA.US Liberty TripAdvisor Holdings Inc 20190731 0 11.62 11.9 11.47 11.55 486522 11.55 down down correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20190731 0 12 12 12 12 1419 12
LTRX.US Lantronix Inc 20190731 0 3.41 3.53 3.4082 3.44 41493 3.44 up up correct
LULU.US Lululemon Athletica Inc 20190731 0 191 194.25 189.039 191.09 1256831 191.09 up up correct
LUMO.US Lumos Pharma Inc 20190731 0 1.67 1.85 1.66 1.77 736767 15.93 up down incorrect
LUNA.US Luna Innovations Incorporated 20190731 0 5.26 5.523 5.1237 5.15 329567 5.15 down down correct
LVO.US LiveOne Inc 20190731 0 2.73 3.02 2.73 2.95 105000 2.95 up up correct
LVOX.US LiveVox Holding Inc 20190731 0 9.8 9.8 9.8 9.8 0 9.8
LVOXU.US LiveVox Holdings Inc Unit 20190731 0 10.13 10.14 10.12 10.14 6336 10.14 up up correct
LWAY.US Lifeway Foods Inc 20190731 0 3.54 3.72 3.41 3.41 47741 3.41 down up incorrect
LWLG.US Lightwave Logic Inc. Common Stock 20190731 0 0.79 0.86 0.765 0.86 162210 0.86 up up correct
LX.US LexinFintech Holdings Ltd 20190731 0 10.71 10.83 10.48 10.6 368012 10.6 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20190731 0 1.53 1.55 1.34 1.35 5123685 1.35 down up incorrect
LYFT.US Lyft Inc 20190731 0 62.51 62.83 60.3651 60.87 2230362 60.87 down down correct
LYL.US Dragon Victory International Limited 20190731 0 1.08 1.09 1.0001 1.08 9041 1.08
LYTS.US LSI Industries Inc 20190731 0 3.93 4.12 3.71 3.96 58902 3.6796 up up correct
MACK.US Merrimack Pharmaceuticals Inc 20190731 0 6.5 6.66 6.09 6.14 106479 4.2924 down down correct
MANH.US Manhattan Associates Inc 20190731 0 87.12 87.6056 84.56 84.99 576119 84.99 down up incorrect
MANT.US ManTech International Corporation 20190731 0 68.44 70.43 68.23 68.78 212191 65.8492 up up correct
MAR.US Marriott International Inc 20190731 0 140.98 141.23 137.8 139.06 1551642 137.5069 down down correct
MARA.US Marathon Digital Holdings Inc 20190731 0 2.13 2.25 2.09 2.09 173797 2.09 down down correct
MARK.US Remark Holdings Inc 20190731 0 0.95 0.95 0.9001 0.9019 252306 0.9019 down down correct
MARPS.US Marine Petroleum Trust 20190731 0 2.0856 2.0856 2.0856 2.0856 403 1.6892
MASI.US Masimo Corporation 20190731 0 158.33 160.25 155.81 157.85 725145 157.85 down up incorrect
MAT.US Mattel Inc 20190731 0 14.5 14.75 14.365 14.6 4729529 14.6 up up correct
MATW.US Matthews International Corporation 20190731 0 35.15 35.9 34.04 34.15 231256 32.1067 down down correct
MAYS.US J.W. Mays Inc 20190731 0 35.06 35.06 35.06 35.06 112 35.06
MBCN.US Middlefield Banc Corp 20190731 0 41.6889 43.94 41.6889 43.64 7121 20.3403 up up correct
MBII.US Marrone Bio Innovations Inc 20190731 0 1.37 1.39 1.33 1.33 88975 1.33 down down correct
MBIN.US Merchants Bancorp 20190731 0 17.64 18.47 17.425 17.89 92022 17.3025 up up correct
MBINP.US Merchants Bancorp 20190731 0 26.867 27 26.867 26.925 1300 22.8348 up down incorrect
MBIO.US Mustang Bio Inc 20190731 0 3.13 3.22 3.05 3.05 179794 3.05 down down correct
MBOT.US Microbot Medical Inc 20190731 0 6.68 7.15 6.68 6.91 68626 6.91 up up correct
MBRX.US Moleculin Biotech Inc 20190731 0 1.12 1.14 1.09 1.09 44641 6.54 down down correct
MBUU.US Malibu Boats Inc 20190731 0 30.3 31.04 29.96 30.13 327396 30.13 down down correct
MBWM.US Mercantile Bank Corporation 20190731 0 33.64 34.24 33.6 33.6 48003 30.4318 down down correct
MCBC.US Macatawa Bank Corporation 20190731 0 10.24 10.4 10.21 10.28 78932 9.3944 up down incorrect
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20190731 0 13.05 13.05 13.05 13.05 0 11.3405
MCFT.US MasterCraft Boat Holdings Inc 20190731 0 16.78 17.06 16.54 16.6 271396 16.6 down down correct
MCHP.US Microchip Technology Incorporated 20190731 0 96.8 96.8 92.87 94.42 5266028 45.6736 down down correct
MCHX.US Marchex Inc 20190731 0 4.29 4.44 4.2659 4.35 176793 4.35 up up correct
MCRB.US Seres Therapeutics Inc 20190731 0 2.69 2.79 2.63 2.73 284075 2.73 up up correct
MCRI.US Monarch Casino & Resort Inc 20190731 0 47.9 48.03 46.75 47.07 65852 47.07 down up incorrect
MDB.US MongoDB Inc 20190731 0 143 146.9 140.881 143.22 1535417 143.22 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20190731 0 89.41 91.32 85.83 87.29 164508 87.29 down down correct
MDGS.US Medigus Ltd 20190731 0 2.36 2.47 2.18 2.4 24647 2.4 up up correct
MDJH.US MDJM Ltd 20190731 0 3 3 2.95 2.95 1732 2.95 down down correct
MDLZ.US Mondelez International Inc 20190731 0 55 55.2499 52.82 53.49 10559930 50.9247 down up incorrect
MDNA.US Medicenna Therapeutics Corp 20190731 0 0.8947 0.8947 0.86 0.86 3225 0.86 down down correct
MDRR.US Medalist Diversified REIT Inc 20190731 0 4.27 4.43 4.26 4.26 6488 3.6763 down down correct
MDRX.US Allscripts Healthcare Solutions Inc 20190731 0 10.57 10.7 10.18 10.3 2614276 10.3 down down correct
MDVL.US Medavail Holdings Inc 20190731 0 1.74 1.74 1.53 1.53 6946 18.36 down down correct
MDWD.US MediWound Ltd 20190731 0 3 3.15 2.8 2.82 218193 2.82 down down correct
MDWT.US Midwest Holding Inc 20190731 0 0.06 0.06 0.05 0.05 44 25 down down correct
MDXG.US MiMedx Group Inc 20190731 0 5.18 5.3 4.97 5.25 495815 5.25 up up correct
MEDP.US Medpace Holdings Inc 20190731 0 79.94 80.65 77.44 78.76 901058 78.76 down down correct
MEDS.US TRxADE HEALTH Inc 20190731 0 0.65 0.7 0.65 0.7 268 4.2 up down incorrect
MEIP.US MEI Pharma Inc 20190731 0 1.75 1.775 1.7 1.7 209637 1.7 down up incorrect
MELI.US MercadoLibre Inc 20190731 0 636.9 643.44 614.13 621.42 427112 621.42 down down correct
MEOH.US Methanex Corporation 20190731 0 39.73 40.42 39.08 39.31 420952 37.17 down down correct
MERC.US Mercer International Inc 20190731 0 13.11 13.22 12.73 13.03 503857 11.9331 down down correct
MESA.US Mesa Air Group Inc 20190731 0 10.35 10.66 10.22 10.24 310788 10.24 down up incorrect
MESO.US Mesoblast Limited 20190731 0 5.19 5.26 5.08 5.15 36801 5.15 down down correct
METC.US Ramaco Resources Inc 20190731 0 5.13 5.13 4.81 4.87 95658 4.87 down up incorrect
MFH.US Mercurity Fintech Holding Inc 20190731 0 1.15 1.17 1.05 1.1 10485 2.2 down down correct
MFIN.US Medallion Financial Corp 20190731 0 4.83 5.08 4.78 5.01 112729 5.01 up up correct
MGEE.US MGE Energy Inc 20190731 0 74.92 75.69 74.1 74.15 182513 70.504 down up incorrect
MGI.US MoneyGram International Inc 20190731 0 2.42 2.49 2.38 2.45 1486632 2.45 up up correct
MGIC.US Magic Software Enterprises Ltd 20190731 0 9.17 9.17 9.1 9.17 3748 8.6353
MGLN.US Magellan Health Inc 20190731 0 68.16 72.17 67.26 70.34 616003 70.34 up up correct
MGNI.US Magnite Inc 20190731 0 7.74 7.86 7.59 7.61 857407 7.61 down up incorrect
MGNX.US MacroGenics Inc 20190731 0 14.79 14.87 14.34 14.39 409555 14.39 down down correct
MGPI.US MGP Ingredients Inc 20190731 0 61.01 61.73 46.26 49.99 2998222 48.7532 down down correct
MGRC.US McGrath RentCorp 20190731 0 70.76 70.88 62.91 68.11 451394 64.469 down down correct
MGTA.US Magenta Therapeutics Inc 20190731 0 14.03 14.32 13.51 13.51 61061 13.51 down down correct
MGTX.US MeiraGTx Holdings plc 20190731 0 28.07 28.41 27.145 27.25 101008 27.25 down up incorrect
MGYR.US Magyar Bancorp Inc 20190731 0 12.3 12.3 11.8 11.8 1702 9.5629 down up incorrect
MHLD.US Maiden Holdings Ltd 20190731 0 0.5 0.5241 0.4811 0.495 332063 0.495 down down correct
MICT.US MICT Inc 20190731 0 0.76 0.836 0.76 0.78 42540 0.78 up down incorrect
MIDD.US The Middleby Corporation 20190731 0 134.84 136.2 133.25 134.38 479414 134.38 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20190731 0 0.434 0.63 0.37 0.37 44501 0.37 down down correct
MIME.US Mimecast Limited 20190731 0 48.65 49.6 47.3 47.6 323511 47.6 down up incorrect
MIND.US MIND Technology Inc 20190731 0 4.1899 4.355 3.96 4.16 101644 4.16 down down correct
MINDP.US MIND Technology Inc 20190731 0 23.29 23.4599 23.29 23.4 23645 18.6497 up up correct
MINM.US Minim Inc. Common Stock 20190731 0 0.9 0.9 0.87 0.87 7716 0.87 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20190731 0 13.52 13.68 13.02 13.51 41899 13.51 down down correct
MIST.US Milestone Pharmaceuticals Inc 20190731 0 17.55 17.55 16 16.2 12765 16.2 down up incorrect
MITK.US Mitek Systems Inc 20190731 0 10.2 10.33 10.03 10.04 275329 10.04 down down correct
MITO.US Stealth BioTherapeutics Corp 20190731 0 12.95 12.95 12.5 12.5 2660 12.5 down down correct
MKSI.US MKS Instruments Inc 20190731 0 85.05 87.91 84.2 85.13 1273794 83.8388 up up correct
MKTX.US MarketAxess Holdings Inc 20190731 0 336 343.515 336 337.04 210690 332.4439 up up correct
MKTY.US Mechanical Technology Incorporated 20190731 0 0.88 0.88 0.84 0.84 1628 0.84 down down correct
MLAB.US Mesa Laboratories Inc 20190731 0 255.99 259.89 242.72 251.68 67878 250.1142 down down correct
MLCO.US Melco Resorts & Entertainment Limited 20190731 0 23.72 23.72 22.325 22.47 2817519 21.9294 down down correct
MLHR.US Herman Miller Inc 20190731 0 46.02 46.295 45.16 45.34 407103 43.8719 down up incorrect
MLKN.US MillerKnoll Inc 20190731 0 46.02 46.295 45.16 45.34 407103 43.6759 down down correct
MLVF.US Malvern Bancorp Inc 20190731 0 21.9722 21.98 21.1 21.24 13375 21.24 down down correct
MMAT.US Meta Materials Inc 20190731 0 3.02 3.02 2.84 2.84 67300 2.84 down down correct
MMLP.US Martin Midstream Partners L.P 20190731 0 5.9 6.18 5.9 6.13 268750 5.2404 up up correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20190731 0 0.55 0.5749 0.4702 0.4702 15134 0.4702 down down correct
MMSI.US Merit Medical Systems Inc 20190731 0 40.33 40.5 38.8 39.46 827086 39.46 down down correct
MMYT.US MakeMyTrip Limited 20190731 0 25.6 25.97 25.18 25.59 336724 25.59 down down correct
MNDO.US MIND C.T.I. Ltd 20190731 0 2.21 2.24 2.17 2.17 36381 1.7576 down down correct
MNDT.US Mandiant Inc. 20190731 0 14.17 15.11 13.945 15 19678109 15 up up correct
MNKD.US MannKind Corporation 20190731 0 1.13 1.2 1.11 1.12 2998992 1.12 down down correct
MNOV.US MediciNova Inc 20190731 0 9.56 9.73 9.5 9.54 199921 9.54 down down correct
MNRO.US Monro Inc 20190731 0 85.36 86.305 83.61 84.21 301431 80.9561 down down correct
MNSB.US MainStreet Bancshares Inc 20190731 0 22.5 23.1 22.5 22.82 14205 22.82 up up correct
MNST.US Monster Beverage Corporation 20190731 0 65.33 65.44 63.72 64.47 2710461 64.47 down down correct
MNTV.US Momentive Global Inc 20190731 0 17.62 17.72 16.9 16.97 1927132 16.97 down down correct
MNTX.US Manitex International Inc 20190731 0 6.57 6.71 6.5 6.5 83741 6.5 down down correct
MODV.US ModivCare Inc 20190731 0 55.82 56.92 55.255 55.74 75662 54.1516 down down correct
MOFG.US MidWestOne Financial Group Inc 20190731 0 30.69 31.63 30.69 31.07 35886 28.6311 up down incorrect
MOGO.US Mogo Inc 20190731 0 2.8322 2.91 2.8322 2.9 13653 2.9 up down incorrect
MOLN.US Molecular Partners AG American Depositary Shares 20190731 0 12.9 13.3 12.9 13.28 2118 13.28 up up correct
MOMO.US Momo Inc 20190731 0 34.4 34.56 33.32 33.97 1538008 31.4408 down down correct
MOR.US MorphoSys AG 20190731 0 30.12 30.46 29.785 30.03 54568 30.03 down up incorrect
MORF.US Morphic Holding Inc 20190731 0 20.85 23.3057 20.54 22.58 20465 22.58 up up correct
MORN.US Morningstar Inc 20190731 0 152.3 154.51 150.55 151.98 97733 149.6763 down down correct
MOSY.US MoSys Inc 20190731 0 3.6 3.6 3.4 3.4 15727 3.4 down up incorrect
MOTS.US Motus GI Holdings Inc 20190731 0 2.7 2.85 2.68 2.7 144509 2.7
MOXC.US Moxian Inc 20190731 0 1.82 2 1.79 2 17994 2 up up correct
MPAA.US Motorcar Parts of America Inc 20190731 0 18.36 18.65 17.58 17.88 191229 17.88 down down correct
MPB.US Mid Penn Bancorp Inc 20190731 0 26.24 26.34 25.99 26.05 7684 23.9937 down down correct
MPWR.US Monolithic Power Systems Inc 20190731 0 151.1 152.36 146.77 148.16 517906 145.5335 down down correct
MRAM.US Everspin Technologies Inc 20190731 0 6.71 6.88 6.53 6.77 62804 6.77 up up correct
MRBK.US Meridian Corporation 20190731 0 17.21 17.8 17.05 17.05 4432 15.8196 down down correct
MRCC.US Monroe Capital Corporation 20190731 0 11.46 11.47 11.34 11.38 29266 8.4848 down down correct
MRCY.US Mercury Systems Inc 20190731 0 75 82.98 74.21 81.52 1349234 81.52 up up correct
MREO.US Mereo BioPharma Group plc 20190731 0 2.6 2.6601 2.6 2.6 6999 2.6
MRIN.US Marin Software Incorporated 20190731 0 2.01 2.1 1.98 1.98 30571 1.98 down down correct
MRKR.US Marker Therapeutics Inc 20190731 0 4.8 4.87 4.6 4.61 603911 4.61 down up incorrect
MRLN.US Marlin Business Services Corp 20190731 0 23.615 24 23.21 23.21 23647 20.9975 down down correct
MRNA.US Moderna Inc 20190731 0 13.42 13.51 13.04 13.1 1087643 13.1 down down correct
MRNS.US Marinus Pharmaceuticals Inc 20190731 0 1.14 1.19 1.1 1.1 158073 4.4 down down correct
MRSN.US Mersana Therapeutics Inc 20190731 0 3.61 3.75 3.5 3.5 140954 3.5 down down correct
MRTN.US Marten Transport Ltd 20190731 0 20.19 20.43 19.8 20.07 433983 12.0135 down down correct
MRTX.US Mirati Therapeutics Inc 20190731 0 103.07 111.99 103.07 105.8 1381718 105.8 up up correct
MRUS.US Merus N.V 20190731 0 15.91 16.3 15.05 15.75 49912 15.75 down down correct
MRVL.US Marvell Technology Inc 20190731 0 26.9 27.01 26.01 26.26 9769086 25.8662 down up incorrect
MSBI.US Midland States Bancorp Inc 20190731 0 26.99 27.5 26.97 27.12 74798 23.9195 up up correct
MSEX.US Middlesex Water Company 20190731 0 62.28 63.53 62.098 62.63 94891 60.4232 up up correct
MSFDX.US Mlt Strgy Grwt A 20190731 0 13.51 13.51 13.51 13.51 0 11.6816
MSFIX.US The Multi 20190731 0 13.74 13.74 13.74 13.74 0 11.88
MSFT.US Microsoft Corporation 20190731 0 140.33 140.49 135.08 136.27 38598793 132.8249 down down correct
MSFYX.US The Multi 20190731 0 13.2 13.2 13.2 13.2 0 11.4135
MSTR.US MicroStrategy Incorporated 20190731 0 127 140.72 127 136.73 377993 136.73 up up correct
MSVB.US Mid 20190731 0 12.76 12.96 12.75 12.75 7298 12.5244 down down correct
MTBC.US CareCloud Inc 20190731 0 4.71 4.77 4.63 4.75 15759 4.75 up up correct
MTBCP.US CareCloud Inc 20190731 0 27.6114 27.6234 27.56 27.56 5370 21.7336 down up incorrect
MTC.US Mmtec Inc 20190731 0 13.51 13.51 11.05 11.5456 2827 11.5456 down down correct
MTEM.US Molecular Templates Inc 20190731 0 6.75 7 6.56 6.57 102938 6.57 down down correct
MTEX.US Mannatech Incorporated 20190731 0 16.97 16.97 16.92 16.92 418 14.3107 down down correct
MTLS.US Materialise NV 20190731 0 19.77 20.11 19.23 19.39 87998 19.39 down down correct
MTP.US Midatech Pharma plc 20190731 0 1.63 1.7499 1.52 1.54 38629 7.7 down down correct
MTRX.US Matrix Service Company 20190731 0 18.35 18.895 18.34 18.37 142682 18.37 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20190731 0 19.62 19.85 19.26 19.62 1107453 19.62
MU.US Micron Technology Inc 20190731 0 46.71 46.79 44.44 44.89 34493922 44.8273 down down correct
MUDS.US Mudrick Capital Acquisition Corporation II 20190731 0 10.22 10.22 10.22 10.22 100000 10.22
MULN.US Mullen Automotive Inc 20190731 0 3.7 3.83 3.66 3.68 15300 3.68 down down correct
MVBF.US MVB Financial Corp 20190731 0 17.45 17.6 17.365 17.41 74041 16.72 down up incorrect
