CollectAI

close-nasdaq_stocks

2019/08/27

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AACG.US ATA Creativity Global 20190827 0 1.85 1.85 1.8 1.85 22067 1.85
AADI.US Aadi Bioscience Inc 20190827 0 10.35 10.65 10.0575 10.5 8372 10.5 up down incorrect
AAIDX.US AAIDX 20190827 0 25.45 25.45 25.45 25.45 0 22.3958
AAL.US American Airlines Group Inc 20190827 0 25.27 25.34 24.32 24.45 7504544 24.2813 down down correct
AAME.US Atlantic American Corporation 20190827 0 2.745 2.79 2.66 2.66 1555 2.6462 down down correct
AAOI.US Applied Optoelectronics Inc 20190827 0 9.16 9.18 8.4222 8.5 901631 8.5 down down correct
AAON.US AAON Inc 20190827 0 46.75 46.75 45.49 45.76 123215 45.0842 down down correct
AAPL.US Apple Inc 20190827 0 207.86 208.55 203.53 204.16 25897344 50.1424 down down correct
AATC.US Image Sensing Systems Inc 20190827 0 4.83 5.05 4.76 4.76 3000 4.5291 down up incorrect
AAWW.US Atlas Air Worldwide Holdings Inc 20190827 0 25.3 25.39 24.57 24.63 410020 24.63 down down correct
ABCB.US Ameris Bancorp 20190827 0 35.53 35.53 33.95 34.16 281417 32.8097 down down correct
ABEO.US Abeona Therapeutics Inc 20190827 0 1.89 1.89 1.73 1.73 332935 1.73 down down correct
ABIO.US ARCA biopharma Inc 20190827 0 5.52 5.52 5.23 5.3 24016 5.3 down down correct
ABMD.US Abiomed Inc 20190827 0 191.46 193.04 188.86 190.06 355181 190.06 down down correct
ABST.US Absolute Software Corporation 20190827 0 5.76 5.76 5.76 5.76 0 5.4443
ABTX.US Allegiance Bancshares Inc 20190827 0 31.64 31.7635 30.975 31.24 78369 30.4566 down down correct
ABUS.US Arbutus Biopharma Corporation 20190827 0 1.36 1.45 1.29 1.34 159429 1.34 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20190827 0 28.42 28.97 27.51 27.76 773009 27.76 down up incorrect
ACB.US Aurora Cannabis Inc 20190827 0 5.8 5.86 5.55 5.57 1018474 66.84 down down correct
ACBI.US Atlantic Capital Bancshares Inc 20190827 0 16.75 16.77 16.13 16.14 103186 16.14 down down correct
ACER.US Acer Therapeutics Inc 20190827 0 2.53 2.54 2.35 2.41 176151 2.41 down up incorrect
ACET.US Adicet Bio Inc 20190827 0 9.9 10.045 9.5 9.6 8717 67.2 down down correct
ACGL.US Arch Capital Group Ltd 20190827 0 39.1 39.36 38.83 39.11 1758796 39.11 up up correct
ACGLO.US Arch Capital Group Ltd 20190827 0 25.74 25.82 25.71 25.73 23598 22.5539 down up incorrect
ACHC.US Acadia Healthcare Company Inc 20190827 0 26.66 26.88 25.8 25.95 556690 25.95 down down correct
ACHV.US Achieve Life Sciences Inc 20190827 0 2.02 2.08 1.97 2.02 66117 40.4
ACIU.US AC Immune SA 20190827 0 5.29 5.33 4.96 4.99 77627 4.99 down down correct
ACIW.US ACI Worldwide Inc 20190827 0 28.86 28.86 28.5 28.6 933457 28.6 down down correct
ACLS.US Axcelis Technologies Inc 20190827 0 14.96 14.98 14.63 14.76 211224 14.76 down down correct
ACMR.US ACM Research Inc 20190827 0 13.95 14.07 13.75 13.86 127513 13.86 down down correct
ACNB.US ACNB Corporation 20190827 0 33.14 34.24 33.14 33.44 8010 30.6001 up up correct
ACOR.US Acorda Therapeutics Inc 20190827 0 3.35 3.62 3.28 3.38 391582 20.28 up up correct
ACRS.US Aclaris Therapeutics Inc 20190827 0 1.01 1.0305 0.95 0.9513 439532 0.9513 down up incorrect
ACRX.US AcelRx Pharmaceuticals Inc 20190827 0 2.22 2.2266 2.06 2.1 941469 2.1 down down correct
ACST.US Acasti Pharma Inc 20190827 0 1.79 1.8 1.62 1.68 191275 13.44 down up incorrect
ACTG.US Acacia Research Corporation 20190827 0 2.72 2.72 2.58 2.59 84665 2.59 down up incorrect
ADAP.US Adaptimmune Therapeutics plc 20190827 0 1.48 1.58 1.37 1.53 446225 1.53 up up correct
ADBE.US Adobe Inc 20190827 0 290.66 291.85 286.5301 289.45 1793394 289.45 down down correct
ADES.US Advanced Emissions Solutions Inc 20190827 0 12.75 12.78 12.4338 12.47 84808 11.9389 down down correct
ADI.US Analog Devices Inc 20190827 0 107.29 107.79 106.32 107.05 2222670 102.1671 down down correct
ADIL.US Adial Pharmaceuticals Inc 20190827 0 1.7 1.7 1.5128 1.56 6930 1.56 down up incorrect
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20190827 0 0.2001 0.2011 0.2001 0.2011 398 0.2011 up down incorrect
ADMA.US ADMA Biologics Inc 20190827 0 4.4 4.45 4.08 4.18 1013709 4.18 down down correct
ADMP.US Adamis Pharmaceuticals Corporation 20190827 0 0.99 1.03 0.9844 1 344254 1 up up correct
ADMS.US Adamas Pharmaceuticals Inc 20190827 0 6.08 6.11 5.8 5.92 215499 5.92 down down correct
ADN.US Advent Technologies Holdings Inc 20190827 0 10 10 9.99 10 300500 10
ADP.US Automatic Data Processing Inc 20190827 0 168.14 168.14 166.08 166.85 1595204 158.2024 down up incorrect
ADPT.US Adaptive Biotechnologies Corporation 20190827 0 44.5 45.26 41.88 44.49 285300 44.49 down down correct
ADSK.US Autodesk Inc 20190827 0 149.45 151.4 148.69 150.21 4271649 150.21 up up correct
ADTN.US ADTRAN Inc 20190827 0 10.34 10.4 10.03 10.11 227215 9.512 down down correct
ADUS.US Addus HomeCare Corporation 20190827 0 89.72 91.05 87.22 87.31 153772 87.31 down up incorrect
ADVM.US Adverum Biotechnologies Inc 20190827 0 10.79 10.835 10.28 10.4 882404 10.4 down down correct
ADXS.US Advaxis Inc 20190827 0 0.3897 0.39 0.316 0.331 1078501 0.331 down down correct
AEGN.US Aegion Corporation 20190827 0 19.51 19.51 19.1 19.11 116263 19.11 down down correct
AEHL.US Antelope Enterprise Holdings Limited 20190827 0 0.7517 0.819 0.75 0.77 20148 2.31 up down incorrect
AEHR.US Aehr Test Systems 20190827 0 1.32 1.37 1.31 1.33 27238 1.33 up up correct
AEIS.US Advanced Energy Industries Inc 20190827 0 48.11 48.73 47.32 47.42 336048 47.2172 down up incorrect
AEMD.US Aethlon Medical Inc 20190827 0 0.28 0.3275 0.2715 0.28 26776 4.2
AEP.US American Electric Power Company Inc 20190827 0 91.15 91.4 90.61 90.67 1339030 84.1096 down down correct
AEPPL.US American Electric Power Company Inc. Corporate Unit 20190827 0 56.1 56.15 55.874 56 12600 48.0998 down down correct
AERI.US Aerie Pharmaceuticals Inc 20190827 0 23.22 23.615 22.2 22.21 500629 22.21 down down correct
AESE.US Allied Esports Entertainment Inc 20190827 0 3.99 3.99 3.6 3.66 69222 3.66 down down correct
AEY.US ADDvantage Technologies Group Inc 20190827 0 1.76 1.88 1.76 1.76 11759 1.76
AEYE.US AudioEye Inc 20190827 0 4.88 4.88 4.16 4.2 49811 4.2 down down correct
AEZS.US Aeterna Zentaris Inc 20190827 0 2.01 2.06 1.925 1.97 127458 1.97 down down correct
AFBI.US Affinity Bancshares Inc 20190827 0 11.0491 11.0932 11.0381 11.0767 4353 11.0767 up down incorrect
AFIN.US American Finance Trust Inc 20190827 0 11.96 11.9799 11.67 11.71 350208 9.586 down down correct
AFINP.US American Finance Trust Inc 20190827 0 25.7 25.94 25.7 25.94 9800 21.7359 up down incorrect
AFMD.US Affimed N.V 20190827 0 2.69 2.79 2.63 2.67 287724 2.67 down down correct
AFYA.US Afya Limited 20190827 0 31.77 32.62 31.1679 32.32 185182 32.32 up up correct
AGEN.US Agenus Inc 20190827 0 2.84 2.86 2.73 2.77 685071 2.77 down down correct
AGFS.US AgroFresh Solutions Inc 20190827 0 1.56 1.65 1.52 1.56 124358 1.56
AGIO.US Agios Pharmaceuticals Inc 20190827 0 39.64 40.41 37.7977 38.22 362199 38.22 down down correct
AGLE.US Aeglea BioTherapeutics Inc 20190827 0 7.81 7.87 7.43 7.5 44966 7.5 down down correct
AGMH.US AGM Group Holdings Inc 20190827 0 16.8 16.84 16.285 16.3 9126 16.3 down up incorrect
AGNC.US AGNC Investment Corp 20190827 0 15.62 15.63 15.05 15.08 9873822 11.9219 down down correct
AGNCM.US AGNC Investment Corp 20190827 0 26.04 26.14 25.981 26.1 28196 22.2194 up up correct
AGNCN.US AGNC Investment Corp 20190827 0 26.17 26.2507 26.11 26.22 32184 22.3355 up up correct
AGRX.US Agile Therapeutics Inc 20190827 0 1.08 1.11 1.04 1.04 147241 1.04 down up incorrect
AGTC.US Applied Genetic Technologies Corporation 20190827 0 2.73 2.87 2.56 2.59 73025 2.59 down down correct
AGYS.US Agilysys Inc 20190827 0 27.15 27.19 26.68 26.99 95458 26.99 down up incorrect
AHCO.US AdaptHealth Corp 20190827 0 10.2 10.2 10.195 10.195 29240 10.195 down down correct
AHPI.US Allied Healthcare Products Inc 20190827 0 1.45 1.45 1.45 1.45 976 1.45
AIHS.US Senmiao Technology Limited 20190827 0 0.82 0.85 0.5301 0.6227 182291 0.6227 down down correct
AIKI.US AIkido Pharma Inc 20190827 0 2.1349 2.1644 2.0955 2.1644 4083 1.9446 up up correct
AIMC.US Altra Industrial Motion Corp 20190827 0 24.7 24.7 24.09 24.15 303753 23.4379 down down correct
AINV.US Apollo Investment Corporation 20190827 0 16.31 16.35 16.16 16.22 263140 11.8542 down down correct
AIRG.US Airgain Inc 20190827 0 11.21 11.21 10.75 10.79 41143 10.79 down down correct
AIRT.US Air T Inc 20190827 0 17.05 17.42 16.9692 17.4074 6238 17.4074 up up correct
AIRTP.US Air T Inc 20190827 0 23.9 23.9 23.9 23.9 0 19.9078
AKAM.US Akamai Technologies Inc 20190827 0 88.68 89.29 87.2501 88.21 1126970 88.21 down down correct
AKBA.US Akebia Therapeutics Inc 20190827 0 4.24 4.28 4.12 4.12 738910 4.12 down down correct
AKRO.US Akero Therapeutics Inc 20190827 0 28.65 28.875 27.07 28.41 102060 28.41 down up incorrect
AKTS.US Akoustis Technologies Inc 20190827 0 6.36 6.95 6.29 6.92 873117 6.92 up up correct
AKTX.US Akari Therapeutics Plc 20190827 0 1.72 1.7316 1.6143 1.72 297222 1.72
ALAC.US Alberton Acquisition Corporation 20190827 0 10.16 10.16 10.16 10.16 1000 10.16
ALBO.US Albireo Pharma Inc 20190827 0 23.54 23.69 22.4627 22.59 26328 22.59 down down correct
ALCO.US Alico Inc 20190827 0 32.05 32.05 30.88 31.38 5431 29.7224 down up incorrect
ALDX.US Aldeyra Therapeutics Inc 20190827 0 4.73 4.74 4.4 4.41 150936 4.41 down down correct
ALEC.US Alector Inc 20190827 0 16.5 16.72 15.33 15.66 335061 15.66 down down correct
ALGN.US Align Technology Inc 20190827 0 175.92 177.2367 173.06 173.8 874014 173.8 down up incorrect
ALGT.US Allegiant Travel Company 20190827 0 141.5 142.525 138.3 138.82 113987 136.8734 down up incorrect
ALIM.US Alimera Sciences Inc 20190827 0 0.4658 0.4777 0.43 0.4458 96898 6.687 down down correct
ALJJ.US ALJ Regional Holdings Inc 20190827 0 1.56 1.5801 1.5377 1.5425 11356 1.5425 down up incorrect
ALKS.US Alkermes plc 20190827 0 19.79 20.18 19.36 20.05 1655679 20.05 up down incorrect
ALLK.US Allakos Inc 20190827 0 87.74 88.93 86.01 87.65 309115 87.65 down down correct
ALLO.US Allogene Therapeutics Inc 20190827 0 26.51 26.98 25.84 26.11 200857 26.11 down down correct
ALLT.US Allot Ltd 20190827 0 7.72 7.77 7.639 7.65 28361 7.65 down down correct
ALNA.US Allena Pharmaceuticals Inc 20190827 0 4.14 4.165 4.005 4.12 25488 4.12 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20190827 0 82.96 83.95 81.5 82.21 1558886 82.21 down down correct
ALOT.US AstroNova Inc 20190827 0 21.83 21.95 20.16 20.28 23024 19.9064 down down correct
ALPN.US Alpine Immune Sciences Inc 20190827 0 3.95 4.79 3.91 4.7 32472 4.7 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20190827 0 0.0111 0.0111 0.0095 0.0107 883400 0.0107 down up incorrect
ALRM.US Alarm.com Holdings Inc 20190827 0 47.5 47.69 46.31 46.77 325439 46.77 down down correct
ALRN.US Aileron Therapeutics Inc 20190827 0 0.802 0.83 0.78 0.7951 766062 0.7951 down down correct
ALRS.US Alerus Financial Corporation 20190827 0 19.8 19.8 19.52 19.52 5129 18.338 down down correct
ALT.US Altimmune Inc 20190827 0 2.04 2.1082 1.95 1.96 202630 1.96 down up incorrect
ALTM.US Altus Midstream Company 20190827 0 2.34 2.39 2.19 2.23 50508 40.6113 down down correct
ALTO.US Alto Ingredients Inc 20190827 0 0.58 0.6095 0.521 0.53 637231 0.53 down up incorrect
ALTR.US Altair Engineering Inc 20190827 0 32.83 33.04 32.22 32.64 210100 32.64 down down correct
ALYA.US Alithya Group Inc 20190827 0 2.9 2.9 2.82 2.82 37154 2.82 down down correct
AMAL.US Amalgamated Financial Corp 20190827 0 15.67 15.75 15.21 15.37 27190 14.6406 down down correct
AMAT.US Applied Materials Inc 20190827 0 46 46.24 45.11 45.51 5926887 44.4336 down down correct
AMBA.US Ambarella Inc 20190827 0 45.73 45.8307 43.62 43.73 391049 43.73 down down correct
AMCX.US AMC Networks Inc 20190827 0 49.39 49.39 48.17 48.2 343653 48.2 down up incorrect
AMD.US Advanced Micro Devices Inc 20190827 0 30.6 30.89 29.6 30.2 53351711 30.2 down down correct
AMED.US Amedisys Inc 20190827 0 130.35 131.295 126.34 126.44 185327 126.44 down down correct
AMEH.US Apollo Medical Holdings Inc 20190827 0 19.02 21.005 18.92 19.85 489408 19.85 up down incorrect
AMGN.US Amgen Inc 20190827 0 206.54 208.95 205.27 206.49 3393861 193.6197 down down correct
AMKR.US Amkor Technology Inc 20190827 0 8.72 8.73 8.5 8.51 431990 8.4273 down down correct
AMNB.US American National Bankshares Inc 20190827 0 33.43 33.43 32.51 32.74 20199 30.0031 down up incorrect
AMOT.US Allied Motion Technologies Inc 20190827 0 32.19 32.21 30.98 31.87 26365 21.1 down down correct
AMPG.US AmpliTech Group Inc 20190827 0 0.06 0.06 0.06 0.06 7500 1.2
AMPH.US Amphastar Pharmaceuticals Inc 20190827 0 22.55 22.74 21.84 21.85 166615 21.85 down down correct
AMRK.US A 20190827 0 14.26 14.26 14.031 14.0388 3432 12.7556 down down correct
AMRN.US Amarin Corporation plc 20190827 0 15.3 15.35 14.05 14.57 10106410 14.57 down up incorrect
AMRS.US Amyris Inc 20190827 0 3.91 3.94 3.65 3.71 740901 3.71 down down correct
AMSC.US American Superconductor Corporation 20190827 0 7.68 7.68 7.28 7.45 180431 7.45 down down correct
AMSF.US AMERISAFE Inc 20190827 0 68.55 68.69 67.58 67.78 63130 54.4024 down down correct
AMSWA.US American Software Inc 20190827 0 14.08 14.1072 13.8 13.84 53975 13.1195 down down correct
AMTB.US Amerant Bancorp Inc 20190827 0 16.6 16.6 15.905 16.08 28573 16.0525 down down correct
AMTX.US Aemetis Inc 20190827 0 0.75 0.7689 0.75 0.76 6553 0.76 up up correct
AMWD.US American Woodmark Corporation 20190827 0 78 80.4699 74.33 77.3 455986 77.3 down down correct
AMZN.US Amazon.com Inc 20190827 0 1775.73 1779.4 1746.68 1761.83 3027245 1761.83 down up incorrect
ANAB.US AnaptysBio Inc 20190827 0 40.25 40.6613 38.53 38.92 180930 38.92 down up incorrect
ANAT.US American National Group Inc 20190827 0 115.02 115.02 112.615 112.76 29013 104.5516 down down correct
ANDE.US The Andersons Inc 20190827 0 23.68 23.68 22.6 22.87 171398 21.3027 down down correct
ANGI.US Angi Inc 20190827 0 8.01 8.21 7.91 7.95 1336001 7.95 down down correct
ANGO.US AngioDynamics Inc 20190827 0 18.83 18.83 18.22 18.27 207159 18.27 down down correct
ANIK.US Anika Therapeutics Inc 20190827 0 57.56 57.83 56.03 56.23 110903 56.23 down down correct
ANIP.US ANI Pharmaceuticals Inc 20190827 0 65.91 66.1 64.463 65 189567 65 down down correct
ANIX.US Anixa Biosciences Inc 20190827 0 4.0923 4.101 4.001 4.065 64113 4.065 down down correct
ANSS.US ANSYS Inc 20190827 0 213.57 214.27 208.56 211.04 646591 211.04 down down correct
ANTE.US AirNet Technology Inc 20190827 0 0.93 0.968 0.91 0.9679 63167 0.9679 up up correct
ANY.US Sphere 3D Corp 20190827 0 1.31 1.86 1.23 1.3516 709378 1.3516 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20190827 0 12.16 12.165 11.8 11.95 183170 11.95 down up incorrect
APA.US APA Corporation 20190827 0 21.18 21.33 20.59 20.96 5229953 20.2818 down down correct
APDN.US Applied DNA Sciences Inc 20190827 0 0.27 0.2889 0.2641 0.282 6232 11.28 up up correct
APEI.US American Public Education Inc 20190827 0 25.14 25.45 24.05 24.06 73311 24.06 down up incorrect
APEN.US Apollo Endosurgery Inc 20190827 0 3.58 3.58 3.35 3.38 11389 3.38 down up incorrect
APLS.US Apellis Pharmaceuticals Inc 20190827 0 28.92 29.5 28.075 28.26 277870 28.26 down up incorrect
APLT.US Applied Therapeutics Inc 20190827 0 9.88 10.74 9.5 10.25 16368 10.25 up up correct
APM.US Aptorum Group Limited 20190827 0 16 16.25 16 16.0879 1016 16.0879 up up correct
APOG.US Apogee Enterprises Inc 20190827 0 36.41 36.66 35.54 35.58 94559 33.6077 down down correct
APOP.US Cellect Biotechnology Ltd 20190827 0 0.5 0.52 0.5 0.5005 44592 10.01 up up correct
APPF.US AppFolio Inc 20190827 0 98.76 100.1 97.33 97.86 108246 97.86 down up incorrect
APPN.US Appian Corporation 20190827 0 62.05 62.05 58.925 60.06 595698 60.06 down down correct
APPS.US Digital Turbine Inc 20190827 0 7.3 7.42 6.85 7.22 2701813 7.22 down down correct
APTO.US Aptose Biosciences Inc 20190827 0 2.38 2.43 2.27 2.34 215293 2.34 down down correct
APTX.US Aptinyx Inc 20190827 0 3.25 3.3 3.02 3.06 96931 3.06 down down correct
APVO.US Aptevo Therapeutics Inc 20190827 0 0.7496 0.7599 0.711 0.725 432033 10.15 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20190827 0 2.02 2.02 2.02 2.02 326 2.02
APYX.US Apyx Medical Corporation 20190827 0 7.02 7.04 6.67 6.79 44504 6.79 down down correct
AQB.US AquaBounty Technologies Inc 20190827 0 3.03 3.16 2.77 2.9265 206604 2.9265 down up incorrect