MVIS.US MicroVision Inc 20190731 0 0.64 0.68 0.64 0.64 304647 0.64
MVST.US Microvast Holdings Inc 20190731 0 9.88 9.88 9.845 9.85 19700 9.85 down down correct
MYFW.US First Western Financial Inc 20190731 0 14.15 14.42 14.06 14.06 2215 14.06 down up incorrect
MYGN.US Myriad Genetics Inc 20190731 0 29.55 29.63 29.05 29.14 664347 29.14 down down correct
MYMD.US MyMD Pharmaceuticals Inc 20190731 0 0.43 0.43 0.41 0.42 73605 20.16 down up incorrect
MYRG.US MYR Group Inc 20190731 0 37.61 38.14 35.91 36.12 129538 36.12 down down correct
MYSZ.US My Size Inc 20190731 0 0.5895 0.59 0.53 0.5484 19034 8.226 down down correct
NAII.US Natural Alternatives International Inc 20190731 0 10.28 10.52 10.09 10.09 4057 10.09 down down correct
NAKD.US Naked Brand Group Limited 20190731 0 0.0918 0.0945 0.081 0.084 16983 126.0001 down down correct
NAOV.US NanoVibronix Inc 20190731 0 3.19 3.21 3.03 3.03 7750 3.03 down down correct
NATH.US Nathan's Famous Inc 20190731 0 72.68 73.16 70.61 70.61 6888 66.8423 down down correct
NATI.US National Instruments Corporation 20190731 0 42.88 42.94 40.09 41.76 1993154 39.1276 down down correct
NATR.US Nature's Sunshine Products Inc 20190731 0 9.26 9.4 8.99 9.03 17948 8.552 down down correct
NAVI.US Navient Corporation 20190731 0 14.34 14.47 14.08 14.15 2114281 12.4365 down up incorrect
NBEV.US NewAge Inc 20190731 0 3.91 3.98 3.71 3.74 2057046 3.74 down down correct
NBIX.US Neurocrine Biosciences Inc 20190731 0 96 99.38 95.34 96.39 1185975 96.39 up down incorrect
NBN.US Northeast Bank 20190731 0 21.55 22.155 21.4 21.95 55338 21.8541 up up correct
NBRV.US Nabriva Therapeutics plc 20190731 0 2.41 2.44 2.325 2.375 56976 23.75 down down correct
NBSE.US NeuBase Therapeutics Inc 20190731 0 4.61 5.27 4.61 5.08 453528 5.08 up up correct
NBTB.US NBT Bancorp Inc 20190731 0 38.5 39.2 38.5 38.7 154693 35.833 up up correct
NCBS.US Nicolet Bankshares Inc 20190731 0 66.09 67.0617 65.7 65.71 27595 65.71 down down correct
NCMI.US National CineMedia Inc 20190731 0 7.25 7.36 7.05 7.12 479251 5.8416 down up incorrect
NCNA.US NuCana plc 20190731 0 9.1254 9.8669 8.61 8.61 23725 8.61 down down correct
NCSM.US NCS Multistage Holdings Inc 20190731 0 3.26 3.44 3.21 3.21 34514 64.2 down down correct
NCTY.US The9 Limited 20190731 0 0.9101 1.15 0.901 0.911 210054 9.11 up down incorrect
NDAQ.US Nasdaq Inc 20190731 0 96.98 97.045 95.85 96.37 592404 92.7953 down down correct
NDLS.US Noodles & Company 20190731 0 7.73 7.74 7.36 7.41 262685 7.41 down up incorrect
NDRA.US ENDRA Life Sciences Inc 20190731 0 1.58 1.6 1.48 1.5 62457 1.5 down down correct
NDSN.US Nordson Corporation 20190731 0 142.8 143.82 140.5 141.66 259056 138.5781 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20190731 0 11.5 11.5 11.5 11.5 101 8.3624
NEGG.US Newegg Commerce Inc 20190731 0 7.84 7.84 7.36 7.52 938 7.52 down down correct
NEO.US NeoGenomics Inc 20190731 0 24.32 24.73 23.39 24.37 1438621 24.37 up up correct
NEOG.US Neogen Corporation 20190731 0 70.9 72.34 70.35 71.4 398908 35.7 up up correct
NEON.US Neonode Inc 20190731 0 2.91 2.94 2.8 2.8999 13914 2.8999 down down correct
NEPH.US Nephros Inc 20190731 0 6.2 6.25 6.1 6.25 7122 6.25 up up correct
NEPT.US Neptune Wellness Solutions Inc 20190731 0 5.72 5.9 5.68 5.72 1192960 5.72
NERV.US Minerva Neurosciences Inc 20190731 0 6.62 6.725 6.43 6.64 428004 6.64 up up correct
NESR.US National Energy Services Reunited Corp 20190731 0 8.03 8.25 8 8 183857 8 down down correct
NESRW.US NESRW 20190731 0 0.79 0.79 0.77 0.77 4000 0.77 down down correct
NETE.US Net Element Inc 20190731 0 3.6984 3.8317 3.66 3.68 15296 3.68 down up incorrect
NEWT.US Newtek Business Services Corp 20190731 0 22.16 22.16 21.36 21.56 77644 16.2708 down down correct
NEXT.US NextDecade Corporation 20190731 0 5.01 5.1 4.8624 4.92 13561 4.92 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20190731 0 15.75 15.94 15.64 15.65 199902 14.3849 down down correct
NFE.US New Fortress Energy Inc 20190731 0 12.36 12.4 11.74 11.88 91737 11.6734 down down correct
NFLX.US Netflix Inc 20190731 0 325.16 331.77 318.53 322.99 6259494 322.99 down down correct
NGM.US NGM Biopharmaceuticals Inc 20190731 0 14.09 14.49 14 14.07 53110 14.07 down down correct
NH.US NantHealth Inc 20190731 0 0.5166 0.5572 0.5166 0.5526 104090 0.5526 up up correct
NHTC.US Natural Health Trends Corp 20190731 0 7.5 7.69 7.34 7.51 84343 5.5609 up up correct
NICE.US NICE Ltd 20190731 0 152.9 153.99 150.86 152.72 340594 152.72 down down correct
NICHX.US NICHX 20190731 0 26.19 26.19 26.19 26.19 0 23.2138
NICK.US Nicholas Financial Inc 20190731 0 8.64 8.79 8.38 8.38 11926 8.38 down down correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20190731 0 2.25 2.27 2.062 2.0702 24080 2.0702 down up incorrect
NIU.US Niu Technologies 20190731 0 6.65 6.69 6.42 6.58 175686 6.58 down down correct
NK.US NantKwest Inc 20190731 0 1.32 1.55 1.31 1.38 864815 1.38 up down incorrect
NKSH.US National Bankshares Inc 20190731 0 37.01 38.08 36.64 36.64 12623 33.1927 down down correct
NKTR.US Nektar Therapeutics 20190731 0 29.28 29.4 28.04 28.46 1458876 28.46 down down correct
NLOK.US NortonLifeLock Inc 20190731 0 21.93 21.95 21.27 21.56 4799536 11.8181 down down correct
NLTX.US Neoleukin Therapeutics Inc 20190731 0 2.79 2.79 2.66 2.67 62767 2.67 down down correct
NMFC.US New Mountain Finance Corporation 20190731 0 13.85 13.85 13.7 13.77 300976 10.6574 down down correct
NMIH.US NMI Holdings Inc 20190731 0 25.21 25.4 24.72 24.88 581805 24.88 down down correct
NMRD.US Nemaura Medical Inc 20190731 0 0.857 0.887 0.8341 0.8341 6719 8.341 down down correct
NMRK.US Newmark Group Inc 20190731 0 9.96 10.08 9.83 9.86 1029444 9.4809 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20190731 0 3.7 3.7 3.7 3.7 100 3.7
NMTR.US 9 Meters Biopharma Inc 20190731 0 1.05 1.1 1.05 1.05 146814 1.05
NNBR.US NN Inc 20190731 0 8.47 8.57 8.14 8.21 181036 8.1261 down down correct
NNDM.US Nano Dimension Ltd 20190731 0 0.4254 0.4254 0.3803 0.4016 13545 4.016 down up incorrect
NODK.US NI Holdings Inc 20190731 0 17.21 17.4756 16.81 16.81 15946 16.81 down down correct
NOTV.US Inotiv Inc 20190731 0 1.9799 2.05 1.9799 2.02 39318 2.02 up up correct
NOVN.US Novan Inc 20190731 0 2.7 2.8 2.63 2.63 7160 26.3 down up incorrect
NOVT.US Novanta Inc 20190731 0 87.79 88.35 83.48 84.09 198640 84.09 down down correct
NRBO.US NeuroBo Pharmaceuticals Inc 20190731 0 0.65 0.6719 0.607 0.6311 5477 15.7775 down up incorrect
NRC.US National Research Corporation 20190731 0 67.43 68.8 67.134 67.42 54050 66.1367 down up incorrect
NRIM.US Northrim BanCorp Inc 20190731 0 38.12 39.58 38.0641 38.97 23611 35.3364 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20190731 0 20.74 20.74 20.74 20.74 0 17.1267
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20190731 0 20.86 20.86 20.86 20.86 0 17.5587
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20190731 0 20.84 20.84 20.84 20.84 0 17.1444
NRXP.US NRx Pharmaceuticals Inc 20190731 0 10.5 10.5 10.5 10.5 100 10.5
NSIT.US Insight Enterprises Inc 20190731 0 55.3 56.1 54.685 55.02 297585 55.02 down down correct
NSPR.US InspireMD Inc 20190731 0 46.65 49.8 46.35 49.65 627 49.65 up up correct
NSSC.US Napco Security Technologies Inc 20190731 0 28.74 29.67 28.3811 28.95 151983 28.95 up up correct
NSTG.US NanoString Technologies Inc 20190731 0 32.95 34.16 32.45 32.86 573035 32.86 down down correct
NSYS.US Nortech Systems Incorporated 20190731 0 3.9501 3.9501 3.7 3.7 5267 3.7 down down correct
NTAP.US NetApp Inc 20190731 0 59.57 59.84 57.73 58.49 2144295 54.1764 down down correct
NTCT.US NetScout Systems Inc 20190731 0 26.49 26.75 26.03 26.04 589393 26.04 down down correct
NTES.US NetEase Inc 20190731 0 232.64 234.18 226.06 230.82 2742955 44.0419 down down correct
NTGR.US NETGEAR Inc 20190731 0 33.9 34.77 33.67 33.85 452470 33.85 down down correct
NTIC.US Northern Technologies International Corporation 20190731 0 11.45 11.45 11.3 11.3 6742 10.9392 down down correct
NTLA.US Intellia Therapeutics Inc 20190731 0 18.52 18.79 17.74 18.1 439637 18.1 down down correct
NTNX.US Nutanix Inc 20190731 0 23.73 23.7667 22.52 22.7 3583715 22.7 down down correct
NTRA.US Natera Inc 20190731 0 28 28.42 27.21 27.58 475937 27.58 down down correct
NTRB.US Nutriband Inc. Common Stock 20190731 0 38 39.5 38 39.5 1194 39.5 up down incorrect
NTRS.US Northern Trust Corporation 20190731 0 99 99.11 97.94 98 1164201 91.1339 down down correct
NTUS.US Natus Medical Incorporated 20190731 0 31.37 31.71 29.14 31.07 371564 31.07 down down correct
NTWK.US NetSol Technologies Inc 20190731 0 6 6.12 6 6 16045 6
NUAN.US Nuance Communications Inc 20190731 0 16.7369 16.7768 16.4371 16.6269 1694862 14.3956 down down correct
NURO.US NeuroMetrix Inc 20190731 0 0.3777 0.39 0.3725 0.3735 31919 3.735 down down correct
NUVA.US NuVasive Inc 20190731 0 65.45 67.41 63.28 66.6 1769709 66.6 up up correct
NUWE.US Nuwellis Inc 20190731 0 2.8987 2.95 2.82 2.85 53111 2.85 down down correct
NVAX.US Novavax Inc 20190731 0 4.37 4.47 4.25 4.31 376565 4.31 down down correct
NVCN.US Neovasc Inc 20190731 0 2.79 3.0766 2.66 2.73 152193 2.73 down down correct
NVCR.US NovoCure Limited 20190731 0 82.92 86.07 82.3451 83.22 1004995 83.22 up up correct
NVDA.US NVIDIA Corporation 20190731 0 174.18 174.215 167.02 168.72 8985391 42.0012 down down correct
NVEC.US NVE Corporation 20190731 0 68.9 69.325 67.22 67.22 53629 58.1841 down down correct
NVEE.US NV5 Global Inc 20190731 0 81.24 82.38 79.35 79.47 92953 79.47 down down correct
NVFY.US Nova LifeStyle Inc 20190731 0 0.86 0.86 0.82 0.82 43453 4.1 down down correct
NVIV.US InVivo Therapeutics Holdings Corp 20190731 0 0.56 0.86 0.5585 0.656 750394 19.68 up up correct
NVMI.US Nova Measuring Instruments Ltd 20190731 0 29.56 29.59 28.81 29.05 147766 29.05 down down correct
NVNO.US enVVeno Medical Corp 20190731 0 28 29 27.5 28 6536 28
NVNOW.US enVVeno Medical Corporation 20190731 0 0.2 0.2 0.2 0.2 1000 0.2
NWBI.US Northwest Bancshares Inc 20190731 0 17.2 17.36 17.0763 17.15 527418 14.9658 down down correct
NWE.US NorthWestern Corporation 20190731 0 70.59 70.97 69.59 69.92 384902 63.3535 down down correct
NWFL.US Norwood Financial Corp 20190731 0 34.5 35.3 34.5 34.62 12524 31.8572 up up correct
NWL.US Newell Brands Inc 20190731 0 14.26 14.6 14.08 14.19 8235404 12.605 down down correct
NWLI.US National Western Life Group Inc 20190731 0 266.68 271.02 266.22 269 7464 267.6984 up up correct
NWPX.US Northwest Pipe Company 20190731 0 23.79 24.18 23.36 23.36 24188 23.36 down up incorrect
NWS.US News Corporation 20190731 0 13.64 14.07 13.395 13.46 695635 13.0398 down down correct
NWSA.US News Corporation 20190731 0 13.35 13.39 13.11 13.16 3304142 12.7473 down down correct
NXGN.US NextGen Healthcare Inc 20190731 0 16.58 16.86 16.32 16.36 387586 16.36 down down correct
NXPI.US NXP Semiconductors N.V 20190731 0 104.13 104.5 101.645 103.39 5025703 100.2795 down up incorrect
NXST.US Nexstar Media Group Inc 20190731 0 103.41 104.06 101.52 101.77 514343 96.3714 down down correct
NXTC.US NextCure Inc 20190731 0 21 22.29 21 21.97 142641 21.97 up up correct
NXTD.US Nxt 20190731 0 0.4651 0.4995 0.46 0.46 532628 4.6 down down correct
NXTP.US Nextplay Technologies Inc 20190731 0 2.1 2.26 2.1 2.23 4800 2.23 up up correct
NYMT.US New York Mortgage Trust Inc 20190731 0 6.11 6.12 6.06 6.11 3730762 4.8444
NYMTN.US New York Mortgage Trust Inc 20190731 0 24.75 24.989 24.59 24.59 117723 20.2477 down down correct
NYMTP.US New York Mortgage Trust Inc 20190731 0 24.85 24.99 24.85 24.9 10039 20.6183 up up correct
NYMX.US Nymox Pharmaceutical Corporation 20190731 0 1.74 1.75 1.71 1.72 53664 1.72 down down correct
OBAS.US Optibase Ltd 20190731 0 12 12.0015 12 12.0015 1800 12.0015 up up correct
OBCI.US Ocean Bio 20190731 0 3.67 3.69 3.51 3.67 3382 3.591
OBLG.US Oblong Inc 20190731 0 1.03 1.12 0.97 0.97 8328 0.97 down down correct
OBNK.US Origin Bancorp Inc 20190731 0 34.88 35.85 33.5 34.81 1584515 33.6755 down up incorrect
OBSV.US ObsEva SA 20190731 0 9.11 9.55 8.88 8.99 33327 8.99 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20190731 0 27 27 26.93 27 2800 25.186
OCC.US Optical Cable Corporation 20190731 0 3.9965 4.02 3.75 3.76 27405 3.76 down down correct
OCCI.US OFS Credit Company Inc 20190731 0 16.93 17.0352 16.93 17 9082 11.3919 up up correct
OCCIP.US OFS Credit Company Inc 20190731 0 25.45 25.45 25.45 25.45 0 21.6026
OCFC.US OceanFirst Financial Corp 20190731 0 24.46 24.83 24.4 24.4 171879 22.3747 down down correct
OCGN.US Ocugen Inc 20190731 0 0.188 0.19 0.177 0.18 70740 10.8 down up incorrect
OCSL.US Oaktree Specialty Lending Corporation 20190731 0 5.36 5.36 5.28 5.33 296573 4.364 down down correct
OCUL.US Ocular Therapeutix Inc 20190731 0 4.8 4.87 4.61 4.65 293351 4.65 down down correct
OCUP.US Ocuphire Pharma Inc 20190731 0 5.27 5.49 5.11 5.12 1927 20.48 down down correct
OCX.US OncoCyte Corporation 20190731 0 1.87 1.8707 1.77 1.77 240564 1.77 down down correct
ODFL.US Old Dominion Freight Line Inc 20190731 0 165.34 168.75 165.14 166.98 1128199 110.3892 up up correct
ODP.US The ODP Corporation 20190731 0 1.97 2.1 1.97 2.04 534872 19.6268 up up correct
ODT.US Odonate Therapeutics Inc 20190731 0 39.34 41.335 39.34 40.75 161394 40.75 up up correct
OEG.US Orbital Energy Group Inc 20190731 0 0.7697 0.7799 0.75 0.75 61900 0.75 down up incorrect
OESX.US Orion Energy Systems Inc 20190731 0 3.25 3.37 3.19 3.22 452476 3.22 down down correct
OFED.US Oconee Federal Financial Corp 20190731 0 23.5 23.5 23.5 23.5 779 22.5099
OFIX.US Orthofix Medical Inc 20190731 0 52.37 53.94 52.23 53.45 222145 53.45 up up correct
OFLX.US Omega Flex Inc 20190731 0 77.11 78.05 76.06 76.06 10940 74.3207 down up incorrect
OFS.US OFS Capital Corporation 20190731 0 11.28 11.28 10.95 11.03 51307 8.1284 down down correct
OGI.US OrganiGram Holdings Inc 20190731 0 6.02 6.06 5.92 5.99 756849 5.99 down down correct
OIIM.US O2Micro International Limited 20190731 0 1.4 1.4 1.35 1.36 2816 1.36 down down correct
OJSCY.US Public Joint Stock Company Rosneft Oil Company 20190731 0 6.51 6.51 6.51 6.51 200 5.9174
OKTA.US Okta Inc 20190731 0 132.75 133.92 128.5 130.83 1322412 130.83 down up incorrect
OLED.US Universal Display Corporation 20190731 0 214.63 217.33 208.59 211.08 693581 209.2477 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20190731 0 84.9 85.55 83.6 84.69 1173371 84.69 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20190731 0 51.33 51.33 48.8 49.32 75126 47.4515 down down correct
OMCL.US Omnicell Inc 20190731 0 74.7 76.445 73.21 75.21 603345 75.21 up up correct
OMER.US Omeros Corporation 20190731 0 15.35 16.22 15.35 15.51 777800 15.51 up down incorrect
OMEX.US Odyssey Marine Exploration Inc 20190731 0 5.3202 5.3202 4.97 5.02 14785 5.02 down down correct
OMP.US Oasis Midstream Partners LP 20190731 0 21.8 21.8909 21.6 21.83 105789 15.5105 up down incorrect