AQMS.US Aqua Metals Inc 20190827 0 1.94 2.14 1.87 1.87 568760 1.87 down up incorrect
AQST.US Aquestive Therapeutics Inc 20190827 0 4.0609 4.1 3.8 3.83 65737 3.83 down down correct
ARAV.US Aravive Inc 20190827 0 5.86 6 5.28 5.28 21270 5.28 down down correct
ARAY.US Accuray Incorporated 20190827 0 2.64 2.68 2.53 2.58 481104 2.58 down down correct
ARCB.US ArcBest Corporation 20190827 0 28.68 28.89 28.2 28.45 204730 27.9065 down down correct
ARCC.US Ares Capital Corporation 20190827 0 18.82 18.84 18.58 18.6 1710247 14.7216 down down correct
ARCE.US Arco Platform Limited 20190827 0 49.19 51.84 49.04 49.44 166999 49.44 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20190827 0 10.83 11.02 10.52 10.92 51987 10.92 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20190827 0 11.2 12.4 11.1393 11.99 26896 11.99 up down incorrect
ARDX.US Ardelyx Inc 20190827 0 3.73 3.9 3.6 3.69 679714 3.69 down up incorrect
AREC.US American Resources Corporation 20190827 0 0.82 0.82 0.7003 0.72 114939 0.72 down down correct
ARGX.US argenx SE 20190827 0 135.14 135.65 133.2 134.37 109883 134.37 down down correct
ARKR.US Ark Restaurants Corp 20190827 0 20.02 20.02 20.02 20.02 375 19.2341
ARLP.US Alliance Resource Partners L.P 20190827 0 15.24 15.35 14.9 14.94 215360 13.08 down up incorrect
ARNA.US Arena Pharmaceuticals Inc 20190827 0 54.19 55.23 52.15 52.66 309952 52.66 down down correct
AROW.US Arrow Financial Corporation 20190827 0 32.208 32.208 31.48 31.48 12801 28.228 down down correct
ARTL.US Artelo Biosciences Inc 20190827 0 2 2.0093 1.93 1.95 4356 1.95 down down correct
ARTNA.US Artesian Resources Corporation 20190827 0 35.88 36.0996 35.48 35.65 7586 33.5571 down down correct
ARTW.US Art's 20190827 0 2 2 1.99 1.99 1855 1.99 down down correct
ARVN.US Arvinas Inc 20190827 0 23.9 24.8126 23.45 24.08 140569 24.08 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20190827 0 32.66 33.3382 32.271 32.92 1563063 32.92 up up correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20190827 0 24.63 24.63 24.63 24.63 0 20.1164
ASLN.US ASLAN Pharmaceuticals Limited 20190827 0 1.79 1.79 1.5 1.51 10947 1.51 down down correct
ASMB.US Assembly Biosciences Inc 20190827 0 11.83 11.99 11.34 11.45 176215 11.45 down down correct
ASML.US ASML Holding N.V 20190827 0 215.31 215.67 213.1 214.07 359673 210.0931 down down correct
ASPS.US Altisource Portfolio Solutions S.A 20190827 0 19.21 19.245 18.59 19.03 83872 19.03 down down correct
ASPU.US Aspen Group Inc 20190827 0 4.1 4.1 3.95 3.98 43595 3.98 down down correct
ASRT.US Assertio Holdings Inc 20190827 0 1.52 1.5499 1.38 1.39 846037 5.56 down down correct
ASRV.US AmeriServ Financial Inc 20190827 0 4.18 4.22 4.17 4.2 47145 3.9433 up down incorrect
ASTC.US Astrotech Corporation 20190827 0 2.4535 2.4535 2.25 2.43 6653 2.43 down down correct
ASTE.US Astec Industries Inc 20190827 0 27.14 27.14 26.2 26.37 129330 25.8058 down down correct
ASUR.US Asure Software Inc 20190827 0 6.49 6.58 6.08 6.09 214904 6.09 down down correct
ASYS.US Amtech Systems Inc 20190827 0 4.9379 5 4.9379 4.95 26378 4.95 up down incorrect
ATAX.US America First Multifamily Investors L.P 20190827 0 7.75 7.7553 7.58 7.67 149901 6.6291 down down correct
ATCX.US Atlas Technical Consultants Inc 20190827 0 10.05 10.05 10.0484 10.05 126651 10.05
ATEC.US Alphatec Holdings Inc 20190827 0 5.51 5.69 5.16 5.27 648564 5.27 down down correct
ATER.US Aterian Inc 20190827 0 8.201 8.56 8.2 8.44 70800 8.44 up up correct
ATEX.US Anterix Inc 20190827 0 43.09 44.05 42.89 43.68 135704 43.68 up up correct
ATHE.US Alterity Therapeutics Limited 20190827 0 1.11 1.11 1.0689 1.0847 9566 1.0847 down down correct
ATHX.US Athersys Inc 20190827 0 1.37 1.3949 1.25 1.34 1070023 1.34 down up incorrect
ATIF.US ATIF Holdings Limited 20190827 0 3.21 3.2297 3.09 3.1 27571 3.1 down down correct
ATLC.US Atlanticus Holdings Corporation 20190827 0 6.22 6.51 5.75 5.7906 30985 5.7906 down down correct
ATLO.US Ames National Corporation 20190827 0 26.38 26.41 26.17 26.41 5585 23.9711 up up correct
ATMH.US All Things Mobile Analytic Inc 20190827 0 0.002 0.0025 0.0019 0.0025 430050 0.0025 up down incorrect
ATNF.US 180 Life Sciences Corp 20190827 0 10.48 10.48 10.48 10.48 199 10.48
ATNI.US ATN International Inc 20190827 0 56.99 57.08 55.56 56.16 100679 54.4916 down up incorrect
ATNX.US Athenex Inc 20190827 0 15.66 15.84 14.4567 14.71 529526 14.71 down down correct
ATOM.US Atomera Incorporated 20190827 0 4.2 4.21 4.05 4.11 15997 4.11 down down correct
ATOS.US Atossa Therapeutics Inc 20190827 0 2.03 2.14 2.01 2.02 112029 2.02 down down correct
ATRA.US Atara Biotherapeutics Inc 20190827 0 13.6 13.98 13.04 13.13 469599 13.13 down down correct
ATRC.US AtriCure Inc 20190827 0 26.94 27.28 26.3 26.82 265363 26.82 down down correct
ATRI.US Atrion Corporation 20190827 0 768.28 776 766 766.49 12968 747.1873 down down correct
ATRO.US Astronics Corporation 20190827 0 27.61 27.61 26.67 26.9 300142 26.9 down down correct
ATRS.US Antares Pharma Inc 20190827 0 3.47 3.47 3.26 3.29 1318887 3.29 down down correct
ATSG.US Air Transport Services Group Inc 20190827 0 19.65 19.81 19.28 19.42 294931 19.42 down down correct
ATVI.US Activision Blizzard Inc 20190827 0 50.5 52.22 49.9606 51.09 18226100 50.5116 up up correct
ATXI.US Avenue Therapeutics Inc 20190827 0 6.239 6.25 6.1611 6.18 6662 6.18 down down correct
ATXS.US Astria Therapeutics Inc 20190827 0 40.8 41.34 35.64 37.68 10867 37.68 down down correct
ATY.US AcuityAds Holdings Inc. Common Shares 20190827 0 0.9177 0.9177 0.881 0.882 700 0.882 down down correct
AUB.US Atlantic Union Bankshares Corporation 20190827 0 35.91 36.08 34.7975 35.14 288633 32.6699 down down correct
AUBN.US Auburn National Bancorporation Inc 20190827 0 38.67 40.2456 38.54 40.2456 1256 37.853 up up correct
AUDC.US AudioCodes Ltd 20190827 0 17.33 17.51 16.83 17.04 97087 16.7049 down down correct
AUID.US Ipsidy Inc. Common Stock 20190827 0 2.625 2.625 2.55 2.55 2139 2.55 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20190827 0 5.81 5.85 5.54 5.67 454493 5.67 down down correct
AUTL.US Autolus Therapeutics plc 20190827 0 10.61 11.75 9.88 10.99 683703 10.99 up up correct
AUTO.US AutoWeb Inc 20190827 0 2.52 2.52 2.32 2.36 8034 2.36 down down correct
AVAV.US AeroVironment Inc 20190827 0 50.05 50.17 48.83 49.54 193809 49.54 down down correct
AVCO.US Avalon GloboCare Corp 20190827 0 1.86 1.86 1.66 1.73 95946 1.73 down down correct
AVCT.US American Virtual Cloud Technologies Inc 20190827 0 10.15 10.38 9.5 9.5 826 9.5 down down correct
AVDL.US Avadel Pharmaceuticals plc 20190827 0 2.34 2.71 2 2.54 405613 2.54 up up correct
AVEO.US AVEO Pharmaceuticals Inc 20190827 0 0.6732 0.73 0.67 0.6978 1904147 6.978 up up correct
AVGO.US Broadcom Inc 20190827 0 279.15 280.22 274.91 275.57 1429887 251.0561 down up incorrect
AVGR.US Avinger Inc 20190827 0 1.13 1.15 1.08 1.11 349958 1.11 down down correct
AVID.US Avid Technology Inc 20190827 0 6.13 6.57 6.09 6.48 636981 6.48 up up correct
AVNW.US Aviat Networks Inc 20190827 0 13.01 13.3121 12.82 13.3121 16916 6.6561 up up correct
AVRO.US AVROBIO Inc 20190827 0 18.61 18.84 17.67 18.11 164849 18.11 down down correct
AVT.US Avnet Inc 20190827 0 41.1 41.1 39.93 40.08 831764 37.6696 down up incorrect
AVTX.US Avalo Therapeutics Inc 20190827 0 3.36 3.42 2.96 2.99 173400 2.99 down down correct
AVXL.US Anavex Life Sciences Corp 20190827 0 2.66 2.7 2.57 2.6 155559 2.6 down down correct
AWH.US Aspira Women's Health Inc 20190827 0 0.4902 0.5396 0.49 0.4992 226727 0.4992 up down incorrect
AWRE.US Aware Inc 20190827 0 2.8643 3 2.85 2.85 5030 2.85 down down correct
AXAS.US Abraxas Petroleum Corporation 20190827 0 0.5072 0.5156 0.4603 0.4791 46654 9.582 down down correct
AXDX.US Accelerate Diagnostics Inc 20190827 0 18.64 18.86 17.85 18.62 176672 18.62 down up incorrect
AXGN.US AxoGen Inc 20190827 0 16.03 16.57 15.59 15.65 448665 15.65 down down correct
AXLA.US Axcella Health Inc 20190827 0 7.9 7.9 7.6 7.815 1928 7.815 down down correct
AXNX.US Axonics Inc 20190827 0 34.42 34.5345 32.52 33.3 122861 33.3 down down correct
AXON.US Axon Enterprise Inc 20190827 0 61.45 62.35 60.4 60.98 548078 60.98 down down correct
AXSM.US Axsome Therapeutics Inc 20190827 0 25.2 25.43 23.5 23.71 621955 23.71 down down correct
AXTI.US AXT Inc 20190827 0 3.4 3.4 3.24 3.29 178248 3.29 down down correct
AY.US Atlantica Sustainable Infrastructure plc 20190827 0 24.07 24.27 23.9 24.05 397830 20.9978 down down correct
AYRO.US Ayro Inc 20190827 0 0.3776 0.4019 0.376 0.3937 7595 3.937 up up correct
AYTU.US Aytu Biopharma Inc 20190827 0 1.29 1.34 1.23 1.32 16731 13.2 up up correct
AZN.US AstraZeneca PLC 20190827 0 44.86 45.11 44.79 44.88 2333887 42.4672 up up correct
AZPN.US Aspen Technology Inc 20190827 0 137.11 137.11 133.51 134.11 278567 134.11 down down correct
AZRX.US AzurRx BioPharma Inc 20190827 0 1.07 1.1 1.02 1.02 9474 10.2 down down correct
BAND.US Bandwidth Inc 20190827 0 87.32 88.58 85.04 85.57 188357 85.57 down down correct
BANF.US BancFirst Corporation 20190827 0 53.24 53.31 51.85 51.92 47097 48.9243 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20190827 0 27.8 27.8 27.8 27.8 200 23.9838
BANR.US Banner Corporation 20190827 0 53.73 53.73 51.66 51.7 134025 46.8342 down down correct
BANX.US StoneCastle Financial Corp 20190827 0 21.68 21.69 21.384 21.5405 2577 18.0848 down down correct
BATRA.US The Liberty Braves Group 20190827 0 27.92 27.99 27.18 27.18 31950 27.18 down down correct
BATRK.US The Liberty Braves Group 20190827 0 27.86 27.87 27.12 27.13 69435 27.13 down down correct
BBBY.US Bed Bath & Beyond Inc 20190827 0 8.41 8.42 8.05 8.1 3918110 7.7114 down down correct
BBCP.US Concrete Pumping Holdings Inc 20190827 0 4.18 4.24 3.85 3.85 87760 3.85 down down correct
BBGI.US Beasley Broadcast Group Inc 20190827 0 3.03 3.15 3.01 3.08 29270 2.9056 up up correct
BBI.US Brickell Biotech Inc 20190827 0 0.85 0.88 0.822 0.8562 871639 5.9934 up up correct
BBIG.US Vinco Ventures Inc 20190827 0 2.8 3.12 2.07 2.38 3248904 2.38 down down correct
BBIO.US BridgeBio Pharma Inc 20190827 0 30.64 31.78 30.045 31.26 171908 31.26 up up correct
BBQ.US BBQ Holdings Inc 20190827 0 4.6 4.6 4.51 4.56 1653 4.56 down down correct
BBSI.US Barrett Business Services Inc 20190827 0 87.46 88.18 85.86 87.54 72979 83.9746 up up correct
BCBP.US BCB Bancorp Inc 20190827 0 12.13 12.19 11.88 11.9 14031 10.6503 down down correct
BCDA.US BioCardia Inc 20190827 0 4.8205 4.8205 4.75 4.75 7455 4.75 down down correct
BCDAW.US BioCardia Inc 20190827 0 0.99 0.99 0.99 0.99 5000 0.99
BCEL.US Atreca Inc 20190827 0 20.53 20.835 18.5039 19.2 107295 19.2 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20190827 0 3.7 3.75 3.6309 3.68 53024 3.68 down down correct
BCML.US BayCom Corp 20190827 0 21.51 22.15 21.05 21.3 13883 21.3 down down correct
BCOR.US Blucora Inc 20190827 0 21.59 21.76 20.945 21.36 396040 21.36 down down correct
BCOV.US Brightcove Inc 20190827 0 12.37 12.445 12.16 12.22 187373 12.22 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20190827 0 7.3632 7.3632 7.1049 7.1049 658 7.1049 down down correct
BCPC.US Balchem Corporation 20190827 0 87.78 87.9995 86.24 86.68 133689 85.4619 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20190827 0 2.73 2.83 2.66 2.81 2166483 2.81 up up correct
BCTX.US BriaCell Therapeutics Corp 20190827 0 0.052 0.055 0.0401 0.0401 59269 12.03 down down correct
BCYC.US Bicycle Therapeutics plc 20190827 0 7.99 8.15 6.9527 6.9527 30863 6.9527 down down correct
BDREX.US BDREX 20190827 0 10.74 10.74 10.74 10.74 0 1.8554
BDRWX.US BDRWX 20190827 0 10.73 10.73 10.73 10.73 0 1.8442
BDSI.US BioDelivery Sciences International Inc 20190827 0 4.29 4.33 4.25 4.27 245623 4.27 down down correct
BECN.US Beacon Roofing Supply Inc 20190827 0 30.87 31 30.05 30.17 882293 30.17 down down correct
BEEM.US Beam Global 20190827 0 4.9 4.97 4.64 4.96 25984 4.96 up up correct
BEEMW.US Beam Global 20190827 0 1.35 1.35 1.35 1.35 4001 1.35
BELFA.US Bel Fuse Inc 20190827 0 10.14 10.14 9.1 9.1 3923 8.7151 down down correct
BELFB.US Bel Fuse Inc 20190827 0 10.96 11.2241 9.77 9.78 46896 9.3136 down down correct
BFC.US Bank First Corporation 20190827 0 55.65 56.25 55.01 55.2 9151 53.2783 down up incorrect
BFI.US BurgerFi International Inc 20190827 0 10.33 10.34 10.33 10.34 5114 10.34 up down incorrect
BFIIW.US BurgerFi International LLC 20190827 0 0.1701 0.1802 0.17 0.17 19800 0.17 down down correct
BFIN.US BankFinancial Corporation 20190827 0 11.3 11.41 11.16 11.23 106000 10.2538 down down correct
BFST.US Business First Bancshares Inc 20190827 0 23.21 23.92 23.03 23.2 11259 22.1224 down down correct
BGCP.US BGC Partners Inc 20190827 0 4.96 4.98 4.84 4.84 1707402 4.5149 down up incorrect
BGFDX.US BGFDX 20190827 0 24.16 24.16 24.16 24.16 0 21.6747
BGFLX.US BGFLX 20190827 0 24.17 24.17 24.17 24.17 0 21.582
BGFTX.US BGFTX 20190827 0 24.12 24.12 24.12 24.12 0 21.7379
BGFV.US Big 5 Sporting Goods Corporation 20190827 0 1.96 2.18 1.96 2.07 688821 1.7172 up up correct
BGNE.US BeiGene Ltd 20190827 0 142 142.585 136.43 141.61 352506 141.61 down up incorrect
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20190827 0 3.1 3.1 2.61 2.73 116532 2.73 down down correct
BHF.US Brighthouse Financial Inc 20190827 0 35.61 35.7 34.25 34.62 754146 34.62 down down correct
BHFAL.US Brighthouse Financial Inc 20190827 0 27.38 27.5324 27.1601 27.25 44432 23.5488 down down correct
BHFAP.US Brighthouse Financial Inc 20190827 0 27.42 27.49 27.26 27.35 44722 23.4659 down down correct
BHTG.US BioHiTech Global Inc 20190827 0 1.97 2.006 1.97 2.006 697 2.006 up up correct
BIDU.US Baidu Inc 20190827 0 104.78 106.61 103.35 103.84 3531826 103.84 down down correct
BIIB.US Biogen Inc 20190827 0 225 225.64 219.71 220.79 1564106 220.79 down down correct
BILI.US Bilibili Inc 20190827 0 14.31 14.9 13.85 13.92 6024598 13.92 down up incorrect
BIMI.US BIMI International Medical Inc 20190827 0 2.17 2.4 2.16 2.21 76617 2.21 up up correct
BIOC.US Biocept Inc 20190827 0 0.9222 0.94 0.8705 0.9015 51121 9.015 down down correct
BIOL.US BIOLASE Inc 20190827 0 1.13 1.1549 0.98 0.98 50492 0.98 down down correct
BIOX.US Bioceres Crop Solutions Corp 20190827 0 5.87 6.01 5.67 5.67 11373 5.67 down down correct
BITF.US Bitfarms Ltd. Common Stock 20190827 0 1.42 1.43 1.26 1.35 91003 1.35 down down correct
BIVI.US BioVie Inc 20190827 0 0.089 0.089 0.07 0.07 598 8.75 down down correct
BJRI.US BJ's Restaurants Inc 20190827 0 36.76 36.84 35.33 35.41 324630 35.1396 down down correct
BKCC.US BlackRock Capital Investment Corporation 20190827 0 5.17 5.18 5.06 5.09 422802 3.7911 down down correct
BKEP.US Blueknight Energy Partners L.P 20190827 0 1.25 1.26 1.25 1.25 105682 1.0144
BKEPP.US Blueknight Energy Partners L.P 20190827 0 5.44 5.48 5.42 5.43 19653 4.2134 down down correct
BKNG.US Booking Holdings Inc 20190827 0 1921.74 1931.8 1912.33 1919.99 276244 1919.99 down down correct
BKR.US Baker Hughes Company 20190827 0 21.56 21.82 21.25 21.29 3887431 19.6265 down down correct
BKYI.US BIO 20190827 0 0.79 0.85 0.79 0.8484 1261 6.7872 up down incorrect
BL.US BlackLine Inc 20190827 0 50.87 51.32 49.62 50.17 309602 50.17 down up incorrect
BLBD.US Blue Bird Corporation 20190827 0 17.27 17.31 16.81 16.86 46276 16.86 down down correct
BLCM.US Bellicum Pharmaceuticals Inc 20190827 0 1.22 1.4 1.21 1.26 2518498 12.6 up up correct
BLDP.US Ballard Power Systems Inc 20190827 0 4.34 4.37 4.25 4.36 561877 4.36 up down incorrect
BLFS.US BioLife Solutions Inc 20190827 0 19.86 19.98 18.99 19.54 157648 19.54 down down correct
BLIN.US Bridgeline Digital Inc 20190827 0 2.07 2.1299 1.9403 1.98 96089 1.98 down down correct
BLKB.US Blackbaud Inc 20190827 0 91.41 91.78 87.21 87.31 347426 87.0432 down down correct
BLMN.US Bloomin' Brands Inc 20190827 0 16.19 16.26 15.96 16.2 1864593 15.9635 up up correct
BLNK.US Blink Charging Co 20190827 0 2.63 2.65 2.52 2.52 135391 2.52 down down correct
BLNKW.US BLNKW 20190827 0 0.4602 0.5 0.4 0.42 9270 0.42 down down correct
BLPH.US Bellerophon Therapeutics Inc 20190827 0 0.5933 0.61 0.56 0.5782 5947 8.673 down down correct
BLRX.US BioLineRx Ltd 20190827 0 3.06 3.08 2.88 2.9 39856 2.9 down down correct
BLU.US BELLUS Health Inc 20190827 0 7.725 7.725 7.21 7.33 6619 7.33 down down correct
BLUCX.US Bluestone Community Development Fund 20190827 0 9.9 9.9 9.9 9.9 0 9.2278
BLUE.US bluebird bio Inc 20190827 0 104.2682 104.5281 97.2417 97.6915 902497 63.2717 down down correct
BMRA.US Biomerica Inc 20190827 0 2.8858 3.06 2.56 2.62 46896 2.62 down down correct