OMQS.US OMNIQ Corp. Common Stock 20190731 0 0.3001 0.3001 0.221 0.24 236172 4.8 down down correct
ON.US ON Semiconductor Corporation 20190731 0 22.04 22.1 21.38 21.51 5530209 21.51 down down correct
ONB.US Old National Bancorp 20190731 0 17.6 17.84 17.51 17.61 1500375 16.2105 up up correct
ONCS.US OncoSec Medical Incorporated 20190731 0 2.23 2.39 2.23 2.23 95110 2.23
ONCT.US Oncternal Therapeutics Inc 20190731 0 4.99 4.99 4.4389 4.54 22368 4.54 down down correct
ONCY.US Oncolytics Biotech Inc 20190731 0 1.47 1.47 1.311 1.34 153296 1.34 down down correct
ONTX.US Onconova Therapeutics Inc 20190731 0 2.6 2.65 2.49 2.5 1436 37.5 down down correct
ONVO.US Organovo Holdings Inc 20190731 0 0.43 0.4435 0.4133 0.4133 35333 8.266 down down correct
OPBK.US OP Bancorp 20190731 0 9.9 9.95 9.8 9.86 12237 9.0911 down down correct
OPCH.US Option Care Health Inc 20190731 0 2.9 2.92 2.82 2.83 843280 11.32 down up incorrect
OPGN.US OpGen Inc 20190731 0 0.3765 0.3765 0.3307 0.3502 5223 7.004 down down correct
OPHC.US OptimumBank Holdings Inc 20190731 0 3.35 3.49 3.35 3.48 4263 3.48 up down incorrect
OPI.US Office Properties Income Trust 20190731 0 27.84 28.449 27.7 28.17 465646 23.9841 up up correct
OPK.US OPKO Health Inc 20190731 0 2.15 2.18 2.08 2.11 3405376 2.11 down down correct
OPNT.US Opiant Pharmaceuticals Inc 20190731 0 12.2 12.28 12.08 12.09 40243 12.09 down down correct
OPOF.US Old Point Financial Corporation 20190731 0 22.67 22.93 22.6 22.6 2640 21.3058 down down correct
OPRA.US Opera Limited 20190731 0 11.03 11.71 11.03 11.35 38331 11.35 up up correct
OPRX.US OptimizeRx Corporation 20190731 0 15.03 15.73 14.8 15.09 75636 15.09 up up correct
OPT.US Opthea Limited 20190731 0 2.619 2.619 2.619 2.619 3125 4.1904
OPTN.US OptiNose Inc 20190731 0 6.01 6.08 5.33 5.37 204047 5.37 down down correct
ORGO.US Organogenesis Holdings Inc 20190731 0 5.022 5.12 4.96 4.96 26801 4.96 down down correct
ORGS.US Orgenesis Inc 20190731 0 4.71 4.79 4.5877 4.66 11813 4.66 down down correct
ORLY.US O'Reilly Automotive Inc 20190731 0 382.11 385.53 375.55 380.76 646661 380.76 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20190731 0 3.68 3.75 3.6344 3.66 20499 3.66 down up incorrect
ORRF.US Orrstown Financial Services Inc 20190731 0 22.97 23.05 22.83 22.87 28855 20.8819 down down correct
ORTX.US Orchard Therapeutics plc 20190731 0 13.5 14.25 13.22 14.1 372346 14.1 up up correct
OSBC.US Old Second Bancorp Inc 20190731 0 13.2 13.325 13 13.14 89747 12.908 down down correct
OSIS.US OSI Systems Inc 20190731 0 113.88 114.58 111.52 112.56 144015 112.56 down down correct
OSMT.US Osmotica Pharmaceuticals plc 20190731 0 3.4271 3.47 3.24 3.26 27334 3.26 down down correct
OSPN.US OneSpan Inc 20190731 0 14.5 15.25 14.5 14.62 239076 14.62 up up correct
OSS.US One Stop Systems Inc 20190731 0 1.77 1.815 1.65 1.66 162449 1.66 down down correct
OSTK.US Overstock.com Inc 20190731 0 22.3568 22.923 20.8045 21.9858 5287214 21.9858 down down correct
OSUR.US OraSure Technologies Inc 20190731 0 8.45 8.53 8.23 8.35 898389 8.35 down up incorrect
OSW.US OneSpaWorld Holdings Limited 20190731 0 15.76 15.85 15.33 15.66 248406 15.4206 down down correct
OTEL.US Otelco Inc 20190731 0 14.71 14.8 14.49 14.6 3939 14.6 down down correct
OTEX.US Open Text Corporation 20190731 0 43.25 43.34 42.16 42.63 642907 40.8585 down down correct
OTIC.US Otonomy Inc 20190731 0 2.8501 2.96 2.8 2.84 58961 2.84 down down correct
OTLK.US Outlook Therapeutics Inc 20190731 0 2.38 2.38 2.28 2.33 266329 2.33 down down correct
OTRK.US Ontrak Inc 20190731 0 17.8 17.9942 17.21 17.42 98813 17.42 down down correct
OTTR.US Otter Tail Corporation 20190731 0 53.52 54.51 53.18 53.38 116477 49.3598 down up incorrect
OVBC.US Ohio Valley Banc Corp 20190731 0 36.53 36.88 36.06 36.06 4604 33.4441 down down correct
OVID.US Ovid Therapeutics Inc 20190731 0 2.11 2.2 2.04 2.04 176722 2.04 down up incorrect
OVLY.US Oak Valley Bancorp 20190731 0 18.75 19.25 18.74 18.74 11412 18.0845 down up incorrect
OWSCX.US OWSCX 20190731 0 20.45 20.45 20.45 20.45 0 19.8762
OXBR.US Oxbridge Re Holdings Limited 20190731 0 1.06 1.06 1.01 1.01 11584 1.01 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20190731 0 0.0434 0.0434 0.0378 0.0378 1350 0.0378 down down correct
OXLC.US Oxford Lane Capital Corp 20190731 0 10.71 10.77 10.5 10.58 428709 6.9064 down down correct
OXLCM.US Oxford Lane Capital Corp 20190731 0 25.31 25.55 25.31 25.55 1526 21.6178 up up correct
OXSQ.US Oxford Square Capital Corp 20190731 0 6.76 6.76 6.655 6.7 228278 4.7663 down down correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20190731 0 25.63 25.75 25.4722 25.75 3544 21.867 up up correct
OXSQZ.US Oxford Square Capital Corp. 20190731 0 25 25 25 25 200 21.6216
OZK.US Bank OZK 20190731 0 30.65 31.1 30.37 30.58 1163622 28.0373 down up incorrect
PAA.US Plains All American Pipeline L.P 20190731 0 23.94 24.03 23.52 23.78 2192961 19.6885 down down correct
PAAS.US Pan American Silver Corp 20190731 0 15.86 15.9697 15.1 15.19 4092286 14.8323 down down correct
PACB.US Pacific Biosciences of California Inc 20190731 0 5.35 5.42 5.32 5.4 1561392 5.4 up down incorrect
PACW.US PacWest Bancorp 20190731 0 39 39.201 38.59 38.63 706551 34.5902 down down correct
PAE.US PAE Incorporated 20190731 0 10.03 10.03 10.01 10.03 6108 10.03
PAGP.US Plains GP Holdings L.P 20190731 0 24.24 24.3 23.82 24.16 2187262 20.1453 down down correct
PAHC.US Phibro Animal Health Corporation 20190731 0 30.4 31.55 30.4 31.13 143932 29.54 up down incorrect
PALT.US Paltalk Inc. Common Stock 20190731 0 3.49 3.49 3.49 3.49 518 3.49
PANL.US Pangaea Logistics Solutions Ltd 20190731 0 3.49 3.59 3.49 3.54 26696 3.357 up down incorrect
PANW.US Palo Alto Networks Inc. Common Stock 20190731 0 227.78 229.44 223.77 226.54 999808 226.54 down down correct
PATI.US Patriot Transportation Holding Inc 20190731 0 17.5 18.8 17.1 17.1 1664 7.9856 down down correct
PATK.US Patrick Industries Inc 20190731 0 45.56 46.95 45.53 45.87 160888 44.3785 up up correct
PAVM.US PAVmed Inc 20190731 0 1.03 1.07 1.01 1.01 133678 1.01 down down correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20190731 0 0.35 0.38 0.35 0.38 3000 0.38 up up correct
PAYS.US PaySign Inc 20190731 0 14.39 14.55 12.8 14.11 2511628 14.11 down up incorrect
PAYX.US Paychex Inc 20190731 0 86.01 86.29 82.3 83.05 2844217 77.7915 down down correct
PBCT.US People's United Financial Inc 20190731 0 16.47 16.55 16.32 16.42 6870008 14.6602 down down correct
PBCTP.US People's United Financial Inc 20190731 0 27.13 27.46 26.92 26.92 91258 23.6843 down down correct
PBFS.US Pioneer Bancorp Inc 20190731 0 14.25 14.4 14.21 14.4 122611 14.4 up down incorrect
PBHC.US Pathfinder Bancorp Inc 20190731 0 13.373 13.8 13.28 13.28 3013 12.6949 down down correct
PBIP.US Prudential Bancorp Inc 20190731 0 17.99 18.54 17.9525 18.27 14518 16.9787 up up correct
PBPB.US Potbelly Corporation 20190731 0 4.1 4.21 4.1 4.16 217476 4.16 up up correct
PBTS.US Powerbridge Technologies Co. Ltd 20190731 0 3.3489 3.55 3.32 3.48 15655 3.48 up up correct
PBYI.US Puma Biotechnology Inc 20190731 0 9.6 9.82 9.47 9.65 1358442 9.65 up up correct
PCAR.US PACCAR Inc 20190731 0 70.94 71.36 69.4117 70.14 2056232 63.9296 down down correct
PCB.US PCB Bancorp 20190731 0 16.8 16.88 16.56 16.6 45035 15.4618 down down correct
PCH.US PotlatchDeltic Corporation 20190731 0 38.58 39.19 36.78 36.82 1000212 31.429 down down correct
PCOM.US Points International Ltd 20190731 0 12.18 12.2 11.88 11.95 62817 11.95 down down correct
PCRX.US Pacira BioSciences Inc 20190731 0 44.86 45.28 41.86 43.89 497047 43.89 down up incorrect
PCSA.US Processa Pharmaceuticals Inc 20190731 0 2.44 2.44 2.44 2.44 21 17.08
PCSB.US PCSB Financial Corporation 20190731 0 19.92 20.14 19.44 19.44 33274 18.9144 down up incorrect
PCTI.US PCTEL Inc 20190731 0 4.71 4.79 4.62 4.62 28844 4.2391 down down correct
PCTY.US Paylocity Holding Corporation 20190731 0 103.01 104.25 100.6 102.09 410981 102.09 down down correct
PCYG.US Park City Group Inc 20190731 0 5.05 5.3 5.05 5.13 88994 5.13 up up correct
PCYO.US Pure Cycle Corporation 20190731 0 10.96 11.09 10.84 10.87 34855 10.87 down down correct
PDCE.US PDC Energy Inc 20190731 0 28.5 29.5 28.39 28.73 1461177 28.2056 up down incorrect
PDCO.US Patterson Companies Inc 20190731 0 20.12 20.34 19.5 19.8 1106866 17.9258 down down correct
PDD.US Pinduoduo Inc 20190731 0 21.95 22.8 21.85 22.27 6055718 22.27 up up correct
PDEX.US Pro 20190731 0 14.55 14.55 14 14.22 8967 14.22 down down correct
PDFS.US PDF Solutions Inc 20190731 0 13.47 13.66 13.29 13.35 146609 13.35 down down correct
PDLB.US PDL Community Bancorp 20190731 0 14.192 14.55 14.192 14.38 16286 14.38 up up correct
PDSB.US PDS Biotechnology Corporation 20190731 0 6.0936 6.67 6.0936 6.5 41011 6.5 up down incorrect
PDSKX.US PDSKX 20190731 0 24.95 24.95 24.95 24.95 0 23.5187
PDSRX.US PDSRX 20190731 0 24.94 24.94 24.94 24.94 0 23.4485
PDSYX.US PDSYX 20190731 0 24.95 24.95 24.95 24.95 0 23.5212
PEBK.US Peoples Bancorp of North Carolina Inc 20190731 0 27.29 27.5 27.12 27.12 6830 25.309 down up incorrect
PEBO.US Peoples Bancorp Inc 20190731 0 32.56 32.87 32.32 32.41 99746 28.6694 down down correct
PEGA.US Pegasystems Inc 20190731 0 77.16 77.47 74.66 75.6 374476 75.3943 down down correct
PENN.US Penn National Gaming Inc 20190731 0 19.88 19.95 19.2 19.52 2293496 19.52 down down correct
PEP.US PepsiCo Inc 20190731 0 130.48 130.48 126.24 127.81 5757555 119.0055 down down correct
PERI.US Perion Network Ltd 20190731 0 4.5 4.61 4.4 4.5 296299 4.5
PESI.US Perma 20190731 0 3.75 3.95 3.73 3.73 24434 3.73 down down correct
PETQ.US PetIQ Inc 20190731 0 34.18 35.05 33.75 34.24 952717 34.24 up up correct
PETS.US PetMed Express Inc 20190731 0 16.96 17.47 16.675 17.37 937601 15.6799 up down incorrect
PETV.US PetVivo Holdings Inc. Common Stock 20190731 0 0.231 0.231 0.23 0.23 1069 1.0222 down down correct
PETZ.US TDH Holdings Inc 20190731 0 1.14 1.39 1.11 1.31 389248 1.31 up down incorrect
PFBC.US Preferred Bank 20190731 0 54.31 54.98 53.98 54.19 119385 51.0278 down down correct
PFC.US Premier Financial Corp 20190731 0 28.61 29.23 28.61 28.72 83314 26.1668 up down incorrect
PFFLX.US PFFLX 20190731 0 10.03 10.03 10.03 10.03 0 8.3817
PFG.US Principal Financial Group Inc 20190731 0 59.32 59.34 57.6 58.04 2188197 52.1091 down up incorrect
PFHD.US Professional Holding Corp 20190731 0 18.49 18.5 18.49 18.5 1400 18.5 up up correct
PFIE.US Profire Energy Inc 20190731 0 1.45 1.5 1.45 1.46 57104 1.46 up up correct
PFIN.US P&F Industries Inc 20190731 0 8.078 8.09 7.95 7.95 1432 7.7773 down down correct
PFIS.US Peoples Financial Services Corp 20190731 0 47.92 49.71 47.92 48.38 18888 44.4657 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20190731 0 10.03 10.03 10.03 10.03 0 8.0831
PFLT.US PennantPark Floating Rate Capital Ltd 20190731 0 11.77 11.79 11.68 11.72 91121 9.0239 down up incorrect
PFMT.US Performant Financial Corporation 20190731 0 1.24 1.35 1.22 1.22 20837 1.22 down down correct
PFSW.US PFSweb Inc 20190731 0 3.92 3.98 3.56 3.68 62442 3.68 down down correct
PFX.US Phenixfin Corporation 20190731 0 2.79 2.8 2.73 2.8 101676 54.5592 up up correct
PFXNL.US PhenixFIN Corporation 20190731 0 23.25 24.03 22.5792 24.02 7576 20.7623 up up correct
PGC.US Peapack 20190731 0 28.36 28.88 28.31 28.43 82420 27.8642 up up correct
PGEN.US Precigen Inc 20190731 0 8.05 8.7 7.98 7.99 1799889 7.99 down down correct
PHAS.US PhaseBio Pharmaceuticals Inc 20190731 0 8.32 8.43 7.58 7.81 160116 7.81 down up incorrect
PHIO.US Phio Pharmaceuticals Corp 20190731 0 0.3922 0.415 0.39 0.39 75455 21.45 down down correct
PHUN.US Phunware Inc 20190731 0 1.68 1.86 1.65 1.71 656440 1.71 up up correct
PHUNW.US Phunware Inc 20190731 0 0.385 0.385 0.35 0.35 1500 0.35 down down correct
PI.US Impinj Inc 20190731 0 39.25 39.49 35.05 36.2 1414091 36.2 down down correct
PIIVX.US PIIVX 20190731 0 29.51 29.51 29.51 29.51 0 28.9351
PINC.US Premier Inc 20190731 0 39.8 39.94 38.215 38.75 821676 37.4853 down down correct
PIRS.US Pieris Pharmaceuticals Inc 20190731 0 5.7 6.02 5.49 5.5 1043977 5.5 down down correct
PIXY.US ShiftPixy Inc 20190731 0 0.505 0.52 0.5 0.5 1710 20 down up incorrect
PKBK.US Parke Bancorp Inc 20190731 0 23.89 24.2 23.855 23.97 17616 20.0246 up up correct
PKOH.US Park 20190731 0 31.345 31.79 30.59 30.6 29146 29.5451 down down correct
PLAB.US Photronics Inc 20190731 0 9.62 9.75 9.53 9.63 654736 9.63 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20190731 0 40.57 41.135 40.02 40.65 825778 40.3309 up down incorrect
PLBC.US Plumas Bancorp 20190731 0 24.94 24.94 24.55 24.55 3679 23.4097 down down correct
PLCE.US The Children's Place Inc 20190731 0 98.35 101.62 95.42 97.67 785833 96.0736 down down correct
PLL.US Piedmont Lithium Inc 20190731 0 10 10.5241 9.9725 9.9725 2689 9.9725 down down correct
PLMR.US Palomar Holdings Inc 20190731 0 28.58 29.5 28.081 28.65 74968 28.65 up up correct
PLPC.US Preformed Line Products Company 20190731 0 58.03 58.5 57.75 57.77 6213 56.0163 down down correct
PLSE.US Pulse Biosciences Inc 20190731 0 13.36 13.76 13.06 13.06 91117 13.06 down down correct
PLUG.US Plug Power Inc 20190731 0 2.24 2.255 2.19 2.21 2686009 2.21 down down correct
PLUS.US ePlus inc 20190731 0 75.8 76.93 74.56 75.9 136332 37.95 up up correct
PLXP.US PLx Pharma Inc 20190731 0 6.22 6.4172 5.85 6.11 14621 6.11 down down correct
PLXS.US Plexus Corp 20190731 0 59.48 60.54 59.2 59.71 343227 59.71 up up correct
PLYA.US Playa Hotels & Resorts N.V 20190731 0 7.34 7.49 7.26 7.33 437505 7.33 down up incorrect
PMCB.US PharmaCyte Biotech Inc. Common Stock 20190731 0 0.0419 0.0425 0.037 0.0395 1774 59.253 down up incorrect
PMD.US Psychemedics Corporation 20190731 0 9.18 9.3199 9.01 9.01 15000 8.4227 down down correct
PME.US Pingtan Marine Enterprise Ltd 20190731 0 2.641 2.94 2.62 2.91 55103 2.91 up down incorrect
PMFLX.US PMFLX 20190731 0 10.52 10.52 10.52 10.52 0 9.7919
PMTS.US CPI Card Group Inc. Common Stock 20190731 0 2.67 2.7 2.54 2.54 17196 2.54 down down correct
PNFP.US Pinnacle Financial Partners Inc 20190731 0 60.73 61.6 60.56 60.74 593534 59.0765 up up correct
PNNT.US PennantPark Investment Corporation 20190731 0 6.66 6.7 6.61 6.64 256020 5.0491 down down correct
PNRG.US PrimeEnergy Resources Corporation 20190731 0 121.75 121.75 120.84 120.84 1090 120.84 down down correct
POAI.US Predictive Oncology Inc 20190731 0 0.635 0.69 0.62 0.65 2535 6.5 up up correct
PODD.US Insulet Corporation 20190731 0 125.55 126.04 122.05 122.94 380633 122.94 down down correct
POLA.US Polar Power Inc 20190731 0 4.35 4.6 3.93 4.41 12617 4.41 up up correct
POOL.US Pool Corporation 20190731 0 191.21 192.95 188.16 189.37 173122 185.4141 down down correct
POPM.US PopMail.com Inc 20190731 0 0 0 0 0 0 0
POWI.US Power Integrations Inc 20190731 0 91 92.69 90.56 91.07 487452 44.7612 up up correct