BMRC.US Bank of Marin Bancorp 20190827 0 41.38 41.38 40.14 40.28 25704 38.0438 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20190827 0 76.06 76.52 74.03 74.68 1039861 74.68 down down correct
BMTC.US Bryn Mawr Bank Corporation 20190827 0 34.12 34.12 33.56 33.6 75749 31.3182 down up incorrect
BNFT.US Benefitfocus Inc 20190827 0 26.4 26.4 25.315 25.62 306615 25.62 down down correct
BNGO.US Bionano Genomics Inc 20190827 0 1.56 1.7368 1.235 1.55 26585 1.55 down up incorrect
BNTC.US Benitec Biopharma Inc 20190827 0 0.7034 0.75 0.7034 0.735 29 11.025 up down incorrect
BOCH.US Bank of Commerce Holdings 20190827 0 10.02 10.03 9.85 9.86 21455 9.38 down down correct
BOKF.US BOK Financial Corporation 20190827 0 75.77 75.77 73.2 73.47 159665 69.0251 down up incorrect
BOMN.US Boston Omaha Corporation 20190827 0 20.93 21.06 20.34 20.62 69266 20.62 down down correct
BOOM.US DMC Global Inc 20190827 0 42.89 44.26 42.89 43.61 580124 43.145 up down incorrect
BOSC.US B.O.S. Better Online Solutions Ltd 20190827 0 2.8 2.8838 2.6994 2.789 77330 2.789 down down correct
BOTJ.US Bank of the James Financial Group Inc 20190827 0 14.52 14.52 14.02 14.02 1344 12.0879 down up incorrect
BOXL.US Boxlight Corporation 20190827 0 2.31 2.33 2.13 2.3 18531 2.3 down down correct
BPMC.US Blueprint Medicines Corporation 20190827 0 77.46 78.15 76.09 77.72 426134 77.72 up up correct
BPOP.US Popular Inc 20190827 0 51.46 51.89 50.13 50.7 528306 46.9791 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20190827 0 25.42 27.1168 25.175 26.8704 9528 23.5026 up down incorrect
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20190827 0 28.375 28.375 27.746 27.76 12892 24.6725 down down correct
BPRN.US The Bank of Princeton 20190827 0 26.75 26.75 25.92 26.32 3278 25.1947 down down correct
BPTH.US Bio 20190827 0 12.01 12.05 11.5221 11.55 88496 11.55 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20190827 0 19.06 19.23 18.95 18.97 1051000 16.1395 down up incorrect
BPYPO.US Brookfield Property Partners L.P 20190827 0 25.4 25.4 25.25 25.29 112700 21.2471 down down correct
BPYPP.US Brookfield Property Partners L.P 20190827 0 26 26.1 25.99 26.1 13100 22.1125 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20190827 0 0.3 0.3 0.215 0.215 652788 0.215 down up incorrect
BRID.US Bridgford Foods Corporation 20190827 0 33.59 34.22 32.64 33.9 2238 33.9 up up correct
BRKL.US Brookline Bancorp Inc 20190827 0 14.1 14.11 13.73 13.73 231846 12.6639 down down correct
BRKR.US Bruker Corporation 20190827 0 41.62 42.19 41.495 41.89 592287 41.5809 up up correct
BRKS.US Brooks Automation Inc 20190827 0 31.46 31.63 30.58 30.98 354775 30.452 down down correct
BRPM.US B. Riley Principal 150 Merger Corp 20190827 0 9.78 9.78 9.78 9.78 7000 9.78
BRQS.US Borqs Technologies Inc 20190827 0 2.12 2.2118 2.02 2.02 1092 2.02 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20190827 0 0.27 0.28 0.25 0.26 121424 1040 down down correct
BRY.US Berry Corporation 20190827 0 7.91 8 7.58 7.77 995154 7.0915 down down correct
BSET.US Bassett Furniture Industries Incorporated 20190827 0 12.35 12.35 11.68 11.74 21616 10.7752 down down correct
BSGM.US BioSig Technologies Inc 20190827 0 7.15 7.25 6.89 6.94 76524 6.94 down down correct
BSQR.US BSQUARE Corporation 20190827 0 1.31 1.38 1.31 1.35 12011 1.35 up down incorrect
BSRR.US Sierra Bancorp 20190827 0 24.85 24.85 24.02 24.2 27241 22.3481 down down correct
BSVN.US Bank7 Corp 20190827 0 16.75 16.75 16.455 16.455 1584 14.9565 down down correct
BTAI.US BioXcel Therapeutics Inc 20190827 0 9.35 9.8419 9.25 9.59 19881 9.59 up up correct
BTB.US Bit Brother Limited 20190827 0 0.34 0.34 0.295 0.316 235000 0.316 down down correct
BTBT.US Bit Digital Inc 20190827 0 0.6 0.6 0.525 0.5682 39308 0.5682 down down correct
BTCS.US BTCS Inc. Common Stock 20190827 0 0.1899 0.1899 0.17 0.1789 6748 1.789 down down correct
BTCY.US Biotricity Inc. Common Stock 20190827 0 0.53 0.59 0.53 0.54 18818 0.54 up up correct
BTRS.US BTRS Holdings Inc 20190827 0 9.8 10.02 9.74 10.02 9300 10.02 up up correct
BTRSW.US BTRS Holdings Inc 20190827 0 0.7116 0.85 0.7101 0.85 24700 0.85 up down incorrect
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20190827 0 2.7 2.7 2.61 2.61 509 5.22 down down correct
BUSE.US First Busey Corporation 20190827 0 24.44 24.474 23.78 23.81 113384 21.7036 down down correct
BVXV.US BiondVax Pharmaceuticals Ltd 20190827 0 5.64 5.7 5.64 5.65 31968 5.65 up up correct
BWAY.US BrainsWay Ltd 20190827 0 10 10.1299 9.8 10 32611 10
BWB.US Bridgewater Bancshares Inc 20190827 0 11.5 11.55 11.2 11.24 112166 11.24 down down correct
BWEN.US Broadwind Inc 20190827 0 1.84 1.84 1.74 1.82 72583 1.82 down down correct
BWFG.US Bankwell Financial Group Inc 20190827 0 25.91 25.91 25.4 25.65 10050 24.1546 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20190827 0 10.1 10.1 10.1 10.1 5000 9.0743
BYFC.US Broadway Financial Corporation 20190827 0 1.79 1.79 1.63 1.63 2805 1.63 down down correct
BYND.US Beyond Meat Inc 20190827 0 159.28 161.425 155.3001 157.02 4435781 157.02 down down correct
BYRN.US Byrna Technologies Inc 20190827 0 1.454 1.454 1.454 1.454 0 1.454
BYSI.US BeyondSpring Inc 20190827 0 16.13 16.31 15.7 16.06 8414 16.06 down down correct
BZUN.US Baozun Inc 20190827 0 41.65 43.5 41.4 42.16 1824849 42.16 up up correct
CAAS.US China Automotive Systems Inc 20190827 0 1.889 1.92 1.88 1.9 5229 1.9 up down incorrect
CAC.US Camden National Corporation 20190827 0 41.53 41.64 40.55 40.63 45780 37.6416 down down correct
CACC.US Credit Acceptance Corporation 20190827 0 457.46 459.3 446.425 446.85 77410 446.85 down up incorrect
CADCX.US CADCX 20190827 0 25.66 25.66 25.66 25.66 0 22.5814
CADEX.US CADEX 20190827 0 25.67 25.67 25.67 25.67 0 22.7026
CADFX.US CION Ares Diversified Credit Fund W 20190827 0 25.67 25.67 25.67 25.67 0 22.6115
CADUX.US CADUX 20190827 0 25.67 25.67 25.67 25.67 0 22.6069
CADWX.US CADWX 20190827 0 25.67 25.67 25.67 25.67 0 23.5762
CAKE.US The Cheesecake Factory Incorporated 20190827 0 37.23 37.24 36.29 36.38 741053 35.6648 down down correct
CALA.US Calithera Biosciences Inc 20190827 0 3.98 4.09 3.81 3.82 252429 3.82 down down correct
CALB.US California BanCorp 20190827 0 19.11 19.11 18.755 18.755 4791 18.755 down up incorrect
CALM.US Cal 20190827 0 41.15 41.15 40.28 40.43 185564 40.3936 down down correct
CAMP.US CalAmp Corp 20190827 0 9.66 9.67 9.3701 9.46 332546 9.46 down down correct
CAMT.US Camtek Ltd 20190827 0 8.92 8.94 8.53 8.66 60335 8.66 down down correct
CAPR.US Capricor Therapeutics Inc 20190827 0 2.7 2.8946 2.58 2.58 137601 2.58 down down correct
CAR.US Avis Budget Group Inc 20190827 0 24.9 25.23 24.07 24.1 1048433 24.1 down down correct
CARA.US Cara Therapeutics Inc 20190827 0 23 23.17 22.39 22.52 543109 22.52 down down correct
CARE.US Carter Bankshares Inc 20190827 0 19.07 19.07 18.26 18.62 23198 18.4876 down down correct
CARG.US CarGurus Inc 20190827 0 32.13 32.445 31.63 31.94 797410 31.94 down down correct
CARV.US Carver Bancorp Inc 20190827 0 3.14 3.14 3 3.01 1538 3.01 down down correct
CASA.US Casa Systems Inc 20190827 0 5.76 5.79 5.38 5.43 339757 5.43 down up incorrect
CASH.US Meta Financial Group Inc 20190827 0 31.59 31.64 30.47 30.57 217669 30.1178 down down correct
CASI.US CASI Pharmaceuticals Inc 20190827 0 3.06 3.12 3 3.07 131558 3.07 up up correct
CASS.US Cass Information Systems Inc 20190827 0 50.22 50.87 48.81 49.53 65981 46.6367 down down correct
CASY.US Casey's General Stores Inc 20190827 0 170.24 170.73 168.32 168.85 265194 166.0554 down down correct
CATB.US Catabasis Pharmaceuticals Inc 20190827 0 6.8001 6.8899 5.9401 6.28 65208 37.68 down up incorrect
CATC.US Cambridge Bancorp 20190827 0 73.9 75.44 73 74.97 6964 69.9482 up up correct
CATY.US Cathay General Bancorp 20190827 0 33 33.06 31.89 32.02 592787 29.425 down down correct
CBAN.US Colony Bankcorp Inc 20190827 0 16.12 16.29 15.755 15.82 7217 14.866 down down correct
CBAT.US CBAK Energy Technology Inc 20190827 0 0.71 0.7415 0.6001 0.6002 102110 0.6002 down down correct
CBAY.US CymaBay Therapeutics Inc 20190827 0 5.64 5.73 5.47 5.5 340001 5.5 down down correct
CBFV.US CB Financial Services Inc 20190827 0 24.86 25 24.85 25 1451 22.5553 up up correct
CBIO.US Catalyst Biosciences Inc 20190827 0 6.65 6.66 6.12 6.17 70703 6.17 down down correct
CBLI.US Cleveland BioLabs Inc 20190827 0 1.418 1.43 1.417 1.42 2185 1.42 up up correct
CBMB.US CBM Bancorp Inc 20190827 0 13.42 13.4742 13.42 13.4742 4239 12.0495 up up correct
CBNK.US Capital Bancorp Inc 20190827 0 11.96 11.98 11.67 11.75 6311 11.7027 down down correct
CBOE.US Cboe Global Markets Inc 20190827 0 120.7 120.7 117.87 120.06 433450 116.1113 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20190827 0 163.06 163.53 160.44 160.56 217512 151.3998 down down correct
CBSH.US Commerce Bancshares Inc 20190827 0 53.5047 53.5047 52.0477 52.2667 560448 45.5188 down down correct
CBTX.US CBTX Inc 20190827 0 28.08 28.39 26.76 26.8 32664 25.7185 down down correct
CCB.US Coastal Financial Corporation 20190827 0 14.75 14.75 14.6 14.73 17444 14.73 down up incorrect
CCBG.US Capital City Bank Group Inc 20190827 0 24.66 24.66 23.9 23.94 14259 22.5635 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20190827 0 20.04 20.195 19.93 19.95 72849 16.4726 down down correct
CCEL.US Cryo 20190827 0 7.5 7.5 7.5 7.5 160 7.5
CCEP.US Coca 20190827 0 54.75 55.675 54.44 55.49 1542184 51.803 up up correct
CCLFX.US CCLFX 20190827 0 10.06 10.06 10.06 10.06 0 8.71
CCLP.US CSI Compressco LP 20190827 0 3.04 3.041 2.84 2.91 204262 2.7055 down down correct
CCMP.US CMC Materials Inc 20190827 0 122.15 122.29 119.93 121.02 179946 117.1802 down down correct
CCNC.US Code Chain New Continent Limited 20190827 0 0.99 1.1175 0.99 1 35249 1 up up correct
CCNE.US CNB Financial Corporation 20190827 0 26.5 27.11 26 26.05 21496 24.1953 down down correct
CCOI.US Cogent Communications Holdings Inc 20190827 0 59.87 59.94 58.78 59.09 154451 53.7628 down down correct
CCRN.US Cross Country Healthcare Inc 20190827 0 10.24 10.33 9.93 10.05 197079 10.05 down down correct
CCXI.US ChemoCentryx Inc 20190827 0 6.86 7.09 6.61 6.62 211031 6.62 down up incorrect
CDEV.US Centennial Resource Development Inc 20190827 0 4.48 4.515 4.28 4.36 3743900 4.36 down down correct
CDK.US CDK Global Inc 20190827 0 42.77 43.09 42.2 42.31 1081813 40.9458 down down correct
CDLX.US Cardlytics Inc 20190827 0 34.8 36.51 34.71 36.2 828873 36.2 up down incorrect
CDMO.US Avid Bioservices Inc 20190827 0 6.92 6.9359 6.45 6.59 231119 6.59 down up incorrect
CDNA.US CareDx Inc 20190827 0 23.39 23.8 22.29 23.2 795705 23.2 down up incorrect
CDNS.US Cadence Design Systems Inc 20190827 0 68.25 68.33 66.82 67.11 2491615 67.11 down up incorrect
CDTX.US Cidara Therapeutics Inc 20190827 0 1.35 1.6 1.3201 1.5 127938 1.5 up up correct
CDW.US CDW Corporation 20190827 0 113.72 113.97 112.49 112.58 801917 109.7909 down down correct
CDXC.US ChromaDex Corporation 20190827 0 3.95 4.1 3.75 3.83 381976 3.83 down down correct
CDXS.US Codexis Inc 20190827 0 13.86 14.06 13.34 13.42 836058 13.42 down down correct
CDZI.US Cadiz Inc 20190827 0 12.84 13.14 12.03 12.56 331450 12.56 down down correct
CECE.US CECO Environmental Corp 20190827 0 7.06 7.06 6.655 6.77 168595 6.77 down down correct
CEDAX.US CEDAX 20190827 0 25.03 25.03 25.03 25.03 0 22.9967
CEDIX.US Destra International & Event 20190827 0 25.03 25.03 25.03 25.03 0 22.4661
CEDLX.US CEDLX 20190827 0 25.02 25.02 25.02 25.02 0 23.0884
CEDTX.US CEDTX 20190827 0 25 25 25 25 0 23.1537
CELC.US Celcuity Inc 20190827 0 17.49 18 16.68 17.05 18792 17.05 down down correct
CELH.US Celsius Holdings Inc 20190827 0 4.04 4.04 3.7 3.74 86114 3.74 down down correct
CELU.US Celularity Inc 20190827 0 9.8 9.8 9.8 9.8 0 9.8
CEMI.US Chembio Diagnostics Inc 20190827 0 5.82 5.82 4.8683 5.14 100653 5.14 down up incorrect
CENT.US Central Garden & Pet Company 20190827 0 26.2 26.42 25.65 26.01 125664 26.01 down down correct
CENTA.US Central Garden & Pet Company 20190827 0 23.94 24.25 23.71 23.93 381082 23.93 down down correct
CENX.US Century Aluminum Company 20190827 0 5.52 5.5537 5.13 5.15 868595 5.15 down down correct
CERC.US Cerecor Inc 20190827 0 3.36 3.42 2.96 2.99 173397 2.99 down down correct
CERN.US Cerner Corporation 20190827 0 68.86 69.3 67.96 68.19 2069677 66.3215 down down correct
CERS.US Cerus Corporation 20190827 0 5.28 5.33 5.14 5.21 581088 5.21 down down correct
CETX.US Cemtrex Inc 20190827 0 1.83 1.84 1.61 1.65 371437 1.65 down down correct
CETXW.US Cemtrex Inc. Series 1 Warrant 20190827 0 0.016 0.016 0.016 0.016 3500 0.016
CEVA.US CEVA Inc 20190827 0 31.61 31.7768 30.22 30.33 95892 30.33 down down correct
CFB.US CrossFirst Bankshares Inc 20190827 0 14.45 14.55 14.26 14.55 131265 14.55 up up correct
CFBK.US CF Bankshares Inc 20190827 0 11.86 11.91 11.86 11.86 4482 11.7538
CFFI.US C&F Financial Corporation 20190827 0 46.78 47.23 46.38 46.76 5985 42.7557 down down correct
CFFN.US Capitol Federal Financial Inc 20190827 0 13.45 13.47 13.11 13.12 254401 11.6884 down up incorrect
CFMS.US Conformis Inc 20190827 0 2.21 2.27 2.07 2.11 863014 2.11 down down correct
CFRX.US ContraFect Corporation 20190827 0 0.37 0.3749 0.3605 0.3699 222524 3.699 down down correct
CG.US The Carlyle Group Inc 20190827 0 22.1 22.48 21.9 22.4 913426 20.9008 up up correct
CGBD.US TCG BDC Inc 20190827 0 14.24 14.34 14.05 14.08 141783 10.2035 down down correct
CGC.US Canopy Growth Corporation 20190827 0 25.26 25.28 23.36 23.49 7182675 23.49 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20190827 0 24.63 24.63 24.63 24.63 0 21.5761
CGEN.US Compugen Ltd 20190827 0 4 4.12 3.96 4 156560 4
CGNX.US Cognex Corporation 20190827 0 43.65 43.73 42.7206 43.04 548770 41.5838 down down correct
CGO.US Calamos Global Total Return Fund 20190827 0 11.8 12.0299 11.61 11.68 35663 9.5531 down up incorrect
CGRN.US Capstone Green Energy Corporation 20190827 0 0.61 0.6639 0.5999 0.6356 30716 6.356 up up correct
CHCI.US Comstock Holding Companies Inc 20190827 0 2.03 2.1 1.93 2.02 9950 2.02 down down correct
CHCO.US City Holding Company 20190827 0 74.79 74.9495 72.849 73.18 51850 68.0465 down down correct
CHDN.US Churchill Downs Incorporated 20190827 0 124.88 124.88 122.3 123.57 220107 122.2164 down down correct
CHEF.US The Chefs' Warehouse Inc 20190827 0 38.37 38.64 37.9637 38.18 117148 38.18 down down correct
CHEK.US Check 20190827 0 2.01 2.03 2 2 17049 2 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20190827 0 10.49 10.52 10.36 10.36 116083 8.4986 down down correct
CHKP.US Check Point Software Technologies Ltd 20190827 0 107.15 107.72 105.49 106.72 1110783 106.72 down up incorrect
CHMG.US Chemung Financial Corporation 20190827 0 40.13 40.5 38.9987 40.5 9030 37.5485 up down incorrect
CHNG.US Change Healthcare Inc 20190827 0 14.3 14.3 13.61 13.64 876356 13.64 down down correct
CHNGU.US Change Healthcare Inc 20190827 0 53.35 53.35 53.35 53.35 300 46.9532
CHNR.US China Natural Resources Inc 20190827 0 1.75 1.862 1.73 1.85 15738 1.85 up up correct
CHRS.US Coherus BioSciences Inc 20190827 0 22.65 22.65 21.63 21.9 712427 21.9 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20190827 0 83.68 83.92 82.21 82.33 936019 77.6387 down down correct
CHSCL.US CHS Inc 20190827 0 27.48 27.58 27.3275 27.45 37627 23.2337 down down correct
CHSCM.US CHS Inc 20190827 0 26.39 26.56 26.23 26.49 27176 22.6364 up up correct
CHSCN.US CHS Inc 20190827 0 27.39 27.73 27.28 27.604 38804 23.4206 up up correct
CHSCO.US CHS Inc 20190827 0 27.37 27.5 27.2511 27.42 46622 22.9852 up up correct
CHSCP.US CHS Inc 20190827 0 28.28 28.35 28.28 28.3 6458 23.8762 up up correct
CHTR.US Charter Communications Inc 20190827 0 397.43 401.4 395.04 398.49 1013954 398.49 up up correct
CHUY.US Chuy's Holdings Inc 20190827 0 24.49 24.79 24.04 24.09 109178 24.09 down up incorrect
CHW.US Calamos Global Dynamic Income Fund 20190827 0 7.75 7.75 7.66 7.69 174079 6.1559 down down correct
CHX.US ChampionX Corporation 20190827 0 24.97 25.12 23.795 24.13 416634 24.13 down down correct
CHY.US Calamos Convertible and High Income Fund 20190827 0 11.12 11.16 11.04 11.04 143416 9.1182 down down correct
CIDM.US Cinedigm Corp 20190827 0 1.07 1.0701 0.95 1.02 15635 1.02 down down correct
CIGI.US Colliers International Group Inc 20190827 0 66.06 66.075 64.91 65.35 87727 65.1839 down down correct
CIH.US China Index Holdings Limited 20190827 0 2.93 3.2 2.9027 2.95 42550 2.95 up up correct
CINF.US Cincinnati Financial Corporation 20190827 0 110.8 111.115 109.84 110.39 653177 103.4593 down down correct
CIVB.US Civista Bancshares Inc 20190827 0 20.59 20.9375 20.07 20.27 20544 19.1639 down down correct
CIZN.US Citizens Holding Company 20190827 0 19.75 19.75 19.75 19.75 1353 17.5751
CJJD.US China Jo 20190827 0 1.07 1.09 1.07 1.09 355655 1.09 up down incorrect
CKPT.US Checkpoint Therapeutics Inc 20190827 0 2.88 3.34 2.64 2.73 40614 2.73 down down correct
CLAR.US Clarus Corporation 20190827 0 10.7136 10.8333 10.529 10.5739 170881 10.4274 down down correct
CLBK.US Columbia Financial Inc 20190827 0 15.16 15.27 14.87 14.88 248304 14.88 down down correct
CLBS.US Caladrius Biosciences Inc 20190827 0 2.4 2.45 2.25 2.33 5674 2.33 down down correct
CLDX.US Celldex Therapeutics Inc 20190827 0 2.33 2.33 2.03 2.07 352614 2.07 down down correct
CLFD.US Clearfield Inc 20190827 0 11.5 11.5719 10.98 11.055 13109 11.055 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20190827 0 3.86 3.87 3.86 3.87 4332 3.87 up up correct
CLIR.US ClearSign Technologies Corporation 20190827 0 1.3535 1.3535 1.2 1.22 139629 1.22 down down correct
CLLS.US Cellectis S.A 20190827 0 12.24 12.3 11.77 11.92 110652 11.92 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20190827 0 4.04 4.1 3.92 3.95 127614 3.95 down down correct
CLNE.US Clean Energy Fuels Corp 20190827 0 1.99 2 1.92 1.95 695917 1.95 down down correct
CLPS.US CLPS Incorporation 20190827 0 5 5.2505 4.86 4.86 24404 4.86 down down correct
CLPT.US ClearPoint Neuro Inc 20190827 0 3.4 3.6 3.4 3.6 26720 3.6 up up correct
CLRB.US Cellectar Biosciences Inc 20190827 0 2.15 2.18 2.1 2.11 39305 2.11 down down correct
CLRO.US ClearOne Inc 20190827 0 2.29 2.35 2.25 2.35 4348 2.35 up up correct
CLSD.US Clearside Biomedical Inc 20190827 0 0.6484 0.6899 0.58 0.5901 1742643 0.5901 down up incorrect
CLSK.US CleanSpark Inc 20190827 0 1 1.04 0.95 0.96 5271 9.6 down up incorrect
CLSN.US Celsion Corporation 20190827 0 1.82 1.86 1.75 1.79 135409 1.79 down down correct
CLVS.US Clovis Oncology Inc 20190827 0 6.09 6.16 5.51 5.52 3968051 5.52 down down correct
CLWT.US Euro Tech Holdings Company Limited 20190827 0 1.5244 1.6 1.5244 1.576 12353 1.0174 up up correct
CLXT.US Calyxt Inc 20190827 0 6.33 6.61 5.85 5.99 119975 5.99 down down correct
CMBM.US Cambium Networks Corporation 20190827 0 9 9.55 8.785 9.54 34041 9.54 up up correct
CMCO.US Columbus McKinnon Corporation 20190827 0 31.76 32.28 31.43 31.81 135325 31.3697 up down incorrect
CMCSA.US Comcast Corporation 20190827 0 43.9 43.92 43.42 43.6 12508280 41.6949 down up incorrect
CMCT.US CIM Commercial Trust Corporation 20190827 0 19.8 19.89 19.56 19.7 78463 55.1921 down down correct
CMCTP.US CIM Commercial Trust Corporation 20190827 0 26.8 26.8 26.8 26.8 1160 23.3756
CME.US CME Group Inc 20190827 0 215.44 217.51 214.805 216.22 993527 199.0636 up down incorrect
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20190827 0 17.45 18 17.29 17.99 1244500 17.99 up up correct
CMII.US CM Life Sciences II Inc 20190827 0 0.039 0.039 0.039 0.039 0 0.039
CMLS.US Cumulus Media Inc 20190827 0 13.99 14.04 13.0751 13.55 44548 13.55 down down correct
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20190827 0 0.09 0.09 0.09 0.09 0 0.09
CMMB.US Chemomab Therapeutics Ltd 20190827 0 37.4672 41.0576 34.4 36.6384 1196 36.6384 down down correct
CMPR.US Cimpress plc 20190827 0 122 122 111.62 112.19 559691 112.19 down down correct
CMRX.US Chimerix Inc 20190827 0 2.17 2.25 2.08 2.11 363779 2.11 down up incorrect
CMTL.US Comtech Telecommunications Corp 20190827 0 26.95 27.44 26.72 26.72 122067 25.6291 down down correct
CNBKA.US Century Bancorp Inc 20190827 0 82.55 82.55 79.4 79.81 4932 78.5757 down down correct
CNCE.US Concert Pharmaceuticals Inc 20190827 0 10.18 10.195 9.94 10.01 83991 10.01 down down correct
CNDT.US Conduent Incorporated 20190827 0 6.46 6.55 6.13 6.23 4092096 6.23 down up incorrect
CNET.US ZW Data Action Technologies Inc 20190827 0 1.35 1.38 1.31 1.345 35422 1.345 down down correct
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20190827 0 22 22.9 22 22.9 550 18.8355 up up correct
CNNB.US Cincinnati Bancorp Inc 20190827 0 15.4 15.5 15.4 15.5 1527 15.5 up up correct
CNOB.US ConnectOne Bancorp Inc 20190827 0 20.5 20.5 19.71 19.81 129932 19.0164 down down correct
CNRLX.US CNRLX 20190827 0 10.38 10.38 10.38 10.38 0 10.38
CNROX.US CNROX 20190827 0 10.11 10.11 10.11 10.11 0 8.2651
CNSL.US Consolidated Communications Holdings Inc 20190827 0 4.31 4.39 3.99 4.06 1188588 4.06 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20190827 0 470 470 430 430 400 430 down up incorrect
CNTY.US Century Casinos Inc 20190827 0 8.04 8.04 7.58 7.6 102183 7.6 down down correct
CNXN.US PC Connection Inc 20190827 0 35.12 35.25 34.32 34.37 43984 33.2686 down down correct
COCP.US Cocrystal Pharma Inc 20190827 0 2.33 2.3327 2.1 2.1999 17583 2.1999 down down correct
CODA.US Coda Octopus Group Inc 20190827 0 10.25 10.25 9.63 9.66 53426 9.66 down down correct
CODX.US Co 20190827 0 1.1 1.12 1.08 1.09 111724 1.09 down down correct
COFS.US ChoiceOne Financial Services Inc 20190827 0 28.91 28.91 28.91 28.91 1000 26.2183
COGT.US Cogent Biosciences Inc 20190827 0 1.77 1.85 1.59 1.8 37632 7.2 up up correct
COHR.US Coherent Inc 20190827 0 143.98 143.98 138.83 139.17 198957 139.17 down down correct
COHU.US Cohu Inc 20190827 0 12.08 12.25 11.56 11.61 331072 11.5436 down down correct
COKE.US Coca 20190827 0 339.36 343.95 333.865 339.82 84333 337.0967 up up correct
COLB.US Columbia Banking System Inc 20190827 0 34.38 34.52 33.08 33.09 253583 30.5209 down down correct
COLL.US Collegium Pharmaceutical Inc 20190827 0 11.64 11.64 10.96 11.13 201054 11.13 down up incorrect
COLM.US Columbia Sportswear Company 20190827 0 94.75 94.97 93.54 94.08 208850 92.593 down down correct
COMM.US CommScope Holding Company Inc 20190827 0 9.98 10 9.53 9.7 12635540 9.2926 down down correct
COMS.US COMSovereign Holding Corp 20190827 0 0.99 1.01 0.99 1.01 452 3.03 up up correct
CONE.US CyrusOne Inc 20190827 0 70.9 71.74 69.94 70.19 806413 65.6879 down down correct
CONN.US Conn's Inc 20190827 0 19.99 20.15 18.84 19.01 520670 19.01 down up incorrect
COOP.US Mr. Cooper Group Inc 20190827 0 9.12 9.26 8.83 8.96 783661 8.96 down down correct
CORE.US Core 20190827 0 32.76 32.77 31.95 31.99 203138 31.0189 down up incorrect
CORT.US Corcept Therapeutics Incorporated 20190827 0 12.5 12.59 12.32 12.33 445900 12.33 down down correct
COST.US Costco Wholesale Corporation 20190827 0 281 293.44 280.34 292.38 5176415 279.1529 up up correct
COUP.US Coupa Software Incorporated 20190827 0 145.73 148.9 141.1 143.28 1148839 143.28 down down correct
COWN.US Cowen Inc 20190827 0 15.49 15.59 14.94 15.19 266252 14.8668 down down correct
COWNL.US Cowen Group Inc 20190827 0 26.7 26.7 26.63 26.7 4653 22.2702
CPHC.US Canterbury Park Holding Corporation 20190827 0 12.6801 12.6801 12.6801 12.6801 194 12.5363
CPIX.US Cumberland Pharmaceuticals Inc 20190827 0 5.27 5.27 5.06 5.07 9868 5.07 down down correct
CPLP.US Capital Product Partners L.P 20190827 0 10.64 10.64 10.36 10.41 102391 8.8607 down up incorrect
CPRT.US Copart Inc 20190827 0 74.47 74.89 74.12 74.63 1167058 74.63 up up correct
CPRX.US Catalyst Pharmaceuticals Inc 20190827 0 5.79 6.04 5.7801 5.84 2818745 5.84 up up correct
CPSH.US CPS Technologies Corporation 20190827 0 1 1.04 1 1.04 842 1.04 up up correct
CPSI.US Computer Programs and Systems Inc 20190827 0 22.31 22.63 21.42 21.56 147644 21.2317 down down correct
CPSS.US Consumer Portfolio Services Inc 20190827 0 3.4775 3.64 3.4775 3.54 19056 3.54 up up correct
CPTAG.US Capitala Finance Corp 20190827 0 24.95 25.05 24.89 24.99 2845 21.7379 up up correct
CPTAL.US Capitala Finance Corp 20190827 0 24.95 24.95 24.775 24.88 6412 21.5245 down down correct
CRAI.US CRA International Inc 20190827 0 41.16 41.16 38.67 39.42 53682 37.9193 down up incorrect
CRBP.US Corbus Pharmaceuticals Holdings Inc 20190827 0 5.41 5.46 5.2 5.28 486653 5.28 down up incorrect
CRDF.US Cardiff Oncology Inc 20190827 0 1.94 1.97 1.91 1.92 152084 1.92 down down correct
CRDFX.US CRDFX 20190827 0 24.64 24.64 24.64 24.64 0 21.5898
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20190827 0 24.63 24.63 24.63 24.63 0 21.2231
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20190827 0 4.53 4.53 4.13 4.15 45588 4.15 down down correct
CRDLX.US CRDLX 20190827 0 24.62 24.62 24.62 24.62 0 21.5648
CRDTX.US Griffin Inst Access Credit Fund CL A 20190827 0 24.63 24.63 24.63 24.63 0 21.5768
CREDX.US CREDX 20190827 0 10.18 10.18 10.18 10.18 0 9.7334
CREG.US China Recycling Energy Corporation 20190827 0 0.44 0.44 0.36 0.3675 74018 3.675 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20190827 0 5.7081 5.7105 5.26 5.3964 439541 5.3964 down down correct
CREX.US Creative Realities Inc 20190827 0 1.6717 1.7 1.6281 1.63 2072 1.63 down up incorrect
CREXW.US Creative Realities Inc. WT EXP 110922 20190827 0 0.303 0.303 0.3 0.3 200 0.3 down down correct
CRIS.US Curis Inc 20190827 0 1.89 1.99 1.87 1.89 292726 1.89
CRMD.US CorMedix Inc 20190827 0 7.74 7.87 7.43 7.69 285517 7.69 down down correct
CRMT.US America's Car 20190827 0 87.18 87.77 84.36 85.38 149596 85.38 down down correct
CRNT.US Ceragon Networks Ltd 20190827 0 2.34 2.38 2.24 2.25 182412 2.25 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20190827 0 17.05 18.25 15.85 16.11 46514 16.11 down down correct
CRON.US Cronos Group Inc 20190827 0 11.67 11.85 10.93 11.02 3582495 11.02 down down correct
CROX.US Crocs Inc 20190827 0 23.51 23.79 22.53 22.56 1578104 22.56 down down correct
CRSP.US CRISPR Therapeutics AG 20190827 0 47.07 47.3769 43.6071 44.64 791888 44.64 down down correct
CRTD.US Creatd Inc 20190827 0 9 9 9 9 1001 9
CRTO.US Criteo S.A 20190827 0 18.45 18.68 18.07 18.37 416751 18.37 down down correct
CRTX.US Cortexyme Inc 20190827 0 23.54 24.25 22.09 22.69 80300 22.69 down up incorrect
CRUS.US Cirrus Logic Inc 20190827 0 53.61 53.9762 52 52.02 459506 52.02 down down correct
CRVL.US CorVel Corporation 20190827 0 83.72 84.24 82.46 82.9 104500 82.9 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20190827 0 3.66 3.7344 3.4 3.45 59413 3.45 down down correct
CRWD.US CrowdStrike Holdings Inc 20190827 0 89.28 89.95 83.2337 84.08 1828841 84.08 down down correct
CRWS.US Crown Crafts Inc 20190827 0 5.32 5.32 5.17 5.17 41231 4.2256 down up incorrect
CSBR.US Champions Oncology Inc 20190827 0 6 6 5.6 5.6 38645 5.6 down down correct
CSCO.US Cisco Systems Inc 20190827 0 47.54 47.65 46.69 46.79 20863840 43.619 down down correct
CSCW.US Color Star Technology Co. Ltd 20190827 0 2.93 3.02 2.7 2.95 137042 2.95 up up correct
CSGP.US CoStar Group Inc 20190827 0 619.94 621.4 608.2 612.61 251447 61.261 down down correct
CSGS.US CSG Systems International Inc 20190827 0 52.35 52.545 51.58 51.98 155443 49.4156 down down correct
CSII.US Cardiovascular Systems Inc 20190827 0 49.72 49.98 48.46 48.97 282408 48.97 down down correct
CSIQ.US Canadian Solar Inc 20190827 0 23.11 23.4 22.32 22.56 742545 22.56 down down correct
CSPI.US CSP Inc 20190827 0 12.864 13.499 12.864 13.35 680 12.9068 up up correct
CSQ.US Calamos Strategic Total Return Fund 20190827 0 12.55 12.55 12.32 12.36 373470 10.3059 down down correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20190827 0 9.3808 9.9507 9.05 9.25 39427 9.1162 down up incorrect
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20190827 0 25.1 25.19 24.99 25.19 7755 20.0791 up up correct
CSTE.US Caesarstone Ltd 20190827 0 14.77 15.02 14.44 14.45 63218 13.8502 down down correct
CSTL.US Castle Biosciences Inc 20190827 0 24 25.4743 23.2 25.16 115424 25.16 up up correct
CSTR.US Capstar Financial Holdings Inc 20190827 0 15.59 15.6 15.08 15.15 19307 14.6715 down down correct
CSWC.US Capital Southwest Corporation 20190827 0 22.11 22.2674 21.82 21.92 56361 15.8524 down down correct
CSWI.US CSW Industrials Inc 20190827 0 66.52 66.585 65.225 65.77 63600 64.8651 down down correct
CSX.US CSX Corporation 20190827 0 65.53 65.65 64.41 64.41 3526938 20.8047 down down correct
CTAS.US Cintas Corporation 20190827 0 263.24 263.46 260.85 261.15 532001 253.6613 down up incorrect
CTBI.US Community Trust Bancorp Inc 20190827 0 39.24 39.24 38.18 38.35 35440 34.6975 down down correct
CTG.US Computer Task Group Incorporated 20190827 0 4.43 4.5 4.361 4.485 25433 4.485 up up correct
CTHR.US Charles & Colvard Ltd 20190827 0 1.3539 1.3539 1.291 1.31 34714 1.31 down down correct
CTIB.US Yunhong CTI Ltd 20190827 0 2.174 2.23 2.16 2.16 766 2.16 down down correct
CTIC.US CTI BioPharma Corp 20190827 0 0.7194 0.7443 0.7 0.7162 109624 0.7162 down down correct
CTLP.US Cantaloupe Inc 20190827 0 8.14 8.34 7.98 8 459235 8 down down correct
CTMX.US CytomX Therapeutics Inc 20190827 0 8.88 9.1 8.45 8.52 214172 8.52 down up incorrect
CTRE.US CareTrust REIT Inc 20190827 0 24.01 24.28 23.74 23.78 890101 21.2619 down up incorrect
CTRM.US Castor Maritime Inc 20190827 0 2.86 2.99 2.84 2.9 717 29 up up correct
CTRN.US Citi Trends Inc 20190827 0 17.76 17.76 16.49 16.49 99135 16.2835 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20190827 0 60.21 60.27 59.44 59.7 2638850 57.9774 down up incorrect
CTSO.US Cytosorbents Corporation 20190827 0 4.67 4.72 4.31 4.33 140880 4.33 down down correct
CTXR.US Citius Pharmaceuticals Inc 20190827 0 1.06 1.11 1.06 1.06 16565 1.06
CTXS.US Citrix Systems Inc 20190827 0 92.77 92.79 92.105 92.41 1803660 89.5097 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20190827 0 6.4005 6.4418 6.3073 6.3901 20157 3.9936 down up incorrect
CUE.US Cue Biopharma Inc 20190827 0 7.79 8.02 7.4 7.51 49398 7.51 down down correct
CUEN.US Cuentas Inc 20190827 0 1.82 1.82 1.75 1.75 660 4.375 down down correct
CUTR.US Cutera Inc 20190827 0 31.12 31.205 30.23 30.49 62981 30.49 down down correct
CVBF.US CVB Financial Corp 20190827 0 20.71 20.76 20.04 20.07 635826 18.497 down up incorrect
CVCO.US Cavco Industries Inc 20190827 0 182.08 182.17 173.73 174.59 98162 174.59 down down correct
CVCY.US Central Valley Community Bancorp 20190827 0 20.04 20.08 19.11 19.11 14933 18.0492 down up incorrect
CVET.US Covetrus Inc 20190827 0 14.13 14.2561 12.92 13.01 1131066 13.01 down down correct
CVGI.US Commercial Vehicle Group Inc 20190827 0 6.25 6.25 6 6.01 291688 6.01 down down correct
CVGW.US Calavo Growers Inc 20190827 0 88.23 88.23 84.88 86.04 135127 81.3257 down down correct
CVLG.US Covenant Logistics Group Inc 20190827 0 14.24 14.38 13.64 13.82 96720 13.82 down down correct
CVLT.US Commvault Systems Inc 20190827 0 41.91 42.43 41.14 41.91 442924 41.91
CVLY.US Codorus Valley Bancorp Inc 20190827 0 22.1 22.14 21.9 22.13 5275 19.6496 up up correct
CVV.US CVD Equipment Corporation 20190827 0 3.6755 3.7024 3.5503 3.7024 1081 3.7024 up up correct
CWBC.US Community West Bancshares 20190827 0 9.68 9.7 9.65 9.68 8888 9.1922
CWBR.US CohBar Inc 20190827 0 1.4673 1.49 1.46 1.49 30850 1.49 up up correct
CWCO.US Consolidated Water Co. Ltd 20190827 0 14.75 14.94 14.31 14.43 42594 13.6237 down down correct
CWST.US Casella Waste Systems Inc 20190827 0 45.44 45.44 44.415 45.1 283536 45.1 down down correct
CXDC.US China XD Plastics Company Limited 20190827 0 2.12 2.15 2.02 2.15 20587 2.15 up up correct
CXDO.US Crexendo Inc 20190827 0 3.14 3.15 3.14 3.15 1992 3.15 up up correct
CYAD.US Celyad Oncology SA 20190827 0 12.6143 12.7 12.27 12.27 11083 12.27 down down correct
CYAN.US Cyanotech Corporation 20190827 0 2.5 2.5 2.3 2.3 22183 2.3 down down correct
CYBE.US CyberOptics Corporation 20190827 0 13.78 13.82 13.13 13.14 36233 13.14 down down correct
CYBR.US CyberArk Software Ltd 20190827 0 115.04 115.35 111.2188 111.9 746388 111.9 down up incorrect
CYCC.US Cyclacel Pharmaceuticals Inc 20190827 0 0.4075 0.4499 0.4015 0.4115 659 8.23 up up correct
CYCN.US Cyclerion Therapeutics Inc 20190827 0 8.96 10.29 8.71 8.79 61462 8.79 down up incorrect
CYRN.US Cyren Ltd 20190827 0 1.4506 1.54 1.4506 1.54 19234 1.54 up up correct
CYRX.US Cryoport Inc 20190827 0 21.84 22.94 21.46 21.64 889514 21.64 down down correct
CYTH.US Cyclo Therapeutics Inc 20190827 0 0.2 0.21 0.2 0.2 313 20
CYTK.US Cytokinetics Incorporated 20190827 0 13.91 14.36 13.6175 13.76 350781 13.76 down down correct
CYTO.US Auris Medical Holding Ltd 20190827 0 2.69 2.7 2.62 2.67 30656 2.67 down up incorrect
CZNC.US Citizens & Northern Corporation 20190827 0 23.36 23.3785 22.97 23.07 13328 20.6059 down up incorrect