POWL.US Powell Industries Inc 20190731 0 37.76 38.34 36.98 36.99 49774 33.983 down down correct
POWW.US AMMO Inc 20190731 0 2.05 2.05 2 2 3995 2 down down correct
PPBI.US Pacific Premier Bancorp Inc 20190731 0 31.57 32.11 31.56 31.63 556528 28.9154 up up correct
PPBT.US Purple Biotech Ltd 20190731 0 0.09 0.09 0.0839 0.0858 55199 0.8579 down down correct
PPC.US Pilgrim's Pride Corporation 20190731 0 27.16 27.54 26.56 27.06 1654927 27.06 down down correct
PPIH.US Perma 20190731 0 8.88 8.89 8.85 8.85 28556 8.85 down down correct
PPSI.US Pioneer Power Solutions Inc 20190731 0 5.48 5.48 5.35 5.35 1890 3.6899 down down correct
PPTA.US Midas Gold Corp. 20190731 0 5.95 6 5.4 5.4 18761 5.4 down down correct
PRAA.US PRA Group Inc 20190731 0 31.5 31.84 31.115 31.13 301486 31.13 down down correct
PRDEX.US PREDEX Funds 20190731 0 26.17 26.17 26.17 26.17 0 23.779
PRDO.US Perdoceo Education Corporation 20190731 0 19.7 19.7 18.56 18.96 678591 18.96 down down correct
PRFT.US Perficient Inc 20190731 0 35.26 35.6 34.12 34.17 513130 34.17 down down correct
PRGS.US Progress Software Corporation 20190731 0 43.66 44.07 42.8306 43.29 508474 41.5782 down up incorrect
PRIM.US Primoris Services Corporation 20190731 0 21.3 21.73 20.96 20.96 184237 20.4334 down down correct
PRIVX.US Sharespost 100 Fund 20190731 0 29.39 29.39 29.39 29.39 0 28.8131
PRLVX.US PRLVX 20190731 0 29.28 29.28 29.28 29.28 0 28.7013
PROF.US Profound Medical Corp 20190731 0 0.6673 0.6673 0.6189 0.6189 3185 6.189 down down correct
PROV.US Provident Financial Holdings Inc 20190731 0 20.8 20.8 20.3677 20.77 9804 19.0693 down down correct
PRPH.US ProPhase Labs Inc 20190731 0 2.06 2.06 2.03 2.03 8090 1.7146 down down correct
PRPL.US Purple Innovation Inc 20190731 0 6.0501 6.86 6.0501 6.61 4646 6.61 up up correct
PRPO.US Precipio Inc 20190731 0 2.94 3.1 2.92 2.92 81735 2.92 down up incorrect
PRQR.US ProQR Therapeutics N.V 20190731 0 9 9.0776 8.54 8.78 140115 8.78 down down correct
PRTA.US Prothena Corporation plc 20190731 0 9.81 9.98 9.35 9.36 244518 9.36 down up incorrect
PRTH.US Priority Technology Holdings Inc 20190731 0 8 8 7.68 7.76 3222 7.76 down down correct
PRTK.US Paratek Pharmaceuticals Inc 20190731 0 3.25 3.39 3.22 3.23 246517 3.23 down down correct
PRTS.US CarParts.com Inc 20190731 0 1.23 1.25 1.18 1.18 30278 1.18 down up incorrect
PRVB.US Provention Bio Inc 20190731 0 9.88 10.985 9.88 10.56 234949 10.56 up up correct
PSEC.US Prospect Capital Corporation 20190731 0 6.65 6.675 6.5604 6.62 1479170 5.0695 down down correct
PSHG.US Performance Shipping Inc 20190731 0 0.8964 0.9389 0.86 0.8939 11437 8.7681 down down correct
PSMT.US PriceSmart Inc 20190731 0 62.18 62.66 60.605 61 153828 59.5282 down down correct
PSNL.US Personalis Inc 20190731 0 18.55 18.92 17.63 17.91 293188 17.91 down up incorrect
PSOIX.US Palmer Square Opportunistic Income Fund 20190731 0 18.64 18.64 18.64 18.64 0 16.3577
PSTI.US Pluristem Therapeutics Inc 20190731 0 5.77 5.79 5.24 5.34 384213 5.34 down down correct
PSTV.US Plus Therapeutics Inc 20190731 0 0.1874 0.2 0.18 0.195 12926 9.75 up up correct
PT.US Pintec Technology Holdings Limited 20190731 0 3.9 4.2 3.83 3.85 173028 3.85 down down correct
PTC.US PTC Inc 20190731 0 69.14 69.42 66.73 67.78 3599548 67.78 down down correct
PTCT.US PTC Therapeutics Inc 20190731 0 47.99 48.81 47.78 48.17 920848 48.17 up down incorrect
PTDEX.US PREDEX 20190731 0 26.19 26.19 26.19 26.19 0 23.9319
PTE.US PolarityTE Inc 20190731 0 4.82 5.02 4.76 4.76 183112 4.76 down down correct
PTEN.US Patterson 20190731 0 11.65 12.05 11.55 11.63 4939054 11.159 down down correct
PTGX.US Protagonist Therapeutics Inc 20190731 0 11.15 11.2 11 11.02 85016 11.02 down down correct
PTMN.US Portman Ridge Finance Corporation 20190731 0 23.5 24 23.3 23.8 9140 17.1422 up up correct
PTNR.US Partner Communications Company Ltd 20190731 0 4.08 4.08 4.08 4.08 148 4.08
PTSI.US P.A.M. Transportation Services Inc 20190731 0 59.36 59.36 58.41 58.41 3281 29.205 down down correct
PULM.US Pulmatrix Inc 20190731 0 0.9062 0.9199 0.87 0.87 163288 0.87 down up incorrect
PUYI.US Puyi Inc 20190731 0 11.94 13.09 11.59 13 652602 13 up up correct
PVAC.US Penn Virginia Corporation 20190731 0 34.4 34.85 33.67 34.24 363218 34.24 down down correct
PVBC.US Provident Bancorp Inc 20190731 0 27.75 27.95 27.5622 27.65 5649 13.4145 down down correct
PWDEX.US PREDEX 20190731 0 26.19 26.19 26.19 26.19 0 23.9319
PWFL.US PowerFleet Inc 20190731 0 6.13 6.6 6.13 6.13 25853 6.13
PWOD.US Penns Woods Bancorp Inc 20190731 0 45.1405 46.28 45.1405 45.36 11815 26.7844 up up correct
PXLW.US Pixelworks Inc 20190731 0 3.02 3.25 3.02 3.06 430184 3.06 up up correct
PXS.US Pyxis Tankers Inc 20190731 0 1.0784 1.08 1.04 1.0579 19300 1.0579 down down correct
PYPL.US PayPal Holdings Inc 20190731 0 112.2 112.3 109.43 110.4 10096159 110.4 down down correct
PZZA.US Papa John's International Inc 20190731 0 44.37 44.98 43.96 44.42 603272 43.1191 up down incorrect
QADA.US QAD Inc 20190731 0 43.51 44.255 42.61 43.14 52032 42.6578 down down correct
QADB.US QAD Inc 20190731 0 33.01 33.01 33.01 33.01 440 32.6009
QCOM.US QUALCOMM Incorporated 20190731 0 74.83 75.28 72.757 73.16 14052750 68.9562 down down correct
QCRH.US QCR Holdings Inc 20190731 0 39 39.11 38.16 38.26 98727 37.6684 down down correct
QDEL.US Quidel Corporation 20190731 0 58.68 59.99 58.39 59.03 173159 59.03 up up correct
QFIN.US 360 DigiTech Inc 20190731 0 10.82 11.03 10.52 10.74 340638 10.595 down down correct
QIWI.US QIWI plc 20190731 0 21.19 22 21.04 21.97 369564 17.6579 up down incorrect
QLGN.US Qualigen Therapeutics Inc 20190731 0 1.05 1.08 1 1.03 14511 25.75 down up incorrect
QLYS.US Qualys Inc 20190731 0 89.41 89.7314 86.43 86.56 758751 86.56 down down correct
QMCO.US Quantum Corporation 20190731 0 3.16 3.29 3.1 3.2 55868 3.2 up up correct
QNST.US QuinStreet Inc 20190731 0 16.37 16.49 16.1 16.29 466895 16.29 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20190731 0 22.9 22.97 22.54 22.75 107595 19.9638 down down correct
QRHC.US Quest Resource Holding Corporation 20190731 0 2.44 2.5 2.41 2.41 5266 2.41 down down correct
QRTEA.US Qurate Retail Inc 20190731 0 14.48 14.625 14.05 14.14 3603067 8.0659 down down correct
QRTEB.US Qurate Retail Inc 20190731 0 8.3524 8.3524 8.1962 8.1962 300 3.7006 down down correct
QRVO.US Qorvo Inc 20190731 0 75.84 75.84 73.1 73.29 1722781 73.29 down down correct
QTNT.US Quotient Limited 20190731 0 10.89 10.97 10.49 10.56 292749 10.56 down down correct
QTRX.US Quanterix Corporation 20190731 0 31.77 32.3199 30.5601 30.98 88391 30.98 down down correct
QTT.US Qutoutiao Inc 20190731 0 4 4.2195 3.96 4.04 2507940 40.4 up up correct
QUIK.US QuickLogic Corporation 20190731 0 0.5293 0.5665 0.5201 0.5282 323619 7.3948 down down correct
QUMU.US Qumu Corporation 20190731 0 4.1 4.2 3.65 3.72 120511 3.72 down down correct
QURE.US uniQure N.V 20190731 0 59.86 60.68 57.75 58.65 535550 58.65 down down correct
RADA.US RADA Electronic Industries Ltd 20190731 0 3.4 3.4398 3.34 3.41 65063 3.41 up up correct
RAIL.US FreightCar America Inc 20190731 0 5.55 5.66 5.43 5.47 53910 5.47 down down correct
RAND.US Rand Capital Corporation 20190731 0 2.615 2.6999 2.615 2.6767 1900 19.7816 up down incorrect
RARE.US Ultragenyx Pharmaceutical Inc 20190731 0 61.74 63.4 60.03 60.26 487806 60.26 down down correct
RAVE.US RAVE Restaurant Group Inc 20190731 0 2.53 2.62 2.51 2.51 26751 2.51 down down correct
RAVN.US Raven Industries Inc 20190731 0 36.35 37.38 36.04 36.24 174450 35.5323 down down correct
RBB.US RBB Bancorp 20190731 0 19.98 20.37 19.98 20.1 56812 19.1062 up up correct
RBBN.US Ribbon Communications Inc 20190731 0 4.89 5.04 4.89 4.92 313734 4.92 up up correct
RBCAA.US Republic Bancorp Inc 20190731 0 48.97 49.76 47.77 47.77 34934 44.4673 down down correct
RBCN.US Rubicon Technology Inc 20190731 0 9.28 9.49 9.19 9.19 1860 9.19 down down correct
RBKB.US Rhinebeck Bancorp Inc 20190731 0 10.96 10.98 10.796 10.8 4910 10.8 down down correct
RBNC.US Reliant Bancorp Inc 20190731 0 24.6 25 24.6 24.86 22559 23.7257 up up correct
RCAT.US Red Cat Holdings Inc 20190731 0 0.0026 0.0035 0.0022 0.0035 3074 4.2 up up correct
RCEL.US AVITA Medical Inc 20190731 0 5.997 5.997 5.997 5.997 39057 29.985
RCIAX.US Resource Credit Income Fund Class A Shar 20190731 0 10.98 10.98 10.98 10.98 0 9.1591
RCICX.US Resource Credit Income Fund Class C 20190731 0 11.1 11.1 11.1 11.1 0 9.44
RCII.US Rent 20190731 0 26.87 27.235 26.685 27.03 818507 24.85 up up correct
RCIIX.US Resource Credit Income Fund Class I Shar 20190731 0 11.01 11.01 11.01 11.01 0 9.1514
RCILX.US RCILX 20190731 0 10.98 10.98 10.98 10.98 0 9.4785
RCIWX.US Resource Credit Income Fund Class W Shar 20190731 0 10.98 10.98 10.98 10.98 0 9.1927
RCKT.US Rocket Pharmaceuticals Inc 20190731 0 12.69 12.8 12.18 12.18 178722 12.18 down down correct
RCKY.US Rocky Brands Inc 20190731 0 31.38 31.72 30.87 31.52 29063 30.1091 up up correct
RCM.US R1 RCM Inc 20190731 0 12.58 13.045 12.5 12.58 1320485 12.58
RCMT.US RCM Technologies Inc 20190731 0 3.372 3.4 3.3 3.3 11186 3.3 down down correct
RCON.US Recon Technology Ltd 20190731 0 0.738 0.738 0.7 0.738 4383 3.69
RCRT.US Recruiter.com Group Inc. Common Stock 20190731 0 0.0369 0.0394 0.0348 0.0394 38801 7.88 up up correct
RDCM.US RADCOM Ltd 20190731 0 7.88 7.91 7.79 7.84 4131 7.84 down down correct
RDFN.US Redfin Corporation 20190731 0 18.09 18.64 17.93 18.04 1090892 18.04 down down correct
RDHL.US RedHill Biopharma Ltd 20190731 0 6.9 6.9 6.6 6.62 64387 6.62 down down correct
RDI.US Reading International Inc 20190731 0 13.01 13.24 13 13.05 37785 13.05 up up correct
RDNT.US RadNet Inc 20190731 0 14.94 15.2 14.73 14.73 267154 14.73 down down correct
RDUS.US Radius Health Inc 20190731 0 22.32 22.5 21.27 21.46 335001 21.46 down down correct
RDVT.US Red Violet Inc 20190731 0 15.75 16.2799 15.5 15.83 55570 15.83 up down incorrect
RDWR.US Radware Ltd 20190731 0 25.3 26.83 25.3 26.38 455295 26.38 up down incorrect
REAL.US The RealReal Inc 20190731 0 24.77 25.22 24.28 24.55 419686 24.55 down down correct
REDU.US RISE Education Cayman Ltd 20190731 0 8.62 8.645 8.5 8.5 22779 8.5 down up incorrect
REED.US Reed's Inc 20190731 0 3.3 3.395 3.2 3.25 47900 3.25 down down correct
REFR.US Research Frontiers Incorporated 20190731 0 3.57 3.75 3.35 3.54 614552 3.54 down down correct
REG.US Regency Centers Corporation 20190731 0 67 67.435 66.09 66.7 938917 59.9561 down up incorrect
REGI.US Renewable Energy Group Inc 20190731 0 13.73 14.07 13.54 13.59 389026 13.59 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20190731 0 309.8 312.255 301.2 304.76 690617 304.76 down down correct
REKR.US Rekor Systems Inc 20190731 0 3.91 4.45 3.91 4.32 1039974 4.32 up up correct
RELI.US Reliance Global Group Inc 20190731 0 0.1554 0.1749 0.1554 0.165 466 14.1421 up down incorrect
RELL.US Richardson Electronics Ltd 20190731 0 5.69 5.75 5.41 5.67 23223 5.0973 down up incorrect
REPH.US Recro Pharma Inc 20190731 0 9.8 9.97 9.42 9.6 235554 8.6099 down down correct
REPL.US Replimune Group Inc 20190731 0 12.91 13.22 12.42 12.42 14410 12.42 down down correct
RESN.US Resonant Inc 20190731 0 2.28 2.49 2.15 2.3 183763 2.3 up up correct
RETA.US Reata Pharmaceuticals Inc 20190731 0 90.86 93.23 90.08 90.65 193093 90.65 down down correct
RETO.US ReTo Eco 20190731 0 1.16 1.17 1.12 1.1596 4811 1.1596 down down correct
RFIL.US RF Industries Ltd 20190731 0 7.8389 8.4167 7.8389 8.22 54113 8.1329 up up correct
RGCO.US RGC Resources Inc 20190731 0 28.9541 29.46 28.78 28.78 9556 26.9695 down down correct
RGEN.US Repligen Corporation 20190731 0 94.9 96.25 93.11 94.39 753798 94.39 down down correct
RGLD.US Royal Gold Inc 20190731 0 118.89 119.2 114.13 114.45 824300 111.8103 down down correct
RGLS.US Regulus Therapeutics Inc 20190731 0 0.62 0.7325 0.6111 0.6111 316049 0.6111 down down correct
RGNX.US REGENXBIO Inc 20190731 0 47.25 47.54 43.81 44.41 909706 44.41 down down correct
RGP.US Resources Connection Inc 20190731 0 17.45 17.93 17.35 17.6 410500 15.918 up up correct
RIBT.US RiceBran Technologies 20190731 0 3 3.05 2.71 2.82 260305 2.82 down down correct
RICK.US RCI Hospitality Holdings Inc 20190731 0 17.23 17.35 16.95 16.95 90089 16.7157 down up incorrect
RIGL.US Rigel Pharmaceuticals Inc 20190731 0 2.31 2.39 2.28 2.28 1907457 2.28 down down correct
RILY.US B. Riley Financial Inc 20190731 0 18.93 19.3 18.71 18.86 38107 16.3531 down down correct
RIOT.US Riot Blockchain Inc 20190731 0 1.94 2.23 1.931 2.2 2499745 2.2 up up correct
RIVE.US Riverview Financial Corporation 20190731 0 10.52 10.52 10.52 10.52 6 10.2024
RKDA.US Arcadia Biosciences Inc 20190731 0 2.38 2.38 2.15 2.19 113984 2.19 down down correct
RLMD.US Relmada Therapeutics Inc 20190731 0 2.1 2.23 2.05 2.2 8510 8.8 up down incorrect
RMBI.US Richmond Mutual Bancorporation Inc 20190731 0 13.14 13.25 13.125 13.2 55500 12.3472 up up correct
RMBL.US RumbleON Inc 20190731 0 4.45 4.8 4.45 4.67 6109 93.4 up up correct
RMBS.US Rambus Inc 20190731 0 12.88 12.88 12.41 12.46 1397168 12.46 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20190731 0 9.09 9.09 9 9 8259 8.6364 down down correct
RMNI.US Rimini Street Inc 20190731 0 4.96 5 4.92 4.93 56478 4.93 down down correct
RMR.US The RMR Group Inc 20190731 0 49.43 49.705 47.67 49.24 163331 38.3065 down down correct
RMRM.US RMR Mortgage Trust 20190731 0 19.16 19.23 19.01 19.04 106800 16.4601 down down correct
RMTI.US Rockwell Medical Inc 20190731 0 2.67 2.86 2.65 2.66 517430 2.66 down down correct
RNDB.US Randolph Bancorp Inc 20190731 0 15.09 15.26 15.01 15.01 14771 14.9237 down down correct
RNST.US Renasant Corporation 20190731 0 36.01 36.39 35.8 35.89 292422 33.4926 down down correct
RNWK.US RealNetworks Inc 20190731 0 1.6 1.6359 1.54 1.54 62410 1.54 down down correct
ROAD.US Construction Partners Inc 20190731 0 15.51 15.84 15.36 15.63 254843 15.63 up down incorrect
ROCK.US Gibraltar Industries Inc 20190731 0 41.23 42.15 41.1 41.44 533866 41.44 up down incorrect
ROIC.US Retail Opportunity Investments Corp 20190731 0 18.2 18.36 17.95 18.14 2156134 16.9578 down up incorrect
ROKU.US Roku Inc 20190731 0 105.76 107.52 101.1 103.33 5292158 103.33 down down correct
ROLL.US RBC Bearings Incorporated 20190731 0 164.82 167.55 161.9 162.69 129460 162.69 down down correct
ROST.US Ross Stores Inc 20190731 0 106.19 107.04 104.42 106.03 1485024 104.1993 down down correct
RPAY.US Repay Holdings Corporation 20190731 0 11.61 11.74 11.45 11.62 280797 11.62 up up correct
RPD.US Rapid7 Inc 20190731 0 64.01 64.04 59.54 60.65 1110677 60.65 down up incorrect
RRBI.US Red River Bancshares Inc 20190731 0 47.33 48.05 47.12 47.12 13300 46.6179 down up incorrect
RRGB.US Red Robin Gourmet Burgers Inc 20190731 0 34.36 34.36 32.71 33.02 300823 33.02 down down correct