CZR.US Caesars Entertainment Inc 20190827 0 39.3 39.86 37.22 37.31 1389027 37.31 down down correct
DAKT.US Daktronics Inc 20190827 0 6.04 6.1199 5.9 5.93 250532 5.7898 down down correct
DALN.US DallasNews Corporation Series A Common Stock 20190827 0 3.39 3.42 3.39 3.4 3509 11.4696 up up correct
DARE.US Daré Bioscience Inc 20190827 0 0.77 0.7912 0.7622 0.7853 89618 0.7853 up up correct
DBVT.US DBV Technologies S.A 20190827 0 9.25 9.26 8.98 9.07 55262 9.07 down down correct
DBX.US Dropbox Inc 20190827 0 17.85 18 17.455 17.53 2024794 17.53 down down correct
DCOM.US Dime Community Bancshares Inc 20190827 0 20.22 20.37 19.55 19.62 114444 17.1093 down up incorrect
DCPH.US Deciphera Pharmaceuticals Inc 20190827 0 37.57 38.39 36.96 37.87 894646 37.87 up up correct
DCTH.US Delcath Systems Inc 20190827 0 0.1098 0.1139 0.0951 0.1139 158797 79.73 up up correct
DENN.US Denny's Corporation 20190827 0 23.52 23.5742 23.06 23.08 395714 23.08 down down correct
DFFN.US Diffusion Pharmaceuticals Inc 20190827 0 2.02 2.42 2.02 2.24 134439 2.24 up up correct
DGICA.US Donegal Group Inc 20190827 0 14.4764 14.5 14.17 14.33 27818 13.049 down down correct
DGII.US Digi International Inc 20190827 0 12.97 13.04 12.52 12.54 91269 12.54 down down correct
DGLY.US Digital Ally Inc 20190827 0 0.86 1.71 0.84 1.13 6756048 1.13 up up correct
DHC.US Diversified Healthcare Trust 20190827 0 8.39 8.525 8.11 8.11 1574331 7.7196 down up incorrect
DHCNI.US DHCNI 20190827 0 23.15 23.18 22.83 23.16 137400 20.0258 up down incorrect
DHCNL.US Diversified Healthcare Trust 20190827 0 25.93 26.04 25.88 26.04 14507 24.7441 up up correct
DHIL.US Diamond Hill Investment Group Inc 20190827 0 133.5 134 128.94 132.56 16624 113.0953 down down correct
DIOD.US Diodes Incorporated 20190827 0 38.08 38.08 36.6 36.6 288320 36.6 down down correct
DISCA.US Discovery Inc 20190827 0 27.49 27.49 26.44 26.47 3260099 26.47 down down correct
DISCK.US Discovery Inc 20190827 0 25.67 25.7 24.85 24.89 2745933 24.89 down down correct
DISH.US DISH Network Corporation 20190827 0 32.46 32.955 32.2 32.37 2494462 32.37 down down correct
DJCO.US Daily Journal Corporation 20190827 0 200.4178 200.4178 198.51 199.98 2900 199.98 down down correct
DKNG.US DraftKings Inc 20190827 0 9.85 9.85 9.85 9.85 99099 9.85
DLHC.US DLH Holdings Corp 20190827 0 4.34 4.34 4.08 4.1 7282 4.1 down down correct
DLPN.US Dolphin Entertainment Inc 20190827 0 1.05 1.05 0.98 0.98 5876 4.9 down down correct
DLTH.US Duluth Holdings Inc 20190827 0 9.32 9.3575 8.79 8.86 302283 8.86 down down correct
DLTR.US Dollar Tree Inc 20190827 0 96.37 97.97 95.88 96.75 2292666 96.75 up up correct
DMAC.US DiaMedica Therapeutics Inc 20190827 0 2.5 2.6 2.3859 2.51 14314 2.51 up up correct
DMLP.US Dorchester Minerals L.P 20190827 0 17.5 17.55 17.0554 17.4 38888 13.7908 down down correct
DMRC.US Digimarc Corporation 20190827 0 39.28 39.693 37.83 37.89 78003 37.89 down down correct
DMTK.US DermTech Inc 20190827 0 4.55 4.55 3.35 3.5 109341 7 down down correct
DNLI.US Denali Therapeutics Inc 20190827 0 18.29 18.75 17.85 18 172929 18 down down correct
DOCU.US DocuSign Inc 20190827 0 45.67 45.67 44.17 44.76 1340228 44.76 down down correct
DOGZ.US Dogness (International) Corporation 20190827 0 2.75 2.8 2.64 2.7 107300 2.7 down up incorrect
DOMO.US Domo Inc 20190827 0 24.02 24.09 22.58 22.71 337838 22.71 down down correct
DOOO.US BRP Inc 20190827 0 29.66 29.66 29.01 29.33 8571 29.0803 down up incorrect
DORM.US Dorman Products Inc 20190827 0 71.88 71.88 69.75 69.99 125374 69.99 down down correct
DOX.US Amdocs Limited 20190827 0 64.27 64.48 63.85 64.19 534652 61.4222 down down correct
DOYU.US DouYu International Holdings Limited 20190827 0 8.44 8.93 8.41 8.64 1736765 8.64 up up correct
DRIO.US DarioHealth Corp 20190827 0 0.34 0.36 0.34 0.3402 39523 6.804 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20190827 0 50 50 50 50 0 50
DRNA.US Dicerna Pharmaceuticals Inc 20190827 0 13.67 14.1 13.48 14 576086 14 up up correct
DRRX.US DURECT Corporation 20190827 0 1.67 1.68 1.5 1.61 1047825 1.61 down down correct
DRTT.US DIRTT Environmental Solutions Ltd 20190827 0 5.002 5.002 4.92 4.9503 4104 4.9503 down up incorrect
DSGX.US The Descartes Systems Group Inc 20190827 0 34.75 35.11 34.51 34.86 132009 34.86 up up correct
DSKE.US Daseke Inc 20190827 0 1.6 1.64 1.47 1.57 569526 1.57 down down correct
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20190827 0 0.0602 0.1 0.0508 0.09 224430 0.09 up down incorrect
DSPG.US DSP Group Inc 20190827 0 13.98 14.19 13.62 13.71 108725 13.71 down down correct
DSWL.US Deswell Industries Inc 20190827 0 2.65 2.7823 2.65 2.6553 8430 2.3111 up up correct
DTEA.US DAVIDsTEA Inc 20190827 0 1.43 1.44 1.35 1.35 56271 1.35 down down correct
DTIL.US Precision BioSciences Inc 20190827 0 8.36 8.67 7.95 8.2 78433 8.2 down up incorrect
DTSS.US Datasea Inc 20190827 0 1.1021 1.1021 0.91 1 51735 1 down down correct
DTST.US Data Storage Corporation 20190827 0 0.1416 0.1547 0.1416 0.1547 646 0.1547 up up correct
DUOT.US Duos Technologies Group Inc 20190827 0 6.72 7 5.88 6.72 7264 6.72
DVAX.US Dynavax Technologies Corporation 20190827 0 4.31 4.38 4.06 4.15 1106044 4.15 down down correct
DVCR.US Diversicare Healthcare Services Inc 20190827 0 2 2.4 2 2.01 1791 2.01 up up correct
DWSN.US Dawson Geophysical Company 20190827 0 2.14 2.14 1.992 2.04 51900 2.04 down down correct
DXCM.US DexCom Inc 20190827 0 176.16 178.35 174.45 175 876443 175 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20190827 0 1.77 1.89 1.7 1.74 9152 1.74 down down correct
DXPE.US DXP Enterprises Inc 20190827 0 30.32 30.35 29.36 29.62 62991 29.62 down down correct
DXYN.US The Dixie Group Inc 20190827 0 0.79 0.82 0.77 0.8005 19805 0.8005 up down incorrect
DYAI.US Dyadic International Inc 20190827 0 6.78 6.89 6.25 6.38 364738 6.38 down down correct
DZSI.US DZS Inc 20190827 0 11.52 11.52 10.93 11.17 53090 11.17 down down correct
EA.US Electronic Arts Inc 20190827 0 94.75 96.3 94.06 94.06 3773075 93.4703 down down correct
EAST.US Eastside Distilling Inc 20190827 0 5.05 5.05 4.6 5.04 37250 5.04 down down correct
EBAY.US eBay Inc 20190827 0 39.51 39.755 38.71 39 9124907 37.7446 down down correct
EBAYL.US eBay Inc. NT 56 20190827 0 26.83 26.83 26.72 26.76 62372 24.5411 down up incorrect
EBIX.US Ebix Inc 20190827 0 35.23 35.64 34.38 34.48 239415 33.5754 down down correct
EBMT.US Eagle Bancorp Montana Inc 20190827 0 16.28 16.28 16.15 16.15 758 15.4284 down down correct
EBSB.US Meridian Bancorp Inc 20190827 0 17.79 17.97 17.21 17.22 104743 16.4035 down down correct
EBTC.US Enterprise Bancorp Inc 20190827 0 28.2 28.2 26.86 27.28 6683 25.7819 down down correct
ECHO.US Echo Global Logistics Inc 20190827 0 19.53 19.56 18.9225 19.23 177579 19.23 down down correct
ECOL.US US Ecology Inc 20190827 0 58.94 59.07 57.905 58.16 92623 57.7994 down down correct
ECOR.US electroCore Inc 20190827 0 1.72 1.72 1.53 1.57 78385 1.57 down down correct
ECPG.US Encore Capital Group Inc 20190827 0 35.86 35.92 34.86 34.89 246844 34.89 down down correct
EDAP.US EDAP TMS S.A 20190827 0 3.15 3.29 3.11 3.17 49233 3.17 up up correct
EDIT.US Editas Medicine Inc 20190827 0 24.5 25 23.57 23.72 509143 23.72 down up incorrect
EDRY.US EuroDry Ltd 20190827 0 7.55 7.55 7.55 7.55 104 7.55
EDSA.US Edesa Biotech Inc 20190827 0 3.64 3.69 3.4974 3.4974 5911 3.4974 down down correct
EDUC.US Educational Development Corporation 20190827 0 6.0506 6.0506 5.906 6 5212 5.603 down down correct
EEFT.US Euronet Worldwide Inc 20190827 0 151.91 152.9 150.545 151.82 255501 151.82 down down correct
EFOI.US Energy Focus Inc 20190827 0 0.4611 0.47 0.3884 0.3919 450995 1.9595 down up incorrect
EFSC.US Enterprise Financial Services Corp 20190827 0 39.09 39.1869 38.26 38.31 98452 36.5316 down down correct
EGAN.US eGain Corporation 20190827 0 6.68 6.795 6.36 6.57 443448 6.57 down down correct
EGBN.US Eagle Bancorp Inc 20190827 0 40.09 40.17 39.07 39.11 183899 37.0353 down down correct
EGLE.US Eagle Bulk Shipping Inc 20190827 0 4.41 4.45 3.99 4.21 1009177 27.9954 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20190827 0 57.39 57.39 54.86 55.55 142407 55.55 down down correct
EHTH.US eHealth Inc 20190827 0 98.69 98.7214 92.0275 92.75 556046 92.75 down down correct
EIGR.US Eiger BioPharmaceuticals Inc 20190827 0 10.19 10.44 10.01 10.13 113597 10.13 down up incorrect
EIOMX.US EIOMX 20190827 0 10.43 10.43 10.43 10.43 0 10.173
EKSO.US Ekso Bionics Holdings Inc 20190827 0 0.7811 0.804 0.78 0.8 11539 12 up down incorrect
ELDN.US Eledon Pharmaceuticals Inc 20190827 0 0.7315 0.739 0.5717 0.6896 3813 12.4128 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20190827 0 6.8 6.83 6.23 6.28 65896 6.28 down down correct
ELSE.US Electro 20190827 0 3.79 3.88 3.78 3.88 3901 3.88 up up correct
ELTK.US Eltek Ltd 20190827 0 3.64 3.65 3.4472 3.65 15901 3.65 up up correct
EMKR.US EMCORE Corporation 20190827 0 2.79 2.84 2.75 2.79 153393 2.79
EML.US The Eastern Company 20190827 0 22.31 22.45 20.95 21.5 12825 20.6272 down up incorrect
ENDP.US Endo International plc 20190827 0 2.97 2.99 2.51 2.55 8647952 2.55 down down correct
ENG.US ENGlobal Corporation 20190827 0 1.16 1.16 1.04 1.09 38325 1.09 down up incorrect
ENLV.US Enlivex Therapeutics Ltd 20190827 0 26.9625 26.9625 26.255 26.9 5130 26.9 down down correct
ENOB.US Enochian Biosciences Inc 20190827 0 4.69 4.73 4.62 4.66 26259 4.66 down down correct
ENPH.US Enphase Energy Inc 20190827 0 34.88 35.42 32.92 33.05 5099533 33.05 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20190827 0 10.225 10.225 10.225 10.225 10014 10.225
ENSG.US The Ensign Group Inc 20190827 0 51.3543 51.9691 48.4452 48.5551 223093 45.0485 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20190827 0 71.24 72.665 69 69.8 198695 69.8 down down correct
ENTG.US Entegris Inc 20190827 0 41.88 42.04 41.029 41.18 995887 40.7898 down down correct
ENTX.US Entera Bio Ltd 20190827 0 2.787 2.8 2.4 2.75 6741 2.75 down up incorrect
ENVB.US Enveric Biosciences Inc 20190827 0 0.23 0.2349 0.19 0.2015 18129 20.145 down down correct
EOLS.US Evolus Inc 20190827 0 15.28 15.33 14.3 14.32 281609 14.32 down down correct
EPAY.US Bottomline Technologies (de) Inc 20190827 0 42 42.19 40.95 41.04 219349 41.04 down down correct
EPIX.US ESSA Pharma Inc 20190827 0 2.2 2.37 2 2.37 159982 2.37 up up correct
EPSN.US Epsilon Energy Ltd 20190827 0 3.7 3.71 3.6127 3.7 20386 3.7
EPZM.US Epizyme Inc 20190827 0 13.05 13.16 11.79 12.35 889141 12.35 down down correct
EQ.US Equillium Inc 20190827 0 3.88 3.88 3.55 3.62 7690 3.62 down down correct
EQBK.US Equity Bancshares Inc 20190827 0 25.66 25.66 24.535 24.82 53433 24.7622 down down correct
EQIX.US Equinix Inc. (REIT) 20190827 0 560.49 562.4699 555.45 557.52 590014 538.3534 down down correct
EQOS.US Diginex Limited 20190827 0 9.95 9.95 9.94 9.94 700 9.94 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20190827 0 7.995 8.04 7.87 7.9 8569093 7.6174 down down correct
ERIE.US Erie Indemnity Company 20190827 0 214.41 214.85 208.95 212.69 284705 201.4544 down down correct
ERII.US Energy Recovery Inc 20190827 0 8.99 9.32 8.83 9.03 662189 9.03 up up correct
ESBK.US Elmira Savings Bank 20190827 0 14.6919 14.9189 14.1 14.1 5225 12.4692 down down correct
ESCA.US Escalade Incorporated 20190827 0 10.2718 10.35 9.84 9.85 16483 8.9702 down down correct
ESEA.US Euroseas Ltd 20190827 0 0.63 0.67 0.61 0.6699 12993 5.3592 up up correct
ESGR.US Enstar Group Limited 20190827 0 180.12 180.805 176.5 176.52 47349 176.52 down up incorrect
ESGRO.US Enstar Group Limited 20190827 0 26.54 26.59 26.404 26.505 17676 22.9022 down down correct
ESGRP.US Enstar Group Limited 20190827 0 26.59 26.72 26.5498 26.66 28573 23.1414 up down incorrect
ESLT.US Elbit Systems Ltd 20190827 0 152.68 153.7 151.75 151.84 22361 147.2763 down up incorrect
ESPR.US Esperion Therapeutics Inc 20190827 0 37.5 37.81 36.32 36.73 289674 36.73 down up incorrect
ESQ.US Esquire Financial Holdings Inc 20190827 0 23.67 24.03 22.829 23.1 6965 23.1 down down correct
ESSA.US ESSA Bancorp Inc 20190827 0 15.05 15.07 14.9 14.96 17492 13.8953 down up incorrect
ESTA.US Establishment Labs Holdings Inc 20190827 0 20.45 20.54 20 20 57301 20 down down correct
ESXB.US Community Bankers Trust Corporation 20190827 0 7.92 7.92 7.6 7.68 9429 7.17 down up incorrect
ET.US PE 20190827 0 24.89 24.95 24.8 24.9 99908 21.4248 up down incorrect
ETON.US Eton Pharmaceuticals Inc 20190827 0 5.57 5.6789 5.29 5.4 121261 5.4 down down correct
ETSY.US Etsy Inc 20190827 0 53.92 54.48 53.22 53.41 2284887 53.41 down down correct
ETTX.US Entasis Therapeutics Holdings Inc 20190827 0 7.94 8 7.46 7.59 10099 7.59 down down correct
EVBG.US Everbridge Inc 20190827 0 87.96 88.785 85.37 86.21 448784 86.21 down down correct
EVER.US EverQuote Inc 20190827 0 22.84 22.99 21.53 21.85 121600 21.85 down down correct
EVFM.US Evofem Biosciences Inc 20190827 0 4.94 5.13 4.9057 5.02 21760 5.02 up up correct
EVGN.US Evogene Ltd 20190827 0 1.59 1.67 1.59 1.61 43561 1.61 up up correct
EVLO.US Evelo Biosciences Inc 20190827 0 6.33 6.34 5.8 5.87 19655 5.87 down down correct
EVOK.US Evoke Pharma Inc 20190827 0 0.911 0.93 0.88 0.8971 72355 0.8971 down down correct
EVOL.US Evolving Systems Inc 20190827 0 0.7337 0.77 0.7302 0.77 13093 0.77 up up correct
EVOP.US EVO Payments Inc 20190827 0 29.35 29.64 28.97 29.32 265904 29.32 down down correct
EWBC.US East West Bancorp Inc 20190827 0 39.19 39.42 37.685 37.83 858354 35.8528 down down correct
EXAS.US Exact Sciences Corporation 20190827 0 121.08 121.9 117.215 119.01 1142822 119.01 down down correct
EXC.US Exelon Corporation 20190827 0 46.6 46.995 46.21 46.24 9734393 42.7233 down down correct
EXEL.US Exelixis Inc 20190827 0 19.69 19.97 19.14 19.15 2653339 19.15 down down correct
EXLS.US ExlService Holdings Inc 20190827 0 67.72 67.86 66.45 67.51 137939 67.51 down down correct
EXPD.US Expeditors International of Washington Inc 20190827 0 69.92 70.16 69.375 69.88 1190332 67.9086 down down correct
EXPE.US Expedia Group Inc 20190827 0 128.91 129.69 127.46 128.46 1358748 127.5296 down down correct
EXPI.US eXp World Holdings Inc 20190827 0 8.33 8.6 8.08 8.11 140325 4.0481 down down correct
EXPO.US Exponent Inc 20190827 0 69.81 70.51 69.37 69.51 220557 67.9779 down down correct
EXTR.US Extreme Networks Inc 20190827 0 6.9 6.915 6.57 6.6 612112 6.6 down down correct
EYE.US National Vision Holdings Inc 20190827 0 27.36 27.82 26.8 26.99 707387 26.99 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20190827 0 0.17 0.175 0.16 0.1723 12896 2.5845 up up correct
EYEN.US Eyenovia Inc 20190827 0 3.16 3.35 3.16 3.28 27652 3.28 up down incorrect
EYES.US Second Sight Medical Products Inc 20190827 0 0.7275 0.7458 0.7181 0.73 13606 5.84 up up correct
EYESW.US Second Sight Medical Products Inc. Warrants 20190827 0 0.21 0.21 0.21 0.21 200 1.68
EYPT.US EyePoint Pharmaceuticals Inc 20190827 0 1.45 1.47 1.4 1.41 187174 14.1 down down correct
EZPW.US EZCORP Inc 20190827 0 7.95 8.02 7.72 7.99 445611 7.99 up up correct
FAMI.US Farmmi Inc 20190827 0 1.19 1.27 1.16 1.16 17251 1.16 down down correct
FANG.US Diamondback Energy Inc 20190827 0 93.8 94.35 91.37 92.37 1530856 87.1111 down down correct
FANH.US Fanhua Inc 20190827 0 27.32 28.01 26.9 27.23 230236 23.5926 down down correct
FARM.US Farmer Bros. Co 20190827 0 11.86 11.86 10.6475 11.22 190862 11.22 down down correct
FARO.US FARO Technologies Inc 20190827 0 49.91 49.91 47.79 47.86 69948 47.86 down down correct
FAST.US Fastenal Company 20190827 0 29.97 29.98 29.44 29.7 3992113 27.9605 down down correct
FAT.US FAT Brands Inc 20190827 0 3.73 4 3.62 3.75 17832 3.5787 up up correct
FATE.US Fate Therapeutics Inc 20190827 0 17.12 17.54 15.8 15.88 949076 15.88 down up incorrect
FB.US Meta Platforms Inc. 20190827 0 181.93 184.04 181.01 181.3 14408950 181.3 down up incorrect
FBIO.US Fortress Biotech Inc 20190827 0 1.77 1.85 1.74 1.76 670782 1.76 down down correct
FBIOP.US Fortress Biotech Inc 20190827 0 20.96 21.3179 20.9 21.3179 6675 16.0719 up up correct
FBIZ.US First Business Financial Services Inc 20190827 0 23.12 23.15 22.16 22.43 10320 20.9044 down down correct
FBMS.US The First Bancshares Inc 20190827 0 31.59 31.59 31 31.34 62220 30.2449 down down correct
FBNC.US First Bancorp 20190827 0 35.47 35.47 34.595 34.71 62119 32.9393 down down correct
FBRX.US Forte Biosciences Inc 20190827 0 3.95 4.15 3.5601 3.57 17843 53.55 down down correct
FCAP.US First Capital Inc 20190827 0 56 56.42 55.7 55.97 5137 53.4272 down down correct