RRR.US Red Rock Resorts Inc 20190731 0 21.64 22.04 20.71 20.84 1272637 19.2832 down down correct
RSLS.US ReShape Lifesciences Inc 20190731 0 0.0751 0.0825 0.07 0.0825 143153 0.0825 up down incorrect
RSSS.US Research Solutions Inc 20190731 0 2.7 2.8 2.7 2.75 2150 2.75 up down incorrect
RTLR.US Rattler Midstream LP 20190731 0 18.91 19.1 18.14 18.54 193300 14.8125 down down correct
RUBY.US Rubius Therapeutics Inc 20190731 0 14.35 14.35 13.2 13.3 159977 13.3 down down correct
RUN.US Sunrun Inc 20190731 0 19.24 19.49 18.72 19.05 1980062 19.05 down down correct
RUSHA.US Rush Enterprises Inc 20190731 0 37.55 38.31 37.39 37.66 406410 24.2441 up up correct
RUSHB.US Rush Enterprises Inc 20190731 0 39.98 40.37 39.4 39.4 13972 25.3033 down down correct
RUTH.US Ruth's Hospitality Group Inc 20190731 0 22.53 22.59 22.04 22.27 246613 21.8199 down down correct
RVNC.US Revance Therapeutics Inc 20190731 0 12.72 13.23 12.53 12.58 443649 12.58 down down correct
RVSB.US Riverview Bancorp Inc 20190731 0 8.54 8.64 8.5 8.5 48656 7.8875 down down correct
RWLK.US ReWalk Robotics Ltd 20190731 0 3.94 3.94 3.6981 3.76 192712 3.76 down down correct
RYAAY.US Ryanair Holdings plc 20190731 0 62.82 63.33 62.02 62.13 561171 62.13 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20190731 0 19.03 20.06 19.03 19.25 333967 19.25 up up correct
RZB.US Reinsurance Group of America Incorporated 20190731 0 27.99 28.24 27.86 28 158314 24.596 up up correct
SABR.US Sabre Corporation 20190731 0 23.74 24.05 23.39 23.51 1903101 22.5963 down down correct
SAFM.US Sanderson Farms Inc 20190731 0 133.4 134.79 129.46 131.02 333176 127.9498 down down correct
SAFT.US Safety Insurance Group Inc 20190731 0 100.31 102.34 98.66 98.66 85033 88.4703 down down correct
SAGE.US Sage Therapeutics Inc 20190731 0 161.3 162.99 158.69 160.34 511160 160.34 down down correct
SAIA.US Saia Inc 20190731 0 74.07 77.8 71.52 76.3 808807 76.3 up up correct
SAL.US Salisbury Bancorp Inc 20190731 0 38.9211 39.5 38.5 38.5 3454 35.8763 down down correct
SALM.US Salem Media Group Inc 20190731 0 2.09 2.15 2.07 2.08 81851 1.917 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20190731 0 14.4973 14.4973 14.33 14.33 14842 12.7335 down down correct
SANM.US Sanmina Corporation 20190731 0 33 33.12 31.65 31.75 593066 31.75 down up incorrect
SANW.US S&W Seed Company 20190731 0 2.95 3.1 2.9246 2.96 27282 2.96 up up correct
SASR.US Sandy Spring Bancorp Inc 20190731 0 36.35 36.79 36.24 36.44 156479 33.2269 up down incorrect
SATS.US EchoStar Corporation 20190731 0 46.05 46.195 45.45 45.52 398877 36.8882 down down correct
SAVA.US Cassava Sciences Inc 20190731 0 1.38 1.38 1.3141 1.35 48822 1.35 down down correct
SBAC.US SBA Communications Corporation 20190731 0 248.66 248.66 243.16 245.41 814548 241.2883 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20190731 0 27.31 27.64 26.95 27.04 361965 26.7245 down down correct
SBET.US Sharplink Gaming Ltd 20190731 0 0.99 1.01 0.99 0.99 5500 0.99
SBFG.US SB Financial Group Inc 20190731 0 16.747 16.75 16.56 16.56 9353 15.5835 down up incorrect
SBGI.US Sinclair Broadcast Group Inc 20190731 0 50.73 51.4 49.7021 50.25 1588441 46.7418 down down correct
SBLK.US Star Bulk Carriers Corp 20190731 0 10.05 10.09 9.75 9.88 437818 8.512 down down correct
SBNY.US Signature Bank 20190731 0 127.56 129.265 126.75 127.46 644469 122.9174 down down correct
SBRA.US Sabra Health Care REIT Inc 20190731 0 20.95 21.08 20.56 20.64 1282655 16.9071 down down correct
SBSI.US Southside Bancshares Inc 20190731 0 34.44 34.98 34.22 34.62 206394 31.4193 up up correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20190731 0 9.84 10.01 9.82 9.82 89530 9.7862 down up incorrect
SBUX.US Starbucks Corporation 20190731 0 96.65 96.65 93.5 94.69 9912147 90.4673 down down correct
SCHL.US Scholastic Corporation 20190731 0 34.5 34.81 33.97 34.17 174360 32.4622 down up incorrect
SCHN.US Schnitzer Steel Industries Inc 20190731 0 27.32 27.47 26.53 26.63 193107 24.6694 down up incorrect
SCKT.US Socket Mobile Inc 20190731 0 2.7 2.7747 2.61 2.66 22437 2.66 down down correct
SCOA.US Scion Tech Growth I 20190731 0 2.93 2.93 2.93 2.93 0 2.93
SCOR.US comScore Inc 20190731 0 3.27 3.37 3.18 3.3 579466 3.3 up up correct
SCPH.US scPharmaceuticals Inc 20190731 0 5.6 6.01 5.6 5.8 30393 5.8 up up correct
SCPL.US SciPlay Corporation 20190731 0 10.18 10.61 10.02 10.43 294123 10.43 up up correct
SCR.US Score Media and Gaming Inc 20190731 0 0.34 0.34 0.32 0.32 29535 0.32 down up incorrect
SCSC.US ScanSource Inc 20190731 0 34.19 34.73 33.86 33.95 191001 33.95 down down correct
SCVL.US Shoe Carnival Inc 20190731 0 25.53 26.21 25.26 25.38 612068 12.3823 down down correct
SCWX.US SecureWorks Corp 20190731 0 11.89 12.28 11.62 11.94 155841 11.94 up up correct
SCYX.US SCYNEXIS Inc 20190731 0 1.15 1.17 1.12 1.12 25234 11.2 down down correct
SEAC.US SeaChange International Inc 20190731 0 1.94 2.07 1.9053 2.01 234712 2.01 up down incorrect
SECO.US Secoo Holding Limited 20190731 0 8.04 8.16 7.8792 7.99 50857 7.99 down up incorrect
SEDG.US SolarEdge Technologies Inc 20190731 0 65.17 67.19 63.4917 65.23 1459483 65.23 up down incorrect
SEED.US Origin Agritech Limited 20190731 0 5.9 5.9 5.25 5.52 19987 5.52 down down correct
SEEL.US Seelos Therapeutics Inc 20190731 0 1.75 1.84 1.75 1.75 218129 1.75
SEIC.US SEI Investments Company 20190731 0 60.63 61.06 59.25 59.59 965674 57.7842 down down correct
SELB.US Selecta Biosciences Inc 20190731 0 1.69 1.85 1.69 1.8 209840 1.8 up up correct
SELF.US Global Self Storage Inc 20190731 0 4.19 4.2 4.16 4.16 18819 3.609 down down correct
SENEA.US Seneca Foods Corporation 20190731 0 31.82 32.35 31.58 31.58 26902 31.58 down down correct
SENEB.US Seneca Foods Corporation 20190731 0 31.4 31.4 31.4 31.4 202 31.4
SESN.US Sesen Bio Inc 20190731 0 1.15 1.29 1.1401 1.23 3446272 1.23 up down incorrect
SFBC.US Sound Financial Bancorp Inc 20190731 0 35.82 36.09 35 35 7442 33.1235 down down correct
SFBS.US ServisFirst Bancshares Inc 20190731 0 34.09 34.59 33.88 34.06 179546 32.7484 down down correct
SFET.US Safe 20190731 0 1.24 1.26 1.17 1.21 33834 24.2 down down correct
SFIX.US Stitch Fix Inc 20190731 0 27.04 27.04 25.43 26.08 2671070 26.08 down down correct
SFM.US Sprouts Farmers Market Inc 20190731 0 17.3 17.43 16.79 16.93 3369485 16.93 down down correct
SFNC.US Simmons First National Corporation 20190731 0 25.73 26.1016 25.54 25.75 686419 23.8514 up up correct
SFST.US Southern First Bancshares Inc 20190731 0 40.92 41.4 40.705 40.78 18751 40.78 down down correct
SGA.US Saga Communications Inc 20190731 0 30.8084 31.75 30.8084 31.22 8581 28.9905 up up correct
SGBX.US SG Blocks Inc 20190731 0 0.8727 0.91 0.8001 0.89 1931 17.8 up down incorrect
SGC.US Superior Group of Companies Inc 20190731 0 17.35 18.08 16.82 17.02 119746 16.1195 down down correct
SGEN.US Seagen Inc 20190731 0 75.64 76.36 74.645 75.71 768397 75.71 up up correct
SGH.US SMART Global Holdings Inc 20190731 0 31.98 31.98 30.19 30.44 277495 30.44 down up incorrect
SGLB.US Sigma Labs Inc 20190731 0 0.78 0.78 0.721 0.76 1822035 7.6 down down correct
SGLBW.US Sigma Labs Inc. Warrant 20190731 0 0.2501 0.2501 0.21 0.21 12365 0.21 down down correct
SGMA.US SigmaTron International Inc 20190731 0 4.26 4.5 4.099 4.23 45724 4.23 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20190731 0 1.67 1.67 1.67 1.67 0 1.67
SGMO.US Sangamo Therapeutics Inc 20190731 0 12.12 12.49 11.86 12.01 1847401 12.01 down up incorrect
SGMS.US Scientific Games Corporation 20190731 0 20.5 20.98 20.04 20.45 899168 20.45 down down correct
SGOC.US SGOCO Group Ltd 20190731 0 1.05 1.1304 1.05 1.08 3555 1.08 up down incorrect
SGRP.US SPAR Group Inc 20190731 0 0.7595 0.76 0.7319 0.7319 5046 0.7319 down down correct
SGRY.US Surgery Partners Inc 20190731 0 7.64 7.84 7.535 7.63 412000 7.63 down down correct
SHBI.US Shore Bancshares Inc 20190731 0 16.32 16.55 16.3 16.4 34549 15.0741 up up correct
SHEN.US Shenandoah Telecommunications Company 20190731 0 40.59 40.82 39.12 39.36 264912 24.332 down up incorrect
SHIP.US Seanergy Maritime Holdings Corp 20190731 0 0.5915 0.606 0.59 0.5941 15608 9.5056 up up correct
SHIPW.US Seanergy Maritime Holdings Corp 20190731 0 0.015 0.015 0.015 0.015 27011 0.015
SHOO.US Steven Madden Ltd 20190731 0 34.42 34.9 33.84 34.51 879054 33.5865 up up correct
SHYF.US The Shyft Group Inc 20190731 0 12 12.38 11.9 12.02 267817 11.8901 up up correct
SIBN.US SI 20190731 0 18.45 19.14 17.82 17.98 153141 17.98 down down correct
SIEB.US Siebert Financial Corp 20190731 0 11.45 12.36 11.45 11.82 13520 11.82 up up correct
SIEN.US Sientra Inc 20190731 0 6.25 6.59 5.9923 6.1 1610609 6.1 down down correct
SIFY.US Sify Technologies Limited 20190731 0 1.41 1.42 1.37 1.38 21847 1.38 down down correct
SIGA.US SIGA Technologies Inc 20190731 0 5.7 5.98 5.59 5.6 166209 5.6 down down correct
SIGI.US Selective Insurance Group Inc 20190731 0 75.05 76.49 74.88 75.2 542968 72.5197 up up correct
SILC.US Silicom Ltd 20190731 0 32.06 32.48 31.655 32.08 34777 32.08 up down incorrect
SILK.US Silk Road Medical Inc 20190731 0 41.17 43.36 41.14 43.29 247899 43.29 up up correct
SIMO.US Silicon Motion Technology Corporation 20190731 0 36.51 39.19 36.13 36.2 1451556 33.6267 down down correct
SINO.US Sino 20190731 0 0.686 0.686 0.6715 0.6825 252 3.4125 down down correct
SINT.US Sintx Technologies Inc 20190731 0 2.69 2.69 2.4 2.49 549955 2.49 down down correct
SIOX.US Sio Gene Therapies Inc 20190731 0 7.15 7.1548 6.91 6.94 92682 6.94 down down correct
SIRI.US Sirius XM Holdings Inc 20190731 0 6.16 6.32 6.16 6.26 28429433 6.1151 up up correct
SISI.US Shineco Inc 20190731 0 0.7655 0.7796 0.71 0.7125 196341 0.7125 down up incorrect
SIVB.US SVB Financial Group 20190731 0 229.94 234.34 229.1 231.97 531653 231.97 up up correct
SKYW.US SkyWest Inc 20190731 0 62.45 62.95 60.63 60.71 292132 60.162 down down correct
SLAB.US Silicon Laboratories Inc 20190731 0 114.43 114.76 111.21 112.21 280396 112.21 down down correct
SLDB.US Solid Biosciences Inc 20190731 0 6.03 6.29 5.6 5.73 567310 5.73 down down correct
SLGG.US Super League Gaming Inc 20190731 0 7.89 7.89 7.41 7.72 13719 7.72 down down correct
SLGL.US Sol 20190731 0 10.095 10.3276 10.0749 10.19 6410 10.19 up up correct
SLGN.US Silgan Holdings Inc 20190731 0 30.61 30.61 29.77 30.06 694766 29.0265 down down correct
SLHG.US Skylight Health Group Inc. Ordinary Shares 20190731 0 0.16 0.165 0.1388 0.151 123394 0.755 down down correct
SLM.US SLM Corporation 20190731 0 9.2 9.25 9.07 9.11 2629330 8.8283 down down correct
SLMBP.US SLM Corporation 20190731 0 58.3 58.59 58.05 58.08 45067 51.1493 down down correct
SLNG.US Stabilis Solutions Inc 20190731 0 5.08 5.8 4.8 5.41 45683 5.41 up up correct
SLNH.US Soluna Holdings Inc 20190731 0 0.88 0.88 0.84 0.84 1600 0.84 down down correct
SLNO.US Soleno Therapeutics Inc 20190731 0 2.37 2.44 2.18 2.2 60678 2.2 down down correct
SLP.US Simulations Plus Inc 20190731 0 39.63 39.9 38.45 38.82 286824 38.443 down down correct
SLRC.US SLR Investment Corp 20190731 0 20.85 20.88 20.66 20.76 197066 16.4789 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20190731 0 8.98 8.98 7.04 7.47 84257 7.47 down down correct
SLS.US SELLAS Life Sciences Group Inc 20190731 0 0.236 0.2488 0.1562 0.17 2851138 8.5 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20190731 0 0.9 0.9 0.9 0.9 0 0.9
SMBC.US Southern Missouri Bancorp Inc 20190731 0 35.37 35.705 34.85 34.85 21757 33.2349 down down correct
SMBK.US SmartFinancial Inc 20190731 0 22.36 22.64 21.69 21.69 37889 21.1526 down down correct
SMCI.US Super Micro Computer Inc 20190731 0 18.454 18.55 18.3 18.31 32054 18.31 down down correct
SMED.US Sharps Compliance Corp 20190731 0 3.75 3.81 3.6984 3.71 17150 3.71 down up incorrect
SMID.US Smith 20190731 0 8.85 9 8.745 8.95 6486 8.8613 up up correct
SMIT.US Schmitt Industries Inc 20190731 0 2.1394 2.18 2.09 2.09 10122 2.09 down down correct
SMLR.US Semler Scientific Inc. Common Stock 20190731 0 52.49 52.49 50.75 52.07 10262 52.07 down down correct
SMMF.US Summit Financial Group Inc 20190731 0 27.1 27.16 26 26.61 39153 24.5911 down down correct
SMMT.US Summit Therapeutics Inc 20190731 0 1.31 1.3778 1.3 1.32 13508 1.32 up down incorrect
SMPL.US The Simply Good Foods Company 20190731 0 27.62 28.16 26.99 27.23 428388 27.23 down down correct
SMSI.US Smith Micro Software Inc 20190731 0 6.25 6.6 5.75 5.99 2005977 5.99 down down correct
SMTC.US Semtech Corporation 20190731 0 54 54.34 52.82 52.87 498000 52.87 down down correct
SMTI.US Sanara MedTech Inc 20190731 0 7.05 7.25 6.72 6.72 340 6.72 down down correct
SNAX.US Stryve Foods Inc 20190731 0 9.85 9.9 9.81 9.89 12400 9.89 up up correct
SNBR.US Sleep Number Corporation 20190731 0 50.34 51.19 48.91 49.17 709461 49.17 down down correct
SNCR.US Synchronoss Technologies Inc 20190731 0 8.15 8.34 8.038 8.09 226381 8.09 down down correct
SND.US Smart Sand Inc 20190731 0 2.52 2.55 2.34 2.35 482987 2.35 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20190731 0 9.49 9.9 9.41 9.6 225906 9.6 up up correct
SNES.US SenesTech Inc 20190731 0 1.52 1.62 1.52 1.55 12487 31 up up correct
SNEX.US StoneX Group Inc 20190731 0 40.74 41.59 40.3859 40.78 67282 40.78 up up correct
SNFCA.US Security National Financial Corporation 20190731 0 4.7758 5.0174 4.7387 4.748 7009 4.5219 down down correct
SNGX.US Soligenix Inc 20190731 0 1.32 1.38 1.29 1.29 301479 1.29 down up incorrect
SNOA.US Sonoma Pharmaceuticals Inc 20190731 0 6.38 6.4087 6.06 6.06 2185 6.06 down down correct
SNPS.US Synopsys Inc 20190731 0 135.65 135.65 131.07 132.76 854151 132.76 down down correct
SNT.US Senstar Technologies Ltd. 20190731 0 4.71 4.7599 4.71 4.71 6476 2.5793
SNY.US Sanofi 20190731 0 41.44 42.17 41.42 41.7 953859 38.7448 up down incorrect
SOHO.US Sotherly Hotels Inc 20190731 0 7.09 7.17 7.0855 7.1 77202 6.4456 up up correct
SOHOB.US Sotherly Hotels Inc 20190731 0 25.45 25.54 25.25 25.25 3515 22.7321 down down correct
SOHON.US Sotherly Hotels Inc 20190731 0 25.999 26 25.986 26 3560 23.2629 up down incorrect
SOHOO.US Sotherly Hotels Inc 20190731 0 25.2569 25.3 25.2 25.2 1470 22.5254 down down correct
SOHU.US Sohu.com Limited 20190731 0 12.43 12.47 12.08 12.19 467686 12.19 down down correct
SOLO.US Electrameccanica Vehicles Corp 20190731 0 2.9 2.95 2.82 2.83 169779 2.83 down up incorrect
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20190731 0 0.65 0.65 0.6 0.65 6654 0.65
SOLY.US Soliton Inc 20190731 0 12.28 12.69 12.01 12.13 419125 12.13 down down correct
SONM.US Sonim Technologies Inc 20190731 0 11.7 11.7 10.84 11.07 23399 110.7 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20190731 0 0.77 0.798 0.73 0.7517 80784 19.5442 down down correct
SONO.US Sonos Inc 20190731 0 10.8 10.97 10.675 10.85 599641 10.85 up up correct
SOTK.US Sono 20190731 0 2.55 2.78 2.35 2.78 15570 2.78 up up correct