FCBC.US First Community Bankshares Inc 20190827 0 32.62 32.62 31.5 31.58 19373 28.8796 down up incorrect
FCCO.US First Community Corporation 20190827 0 18.03 18.03 17.68 17.69 19152 16.6284 down up incorrect
FCCY.US 1st Constitution Bancorp 20190827 0 17.22 17.22 17.05 17.15 4643 16.3431 down up incorrect
FCEL.US FuelCell Energy Inc 20190827 0 0.328 0.33 0.32 0.321 2436083 0.321 down down correct
FCFS.US FirstCash Inc 20190827 0 99.51 99.85 97.91 98.94 115559 95.5598 down down correct
FCNCA.US First Citizens BancShares Inc 20190827 0 440.5 443.34 427.11 427.31 62290 423.912 down down correct
FCRD.US First Eagle Alternative Capital BDC Inc 20190827 0 6.71 6.75 6.68 6.7 40000 4.7434 down down correct
FCREX.US FCREX 20190827 0 12.92 12.92 12.92 12.92 0 11.214
FCRIX.US FCRIX 20190827 0 12.96 12.96 12.96 12.96 0 11.1753
FDBC.US Fidelity D & D Bancorp Inc 20190827 0 56.1 58.9016 56.1 58.1 4196 55.2113 up up correct
FDUS.US Fidus Investment Corporation 20190827 0 15.04 15.21 14.82 14.82 77066 11.4083 down down correct
FDUSZ.US Fidus Investment Corporation 20190827 0 25.629 25.88 25.629 25.79 9300 22.547 up down incorrect
FEIM.US Frequency Electronics Inc 20190827 0 11.07 11.07 11.07 11.07 317 11.07
FELE.US Franklin Electric Co. Inc 20190827 0 44.44 44.67 43.71 43.74 93231 42.7808 down up incorrect
FENC.US Fennec Pharmaceuticals Inc 20190827 0 4.1982 4.3 4.1982 4.25 8572 4.25 up up correct
FEYE.US Mandiant Inc 20190827 0 13.6 13.64 13.31 13.33 2173880 13.33 down down correct
FFBC.US First Financial Bancorp 20190827 0 23.18 23.29 22.28 22.37 311125 19.9337 down down correct
FFBW.US FFBW Inc 20190827 0 9.865 9.865 9.865 9.865 500 8.4101
FFHL.US Fuwei Films (Holdings) Co. Ltd 20190827 0 4.45 5.67 4.28 5 690445 5 up up correct
FFIC.US Flushing Financial Corporation 20190827 0 19.48 19.54 18.9975 19.04 64491 16.9345 down up incorrect
FFIN.US First Financial Bankshares Inc 20190827 0 30.64 30.85 29.51 29.54 505055 28.48 down down correct
FFIV.US F5 Networks Inc 20190827 0 126.08 126.28 121.8 122.07 916504 122.07 down down correct
FFNW.US First Financial Northwest Inc 20190827 0 13.9 14.05 13.32 13.48 31449 12.4421 down up incorrect
FFWM.US First Foundation Inc 20190827 0 14.04 14.25 13.72 13.77 91626 13.2269 down down correct
FGBI.US First Guaranty Bancshares Inc 20190827 0 18.1 18.3 18.0901 18.24 9840 13.7412 up up correct
FGEN.US FibroGen Inc 20190827 0 45.22 45.9095 42.95 43.74 693365 43.74 down down correct
FGF.US FG Financial Group Inc 20190827 0 4.8514 4.88 4.8514 4.88 200 4.88 up up correct
FGFPP.US FG Financial Group Inc 20190827 0 26.185 26.197 25.863 26.05 2100 21.3313 down down correct
FHB.US First Hawaiian Inc 20190827 0 24.78 24.85 24.245 24.39 545175 22.0707 down up incorrect
FIBK.US First Interstate BancSystem Inc 20190827 0 38.18 38.3765 36.57 36.96 276952 33.3134 down up incorrect
FINW.US FinWise Bancorp Common Stock 20190827 0 171.63 171.63 171.63 171.63 0 171.63
FISI.US Financial Institutions Inc 20190827 0 29.08 29.08 28.17 28.44 29545 25.601 down down correct
FISV.US Fiserv Inc 20190827 0 107.19 107.34 106.09 106.98 3451960 106.98 down down correct
FITB.US Fifth Third Bancorp 20190827 0 25.51 25.555 25.08 25.3 8431155 23.1026 down up incorrect
FITBI.US Fifth Third Bancorp 20190827 0 28.26 28.29 28.07 28.29 23731 24.6989 up up correct
FITBP.US Fifth Third Bancorp 20190827 0 26.9999 31.19 26.9999 28 2750 25.0019 up down incorrect
FIVE.US Five Below Inc 20190827 0 115.35 115.93 113.44 115.16 939679 115.16 down up incorrect
FIVN.US Five9 Inc 20190827 0 64.63 65.45 62.46 62.91 507947 62.91 down down correct
FIXX.US Homology Medicines Inc 20190827 0 19.05 19.15 18.315 18.54 256724 18.54 down down correct
FIZZ.US National Beverage Corp 20190827 0 40.64 40.9212 39.72 39.89 625938 17.6453 down down correct
FLDM.US Fluidigm Corporation 20190827 0 5.36 5.44 5.14 5.15 975046 5.15 down down correct
FLEX.US Flex Ltd 20190827 0 9.57 9.57 9.06 9.11 5400536 9.11 down down correct
FLGT.US Fulgent Genetics Inc 20190827 0 11.67 12.4 11.53 12.38 148105 12.38 up down incorrect
FLIC.US The First of Long Island Corporation 20190827 0 22.09 22.09 21.25 21.29 76875 19.4908 down down correct
FLL.US Full House Resorts Inc 20190827 0 1.9598 1.99 1.9 1.92 9852 1.92 down down correct
FLMN.US Falcon Minerals Corporation 20190827 0 6.02 6.0275 5.8 5.95 435757 4.8603 down down correct
FLNT.US Fluent Inc 20190827 0 2.99 3.13 2.9 2.96 319421 2.96 down down correct
FLWS.US 1 20190827 0 15.64 15.75 14.72 14.73 753453 14.73 down down correct
FLXN.US Flexion Therapeutics Inc 20190827 0 11.52 12.06 11.3 11.46 601888 11.46 down down correct
FLXS.US Flexsteel Industries Inc 20190827 0 14.5 14.99 13.21 13.48 101417 12.5318 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20190827 0 25.16 25.16 24.75 24.97 10266 23.2932 down down correct
FMBH.US First Mid Bancshares Inc 20190827 0 32.12 32.12 31.29 31.29 20379 29.4555 down up incorrect
FMBI.US First Midwest Bancorp Inc 20190827 0 18.93 18.93 18.29 18.52 721336 16.9981 down down correct
FMNB.US Farmers National Banc Corp 20190827 0 13.83 13.83 13.39 13.46 39880 12.4681 down down correct
FNCB.US FNCB Bancorp Inc 20190827 0 7.63 7.63 7.3 7.48 12518 6.8981 down down correct
FNHC.US FedNat Holding Company 20190827 0 13.45 13.49 12.81 12.82 31163 12.2789 down down correct
FNKO.US Funko Inc 20190827 0 22.25 22.54 22.03 22.22 421236 22.22 down down correct
FNLC.US The First Bancorp Inc 20190827 0 24.78 24.89 24.2 24.26 13013 21.7891 down down correct
FNWB.US First Northwest Bancorp 20190827 0 16.25 16.25 15.96 15.96 12575 15.444 down up incorrect
FNWD.US Finward Bancorp Common Stock 20190827 0 44.12 44.12 44.1 44.1 300 40.9737 down down correct
FOCS.US Focus Financial Partners Inc 20190827 0 20.28 20.31 19.61 20.12 485522 20.12 down down correct
FOLD.US Amicus Therapeutics Inc 20190827 0 9.93 10.065 9.71 9.77 1851755 9.77 down down correct
FONR.US FONAR Corporation 20190827 0 24.46 24.53 23.92 24.1 20168 24.1 down down correct
FORD.US Forward Industries Inc 20190827 0 1.07 1.0746 1.06 1.06 19035 1.06 down down correct
FORM.US FormFactor Inc 20190827 0 16.81 16.88 16.38 16.4 295140 16.4 down up incorrect
FORR.US Forrester Research Inc 20190827 0 32.44 33.18 32.31 32.88 64652 32.88 up up correct
FOSL.US Fossil Group Inc 20190827 0 11.58 12.23 11.4735 12 1882904 12 up up correct
FOX.US Fox Corporation 20190827 0 31.9 32.05 31.61 31.62 1763496 30.5182 down down correct
FOXA.US Fox Corporation 20190827 0 32.22 32.38 31.92 31.93 3449444 30.8483 down down correct
FOXF.US Fox Factory Holding Corp 20190827 0 74.42 74.74 73.35 73.87 149710 73.87 down down correct
FPAY.US FlexShopper Inc 20190827 0 1.72 1.78 1.72 1.75 62757 1.75 up up correct
FRAF.US Franklin Financial Services Corporation 20190827 0 32 32.8406 31.61 31.88 2992 29.0875 down down correct
FRBA.US First Bank 20190827 0 10.46 10.47 10.35 10.37 32796 10.0732 down down correct
FRBK.US Republic First Bancorp Inc 20190827 0 3.94 3.98 3.89 3.91 286013 3.91 down up incorrect
FREE.US Whole Earth Brands Inc 20190827 0 9.83 9.88 9.83 9.88 4684 9.88 up up correct
FRG.US Franchise Group Inc 20190827 0 11.95 11.98 11.95 11.97 81300 10.6942 up up correct
FRGI.US Fiesta Restaurant Group Inc 20190827 0 9.37 9.4 8.85 8.86 325773 8.86 down down correct
FRHC.US Freedom Holding Corp 20190827 0 12.3 12.4 12.3 12.31 22372 12.31 up up correct
FRME.US First Merchants Corporation 20190827 0 35.89 36.06 34.7425 34.81 207611 32.3093 down down correct
FROPX.US FROPX 20190827 0 19.75 19.75 19.75 19.75 0 15.4243
FRPH.US FRP Holdings Inc 20190827 0 50.38 50.5941 47.51 47.89 25341 47.89 down down correct
FRPT.US Freshpet Inc 20190827 0 45.54 46.315 44.8 46.01 571252 46.01 up down incorrect
FRST.US Primis Financial Corp 20190827 0 14.73 14.73 14.28 14.51 65511 13.509 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20190827 0 1.52 1.5523 1.4727 1.49 10300 1.49 down down correct
FRTA.US Forterra Inc 20190827 0 6.12 6.37 5.895 5.98 133521 5.98 down down correct
FSBW.US FS Bancorp Inc 20190827 0 48.835 48.835 47.6 48.37 4517 23.298 down down correct
FSEA.US First Seacoast Bancorp 20190827 0 8.9316 8.99 8.9316 8.98 2339 8.98 up up correct
FSFG.US First Savings Financial Group Inc 20190827 0 60.57 60.57 58.24 58.24 3590 18.7494 down up incorrect
FSLR.US First Solar Inc 20190827 0 62.81 63.3699 61.45 61.86 878067 61.86 down down correct
FSTR.US L.B. Foster Company 20190827 0 20.75 20.89 19.64 19.84 22126 19.84 down down correct
FSTX.US F 20190827 0 3.86 3.95 3.59 3.91 27134 15.64 up up correct
FSV.US FirstService Corporation 20190827 0 100.2 102.43 100.2 102.07 22720 100.7907 up up correct
FTDR.US Frontdoor Inc 20190827 0 49.95 50.54 49.31 49.55 562899 49.55 down up incorrect
FTEK.US Fuel Tech Inc 20190827 0 0.84 0.84 0.8176 0.8206 170882 0.8206 down down correct
FTFT.US Future FinTech Group Inc 20190827 0 1 1 0.97 1 17071 1
FTNT.US Fortinet Inc 20190827 0 81.52 81.83 80.4025 80.86 1363289 80.86 down down correct
FULC.US Fulcrum Therapeutics Inc 20190827 0 10.86 11.5 9.98 10.87 54543 10.87 up down incorrect
FULT.US Fulton Financial Corporation 20190827 0 15.7 15.7 15.225 15.32 820966 13.8707 down down correct
FUNC.US First United Corporation 20190827 0 21.2 21.3439 21.1 21.15 20978 19.6151 down up incorrect
FUND.US Sprott Focus Trust Inc 20190827 0 6.55 6.6 6.47 6.47 29438 5.2454 down down correct
FUSB.US First US Bancshares Inc 20190827 0 9.37 9.37 9.2 9.24 2609 8.9523 down down correct
FUTU.US Futu Holdings Limited 20190827 0 10.7 10.92 10.63 10.92 154924 10.92 up up correct
FUV.US Arcimoto Inc 20190827 0 2.96 2.98 2.92 2.98 11965 2.98 up up correct
FVCB.US FVCBankcorp Inc 20190827 0 16.5 16.67 16.32 16.5 25068 16.5
FVE.US Five Star Senior Living Inc 20190827 0 0.572 0.572 0.5 0.5253 12359 5.253 down up incorrect
FWBI.US First Wave BioPharma Inc 20190827 0 1.07 1.1 1.02 1.02 94738 1.02 down down correct
FWONA.US Formula One Group 20190827 0 38.9 38.97 37.99 38.15 56027 38.15 down up incorrect
FWONK.US Formula One Group 20190827 0 40.71 41.03 39.82 39.99 605709 39.99 down down correct
FWRD.US Forward Air Corporation 20190827 0 58.84 59.05 57.71 58.04 136295 56.6352 down down correct
GABC.US German American Bancorp Inc 20190827 0 30.07 30.45 29.58 29.9 154515 28.3969 down down correct
GAIA.US Gaia Inc 20190827 0 7.17 7.17 6.7 6.72 93718 6.72 down down correct
GAIN.US Gladstone Investment Corporation 20190827 0 11.53 11.53 11.43 11.47 89292 9.523 down down correct
GALT.US Galectin Therapeutics Inc 20190827 0 3.18 3.28 2.97 3 379111 3 down up incorrect
GAME.US Engine Media Holdings Inc. Common Stock 20190827 0 0.7875 0.7875 0.7875 0.7875 3990 59.0625
GASS.US StealthGas Inc 20190827 0 3.12 3.24 3.08 3.14 38392 3.14 up up correct
GBCI.US Glacier Bancorp Inc 20190827 0 39.33 39.34 38.02 38.22 324937 35.4028 down down correct
GBDC.US Golub Capital BDC Inc 20190827 0 18.0422 18.0747 17.9261 17.9551 101106 14.8469 down up incorrect
GBLI.US Global Indemnity Group LLC 20190827 0 26.84 26.84 25.16 25.57 17404 23.2138 down down correct
GBLIL.US Global Indemnity Limited SUB NT 47 20190827 0 26.83 26.9 26.6721 26.9 2887 22.672 up up correct
GBT.US Global Blood Therapeutics Inc 20190827 0 47.54 47.89 45.24 45.35 1171375 45.35 down down correct
GCBC.US Greene County Bancorp Inc 20190827 0 26.52 26.52 26.04 26.49 7106 25.4292 down down correct
GCMG.US GCM Grosvenor Inc 20190827 0 10.08 10.14 10.07 10.09 1188400 9.8086 up up correct
GCREX.US Griffin Institutional Access Real Estate 20190827 0 26.64 26.64 26.64 26.64 0 23.3608
GDEN.US Golden Entertainment Inc 20190827 0 13.79 13.79 13.07 13.28 85763 13.28 down down correct
GDS.US GDS Holdings Limited 20190827 0 40.56 41.94 40.2 40.51 633007 40.51 down down correct
GECC.US Great Elm Capital Corporation 20190827 0 8.33 8.4383 8.25 8.28 49423 6.4046 down down correct
GECCM.US GECCM 20190827 0 25.3101 25.33 25.3101 25.33 525 23.0994 up up correct
GECCN.US Great Elm Capital 20190827 0 25 25.15 25 25.01 11000 21.408 up up correct
GEG.US Great Elm Group Inc 20190827 0 3.79 3.79 3.61 3.61 729 3.61 down down correct
GENC.US Gencor Industries Inc 20190827 0 11.2 11.2 10.95 10.95 8052 10.95 down down correct
GENE.US Genetic Technologies Limited 20190827 0 2.27 2.2814 2.08 2.08 63898 2.08 down down correct
GEOS.US Geospace Technologies Corporation 20190827 0 12.37 12.38 11.61 11.67 38318 11.67 down down correct
GERN.US Geron Corporation 20190827 0 1.38 1.41 1.33 1.35 808391 1.35 down down correct
GEVO.US Gevo Inc 20190827 0 2.75 2.75 2.62 2.63 88008 2.63 down down correct
GFED.US Guaranty Federal Bancshares Inc 20190827 0 23.75 24 23.7 23.9 3971 22.2215 up up correct
GFN.US General Finance Corporation 20190827 0 8.21 8.36 8 8.13 30474 8.13 down down correct
GGAL.US Grupo Financiero Galicia S.A 20190827 0 13.7 13.85 12.82 12.87 4190738 12.6327 down down correct
GH.US Guardant Health Inc 20190827 0 95.52 98.48 93.34 93.93 917078 93.93 down down correct
GHSI.US Guardion Health Sciences Inc 20190827 0 1.68 1.68 1.548 1.59 613083 1.59 down down correct
GIFI.US Gulf Island Fabrication Inc 20190827 0 6.48 6.55 6.17 6.27 70679 6.27 down down correct
GIGM.US GigaMedia Limited 20190827 0 2.35 2.35 2.2699 2.2699 6212 2.2699 down down correct
GIII.US G 20190827 0 20.47 20.614 19.69 19.69 391780 19.69 down down correct
GILD.US Gilead Sciences Inc 20190827 0 63.51 63.89 62.935 63.31 5226975 57.2695 down down correct
GILT.US Gilat Satellite Networks Ltd 20190827 0 8 8.13 8 8.07 9796 6.9649 up up correct
GIREX.US Griffin Institutional Access Real Estate 20190827 0 27.45 27.45 27.45 27.45 0 24.0708
GLAD.US Gladstone Capital Corporation 20190827 0 9.3 9.35 9.2 9.25 100330 7.5258 down down correct
GLBFX.US GL Beyond Income Fund 20190827 0 1.62 1.62 1.62 1.62 0 1.4149
GLBS.US Globus Maritime Limited 20190827 0 2.04 2.0498 1.87 1.89 42985 189 down down correct
GLBZ.US Glen Burnie Bancorp 20190827 0 10.51 10.5273 10.51 10.5258 3589 9.7574 up down incorrect
GLDD.US Great Lakes Dredge & Dock Corporation 20190827 0 10.89 10.9507 10.69 10.76 464425 10.76 down down correct
GLG.US TD Holdings Inc 20190827 0 0.33 0.375 0.32 0.331 47998 0.331 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20190827 0 5.4 5.4 4.94 5.15 48744 5.15 down down correct
GLNG.US Golar LNG Limited 20190827 0 12.85 13.07 12.78 12.89 1179285 12.89 up up correct
GLPG.US Galapagos NV 20190827 0 168.19 170.02 167.04 169.94 197383 169.94 up down incorrect
GLPI.US Gaming and Leisure Properties Inc 20190827 0 38.73 38.995 38.62 38.62 1239861 33.7886 down down correct
GLRE.US Greenlight Capital Re Ltd 20190827 0 9.56 9.77 9.33 9.34 124509 9.34 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20190827 0 27.32 27.32 27.32 27.32 0 23.9571
GLYC.US GlycoMimetics Inc 20190827 0 3.44 3.5095 3.3 3.34 317294 3.34 down down correct
GMBL.US Esports Entertainment Group Inc 20190827 0 0.44 0.4654 0.39 0.39 87 5.85 down down correct
GMDA.US Gamida Cell Ltd 20190827 0 3.83 4.2 3.47 4.2 31854 4.2 up up correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20190827 0 27.08 27.08 27.08 27.08 0 23.7463
GNCA.US Genocea Biosciences Inc 20190827 0 3.09 3.17 2.999 3.08 95559 3.08 down down correct
GNFT.US Genfit SA 20190827 0 17.7 17.74 17.18 17.29 41471 17.29 down down correct
GNLN.US Greenlane Holdings Inc 20190827 0 6.63 6.6827 6.201 6.39 153798 6.39 down down correct
GNPX.US Genprex Inc 20190827 0 0.905 0.97 0.86 0.86 22506 0.86 down up incorrect
GNSS.US Genasys Inc 20190827 0 3.5 3.55 3.44 3.53 37762 3.53 up up correct
GNTX.US Gentex Corporation 20190827 0 25.99 26.33 25.8688 26.14 2458365 25.203 up up correct
GNTY.US Guaranty Bancshares Inc 20190827 0 30.05 30.1 29.65 29.7 23681 25.2046 down down correct
GNUS.US Genius Brands International Inc 20190827 0 0.69 0.69 0.65 0.6557 69606 0.6557 down down correct
GO.US Grocery Outlet Holding Corp 20190827 0 43 46.74 42.6 44.01 703952 44.01 up up correct
GOEV.US Canoo Inc 20190827 0 9.975 9.98 9.97 9.98 93811 9.98 up up correct
GOEVW.US Canoo Holdings Ltd 20190827 0 0.76 0.765 0.75 0.7645 6300 0.7645 up up correct
GOGL.US Golden Ocean Group Limited 20190827 0 6 6.05 5.82 5.88 197281 4.7517 down down correct
GOGO.US Gogo Inc 20190827 0 3.98 4.015 3.75 3.89 1118620 3.89 down down correct
GOOD.US Gladstone Commercial Corporation 20190827 0 22.4 22.44 22.14 22.16 92368 18.4168 down down correct
GOOG.US Alphabet Inc 20190827 0 1180.53 1182.4 1161.45 1167.84 1077452 1167.84 down down correct
GOOGL.US Alphabet Inc 20190827 0 1183 1185 1164.557 1170.82 1173489 1170.82 down down correct