SP.US SP Plus Corporation 20190731 0 35.28 35.54 34.49 34.53 146046 34.53 down up incorrect
SPCB.US SuperCom Ltd 20190731 0 1.04 1.07 1.03 1.04 20317 1.04
SPFI.US South Plains Financial Inc 20190731 0 17.33 17.72 17.33 17.455 10900 17.0348 up up correct
SPI.US SPI Energy Co. Ltd 20190731 0 1.98 2.07 1.96 2 5135 2 up up correct
SPLK.US Splunk Inc 20190731 0 137.99 139.48 133.36 135.31 1266754 135.31 down down correct
SPNE.US SeaSpine Holdings Corporation 20190731 0 13.06 13.27 12.53 12.71 36298 12.71 down down correct
SPNS.US Sapiens International Corporation N.V 20190731 0 16.53 16.58 15.88 16.09 31605 15.6259 down down correct
SPOK.US Spok Holdings Inc 20190731 0 14.16 14.186 12.86 12.99 289466 11.4947 down down correct
SPPI.US Spectrum Pharmaceuticals Inc 20190731 0 7.68 7.9 7.55 7.58 871711 7.58 down down correct
SPRO.US Spero Therapeutics Inc 20190731 0 10.43 10.7 10.205 10.39 45512 10.39 down down correct
SPSC.US SPS Commerce Inc 20190731 0 114.11 115.25 111.215 111.83 283978 55.915 down down correct
SPTN.US SpartanNash Company 20190731 0 12.1 12.2 11.74 11.82 307184 10.5643 down up incorrect
SPWH.US Sportsman's Warehouse Holdings Inc 20190731 0 4.37 4.6375 4.28 4.49 623853 4.49 up up correct
SPWR.US SunPower Corporation 20190731 0 11.2475 12.1473 11.1876 11.6874 8190055 7.6539 up down incorrect
SQBG.US Sequential Brands Group Inc 20190731 0 0.42 0.48 0.42 0.4252 1864 17.008 up up correct
SQBGQ.US Sequential Brands Group Inc 20190731 0 16.8 19.2 16.8 17.2 1865 17.2 up up correct
SRAX.US SRAX Inc 20190731 0 4.05 4.17 3.93 3.95 52893 3.95 down down correct
SRCE.US 1st Source Corporation 20190731 0 47.22 47.7 46.83 46.95 58133 43.7834 down down correct
SRCL.US Stericycle Inc 20190731 0 46.67 47.29 45.46 45.96 1448578 45.96 down down correct
SRDX.US Surmodics Inc 20190731 0 41.03 42.32 41 41.7 107944 41.7 up up correct
SREV.US ServiceSource International Inc 20190731 0 0.92 0.93 0.9 0.9001 119280 0.9001 down up incorrect
SRGA.US Surgalign Holdings Inc 20190731 0 4.21 4.42 4.21 4.26 219553 4.26 up up correct
SRNE.US Sorrento Therapeutics Inc 20190731 0 2.7 2.91 2.69 2.69 1358757 2.69 down down correct
SRPT.US Sarepta Therapeutics Inc 20190731 0 148.79 152.51 147.645 148.85 981078 148.85 up up correct
SRRA.US Sierra Oncology Inc 20190731 0 0.49 0.53 0.49 0.5213 444102 20.852 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20190731 0 8.2 8.2 8.2 8.2 0 40.4215
SRRK.US Scholar Rock Holding Corporation 20190731 0 12.43 12.6999 12.12 12.29 133030 12.29 down down correct
SRTS.US Sensus Healthcare Inc 20190731 0 5.1 5.17 4.944 4.99 42656 4.99 down down correct
SSB.US South State Corporation 20190731 0 79 80.95 79 80.07 302790 75.0433 up down incorrect
SSBI.US Summit State Bank 20190731 0 12.1605 12.5 12.1605 12.25 11956 10.1617 up up correct
SSKN.US STRATA Skin Sciences Inc 20190731 0 2.79 2.82 2.7 2.76 29928 2.76 down down correct
SSNC.US SS&C Technologies Holdings Inc 20190731 0 50.01 50.33 47.81 47.95 5637653 46.9047 down down correct
SSNT.US SilverSun Technologies Inc 20190731 0 2.89 2.92 2.89 2.89 7065 2.1913
SSP.US The E.W. Scripps Company 20190731 0 15.47 15.53 15.17 15.33 423102 14.9155 down down correct
SSRM.US SSR Mining Inc 20190731 0 16.44 16.53 15.358 15.4 2593587 15.21 down down correct
SSSS.US SuRo Capital Corp 20190731 0 6.58 6.61 6.38 6.46 90900 3.4457 down down correct
SSTI.US ShotSpotter Inc 20190731 0 38.45 39.12 37.08 37.59 121962 37.59 down down correct
SSYS.US Stratasys Ltd 20190731 0 27.75 29.35 26.8 27.89 1759927 27.89 up up correct
STAA.US STAAR Surgical Company 20190731 0 30.2 30.78 29.21 29.31 786530 29.31 down up incorrect
STAB.US Statera Biopharma Inc 20190731 0 1.6 1.6 1.51 1.57 5100 1.57 down down correct
STAF.US Staffing 360 Solutions Inc 20190731 0 1.55 1.63 1.52 1.6 23602 9.4265 up up correct
STBA.US S&T Bancorp Inc 20190731 0 38.14 38.58 37.935 38.07 176565 34.7618 down down correct
STCN.US Steel Connect Inc 20190731 0 1.82 1.87 1.78 1.78 29923 1.78 down up incorrect
STFC.US State Auto Financial Corporation 20190731 0 34.71 35.32 34.32 34.58 73742 33.135 down up incorrect
STGW.US MDC Partners Inc 20190731 0 2.51 2.64 2.4501 2.5 330953 2.5 down down correct
STIM.US Neuronetics Inc 20190731 0 12.05 12.24 11.42 11.91 49190 11.91 down down correct
STKL.US SunOpta Inc 20190731 0 2.85 2.95 2.7977 2.85 145210 2.85
STKS.US The ONE Group Hospitality Inc 20190731 0 3.1 3.21 3.1 3.12 217225 3.12 up up correct
STLD.US Steel Dynamics Inc 20190731 0 32.8 32.97 31.41 31.51 2685678 29.4766 down down correct
STND.US Standard AVB Financial Corp 20190731 0 27.6 27.7 27.55 27.55 20069 25.844 down up incorrect
STNE.US StoneCo Ltd 20190731 0 35.9 36.09 33.9 35.01 2384274 35.01 down down correct
STOK.US Stoke Therapeutics Inc 20190731 0 24.59 24.65 23.0661 24.64 34669 24.64 up down incorrect
STRA.US Strategic Education Inc 20190731 0 188.64 188.64 170.2901 177.99 352447 169.1974 down down correct
STRL.US Sterling Construction Company Inc 20190731 0 12.81 13.03 12.51 12.52 148010 12.52 down down correct
STRM.US Streamline Health Solutions Inc 20190731 0 1.38 1.46 1.3135 1.35 15264 1.35 down down correct
STRO.US Sutro Biopharma Inc 20190731 0 11.6362 11.8 11.15 11.27 42792 11.27 down up incorrect
STRR.US Star Equity Holdings Inc 20190731 0 5.4 5.43 5.32 5.35 7197 5.35 down down correct
STRS.US Stratus Properties Inc 20190731 0 28.095 28.95 27.7819 28.22 12122 28.22 up down incorrect
STRT.US Strattec Security Corporation 20190731 0 20.93 22.19 20.77 20.79 10270 20.3718 down down correct
STX.US Seagate Technology Holdings plc 20190731 0 47.52 47.55 45.86 46.31 2780176 41.6188 down up incorrect
STXB.US Spirit of Texas Bancshares Inc 20190731 0 21.74 21.88 21.43 21.44 53100 20.8442 down up incorrect
SUMO.US Sumo Logic Inc 20190731 0 162.5 162.5 157.6901 159.5 21097 159.5 down down correct
SUMR.US Summer Infant Inc 20190731 0 0.3939 0.4795 0.37 0.4117 4955 3.7053 up down incorrect
SUNS.US SLR Senior Investment Corp 20190731 0 16.79 16.8508 16.62 16.77 29567 13.6814 down up incorrect
SUNW.US Sunworks Inc 20190731 0 0.566 0.57 0.55 0.55 34170 3.85 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20190731 0 33.4 34.11 32.96 33.37 431144 33.37 down up incorrect
SURF.US Surface Oncology Inc 20190731 0 2.14 2.35 2.14 2.21 73870 2.21 up up correct
SURG.US SurgePays Inc. Common Stock 20190731 0 0.6235 0.6235 0.61 0.61 7500 30.5 down down correct
SVBI.US Severn Bancorp Inc 20190731 0 8.42 8.54 8.38 8.42 11437 8.0403
SVC.US Service Properties Trust 20190731 0 24.69 24.92 24.505 24.71 1812422 23.4836 up up correct
SVRA.US Savara Inc 20190731 0 2.67 2.72 2.53 2.54 406223 2.54 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20190731 0 8.82 8.96 8.8 8.92 5871 8.92 up up correct
SWAV.US ShockWave Medical Inc 20190731 0 49.1 49.5045 47.41 48.92 306512 48.92 down down correct
SWBI.US Smith & Wesson Brands Inc 20190731 0 7.2636 7.5711 7.2636 7.4097 1051989 7.2672 up up correct
SWET.US Athlon Acquisition Corp 20190731 0 0.0005 0.0006 0.0005 0.0006 1355999 0.0006 up up correct
SWIR.US Sierra Wireless Inc 20190731 0 11.97 11.99 11.6599 11.78 253085 11.78 down down correct
SWKS.US Skyworks Solutions Inc 20190731 0 88.77 88.77 84.5 85.28 1600400 82.1389 down down correct
SXTC.US China SXT Pharmaceuticals Inc 20190731 0 10.3 10.3 9.352 9.8 1725 9.8 down down correct
SY.US So 20190731 0 14.28 14.6489 14.02 14.4 199442 14.4 up down incorrect
SYBT.US Stock Yards Bancorp Inc 20190731 0 37.88 38.74 37.88 38.25 95047 35.8864 up up correct
SYBX.US Synlogic Inc 20190731 0 5.8 5.89 5.25 5.61 288010 5.61 down down correct
SYNA.US Synaptics Incorporated 20190731 0 32.75 32.894 31.9 32.18 444893 32.18 down up incorrect
SYNC.US Synacor Inc 20190731 0 1.49 1.5 1.46 1.46 132574 1.46 down down correct
SYNH.US Syneos Health Inc 20190731 0 52.08 52.37 50.935 51.09 477129 51.09 down down correct
SYNL.US Synalloy Corporation 20190731 0 16.23 17.17 16.23 16.98 27916 16.98 up up correct
SYPR.US Sypris Solutions Inc 20190731 0 1.07 1.1 1.03 1.03 9815 1.03 down down correct
SYRS.US Syros Pharmaceuticals Inc 20190731 0 7.56 7.93 7.45 7.48 194991 7.48 down down correct
TA.US TravelCenters of America Inc 20190731 0 3.54 3.5514 3.43 3.45 17163 17.25 down down correct
TACO.US Del Taco Restaurants Inc 20190731 0 12.13 12.48 11.65 12.12 851385 11.9106 down up incorrect
TACT.US TransAct Technologies Incorporated 20190731 0 12.09 12.38 11.96 11.96 6010 11.7769 down down correct
TAIT.US Taitron Components Incorporated 20190731 0 3.33 3.4799 3.16 3.17 35765 2.8294 down down correct
TANH.US Tantech Holdings Ltd 20190731 0 1.4173 1.42 1.4 1.4 8885 1.4 down down correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20190731 0 25.47 25.77 25.36 25.77 10194 21.4201 up up correct
TANNL.US TravelCenters of America LLC SR NT 20190731 0 25.6 25.79 25.393 25.79 31414 21.1269 up up correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20190731 0 25.47 25.74 25.41 25.74 38131 21.4354 up down incorrect
TAOP.US Taoping Inc 20190731 0 0.6935 0.7 0.6502 0.6522 15423 3.9132 down down correct
TARA.US Protara Therapeutics Inc 20190731 0 0.3909 0.4002 0.36 0.3701 8616 14.804 down down correct
TAST.US Carrols Restaurant Group Inc 20190731 0 9.5 9.52 9.32 9.32 378944 8.4574 down down correct
TATT.US TAT Technologies Ltd 20190731 0 5.49 5.49 5.4808 5.4899 2850 5.4899 down down correct
TAYD.US Taylor Devices Inc 20190731 0 10.73 11.205 10.7 10.75 4620 10.75 up up correct
TBBK.US The Bancorp Inc 20190731 0 10.04 10.17 9.66 9.68 396088 9.68 down down correct
TBK.US Triumph Bancorp Inc 20190731 0 31.63 32.07 31.14 31.21 155288 31.21 down down correct
TBLT.US ToughBuilt Industries Inc 20190731 0 0.4541 0.5 0.44 0.488 216773 4.88 up up correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20190731 0 0.03 0.0303 0.03 0.0302 14300 0.0302 up up correct
TBNK.US Territorial Bancorp Inc 20190731 0 28.98 29.41 28.75 28.75 22063 25.6784 down down correct
TBPH.US Theravance Biopharma Inc 20190731 0 21.77 21.88 20.26 20.85 448958 20.85 down down correct
TC.US TuanChe ADR 20190731 0 4.78 4.78 4.32 4.58 8009 18.32 down down correct
TCBI.US Texas Capital Bancshares Inc 20190731 0 62.89 63.53 61.96 62.93 592487 62.93 up up correct
TCBK.US TriCo Bancshares 20190731 0 38.16 38.66 37.75 37.75 140855 35.431 down down correct
TCCO.US Technical Communications Corporation 20190731 0 2.57 2.88 2.56 2.56 15572 2.56 down down correct
TCDA.US Tricida Inc 20190731 0 32.46 32.73 31.28 31.56 180795 31.56 down down correct
TCFC.US The Community Financial Corporation 20190731 0 32.61 33 32.35 32.53 7493 31.3091 down down correct
TCMD.US Tactile Systems Technology Inc 20190731 0 55.97 58.54 55.97 57.74 222595 57.74 up down incorrect
TCOM.US Trip.com Group Limited 20190731 0 39.15 39.37 38.355 38.98 2541405 38.98 down down correct
TCON.US TRACON Pharmaceuticals Inc 20190731 0 0.4515 0.4699 0.44 0.44 12295 4.4 down up incorrect
TCPC.US BlackRock TCP Capital Corp 20190731 0 14.11 14.1395 13.96 14.07 207678 10.8162 down up incorrect
TCRR.US TCR2 Therapeutics Inc 20190731 0 16 16.34 15.12 15.54 148309 15.54 down down correct
TCX.US Tucows Inc 20190731 0 50.71 50.71 48.48 48.93 100566 48.93 down up incorrect
TDACW.US Trident Acquisitions Corp. Warrant 20190731 0 0.2423 0.2423 0.2423 0.2423 1000 0.2423
TEAM.US Atlassian Corporation Plc 20190731 0 136.81 141.98 136.64 140.12 2051620 140.12 up up correct
TECH.US Bio 20190731 0 210.05 213.541 209.25 210.15 135742 207.8002 up up correct
TECTP.US Tectonic Financial Inc 20190731 0 10.7 10.701 10.7 10.701 2900 8.473 up up correct
TEDU.US Tarena International Inc 20190731 0 1.56 1.64 1.5 1.59 28797 7.95 up up correct
TELL.US Tellurian Inc 20190731 0 6.49 6.55 6.16 6.17 3103246 6.17 down down correct
TENB.US Tenable Holdings Inc 20190731 0 27 27.62 23.785 25.06 3214848 25.06 down down correct
TENX.US Tenax Therapeutics Inc 20190731 0 1.32 1.36 1.27 1.31 40464 1.31 down down correct
TER.US Teradyne Inc 20190731 0 57.35 57.35 55.05 55.73 3704034 55.1073 down down correct
TESS.US TESSCO Technologies Incorporated 20190731 0 15 15.62 14.42 14.72 55614 14.2343 down down correct
TFSL.US TFS Financial Corporation 20190731 0 18.27 18.34 17.84 17.96 343722 15.4752 down down correct
TGA.US TransGlobe Energy Corporation 20190731 0 1.49 1.5531 1.465 1.55 195386 1.4129 up up correct
TGLS.US Tecnoglass Inc 20190731 0 7.136 7.33 7.09 7.12 50518 6.8213 down down correct
TGTX.US TG Therapeutics Inc 20190731 0 7.63 7.98 7.47 7.49 1056751 7.49 down down correct
TH.US Target Hospitality Corp 20190731 0 8.5 8.63 8.4189 8.5 178563 8.5
THCA.US Tuscan Holdings Corp. II 20190731 0 9.82 9.82 9.78 9.78 500 9.78 down down correct
THCAU.US Tuscan Holdings Corp. II 20190731 0 10.08 10.12 10.05 10.08 108980 10.08
THFF.US First Financial Corporation 20190731 0 43.4 44.25 43.19 43.41 45483 41.25 up down incorrect
THMA.US Thimble Point Acquisition Corp 20190731 0 0.4 0.4 0.39 0.39 46600 0.39 down down correct
THMO.US ThermoGenesis Holdings Inc 20190731 0 2.95 3 2.88 2.98 12451 2.98 up down incorrect
THRM.US Gentherm Incorporated 20190731 0 41.68 42.315 40.55 40.91 284707 40.91 down down correct
THTX.US Theratechnologies Inc 20190731 0 4.42 4.42 4.2 4.21 22370 4.21 down down correct
THWWW.US Target Hospitality Corp 20190731 0 1.51 1.51 1.5 1.5 14800 1.5 down down correct
TIGO.US Millicom International Cellular S.A 20190731 0 52.3 52.3 51.01 51.26 6329 49.8265 down down correct
TIGR.US UP Fintech Holding Limited 20190731 0 4.32 4.33 4.14 4.2 451700 4.2 down down correct
TILE.US Interface Inc 20190731 0 14.45 14.47 13.83 13.86 492283 13.5125 down down correct
TIPLX.US Total Income + Real Estate Fund Class L 20190731 0 29.95 29.95 29.95 29.95 0 26.5814
TIPPX.US Total Income + Real Estate Fund CL C 20190731 0 28.95 28.95 28.95 28.95 0 25.2844
TIPRX.US Totl In Rl Est A 20190731 0 30.11 30.11 30.11 30.11 0 26.7346
TIPT.US Tiptree Inc 20190731 0 6.89 6.97 6.83 6.83 55719 6.463 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20190731 0 30.58 30.58 30.58 30.58 0 27.1776
TITN.US Titan Machinery Inc 20190731 0 21.77 21.88 20.52 20.74 169808 20.74 down down correct
TLF.US Tandy Leather Factory Inc 20190731 0 13.13 13.13 13.13 13.13 100 12.3229
TLGT.US Teligent Inc 20190731 0 0.665 0.6769 0.65 0.65 9079 6.5 down down correct
TLRY.US Tilray Inc 20190731 0 40.88 41.3587 40.3 40.82 484275 40.82 down down correct
TLSA.US Tiziana Life Sciences PLC 20190731 0 7.0297 7.0297 7.0297 7.0297 502 1.406
TMDI.US Titan Medical Inc 20190731 0 2 2 1.9 1.97 234116 1.97 down up incorrect
TMDX.US TransMedics Group Inc 20190731 0 25.2 26.1 23.36 23.73 96633 23.73 down down correct
TMUS.US T 20190731 0 81.22 81.65 78.95 79.73 4596590 79.73 down down correct
TNDM.US Tandem Diabetes Care Inc 20190731 0 64.75 66.2725 62.29 63.43 1299608 63.43 down down correct