GOSS.US Gossamer Bio Inc 20190827 0 20.5 21.2 19.1 19.92 552535 19.92 down down correct
GOVX.US GeoVax Labs Inc 20190827 0 0.023 0.023 0.018 0.02 5 800 down down correct
GP.US GreenPower Motor Company Inc 20190827 0 0.3784 0.386 0.3784 0.386 15270 2.702 up up correct
GPP.US Green Plains Partners LP 20190827 0 12.97 13.08 12.9 12.9 27345 10.7814 down down correct
GPRE.US Green Plains Inc 20190827 0 7.57 7.57 7.04 7.25 1114835 7.25 down down correct
GPRO.US GoPro Inc 20190827 0 3.99 3.99 3.82 3.87 3470041 3.87 down down correct
GRBK.US Green Brick Partners Inc 20190827 0 9.52 9.52 9.15 9.21 90666 9.21 down down correct
GREE.US Greenidge Generation Holdings Inc 20190827 0 14.2609 14.3478 13.8261 14.087 8947 7.2817 down down correct
GRFS.US Grifols S.A 20190827 0 21.27 21.38 20.98 21 1601168 20.0102 down up incorrect
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20190827 0 27.73 27.73 27.73 27.73 0 24.3172
GRIN.US Grindrod Shipping Holdings Ltd 20190827 0 5.11 5.11 5.11 5.11 237 4.858
GRMN.US Garmin Ltd 20190827 0 79.24 80.04 79.24 79.81 891122 75.4128 up up correct
GRNQ.US Greenpro Capital Corp 20190827 0 1 1.0889 0.99 1.085 1277 1.085 up down incorrect
GROM.US Grom Social Enterprises Inc. Common Stock 20190827 0 0.1329 0.1329 0.13 0.13 14400 4.16 down down correct
GROW.US U.S. Global Investors Inc 20190827 0 2.07 2.07 1.91 1.955 69035 1.8932 down up incorrect
GRPN.US Groupon Inc 20190827 0 2.39 2.42 2.34 2.36 232331 47.2 down down correct
GRTS.US Gritstone bio Inc 20190827 0 9.49 9.7035 9.12 9.18 117846 9.18 down down correct
GRVY.US Gravity Co. Ltd 20190827 0 29.53 29.53 27.8 28.44 67601 28.44 down up incorrect
GRWG.US GrowGeneration Corp 20190827 0 5.34 5.5 5.1 5.15 270760 5.15 down down correct
GSBC.US Great Southern Bancorp Inc 20190827 0 56.2 56.2 54.57 54.83 27101 50.2655 down down correct
GSHD.US Goosehead Insurance Inc 20190827 0 47.39 48.42 46.67 47.96 157317 46.8033 up down incorrect
GSIT.US GSI Technology Inc 20190827 0 8.35 8.41 8.22 8.23 19565 8.23 down down correct
GSKY.US GreenSky Inc 20190827 0 7.01 7.07 6.77 6.83 419543 6.83 down down correct
GSM.US Ferroglobe PLC 20190827 0 1.23 1.25 1.11 1.13 673586 1.13 down down correct
GSMG.US Glory Star New Media Group Holdings Limited 20190827 0 10.13 10.15 10.13 10.15 6127 10.15 up up correct
GT.US The Goodyear Tire & Rubber Company 20190827 0 11.36 11.4 10.9 10.97 3139470 10.7349 down down correct
GTBP.US GT Biopharma Inc 20190827 0 0.175 0.205 0.173 0.1925 1114 3.2725 up up correct
GTEC.US Greenland Technologies Holding Corporation 20190827 0 10.3 10.3 10.3 10.3 805 10.3
GTHX.US G1 Therapeutics Inc 20190827 0 36.05 36.42 31.85 33.37 520812 33.37 down down correct
GTIM.US Good Times Restaurants Inc 20190827 0 1.8393 1.9 1.82 1.88 6401 1.88 up down incorrect
GTX.US Garrett Motion Inc 20190827 0 10.43 10.59 9.77 9.99 677875 9.99 down down correct
GTYH.US GTY Technology Holdings Inc 20190827 0 6.27 6.45 6.21 6.27 121799 6.27
GURE.US Gulf Resources Inc 20190827 0 0.75 0.7702 0.6809 0.6942 72664 3.471 down down correct
GVP.US GSE Systems Inc 20190827 0 1.7 1.76 1.67 1.76 14364 1.76 up up correct
GWGH.US GWG Holdings Inc 20190827 0 9.41 9.41 8.91 8.96 17349 8.96 down down correct
GWRS.US Global Water Resources Inc 20190827 0 12.34 12.34 11.73 11.73 14903 11.1685 down down correct
HA.US Hawaiian Holdings Inc 20190827 0 23.67 23.9 22.905 23.5 824134 23.3096 down down correct
HAFC.US Hanmi Financial Corporation 20190827 0 17.58 17.6 17.01 17.13 173922 15.757 down down correct
HAIN.US The Hain Celestial Group Inc 20190827 0 18.5 18.528 17.94 18.18 1509264 18.18 down down correct
HALL.US Hallmark Financial Services Inc 20190827 0 17.47 17.53 17.19 17.25 77341 17.25 down down correct
HALO.US Halozyme Therapeutics Inc 20190827 0 16.04 16.145 15.7 15.81 1034439 15.81 down down correct
HARP.US Harpoon Therapeutics Inc 20190827 0 14.2 14.2 13.8 14.19 35325 14.19 down down correct
HAS.US Hasbro Inc 20190827 0 107.85 108.55 106.87 107.26 858696 100.1827 down down correct
HAYN.US Haynes International Inc 20190827 0 29.12 29.32 28.44 28.48 43768 26.3665 down down correct
HBAN.US Huntington Bancshares Incorporated 20190827 0 12.69 12.71 12.365 12.56 8397776 11.1403 down down correct
HBCP.US Home Bancorp Inc 20190827 0 36.7 36.73 35.35 35.4 15968 33.2067 down up incorrect
HBIO.US Harvard Bioscience Inc 20190827 0 2.73 2.77 2.53 2.53 147651 2.53 down down correct
HBMD.US Howard Bancorp Inc 20190827 0 14.9 14.91 14.65 14.69 78496 14.69 down down correct
HBNC.US Horizon Bancorp Inc 20190827 0 16.36 16.36 15.94 15.97 108728 14.7456 down down correct
HBP.US Huttig Building Products Inc 20190827 0 2.24 2.24 2.13 2.2 17123 2.2 down down correct
HCAT.US Health Catalyst Inc 20190827 0 41.02 41.14 38.25 40.27 501916 40.27 down down correct
HCCC.US Healthcare Capital Corp 20190827 0 0.43 0.43 0.43 0.43 3000 0.43
HCCI.US Heritage 20190827 0 24.85 24.85 24.23 24.24 39837 24.24 down down correct
HCKT.US The Hackett Group Inc 20190827 0 16.11 16.25 15.83 15.92 43472 15.0557 down down correct
HCM.US HUTCHMED (China) Limited 20190827 0 20.99 21.49 20.17 21.31 473322 21.31 up up correct
HCSG.US Healthcare Services Group Inc 20190827 0 21.84 21.88 21.34 21.35 651265 19.8056 down down correct
HDSN.US Hudson Technologies Inc 20190827 0 0.54 0.598 0.442 0.5447 3144840 0.5447 up up correct
HEAR.US Turtle Beach Corporation 20190827 0 9.19 9.2339 8.57 8.63 400723 8.63 down down correct
HEES.US H&E Equipment Services Inc 20190827 0 24.32 24.32 22.75 22.78 158695 20.8357 down down correct
HELE.US Helen of Troy Limited 20190827 0 150.13 150.979 147.27 147.45 132839 147.45 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20190827 0 2.41 2.49 2.31 2.42 55096 2.42 up up correct
HEXO.US HEXO Corp. Common Shares 20190827 0 4.1 4.1 3.77 3.85 2831538 15.4 down down correct
HFFG.US HF Foods Group Inc 20190827 0 18.66 19.99 18.66 19.68 1578 19.68 up down incorrect
HFWA.US Heritage Financial Corporation 20190827 0 26.33 26.33 25.38 25.38 152787 23.4047 down down correct
HGSH.US China HGS Real Estate Inc 20190827 0 0.84 0.85 0.73 0.8039 5443 1.6078 down down correct
HHR.US HeadHunter Group PLC 20190827 0 18.35 18.35 17.663 18.1 46700 17.2242 down down correct
HIBB.US Hibbett Inc 20190827 0 16.79 17.6 16.58 16.99 1178765 16.8369 up up correct
HIFS.US Hingham Institution for Savings 20190827 0 181.5 181.5 178.5 178.5 2629 174.0005 down down correct
HIHO.US Highway Holdings Limited 20190827 0 1.6734 1.7116 1.66 1.66 7792 1.4667 down up incorrect
HIMX.US Himax Technologies Inc 20190827 0 1.92 1.98 1.78 1.8 1781765 1.7675 down up incorrect
HITI.US High Tide Inc. Common Shares 20190827 0 0.365 0.365 0.335 0.35 181025 0.35 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20190827 0 0.2096 0.21 0.2 0.208 230561 0.208 down down correct
HJLI.US Hancock Jaffe Laboratories Inc 20190827 0 1.02 1.03 0.99 1.03 46542 25.75 up up correct
HLG.US Hailiang Education Group Inc 20190827 0 63.8735 63.99 61.91 63.28 12471 63.28 down down correct
HLIT.US Harmonic Inc 20190827 0 6.47 6.61 6.46 6.55 507831 6.55 up down incorrect
HLNE.US Hamilton Lane Incorporated 20190827 0 57.9 59.87 57.9 59.68 184245 57.1247 up down incorrect
HMHC.US Houghton Mifflin Harcourt Company 20190827 0 5.9 6.05 5.71 5.79 530796 5.79 down down correct
HMNF.US HMN Financial Inc 20190827 0 20.95 20.97 20.67 20.67 6958 20.67 down down correct
HMST.US HomeStreet Inc 20190827 0 26.64 26.74 25.41 25.45 168737 24.3538 down down correct
HMTV.US Hemisphere Media Group Inc 20190827 0 11.95 11.95 11.34 11.47 53401 11.47 down down correct
HNNA.US Hennessy Advisors Inc 20190827 0 9.615 9.83 9.5801 9.8 22215 8.6236 up up correct
HNRG.US Hallador Energy Company 20190827 0 4.2 4.2 3.95 4.05 76967 3.911 down down correct
HOFT.US Hooker Furniture Corporation 20190827 0 18.27 18.42 17.12 17.16 69682 16.022 down down correct
HOLI.US Hollysys Automation Technologies Ltd 20190827 0 15.67 15.67 15.31 15.45 80161 14.9769 down up incorrect
HOLX.US Hologic Inc 20190827 0 48.79 48.9 48.06 48.26 2124418 48.26 down down correct
HON.US Honeywell International Inc 20190827 0 158.11 158.2 156.24 157.48 2530262 150.5656 down down correct
HONE.US HarborOne Bancorp Inc 20190827 0 9.95 9.99 9.84 9.89 866000 9.6885 down up incorrect
HOOK.US HOOKIPA Pharma Inc 20190827 0 7.82 7.82 7.1901 7.29 23437 7.29 down down correct
HOPE.US Hope Bancorp Inc 20190827 0 13.35 13.4 12.91 12.92 463475 11.5622 down down correct
HOTH.US Hoth Therapeutics Inc 20190827 0 5.31 5.3563 5.1301 5.3 4611 5.3 down down correct
HPK.US HighPeak Energy Inc 20190827 0 10.24 10.24 10.225 10.24 3100 10.1265
HQI.US HireQuest Inc 20190827 0 6.9 6.9 6.69 6.7 2100 6.5316 down down correct
HQY.US HealthEquity Inc 20190827 0 59.23 59.48 56.8147 57.26 598930 57.26 down down correct
HROW.US Harrow Health Inc 20190827 0 4.96 5.11 4.96 4.99 211753 4.99 up down incorrect
HRTX.US Heron Therapeutics Inc 20190827 0 17.26 17.63 16.66 16.83 566264 16.83 down down correct
HRZN.US Horizon Technology Finance Corporation 20190827 0 11.95 12.02 11.8 11.83 105162 9.5293 down down correct
HSDT.US Helius Medical Technologies Inc 20190827 0 1.95 1.97 1.85 1.89 45195 66.15 down down correct
HSIC.US Henry Schein Inc 20190827 0 60.8 61.26 60.06 60.46 1277541 60.46 down down correct
HSII.US Heidrick & Struggles International Inc 20190827 0 25.71 25.99 25.45 25.59 91511 24.4273 down down correct
HSKA.US Heska Corporation 20190827 0 73.18 73.62 69.875 70.04 64240 70.04 down down correct
HSON.US Hudson Global Inc 20190827 0 12.26 12.36 11.95 11.95 15476 11.95 down down correct
HST.US Host Hotels & Resorts Inc 20190827 0 15.84 15.94 15.685 15.74 6957982 15.0759 down down correct
HSTM.US HealthStream Inc 20190827 0 26.88 27.11 26.41 26.41 110289 26.41 down down correct
HSTO.US Histogen Inc 20190827 0 0.29 0.3098 0.29 0.3084 22788 3.084 up down incorrect
HTBI.US HomeTrust Bancshares Inc 20190827 0 25.09 25.12 24.54 24.62 46788 23.8515 down up incorrect
HTBK.US Heritage Commerce Corp 20190827 0 11.56 11.62 11.32 11.42 256391 10.1165 down down correct
HTBX.US Heat Biologics Inc 20190827 0 0.5521 0.5521 0.5199 0.5346 6893 3.7422 down up incorrect
HTGM.US HTG Molecular Diagnostics Inc 20190827 0 1.02 1.02 0.935 0.9474 6852 14.211 down down correct
HTHT.US Huazhu Group Limited 20190827 0 32.09 32.59 31.68 32.51 797296 32.235 up up correct
HTLD.US Heartland Express Inc 20190827 0 19.77 20.17 19.75 19.86 378810 19.09 up up correct
HTLF.US Heartland Financial USA Inc 20190827 0 43.36 43.74 41.68 41.77 174358 39.8897 down down correct
HUBG.US Hub Group Inc 20190827 0 40.94 41 39.95 40.46 236250 40.46 down down correct
HUGE.US FSD Pharma Inc 20190827 0 0.086 0.086 0.068 0.0751 405871 15.0951 down down correct
HURC.US Hurco Companies Inc 20190827 0 31.585 31.86 31.5 31.86 16041 30.6672 up up correct
HURN.US Huron Consulting Group Inc 20190827 0 59.77 59.94 58.76 58.78 77992 58.78 down down correct
HUSN.US Hudson Capital Inc 20190827 0 1.98 2.02 1.81 1.8699 20922 9.3495 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20190827 0 1.74 1.76 1.74 1.75 6705 1.75 up up correct
HVBC.US HV Bancorp Inc 20190827 0 14.27 14.285 14.27 14.285 1425 14.285 up up correct
HWBK.US Hawthorn Bancshares Inc 20190827 0 19.9519 20.0999 19.6191 20.0259 7610 18.8261 up up correct
HWC.US Hancock Whitney Corporation 20190827 0 34.83 35.22 33.63 33.98 362506 31.3383 down up incorrect
HWKN.US Hawkins Inc 20190827 0 44.43 44.43 43.3 43.81 23017 21.0586 down down correct
HX.US Xiaobai Maimai Inc 20190827 0 2.26 2.3 2.1273 2.15 52870 6.45 down up incorrect
HYACU.US Haymaker Acquisition Corp. III 20190827 0 10.35 10.35 10.35 10.35 25000 10.35
HYMC.US Hycroft Mining Holding Corporation 20190827 0 10.2405 10.2405 10.2405 10.2405 126 10.2405
HYRE.US HyreCar Inc 20190827 0 3.27 3.3 3 3.1 164611 3.1 down down correct
HZNP.US Horizon Therapeutics Public Limited Company 20190827 0 27.64 27.82 27.07 27.41 1101108 27.41 down down correct
IART.US Integra LifeSciences Holdings Corporation 20190827 0 60.21 60.22 58.39 58.49 741924 58.49 down down correct
IBCP.US Independent Bank Corporation 20190827 0 19.73 19.73 19.23 19.35 87934 17.5755 down down correct
IBKR.US Interactive Brokers Group Inc 20190827 0 44.65 45.28 44.65 45.05 284119 44.3487 up up correct
IBOC.US International Bancshares Corporation 20190827 0 35.42 35.42 34.52 34.53 295168 31.7796 down down correct
IBTX.US Independent Bank Group Inc 20190827 0 49.37 49.667 47.74 48.09 236980 45.8413 down down correct
ICAD.US iCAD Inc 20190827 0 5.91 5.96 5.5 5.62 103466 5.62 down down correct
ICBK.US County Bancorp Inc 20190827 0 17 17 16.85 16.85 4253 16.3047 down up incorrect
ICCC.US ImmuCell Corporation 20190827 0 5.6075 5.7009 5.6 5.7009 1549 5.7009 up up correct
ICCH.US ICC Holdings Inc 20190827 0 13.75 13.75 13.75 13.75 900 13.75
ICFI.US ICF International Inc 20190827 0 83.78 84.25 82.04 82.54 132519 81.1042 down down correct
ICHR.US Ichor Holdings Ltd 20190827 0 20.57 20.62 19.58 19.7 107270 19.7 down down correct
ICLK.US iClick Interactive Asia Group Limited 20190827 0 3.17 3.2 3 3.16 41149 3.16 down up incorrect
ICLR.US ICON Public Limited Company 20190827 0 155.04 155.6213 152.95 154.28 126787 154.28 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20190827 0 7.09 7.2036 7.06 7.06 16327 5.6796 down up incorrect
ICPT.US Intercept Pharmaceuticals Inc 20190827 0 61.46 62.3456 59.53 60.5 416655 60.5 down down correct
ICUI.US ICU Medical Inc 20190827 0 164.45 164.65 158.52 158.7 225563 158.7 down down correct
IDCC.US InterDigital Inc 20190827 0 48.73 48.73 47.65 47.76 257537 45.2856 down down correct
IDEX.US Ideanomics Inc 20190827 0 1.63 1.69 1.53 1.55 815197 1.55 down down correct
IDN.US Intellicheck Inc 20190827 0 4.54 4.71 4.25 4.35 29630 4.35 down up incorrect
IDRA.US Idera Pharmaceuticals Inc 20190827 0 2.36 2.47 2.27 2.29 114934 2.29 down down correct
IDXX.US IDEXX Laboratories Inc 20190827 0 279.04 285.14 277.07 284.77 612872 284.77 up up correct
IDYA.US IDEAYA Biosciences Inc 20190827 0 6.09 6.29 5.91 6.25 8441 6.25 up up correct
IEA.US Infrastructure and Energy Alternatives Inc 20190827 0 3.81 3.83 3.6 3.67 70853 3.67 down down correct
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20190827 0 0.03 0.03 0.03 0.03 7000 0.03
IEP.US Icahn Enterprises L.P 20190827 0 67.07 67.41 66.16 67.4 61646 48.4395 up up correct
IESC.US IES Holdings Inc 20190827 0 18.65 18.71 18.18 18.46 15137 18.46 down down correct
IFMK.US iFresh Inc 20190827 0 1.86 2.05 1.6 1.63 675448 1.63 down down correct
IFRX.US InflaRx N.V 20190827 0 2.72 2.75 2.62 2.64 243722 2.64 down up incorrect
IGIC.US International General Insurance Holdings Ltd 20190827 0 10.25 10.25 10.25 10.25 200 9.7264
IGICW.US International General Insurance Holdings Ltd 20190827 0 0.54 0.5401 0.54 0.5401 400 0.5401 up down incorrect
IHRT.US iHeartMedia Inc 20190827 0 13.16 13.47 13 13.1 264329 13.1 down down correct
III.US Information Services Group Inc 20190827 0 2.67 2.67 2.62 2.62 24749 2.5858 down down correct
IIIV.US i3 Verticals Inc 20190827 0 22.55 23.2 21.85 22.4 162479 22.4 down down correct
IIN.US IntriCon Corporation 20190827 0 17.84 18.0459 17.22 17.35 95887 17.35 down up incorrect
IIVI.US II 20190827 0 37.56 37.56 35.97 36.28 739136 36.28 down down correct
IKNX.US IKONICS Corporation 20190827 0 6.4 6.7194 6.4 6.56 4981 6.56 up up correct
ILMN.US Illumina Inc 20190827 0 284.56 289 283.2509 285.02 659440 285.02 up up correct
ILPT.US Industrial Logistics Properties Trust 20190827 0 21.12 21.21 20.85 20.88 210485 18.535 down down correct
IMAC.US IMAC Holdings Inc 20190827 0 3.983 4.03 3.75 3.8 11575 3.8 down down correct
IMBI.US iMedia Brands Inc 20190827 0 0.455 0.465 0.428 0.4485 427627 4.485 down down correct
IMGN.US ImmunoGen Inc 20190827 0 2.54 2.64 2.5 2.55 742861 2.55 up down incorrect
IMKTA.US Ingles Markets Incorporated 20190827 0 38.63 38.98 37.59 37.75 110744 36.555 down down correct
IMMP.US Immutep Limited 20190827 0 1.397 1.49 1.38 1.44 1990 1.44 up down incorrect
IMMR.US Immersion Corporation 20190827 0 8.61 8.61 8.35 8.37 248520 8.37 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20190827 0 19.47 19.5 19.33 19.49 30504 17.7669 up up correct
IMRN.US Immuron Limited 20190827 0 2.69 2.69 2.65 2.68 3890 2.68 down down correct
IMTE.US Integrated Media Technology Limited 20190827 0 8.38 8.38 7.3948 7.985 2151 7.985 down down correct