TNT.US Peak Fintech Group Inc. Common Shares 20190731 0 2000 2000 2000 2000 2016000 2000
TNXP.US Tonix Pharmaceuticals Holding Corp 20190731 0 0.5098 0.57 0.5053 0.5329 42858 5.329 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20190731 0 0.1159 0.1258 0.1159 0.1258 1250 1.0064 up up correct
TOPS.US Top Ships Inc 20190731 0 0.37 0.38 0.365 0.3715 431684 185.75 up down incorrect
TOUR.US Tuniu Corporation 20190731 0 3.17 3.17 3.08 3.09 18766 3.09 down down correct
TOWN.US TowneBank 20190731 0 28.25 28.58 28.1 28.14 222367 26.225 down down correct
TPIC.US TPI Composites Inc 20190731 0 26.18 26.3 25.35 25.57 340331 25.57 down down correct
TPST.US Tempest Therapeutics Inc 20190731 0 10.67 10.74 9.81 9.81 2427 147.15 down up incorrect
TPTX.US Turning Point Therapeutics Inc 20190731 0 40.09 41.27 39.81 39.84 46327 39.84 down down correct
TREE.US LendingTree Inc 20190731 0 326.5 331.46 320.25 322.54 194866 322.54 down down correct
TRHC.US Tabula Rasa HealthCare Inc 20190731 0 59.59 61.5 59.32 60.27 317989 60.27 up up correct
TRIB.US Trinity Biotech plc 20190731 0 2.29 2.29 2.1995 2.2 10168 2.2 down down correct
TRIL.US Trillium Therapeutics Inc 20190731 0 0.3581 0.36 0.34 0.349 69918 0.349 down down correct
TRIP.US TripAdvisor Inc 20190731 0 44.36 45.16 43.84 44.15 1096865 39.2615 down down correct
TRMB.US Trimble Inc 20190731 0 44.53 44.93 42.13 42.26 2099414 42.26 down down correct
TRMD.US TORM plc 20190731 0 8.6 8.6 8.45 8.45 629 7.4158 down down correct
TRMK.US Trustmark Corporation 20190731 0 35.59 36.04 35.45 35.54 347394 32.8585 down down correct
TRNS.US Transcat Inc 20190731 0 23.5 24.25 23.39 23.82 50460 23.82 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20190731 0 0.0019 0.0022 0.0017 0.0022 8307 0.44 up up correct
TROO.US TROOPS Inc 20190731 0 1.05 1.13 1.05 1.08 3600 1.08 up up correct
TROW.US T. Rowe Price Group Inc 20190731 0 115.42 115.91 112.385 113.39 1951654 106.1976 down down correct
TRS.US TriMas Corporation 20190731 0 30.73 31.105 29.86 29.99 261821 29.9543 down down correct
TRST.US TrustCo Bank Corp NY 20190731 0 8.15 8.23 8.1 8.1 308534 36.6703 down down correct
TRUE.US TrueCar Inc 20190731 0 5.07 5.135 5.035 5.08 1276155 5.08 up down incorrect
TRUP.US Trupanion Inc 20190731 0 31.19 33.7 30.63 32.16 380400 32.16 up up correct
TRVG.US trivago N.V 20190731 0 5.17 5.22 5 5.14 264225 5.14 down down correct
TRVI.US Trevi Therapeutics Inc 20190731 0 5.56 6.46 5.56 6.01 6057 6.01 up down incorrect
TRVN.US Trevena Inc 20190731 0 0.96 1.0299 0.94 0.95 588134 0.95 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20190731 0 37.05 37.57 36.75 36.79 54700 26.7373 down up incorrect
TSBK.US Timberland Bancorp Inc 20190731 0 27 28.56 26.9 27.64 11906 25.2419 up up correct
TSC.US TriState Capital Holdings Inc 20190731 0 21.1 21.4 20.95 21 91314 21 down down correct
TSCAP.US TriState Capital Holdings Inc 20190731 0 26.6705 26.6705 26.6705 26.6705 268 22.5824
TSCBP.US TriState Capital Holdings Inc 20190731 0 26.08 26.239 26.05 26.05 12700 22.2852 down down correct
TSCO.US Tractor Supply Company 20190731 0 109.08 110.415 107.95 108.81 1287174 105.5601 down down correct
TSEM.US Tower Semiconductor Ltd 20190731 0 19.65 20.119 19.49 19.67 593515 19.67 up up correct
TSIFX.US TSIFX 20190731 0 9.97 9.97 9.97 9.97 0 9.0598
TSLA.US Tesla Inc 20190731 0 243 246.68 236.6501 241.61 45891039 48.322 down down correct
TSRI.US TSR Inc 20190731 0 4.53 4.53 4.53 4.53 385 4.53
TTCF.US Tattooed Chef Inc 20190731 0 10.1 10.1 10.1 10.1 10200 10.1
TTD.US The Trade Desk Inc 20190731 0 266.4 271.53 260.28 263.31 1190775 26.331 down down correct
TTEC.US TTEC Holdings Inc 20190731 0 47.73 48.15 46.51 46.92 84374 44.2189 down down correct
TTEK.US Tetra Tech Inc 20190731 0 79.73 81.33 78.26 79.2 12257880 77.9263 down down correct
TTGT.US TechTarget Inc 20190731 0 23.22 23.61 22.65 23.02 198727 23.02 down down correct
TTMI.US TTM Technologies Inc 20190731 0 10.32 10.6 10.17 10.46 2118003 10.46 up up correct
TTNP.US Titan Pharmaceuticals Inc 20190731 0 1.12 1.1655 1.1 1.11 4838 33.3 down up incorrect
TTOO.US T2 Biosystems Inc 20190731 0 0.82 0.82 0.5412 0.59 9028048 0.59 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20190731 0 2.66 2.929 2.53 2.59 735310 2.3874 down down correct
TTWO.US Take 20190731 0 123.78 124.7 120.87 122.52 1317981 122.52 down up incorrect
TURN.US 180 Degree Capital Corp 20190731 0 1.96 1.96 1.9359 1.96 8504 5.88
TUSK.US Mammoth Energy Services Inc 20190731 0 6.39 6.77 6.39 6.48 298284 6.48 up up correct
TVTX.US Travere Therapeutics Inc 20190731 0 20.07 20.29 19.49 19.79 441788 19.79 down down correct
TVTY.US Tivity Health Inc 20190731 0 17.21 17.5382 17.07 17.45 897614 17.45 up up correct
TW.US Tradeweb Markets Inc 20190731 0 47.4 48.18 46.51 47.36 498600 46.7446 down down correct
TWIN.US Twin Disc Incorporated 20190731 0 12.41 12.815 12.05 12.07 99481 12.07 down down correct
TWNK.US Hostess Brands Inc 20190731 0 14.17 14.18 13.84 14.12 1387567 14.12 down down correct
TWNKW.US Hostess Brands Inc 20190731 0 1.76 1.78 1.66 1.78 29509 1.78 up up correct
TWOU.US 2U Inc 20190731 0 19.01 19.1 11.37 12.8 54443262 12.8 down down correct
TWST.US Twist Bioscience Corporation 20190731 0 34.26 35.9505 33.12 33.72 619343 33.72 down down correct
TXMD.US TherapeuticsMD Inc 20190731 0 2.18 2.26 2.13 2.15 2720539 2.15 down down correct
TXN.US Texas Instruments Incorporated 20190731 0 127.82 128.57 123.04 125.01 6601558 117.758 down down correct
TXRH.US Texas Roadhouse Inc 20190731 0 56.11 56.25 54.83 55.23 1081813 53.5243 down up incorrect
TYHT.US Shineco Inc 20190731 0 0.7655 0.7796 0.71 0.7125 196341 6.4125 down down correct
TYME.US Tyme Technologies Inc 20190731 0 1.13 1.21 1.1 1.1 628279 1.1 down down correct
TZOO.US Travelzoo 20190731 0 12.9 13.01 12.11 12.58 141975 12.58 down down correct
UAL.US United Airlines Holdings Inc 20190731 0 93.56 93.82 91.48 91.91 2125262 91.91 down down correct
UBCP.US United Bancorp Inc 20190731 0 11.5 11.5 11.29 11.29 5169 10.2106 down down correct
UBFO.US United Security Bancshares 20190731 0 10.95 10.965 10.71 10.72 26134 9.4247 down down correct
UBOH.US United Bancshares Inc 20190731 0 22.05 22.625 21.89 21.89 2502 20.5449 down down correct
UBSI.US United Bankshares Inc 20190731 0 37.96 38.25 37.56 37.59 928129 33.725 down down correct
UBX.US Unity Biotechnology Inc 20190731 0 7.21 7.4366 7.02 7.06 310571 7.06 down down correct
UCBI.US United Community Banks Inc 20190731 0 28.77 29.08 28.54 28.7 480702 26.6941 down down correct
UCTT.US Ultra Clean Holdings Inc 20190731 0 14.96 14.98 14.31 14.59 484586 14.59 down down correct
UEIC.US Universal Electronics Inc 20190731 0 41.71 44.09 41.55 42.82 108043 42.82 up down incorrect
UEPS.US Net 1 UEPS Technologies Inc 20190731 0 4.1 4.19 3.98 4.05 138254 4.05 down down correct
UFCS.US United Fire Group Inc 20190731 0 51.19 52.97 51.19 52.27 134361 48.4145 up up correct
UFPI.US UFP Industries Inc 20190731 0 41.42 41.575 40.2508 40.43 467353 39.5392 down down correct
UFPT.US UFP Technologies Inc 20190731 0 42.16 43.98 41.7128 43.56 47308 43.56 up up correct
UG.US United 20190731 0 19.92 20.19 19.58 19.58 1953 17.6835 down down correct
UHAL.US AMERCO 20190731 0 386.56 390.51 377.2083 387 57455 382.8063 up up correct
UIHC.US United Insurance Holdings Corp 20190731 0 11.35 11.81 11.19 11.33 243889 10.3408 down down correct
ULBI.US Ultralife Corporation 20190731 0 8.91 8.9428 8.73 8.73 31668 8.73 down down correct
ULH.US Universal Logistics Holdings Inc 20190731 0 20.35 20.705 19.63 19.69 58601 18.8017 down down correct
ULTA.US Ulta Beauty Inc 20190731 0 347.62 354 344.365 349.25 521277 349.25 up down incorrect
UMBF.US UMB Financial Corporation 20190731 0 68.01 69.31 67.26 68.26 404571 65.268 up down incorrect
UMPQ.US Umpqua Holdings Corporation 20190731 0 17.57 17.71 17.42 17.46 2208892 15.4573 down down correct
UNB.US Union Bankshares Inc 20190731 0 34 34 33.19 33.19 4280 29.8759 down down correct
UNIQX.US UNIQX 20190731 0 26.2 26.2 26.2 26.2 0 23.6722
UNIT.US Uniti Group Inc 20190731 0 8.56 8.66 8.37 8.42 2504769 7.1889 down down correct
UNTY.US Unity Bancorp Inc 20190731 0 21.3 21.3 20.71 20.71 23119 19.8249 down down correct
UONE.US Urban One Inc 20190731 0 2.13 2.31 2.13 2.31 722 2.31 up up correct
UONEK.US Urban One Inc 20190731 0 2.2 2.25 2.12 2.15 27161 2.15 down down correct
UPLD.US Upland Software Inc 20190731 0 43.49 44.45 42.87 43.99 349641 43.99 up up correct
UPWK.US Upwork Inc 20190731 0 16.75 16.99 16.2804 16.44 475937 16.44 down down correct
URBN.US Urban Outfitters Inc 20190731 0 23.63 24.05 23.505 23.81 3091011 23.81 up up correct
URGN.US UroGen Pharma Ltd 20190731 0 32.14 34.2 32.07 34.1 347684 34.1 up up correct
USAK.US USA Truck Inc 20190731 0 8.24 8.2923 8.02 8.12 117309 8.12 down down correct
USAP.US Universal Stainless & Alloy Products Inc 20190731 0 16.38 16.8 16.09 16.18 21232 16.18 down down correct
USAU.US U.S. Gold Corp 20190731 0 1.01 1.04 0.99 0.99 125365 9.9 down down correct
USEG.US U.S. Energy Corp 20190731 0 0.4307 0.5 0.4307 0.4901 27245 4.901 up up correct
USIO.US Usio Inc 20190731 0 2.6 2.83 2.6 2.7 9157 2.7 up up correct
USLM.US United States Lime & Minerals Inc 20190731 0 84 84 80.84 80.88 6611 75.5652 down down correct
USQIX.US USQ Core Real Estate Fund 20190731 0 25.75 25.75 25.75 25.75 0 23.5201
USQSX.US USQ Core Real Estate Fund 20190731 0 25.75 25.75 25.75 25.75 0 23.5209
USWS.US U.S. Well Services Inc 20190731 0 3.09 3.76 3.04 3.1 74138 10.85 up up correct
UTHR.US United Therapeutics Corporation 20190731 0 81.89 83.5 78.62 79.24 930040 79.24 down up incorrect
UTMD.US Utah Medical Products Inc 20190731 0 86.3 93.515 86 90.99 21175 86.8885 up up correct
UTSI.US UTStarcom Holdings Corp 20190731 0 2.88 3 2.86 2.98 13628 2.98 up down incorrect
UVSP.US Univest Financial Corporation 20190731 0 27.37 27.8 27.355 27.46 122937 25.4074 up up correct
UXIN.US Uxin Limited 20190731 0 2.14 2.21 2.12 2.2 744411 2.2 up up correct
VABK.US Virginia National Bankshares Corporation 20190731 0 36.05 36.05 36.05 36.05 58 32.6568
VALU.US Value Line Inc 20190731 0 26 26.1 26 26.1 1878 24.456 up up correct
VBFC.US Village Bank and Trust Financial Corp 20190731 0 33.82 33.82 33.82 33.82 434 33.7355
VBIV.US VBI Vaccines Inc 20190731 0 0.7437 0.77 0.73 0.7319 549856 0.7319 down down correct
VBLT.US Vascular Biogenics Ltd 20190731 0 1.33 1.33 1.3 1.32 18083 1.32 down down correct
VBTX.US Veritex Holdings Inc 20190731 0 25.74 26 25.59 25.59 318752 23.9382 down up incorrect
VC.US Visteon Corporation 20190731 0 68.42 68.75 64.98 65.88 829663 65.88 down down correct
VCEL.US Vericel Corporation 20190731 0 19.41 19.74 19.04 19.12 436617 19.12 down up incorrect
VCMIX.US Versus Capital Multi 20190731 0 28.02 28.02 28.02 28.02 0 25.5857
VCNX.US Vaccinex Inc 20190731 0 4.76 4.98 4.1701 4.6 9454 4.6 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20190731 0 25.57 25.57 25.57 25.57 0 23.6681
VCTR.US Victory Capital Holdings Inc 20190731 0 18.42 18.61 17.7964 17.87 104745 17.2707 down down correct
VCYT.US Veracyte Inc 20190731 0 30.11 30.5 27.61 28.37 1301418 28.37 down down correct
VECO.US Veeco Instruments Inc 20190731 0 12.22 12.22 11.8 11.91 429704 11.91 down down correct
VEON.US VEON Ltd 20190731 0 3.04 3.15 3.03 3.13 4655432 2.7838 up up correct
VERB.US Verb Technology Company Inc 20190731 0 1.95 2.0235 1.86 1.98 124431 1.98 up up correct
VERBW.US Verb Technology Company Inc 20190731 0 0.86 0.86 0.86 0.86 260 0.86
VERI.US Veritone Inc 20190731 0 7.04 7.22 6.854 6.94 190095 6.94 down down correct
VERO.US Venus Concept Inc 20190731 0 0.641 0.71 0.6202 0.6716 93598 10.074 up up correct
VERU.US Veru Inc 20190731 0 2.29 2.29 2.26 2.26 118541 2.26 down up incorrect
VFF.US Village Farms International Inc 20190731 0 11.8 12.06 11.21 11.37 541377 11.37 down down correct
VFLEX.US VFLEX 20190731 0 25.69 25.69 25.69 25.69 0 22.5856
VG.US Vonage Holdings Corp 20190731 0 12.61 12.83 12.3 12.4 2213382 12.4 down down correct
VIA.US Via Renewables Inc 20190731 0 10.92 11.01 10.6501 10.94 84177 9.1521 up up correct
VIAC.US ViacomCBS Inc 20190731 0 52.52 52.62 51.22 51.51 1555321 47.9147 down down correct
VIACA.US ViacomCBS Inc 20190731 0 52.2 52.2 51.48 51.48 18075 48.2465 down up incorrect
VIASP.US Via Renewables Inc 20190731 0 24.89 24.9 24.693 24.75 17800 20.0808 down down correct
VIAV.US Viavi Solutions Inc 20190731 0 14.71 14.95 14.54 14.67 2006895 14.67 down up incorrect
VICR.US Vicor Corporation 20190731 0 29.91 30.46 29.45 29.56 248878 29.56 down up incorrect
VINO.US Gaucho Group Holdings Inc 20190731 0 0.302 0.302 0.3 0.3 21000 4.5 down down correct
VIOT.US Viomi Technology Co. Ltd 20190731 0 9.42 9.735 8.86 9.47 81661 9.47 up up correct
VIRC.US Virco Mfg. Corporation 20190731 0 4.42 4.63 4.4042 4.51 17509 4.51 up up correct
VIRT.US Virtu Financial Inc 20190731 0 21.52 21.83 21.42 21.68 686579 19.4945 up up correct
VIRX.US Viracta Therapeutics Inc 20190731 0 8.3 8.8 8.2 8.6 52280 8.6 up up correct
VISL.US Vislink Technologies Inc 20190731 0 1.1 1.16 1.08 1.15 239538 6.9 up up correct
VIVE.US Viveve Medical Inc 20190731 0 164.5 179.5 163.5 172 6504 172 up down incorrect
VIVO.US Meridian Bioscience Inc 20190731 0 11.87 12.175 11.63 11.95 554528 11.95 up down incorrect
VJET.US voxeljet AG 20190731 0 1.94 1.99 1.93 1.97 2964 9.85 up up correct
VKTX.US Viking Therapeutics Inc 20190731 0 7.65 7.98 7.55 7.69 1509753 7.69 up up correct
VLDR.US Velodyne Lidar Inc 20190731 0 10.01 10.01 10 10 150152 10 down down correct
VLDRW.US Velodyne Lidar Inc 20190731 0 0.37 0.39 0.37 0.39 1300 0.39 up up correct
VLGEA.US Village Super Market Inc 20190731 0 24.97 25.29 24.9 25.03 36145 22.8147 up up correct
VLY.US Valley National Bancorp 20190731 0 11.22 11.355 11.125 11.16 2746498 10.0195 down down correct
VLYPO.US Valley National Bancorp 20190731 0 25.87 26.03 25.7 26.03 77809 22.687 up up correct
VLYPP.US Valley National Bancorp 20190731 0 27.89 28.18 27.757 28.17 46308 24.4556 up up correct
VMD.US Viemed Healthcare Inc 20190731 0 7.43 7.78 7.43 7.4975 1170 7.4975 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20190731 0 12.57 12.98 12.4 12.45 712764 12.45 down down correct
VNET.US 21Vianet Group Inc 20190731 0 7.36 7.51 7.33 7.36 162617 7.36
VNOM.US Viper Energy Partners LP 20190731 0 32.01 32.72 31.5201 32.26 851340 28.117 up up correct
VOD.US Vodafone Group Plc 20190731 0 18.24 18.4 18.04 18.12 5455110 15.6437 down down correct
VOXX.US VOXX International Corporation 20190731 0 4.57 4.84 4.57 4.69 67553 4.69 up up correct
VQS.US Viq Solutions Inc 20190731 0 0.1017 0.1017 0.1017 0.1017 2000 0.1017
VRA.US Vera Bradley Inc 20190731 0 11.44 11.8462 11.44 11.75 228984 11.75 up up correct
VRAY.US ViewRay Inc 20190731 0 9.15 9.25 8.87 8.96 1084235 8.96 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20190731 0 11.71 12.4 11.65 12.24 56425 12.24 up up correct
VRDN.US Viridian Therapeutics Inc 20190731 0 2.03 2.14 1.96 2 5219 30 down up incorrect
VREX.US Varex Imaging Corporation 20190731 0 32.44 32.54 31.59 31.79 236278 31.79 down down correct
VRME.US VerifyMe Inc 20190731 0 0.1054 0.115 0.0747 0.0875 13293 4.375 down down correct
VRNA.US Verona Pharma plc 20190731 0 4.2 4.2 4.2 4.2 217 4.2
VRNS.US Varonis Systems Inc 20190731 0 70.68 73.36 69.57 71.91 1491534 23.97 up up correct
VRNT.US Verint Systems Inc 20190731 0 58.1355 58.7204 57.1858 57.8556 486710 29.473 down down correct
VRRM.US Verra Mobility Corporation 20190731 0 13.77 14.01 13.65 13.85 1327999 13.85 up up correct
VRSK.US Verisk Analytics Inc 20190731 0 152.04 153.47 150.02 151.72 1234698 149.3589 down down correct
VRSN.US VeriSign Inc 20190731 0 214.26 215.03 208.7017 211.09 643221 211.09 down down correct
VRTS.US Virtus Investment Partners Inc 20190731 0 108.99 109.47 106.59 107.16 88148 102.4794 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20190731 0 168.79 170.21 165.66 166.62 1460350 166.62 down down correct
VS.US Versus Systems Inc 20190731 0 0.2063 0.2399 0.2063 0.2399 2663 3.8384 up up correct
VSAT.US Viasat Inc 20190731 0 83.22 83.31 81.1612 81.59 320558 81.59 down down correct
VSEC.US VSE Corporation 20190731 0 27.99 31.32 27.307 29.96 85040 29.2726 up down incorrect
VSLAX.US Invesco Senior Loan Fund Class A 20190731 0 6.56 6.56 6.56 6.56 0 5.9503
VSLCX.US Invesco Senior Loan Fund Class C 20190731 0 6.58 6.58 6.58 6.58 0 6.0742
VSLYX.US If Inv Snr Fnd Y 20190731 0 6.56 6.56 6.56 6.56 0 5.9155
VSTM.US Verastem Inc 20190731 0 1.42 1.5461 1.39 1.5 1637045 1.5 up up correct
VTGN.US VistaGen Therapeutics Inc 20190731 0 0.43 0.54 0.3801 0.51 1055009 0.51 up up correct
VTIQW.US VectoIQ Acquisition Corp. II 20190731 0 0.44 0.4401 0.44 0.44 32900 0.44
VTNR.US Vertex Energy Inc 20190731 0 1.41 1.51 1.37 1.4 370839 1.4 down down correct
VTRS.US Viatris Inc 20190731 0 21.44 21.44 20.62 20.9 12073200 20.4239 down down correct
VTSI.US VirTra Inc 20190731 0 2.67 2.7 2.39 2.5 16462 2.5 down down correct
VTVT.US vTv Therapeutics Inc 20190731 0 1.39 1.43 1.38 1.4 153074 1.4 up up correct
VUZI.US Vuzix Corporation 20190731 0 2.1 2.12 1.92 1.97 934265 1.97 down down correct
VVPR.US VivoPower International PLC 20190731 0 1.25 1.26 1.19 1.23 7115 1.23 down down correct
VWTR.US Vidler Water Resources Inc 20190731 0 10.33 10.58 10.06 10.09 109361 10.09 down down correct
VXRT.US Vaxart Inc 20190731 0 0.685 0.71 0.685 0.69 67130 0.69 up up correct
VYGR.US Voyager Therapeutics Inc 20190731 0 22.78 23.26 21.86 22.01 317884 22.01 down down correct
VYNE.US VYNE Therapeutics Inc 20190731 0 16.64 17.04 14.96 15.16 20000 15.16 down down correct
VYNT.US Vyant Bio Inc 20190731 0 4.2 4.5 3.9 4.2 139567 4.2
WABC.US Westamerica Bancorporation 20190731 0 64.39 64.95 63.99 64.1 128153 59.8533 down down correct
WAFD.US Washington Federal Inc 20190731 0 36.82 37.25 36.17 36.58 590390 33.9088 down down correct
WAFU.US Wah Fu Education Group Limited 20190731 0 3.02 3.2599 2.85 3.1699 14714 3.1699 up up correct
WASH.US Washington Trust Bancorp Inc 20190731 0 49.81 50.97 49.81 50.23 39149 45.1287 up up correct
WATT.US Energous Corporation 20190731 0 4.37 4.37 4.012 4.09 581357 4.09 down down correct
WB.US Weibo Corporation 20190731 0 39.97 40.04 38.82 39.17 1320850 39.17 down down correct
WBA.US Walgreens Boots Alliance Inc 20190731 0 55.28 55.45 53.79 54.49 6642211 49.4368 down down correct
WDAY.US Workday Inc 20190731 0 206.45 208.69 199.68 199.98 2150455 199.98 down up incorrect
WDC.US Western Digital Corporation 20190731 0 55.86 56.07 53.33 53.89 8560931 52.3098 down down correct
WDFC.US WD 20190731 0 182.8 183.14 179.86 181.56 148784 176.3803 down down correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20190731 0 12.98 12.98 12.98 12.98 0 12.6285
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20190731 0 13.4 13.4 13.4 13.4 0 12.9914
WEN.US The Wendy's Company 20190731 0 18.45 18.51 17.98 18.19 1908213 17.4132 down down correct
WERN.US Werner Enterprises Inc 20190731 0 33.77 33.94 32.57 33.15 1052719 32.4454 down down correct
WESFX.US Wildermuth Endowment Strategy Fund 20190731 0 13.36 13.36 13.36 13.36 0 12.9876
WETF.US WisdomTree Investments Inc 20190731 0 6.38 6.42 6.13 6.2 1071342 5.8279 down up incorrect
WEYS.US Weyco Group Inc 20190731 0 27 27.9 27 27.52 18199 24.8107 up down incorrect
WFCF.US Where Food Comes From Inc 20190731 0 1.7 1.85 1.62 1.63 36001 6.4549 down down correct
WHF.US WhiteHorse Finance Inc 20190731 0 14.13 14.13 13.9 14.02 40978 10.3088 down down correct
WHFBZ.US WHFBZ 20190731 0 26.22 26.3232 26.1247 26.2001 6899 22.391 down down correct
WHLM.US Wilhelmina International Inc 20190731 0 5.538 5.86 5.53 5.53 1475 5.53 down down correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20190731 0 1.6 1.75 1.6 1.65 18667 1.65 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20190731 0 16.03 16.03 16.03 16.03 308 16.03
WHLRP.US Wheeler Real Estate Investment Trust Inc 20190731 0 14.66 15 14.4 14.4 3115 14.4 down down correct
WILC.US G. Willi 20190731 0 11.44 11.44 9.91 10.7499 21607 10.1377 down down correct
WINA.US Winmark Corporation 20190731 0 172.845 173.83 169.01 169.01 5357 158.8465 down down correct
WING.US Wingstop Inc 20190731 0 97.35 97.8479 94.28 95.59 681334 91.0176 down down correct
WINT.US Windtree Therapeutics Inc 20190731 0 3.63 3.71 3.63 3.71 1370 11.13 up up correct
WIRE.US Encore Wire Corporation 20190731 0 53.05 56.4 53.05 54.92 194410 54.7467 up up correct
WISA.US Summit Wireless Technologies Inc 20190731 0 0.9247 0.9475 0.9 0.9006 27465 18.012 down down correct
WIX.US Wix.com Ltd 20190731 0 148.62 152.7 146.665 148.52 471984 148.52 down down correct
WKHS.US Workhorse Group Inc 20190731 0 4.65 5.37 4.62 5.19 13947500 5.19 up up correct
WKSP.US Worksport Ltd. Common Stock 20190731 0 0.12 0.12 0.12 0.12 24200 0.12
WLDN.US Willdan Group Inc 20190731 0 35.39 35.88 34.9 34.98 57887 34.98 down up incorrect
WLFC.US Willis Lease Finance Corporation 20190731 0 62.64 63.938 61.62 62.25 11194 62.25 down down correct
WLTW.US Willis Towers Watson Public Limited Company 20190731 0 199.48 200.9 192.91 195.22 1414515 189.434 down up incorrect
WNEB.US Western New England Bancorp Inc 20190731 0 9.37 9.44 9.32 9.34 50779 8.7267 down up incorrect
WORX.US SCWorx Corp 20190731 0 4.09 4.09 3.85 3.85 1472 3.85 down down correct
WPRT.US Westport Fuel Systems Inc 20190731 0 2.88 2.98 2.79 2.97 516082 2.97 up up correct
WRAP.US Wrap Technologies Inc 20190731 0 4.98 5.09 4.65 4.82 269888 4.82 down down correct
WRLD.US World Acceptance Corporation 20190731 0 128.7 129.95 125.83 126.73 150883 126.73 down down correct
WSBC.US WesBanco Inc 20190731 0 37.06 37.34 36.58 36.58 244963 32.845 down down correct
WSBF.US Waterstone Financial Inc 20190731 0 17 17.155 16.89 16.9 77282 14.5482 down up incorrect
WSC.US WillScot Mobile Mini Holdings Corp 20190731 0 15.93 16.4 15.81 15.92 1008731 15.92 down down correct
WSFS.US WSFS Financial Corporation 20190731 0 42.6 43.05 42.32 42.37 330343 41.0531 down down correct
WSTG.US Wayside Technology Group Inc 20190731 0 11.69 11.69 11.2701 11.28 3047 10.3514 down down correct
WTBA.US West Bancorporation Inc 20190731 0 21.69 22.185 21.16 21.18 48891 19.1962 down down correct
WTER.US The Alkaline Water Company Inc 20190731 0 1.83 1.86 1.7701 1.85 277938 1.85 up up correct
WTFC.US Wintrust Financial Corporation 20190731 0 71.49 72.14 70.79 71.54 454235 68.2331 up up correct
WTFCM.US Wintrust Financial Corporation 20190731 0 28.4778 28.99 28.4778 28.62 64515 24.9437 up down incorrect
WTRH.US Waitr Holdings Inc 20190731 0 4.68 4.78 4.41 4.59 1105573 4.59 down down correct
WTW.US Weight Watchers International Inc 20190731 0 21.89 21.95 21.18 21.65 15323 21.65 down down correct
WVE.US Wave Life Sciences Ltd 20190731 0 20.53 21.77 19.8 21.41 292873 21.41 up up correct
WVFC.US WVS Financial Corp 20190731 0 17.35 17.75 17.21 17.21 976 16.1112 down down correct
WVVI.US Willamette Valley Vineyards Inc 20190731 0 7.11 7.11 6.98 6.98 9007 6.98 down down correct
WW.US WW International Inc 20190731 0 21.62 21.975 21.0588 21.65 1645554 21.65 up up correct
WWD.US Woodward Inc 20190731 0 114.4 115.1 111.15 112.04 417956 110.4754 down down correct
WYNN.US Wynn Resorts Limited 20190731 0 135.61 135.61 127.26 130.07 2308765 126.6933 down down correct
XAIR.US Beyond Air Inc 20190731 0 5.15 5.25 5.03 5.03 35257 5.03 down down correct
XBIO.US Xenetic Biosciences Inc 20190731 0 2.49 2.59 2.36 2.41 270120 2.41 down down correct
XBIOW.US Xenetic Biosciences Inc 20190731 0 2.2076 2.2076 2.15 2.15 1154 2.15 down down correct
XBIT.US XBiotech Inc 20190731 0 7.1 7.44 6.98 7.04 176225 7.04 down down correct
XCAPX.US ACAP Strategic Fund 20190731 0 18.7 18.7 18.7 18.7 0 17.9604
XCBFX.US Capstone Church Bond Fund 20190731 0 12.58 12.58 12.58 12.58 0 12.58
XCLIX.US XCLIX 20190731 0 10.5 10.5 10.5 10.5 0 9.8604
XCUR.US Exicure Inc 20190731 0 2.2 2.8 2.15 2.63 934877 2.63 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20190731 0 14 14 14 14 0 14
XEL.US Xcel Energy Inc 20190731 0 60.35 60.72 59.14 59.61 6128209 55.7735 down down correct
XELA.US Exela Technologies Inc 20190731 0 2.62 2.89 2.62 2.65 167494 7.95 up up correct
XELB.US Xcel Brands Inc 20190731 0 2.15 2.56 2.15 2.53 285632 2.53 up up correct
XENE.US Xenon Pharmaceuticals Inc 20190731 0 9.553 10.05 9.553 9.62 42872 9.62 up down incorrect
XENT.US Intersect ENT Inc 20190731 0 20.16 20.6 19.73 19.77 502048 19.77 down down correct
XERS.US Xeris Pharmaceuticals Inc 20190731 0 12.19 12.35 11.5 11.7 149241 11.7 down down correct
XFOR.US X4 Pharmaceuticals Inc 20190731 0 13.2 14.34 11.9 11.9 28960 11.9 down down correct
XGEIX.US Guggenheim Energy & Income Fund 20190731 0 951.72 951.72 951.72 951.72 0 686.8575
XILSX.US Pioneer ILS Interval Fund 20190731 0 8.72 8.72 8.72 8.72 0 7.7683
XLNX.US Xilinx Inc 20190731 0 119.51 119.78 112.87 114.21 5125548 111.4565 down down correct
XLRN.US Acceleron Pharma Inc 20190731 0 43.5 45.05 42.825 43.66 442333 43.66 up down incorrect
XNCR.US Xencor Inc 20190731 0 44.78 45.5 43.84 44.02 303832 44.02 down down correct
XNET.US Xunlei Limited 20190731 0 2.32 2.33 2.21 2.23 109758 2.23 down down correct
XOMA.US XOMA Corporation 20190731 0 18.69 19.115 17.92 18.26 48864 18.26 down down correct
XONE.US The ExOne Company 20190731 0 8.2 8.22 7.76 7.96 71916 7.96 down down correct
XPEL.US XPEL Inc 20190731 0 6.37 6.53 6.34 6.465 21286 6.465 up up correct
XPER.US Xperi Holding Corporation 20190731 0 21.81 21.83 21.16 21.35 307280 20.1307 down up incorrect
XPRTX.US Van Kampen Senior Loan Fund Class I 20190731 0 6.56 6.56 6.56 6.56 0 5.9432
XRAY.US DENTSPLY SIRONA Inc 20190731 0 56 56.33 53.9784 54.45 2823600 53.4614 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20190731 0 32.39 32.455 31.325 32.1 5865773 28.9913 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20190731 0 12.05 12.05 12.05 12.05 0 10.9204
XSICX.US Voya Senior Income Fund Class 20190731 0 12.02 12.02 12.02 12.02 0 11.0159
XSIIX.US ING Senior Incm Fd 20190731 0 12.01 12.01 12.01 12.01 0 10.8182
XSIWX.US ING Senior Incm Fd 20190731 0 12.06 12.06 12.06 12.06 0 10.8684
XSLCX.US Invesco Senior Loan Fund Class 20190731 0 6.56 6.56 6.56 6.56 0 6.56
XSPA.US XpresSpa Group Inc 20190731 0 1.13 1.21 1.13 1.2 18740 3.6 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20190731 0 1.72 1.73 1.4548 1.59 2527078 1.59 down down correct
YELL.US Yellow Corporation 20190731 0 3.17 3.37 3.17 3.26 1072600 3.26 up up correct
YI.US 111 Inc 20190731 0 3.71 3.9 3.64 3.9 13755 3.9 up down incorrect
YJ.US Yunji Inc 20190731 0 10.5927 10.79 10.53 10.72 16372 10.72 up up correct
YMAB.US Y 20190731 0 23.03 23.2 22.31 22.37 220615 22.37 down down correct
YMTX.US Yumanity Therapeutics Inc 20190731 0 0.89 0.89 0.82 0.8233 19548 16.466 down down correct
YNDX.US Yandex N.V 20190731 0 39 39.465 38.6 39.22 2660334 39.22 up up correct
YORW.US The York Water Company 20190731 0 36.1 36.86 35.97 35.97 31185 34.6895 down down correct
YTEN.US Yield10 Bioscience Inc 20190731 0 0.87 0.9 0.8251 0.8251 648 33.004 down down correct
YTRA.US Yatra Online Inc 20190731 0 4.55 4.61 4.54 4.59 592418 4.59 up up correct
YVR.US Liquid Media Group Ltd 20190731 0 1.65 1.65 1.6 1.638 2418 1.638 down down correct
YY.US JOYY Inc 20190731 0 63.94 64.812 63.23 64.19 622826 61.6562 up up correct
Z.US Zillow Group Inc 20190731 0 48.9 50.18 48.66 49.96 2326069 49.96 up up correct
ZBRA.US Zebra Technologies Corporation 20190731 0 215.56 219.363 210.85 210.89 675955 210.89 down down correct
ZD.US Ziff Davis Inc. 20190731 0 89.89 90.725 88.56 89.09 292053 89.09 down down correct
ZEST.US Ecoark Holdings Inc. Common Stock 20190731 0 0.6751 0.7 0.675 0.7 885 0.7 up up correct
ZEUS.US Olympic Steel Inc 20190731 0 12.27 12.84 12.24 12.58 101427 12.4169 up up correct
ZG.US Zillow Group Inc 20190731 0 48.76 49.99 48.54 49.84 1097014 49.84 up up correct
ZGNX.US Zogenix Inc 20190731 0 49.08 49.74 47.9107 48.17 460497 48.17 down down correct
ZION.US Zions Bancorporation National Association 20190731 0 45.4 45.51 44.41 45.07 3208246 41.7173 down up incorrect
ZIONL.US ZIONL 20190731 0 28.97 28.97 28.78 28.78 1200 24.6437 down down correct
ZIONO.US Zions Bancorporation National Association 20190731 0 27.35 27.45 27.32 27.44 17900 23.7517 up down incorrect
ZIONP.US Zions Bancorporation National Association 20190731 0 23.09 23.2999 23.05 23.05 3425 20.7542 down down correct
ZIOP.US ZIOPHARM Oncology Inc 20190731 0 6.64 7.25 6.64 6.94 4857831 6.94 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20190731 0 0.0901 0.0943 0.0884 0.0943 37799 0.0943 up up correct
ZIXI.US Zix Corporation 20190731 0 8.84 9.165 8.79 9.11 940733 9.11 up up correct
ZKIN.US ZK International Group Co. Ltd 20190731 0 1.29 1.32 1.26 1.26 55707 1.26 down down correct
ZLAB.US Zai Lab Limited 20190731 0 33.3 34.07 31.94 32.12 254995 32.12 down down correct
ZM.US Zoom Video Communications Inc 20190731 0 96.43 97.5 93.5 95.51 1514734 95.51 down down correct
ZNGA.US Zynga Inc 20190731 0 6.45 6.51 6.27 6.38 32010727 6.38 down down correct
ZS.US Zscaler Inc 20190731 0 85.2 86.29 83 84.27 1743957 84.27 down down correct
ZSAN.US Zosano Pharma Corporation 20190731 0 2.85 2.98 2.83 2.9 136752 2.9 up up correct
ZUMZ.US Zumiez Inc 20190731 0 24.93 25.37 24.52 24.77 206280 24.77 down down correct
ZVO.US Zovio Inc 20190731 0 3.9 3.92 3.77 3.81 69805 3.81 down down correct
ZVZZT.US NASDAQ TEST STOCK 20190731 0 10.02 10.03 9.99 10.02 1672473 10.02
ZYNE.US Zynerba Pharmaceuticals Inc 20190731 0 10.94 11.21 10.58 10.59 719565 10.59 down down correct
ZYXI.US Zynex Inc 20190731 0 8.48 8.815 8.09 8.32 391119 8.32 down down correct

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