IMUX.US Immunic Inc 20190827 0 14.45 14.7 14.2385 14.27 17614 14.27 down down correct
IMV.US IMV Inc 20190827 0 2.8742 2.8742 2.79 2.79 3538 2.79 down down correct
IMVT.US Immunovant Inc 20190827 0 9.84 9.87 9.84 9.87 23500 9.87 up up correct
IMXI.US International Money Express Inc 20190827 0 13.85 14.0999 13.65 13.85 188622 13.85
INBK.US First Internet Bancorp 20190827 0 19.87 19.985 19.55 19.76 44322 19.2831 down down correct
INBKZ.US INBKZ 20190827 0 26.25 26.25 26.25 26.25 500 22.976
INCY.US Incyte Corporation 20190827 0 83.51 84.08 79.43 80.26 1507163 80.26 down down correct
INDB.US Independent Bank Corp 20190827 0 67.27 67.6 64.95 65.08 115114 60.9858 down down correct
INDP.US Indaptus Therapeutics Inc 20190827 0 36.08 42.64 36 41.6 33750 41.6 up down incorrect
INDT.US INDUS Realty Trust Inc 20190827 0 35 35.2 35 35.17 6100 33.6187 up up correct
INFI.US Infinity Pharmaceuticals Inc 20190827 0 1.15 1.15 1.1 1.13 72144 1.13 down down correct
INFN.US Infinera Corporation 20190827 0 4.95 5.03 4.78 4.83 2594924 4.83 down up incorrect
INGN.US Inogen Inc 20190827 0 46.87 47.33 44.52 45.47 449943 45.47 down down correct
INMB.US INmune Bio Inc 20190827 0 6.04 6.059 5.95 6.0022 11672 6.0022 down down correct
INMD.US InMode Ltd 20190827 0 21.83 22.9 20.83 21.41 886350 10.705 down up incorrect
INO.US Inovio Pharmaceuticals Inc 20190827 0 2.19 2.21 2.05 2.14 898794 2.14 down down correct
INOD.US Innodata Inc 20190827 0 1.2796 1.3199 1.2796 1.28 14039 1.28 up up correct
INOV.US Inovalon Holdings Inc 20190827 0 16.31 16.42 16.08 16.26 326692 16.26 down up incorrect
INPX.US Inpixon 20190827 0 0.174 0.189 0.167 0.1754 104229 7.893 up up correct
INSE.US Inspired Entertainment Inc 20190827 0 6.91 7 6.8843 6.96 14094 6.96 up up correct
INSG.US Inseego Corp 20190827 0 3.84 3.8709 3.61 3.62 638640 3.62 down up incorrect
INSM.US Insmed Incorporated 20190827 0 16.5 16.5 15.54 15.91 857163 15.91 down down correct
INTC.US Intel Corporation 20190827 0 45.87 46.12 45.5 45.79 16927568 43.313 down down correct
INTG.US The InterGroup Corporation 20190827 0 29.21 29.2532 29.21 29.2532 400 29.2532 up up correct
INTU.US Intuit Inc 20190827 0 283.1 284.9899 281.36 283.21 1778042 279.4627 up up correct
INTZ.US Intrusion Inc 20190827 0 4.21 4.27 4.2 4.21 3106 4.21
INVA.US Innoviva Inc 20190827 0 11.22 11.31 10.78 10.81 413601 10.81 down up incorrect
INVE.US Identiv Inc 20190827 0 4.76 4.9206 4.515 4.55 42469 4.55 down down correct
INVO.US INVO Bioscience Inc 20190827 0 0.282 0.3 0.282 0.3 2054 9.6 up up correct
IONM.US Assure Holdings Corp. Common Stock 20190827 0 1.28 1.344 1.28 1.312 12400 1.312 up down incorrect
IONS.US Ionis Pharmaceuticals Inc 20190827 0 67.85 68 65.97 66.14 1250719 66.14 down down correct
IOSP.US Innospec Inc 20190827 0 83.3 84.095 82.25 82.73 96785 80.1304 down down correct
IOVA.US Iovance Biotherapeutics Inc 20190827 0 20.4 20.86 19.375 19.69 1063714 19.69 down down correct
IPA.US ImmunoPrecise Antibodies Ltd 20190827 0 0.4824 0.4824 0.4824 0.4824 10317 0.4824
IPAR.US Inter Parfums Inc 20190827 0 64.99 65.32 64.31 64.91 91916 63.0935 down down correct
IPDN.US Professional Diversity Network Inc 20190827 0 1.45 1.65 1.45 1.65 2200 1.65 up up correct
IPGP.US IPG Photonics Corporation 20190827 0 119.12 119.8 115.9 116.52 336563 116.52 down down correct
IPLDP.US Interstate Power and Light Company 20190827 0 25.81 25.84 25.71 25.81 14200 22.7935
IPWR.US Ideal Power Inc 20190827 0 4.08 4.4999 3.655 4 70303 4 down down correct
IQ.US iQIYI Inc 20190827 0 18.24 18.275 17.24 17.26 5715723 17.26 down down correct
IRBT.US iRobot Corporation 20190827 0 62 62.43 60.69 60.78 413590 60.78 down down correct
IRCP.US IRSA Propiedades Comerciales S.A 20190827 0 12.5 12.5 11.5897 12 7043 8.5605 down up incorrect
IRDM.US Iridium Communications Inc 20190827 0 23.85 24.11 22.778 23.15 589064 23.15 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20190827 0 71.2 71.2 70.2 70.2 1822 70.2 down down correct
IRIX.US IRIDEX Corporation 20190827 0 2.49 2.56 2.4063 2.475 87048 2.475 down down correct
IRMD.US IRadimed Corporation 20190827 0 19.6 20 18.87 19.5 60717 19.5 down down correct
IROQ.US IF Bancorp Inc 20190827 0 21.45 21.5572 21.3261 21.5 4436 20.64 up up correct
IRTC.US iRhythm Technologies Inc 20190827 0 72.29 73.08 70.44 70.77 272931 70.77 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20190827 0 8.96 9.04 8.65 8.83 1439484 8.83 down down correct
ISBC.US Investors Bancorp Inc 20190827 0 10.95 10.97 10.63 10.68 881964 9.6402 down up incorrect
ISEE.US IVERIC bio Inc 20190827 0 1.12 1.13 1.08 1.09 71010 1.09 down down correct
ISIG.US Insignia Systems Inc 20190827 0 1 1.01 1 1.01 1159 7.07 up up correct
ISRG.US Intuitive Surgical Inc 20190827 0 495 499.89 492.24 495.02 546084 165.0067 up down incorrect
ISSC.US Innovative Solutions and Support Inc 20190827 0 5.05 5.08 4.95 4.9828 15675 4.285 down up incorrect
ISTR.US Investar Holding Corporation 20190827 0 22.9 22.91 22.25 22.58 10814 21.8378 down down correct
ISUN.US iSun Inc 20190827 0 4.7 4.7 4.24 4.422 3884 4.422 down down correct
ITCI.US Intra 20190827 0 8.79 8.8 8.34 8.35 387830 8.35 down up incorrect
ITI.US Iteris Inc 20190827 0 5.09 5.23 5.05 5.15 249203 5.15 up up correct
ITIC.US Investors Title Company 20190827 0 142.5 142.5 138.55 141.36 5816 111.2129 down down correct
ITMR.US Itamar Medical Ltd 20190827 0 9.23 9.72 9.23 9.72 303 9.72 up up correct
ITRI.US Itron Inc 20190827 0 68.52 68.86 66.025 66.55 243068 66.55 down down correct
ITRM.US Iterum Therapeutics plc 20190827 0 6.35 6.47 6.21 6.28 10602 6.28 down down correct
ITRN.US Ituran Location and Control Ltd 20190827 0 27.15 27.15 25.6 25.82 96745 24.0121 down down correct
IVAC.US Intevac Inc 20190827 0 4.8247 4.86 4.7011 4.83 16117 4.83 up up correct
IZEA.US IZEA Worldwide Inc 20190827 0 0.3357 0.339 0.3 0.3059 1576978 0.3059 down down correct
JACK.US Jack in the Box Inc 20190827 0 86.05 86.41 84.64 84.73 423302 81.6301 down down correct
JAGX.US Jaguar Health Inc 20190827 0 1.13 1.25 1.1117 1.215 1717997 3.645 up up correct
JAKK.US JAKKS Pacific Inc 20190827 0 0.81 0.82 0.6804 0.7455 1579 7.455 down down correct
JAN.US JanOne Inc 20190827 0 5.4 9.24 3.64 4.02 4602363 4.02 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20190827 0 129.94 130.19 123.32 125.18 631941 125.18 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20190827 0 101.4 102.47 100.03 100.66 1247061 98.8091 down down correct
JBLU.US JetBlue Airways Corporation 20190827 0 17.24 17.25 16.53 16.55 4997088 16.55 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20190827 0 89.31 89.76 87.32 89.27 147132 80.3716 down down correct
JCS.US Communications Systems Inc 20190827 0 4.2465 4.2616 4.18 4.24 21269 2.4616 down down correct
JCTCF.US Jewett 20190827 0 8.2607 8.2607 8.0352 8.0352 600 8.0352 down down correct
JD.US JD.com Inc 20190827 0 30 30.3 29.7332 29.92 7959361 29.92 down up incorrect
JFIN.US Jiayin Group Inc 20190827 0 12.35 12.35 11.3 11.44 9664 11.44 down up incorrect
JFU.US 9F Inc 20190827 0 10.85 11.4 10.48 11.37 342856 11.37 up down incorrect
JG.US Aurora Mobile Limited 20190827 0 3.63 3.72 3.5816 3.72 56736 3.72 up up correct
JJSF.US J & J Snack Foods Corp 20190827 0 191.56 193.35 187.11 188.68 85299 181.598 down down correct
JKHY.US Jack Henry & Associates Inc 20190827 0 141.39 142.925 140.75 142.6 540709 138.7026 up up correct
JNCE.US Jounce Therapeutics Inc 20190827 0 3.76 3.79 3.53 3.62 50902 3.62 down down correct
JOBS.US 51job Inc 20190827 0 67.56 68.75 65.34 65.68 232442 65.68 down down correct
JOUT.US Johnson Outdoors Inc 20190827 0 56.1 56.52 54.501 55.62 51613 54.5277 down down correct
JRJC.US China Finance Online Co. Limited 20190827 0 0.7146 0.7263 0.6885 0.7108 14700 7.108 down down correct
JRSH.US Jerash Holdings (US) Inc 20190827 0 7 7.099 7 7 2709 6.4907
JRVR.US James River Group Holdings Ltd 20190827 0 49.13 49.15 48.405 48.57 80809 44.9426 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20190827 0 22.5623 22.57 22.45 22.45 21262 19.4562 down down correct
JVA.US Coffee Holding Co. Inc 20190827 0 3.95 3.95 3.85 3.89 13431 3.89 down down correct
JYNT.US The Joint Corp 20190827 0 17.37 17.39 16.69 16.75 88696 16.75 down down correct
KALA.US Kala Pharmaceuticals Inc 20190827 0 3.83 3.9389 3.5 3.57 252326 3.57 down down correct
KALU.US Kaiser Aluminum Corporation 20190827 0 87.36 87.53 85.72 85.88 76722 80.7534 down down correct
KALV.US KalVista Pharmaceuticals Inc 20190827 0 15.68 15.73 14.83 15.14 107831 15.14 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20190827 0 0.1692 0.1692 0.1692 0.1692 0 0.1692
KBAL.US Kimball International Inc 20190827 0 17.58 17.58 17.11 17.12 113326 15.9166 down up incorrect
KBSF.US KBS Fashion Group Limited 20190827 0 3.45 3.6 2.34 2.76 1127936 2.76 down down correct
KDMN.US Kadmon Holdings Inc 20190827 0 2.29 2.29 2.06 2.08 606473 2.08 down down correct
KDNY.US Chinook Therapeutics Inc 20190827 0 6.5 6.6 6 6.1 61090 6.1 down down correct
KDP.US Keurig Dr Pepper Inc 20190827 0 26.81 26.94 26.695 26.75 2120010 25.5042 down up incorrect
KE.US Kimball Electronics Inc 20190827 0 13.44 13.5 12.95 13 66040 13 down down correct
KELYA.US Kelly Services Inc 20190827 0 25.62 25.62 25.01 25.18 210482 24.8641 down down correct
KEQU.US Kewaunee Scientific Corporation 20190827 0 15.47 15.9901 15.06 15.06 1603 14.8754 down down correct
KERN.US Akerna Corp 20190827 0 8.83 10.15 8.7966 9.26 197715 9.26 up up correct
KERNW.US Akerna Corp 20190827 0 1.2 1.42 1.1941 1.21 165287 1.21 up down incorrect
KFFB.US Kentucky First Federal Bancorp 20190827 0 7.6025 7.6025 7.6025 7.6025 2091 6.6622
KFRC.US Kforce Inc 20190827 0 32.89 32.99 31.98 32.22 108591 30.6791 down down correct
KHC.US The Kraft Heinz Company 20190827 0 25.58 25.6 24.98 25 7216141 22.4624 down down correct
KIDS.US OrthoPediatrics Corp 20190827 0 30.78 30.99 29.84 30.44 31821 30.44 down up incorrect
KINS.US Kingstone Companies Inc 20190827 0 8.18 8.39 8.01 8.15 27729 7.5981 down up incorrect
KIRK.US Kirkland's Inc 20190827 0 1.58 1.58 1.31 1.36 571217 1.36 down down correct
KLAC.US KLA Corporation 20190827 0 142.46 142.93 140.61 142.42 1230330 137.6178 down down correct
KLDO.US Kaleido Biosciences Inc 20190827 0 9 10 8.91 9.09 164888 9.09 up down incorrect
KLIC.US Kulicke and Soffa Industries Inc 20190827 0 19.76 19.91 19.37 19.48 294775 18.696 down down correct
KLXE.US KLX Energy Services Holdings Inc 20190827 0 10.01 10.53 9.54 9.58 469864 47.9 down down correct
KMDA.US Kamada Ltd 20190827 0 5.57 5.6 5.43 5.48 33098 5.48 down down correct
KMPH.US KemPharm Inc 20190827 0 0.97 1.11 0.904 1.02 22122 16.32 up up correct
KNDI.US Kandi Technologies Group Inc 20190827 0 4.97 5.107 4.96 4.99 160999 4.99 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20190827 0 9.32 9.6 8.76 9.1 91347 9.1 down down correct
KNSL.US Kinsale Capital Group Inc 20190827 0 94.65 96.49 94.65 95.72 94836 95.1802 up down incorrect
KOD.US Kodiak Sciences Inc 20190827 0 11.32 11.4 10.37 10.65 55223 10.65 down down correct
KOPN.US Kopin Corporation 20190827 0 1.03 1.03 0.9651 0.9702 267399 0.9702 down down correct
KOR.US Corvus Gold Inc 20190827 0 1.64 1.67 1.62 1.66 152131 1.66 up up correct
KOSS.US Koss Corporation 20190827 0 2.25 2.8995 2.05 2.65 381608 2.65 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20190827 0 2.55 2.625 2.4 2.58 12893 2.58 up up correct
KPTI.US Karyopharm Therapeutics Inc 20190827 0 8.89 8.94 8.58 8.69 834251 8.69 down down correct
KRMD.US Repro Med Systems Inc 20190827 0 3.12 3.33 3.12 3.32 6140 3.32 up up correct
KRNT.US Kornit Digital Ltd 20190827 0 27.8 27.95 27.32 27.45 181165 27.45 down up incorrect
KRNY.US Kearny Financial Corp 20190827 0 12.68 12.69 12.4 12.41 304823 11.5035 down down correct
KRTX.US Karuna Therapeutics Inc 20190827 0 20.5 20.5 19.21 19.35 71879 19.35 down down correct
KRUS.US Kura Sushi USA Inc 20190827 0 25.28 25.5 23.8 24.86 117589 24.86 down down correct
KRYS.US Krystal Biotech Inc 20190827 0 42.38 43.95 41.53 43.69 105852 43.69 up up correct
KSPN.US Kaspien Holdings Inc 20190827 0 5.363 5.78 5.21 5.232 61804 5.232 down down correct
KTCC.US Key Tronic Corporation 20190827 0 5.35 5.35 5.07 5.09 13844 5.09 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20190827 0 19.35 19.57 19.19 19.4 1270039 19.4 up down incorrect
KTRA.US Kintara Therapeutics Inc 20190827 0 0.73 0.744 0.6005 0.65 1157347 0.65 down down correct
KURA.US Kura Oncology Inc 20190827 0 15.72 15.945 15.28 15.28 132935 15.28 down down correct
KVHI.US KVH Industries Inc 20190827 0 9.7 10 9.2 9.21 26721 9.21 down down correct
KXIN.US Kaixin Auto Holdings 20190827 0 1.77 2.11 1.77 1.974 61352 1.974 up up correct
KZIA.US Kazia Therapeutics Limited 20190827 0 2.32 2.33 2.32 2.33 500 2.33 up up correct
KZR.US Kezar Life Sciences Inc 20190827 0 4.07 4.07 3.82 3.83 78542 3.83 down down correct
LAKE.US Lakeland Industries Inc 20190827 0 10.69 10.93 10.32 10.32 3832 10.32 down down correct
LAMR.US Lamar Advertising Company (REIT) 20190827 0 75.92 75.92 74.7 75.12 312575 68.0945 down down correct
LANC.US Lancaster Colony Corporation 20190827 0 149.95 152.7 139.445 140.19 380899 134.1853 down down correct
LAND.US Gladstone Land Corporation 20190827 0 11.56 11.59 11.38 11.4 107297 10.5477 down down correct
LARK.US Landmark Bancorp Inc 20190827 0 20.9071 20.9071 20.8617 20.8798 2720 17.5724 down up incorrect
LASR.US nLIGHT Inc 20190827 0 13.4 13.49 12.67 12.7 269102 12.7 down up incorrect
LAUR.US Laureate Education Inc 20190827 0 17.5 17.73 17.27 17.34 1010246 9.7507 down down correct
LAWS.US Lawson Products Inc 20190827 0 38.0615 38.08 37.2 37.33 17347 37.33 down down correct
LAZR.US Luminar Technologies Inc 20190827 0 9.98 10.02 9.98 10.02 1604 10.02 up down incorrect
LBAI.US Lakeland Bancorp Inc 20190827 0 15.15 15.15 14.53 14.58 195245 13.4324 down up incorrect
LBC.US Luther Burbank Corporation 20190827 0 10.71 10.71 10.42 10.43 50191 9.8558 down down correct
LBRDA.US Liberty Broadband Corporation 20190827 0 101.34 101.86 100.84 100.87 70407 100.87 down down correct
LBRDK.US Liberty Broadband Corporation 20190827 0 102.65 103.18 102.09 102.15 404742 102.15 down down correct
LBTYA.US Liberty Global plc 20190827 0 26.08 26.08 25.54 25.81 1776406 25.81 down down correct
LBTYK.US Liberty Global plc 20190827 0 25.5 25.5 25.05 25.14 6581497 25.14 down down correct
LCA.US Landcadia Holdings IV Inc 20190827 0 9.73 9.8 9.73 9.8 2395 9.8 up up correct
LCNB.US LCNB Corp 20190827 0 17.03 17.03 16.62 16.63 20555 14.8951 down down correct
LCRDX.US LCRDX 20190827 0 9.9 9.9 9.9 9.9 0 8.5041
LCUT.US Lifetime Brands Inc 20190827 0 8.48 8.48 7.82 7.97 16241 7.6875 down down correct
LE.US Lands' End Inc 20190827 0 7.77 7.87 7.45 7.48 261994 7.48 down down correct
LECO.US Lincoln Electric Holdings Inc 20190827 0 80.88 80.9 79.34 79.61 407579 76.0814 down up incorrect
LEDS.US SemiLEDs Corporation 20190827 0 2.48 2.53 2.41 2.45 55643 2.45 down up incorrect
LEE.US Lee Enterprises Incorporated 20190827 0 1.85 1.86 1.78 1.79 148902 17.9 down down correct
LEGH.US Legacy Housing Corporation 20190827 0 13.9 14.18 13.635 13.86 26777 13.86 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20190827 0 10.22 10.22 10.22 10.22 0 34.5375
LEVL.US Level One Bancorp Inc 20190827 0 23.45 23.56 23.26 23.48 3714 22.9885 up up correct
LEXX.US Lexaria Bioscience Corp 20190827 0 0.6735 0.7478 0.6701 0.6755 3660 20.265 up up correct
LFMD.US LifeMD Inc 20190827 0 0.575 0.649 0.575 0.6 26520 0.6 up up correct
LFUS.US Littelfuse Inc 20190827 0 156.02 157.12 153.56 154.23 135446 151.1457 down down correct
LFVN.US LifeVantage Corporation 20190827 0 11.77 12.0635 11.57 11.77 62937 11.77
LGIH.US LGI Homes Inc 20190827 0 79.75 79.8408 78.25 78.5 132568 78.5 down up incorrect
LGND.US Ligand Pharmaceuticals Incorporated 20190827 0 93.38 94.24 90.01 90.37 319638 90.37 down down correct
LGO.US Largo Resources Ltd 20190827 0 1.01 1.025 1 1.01 215936 10.1
LHCG.US LHC Group Inc 20190827 0 120.3 121.03 117.795 118 240909 118 down down correct
LIFE.US aTyr Pharma Inc 20190827 0 3 3.15 2.91 3.1 37618 3.1 up up correct
LILA.US Liberty Latin America Ltd 20190827 0 16.09 16.11 15.5 15.51 168085 14.6183 down down correct
LILAK.US Liberty Latin America Ltd 20190827 0 16.07 16.16 15.407 15.44 366896 14.5386 down down correct
LINC.US Lincoln Educational Services Corporation 20190827 0 2.1 2.149 2 2.08 14676 2.08 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20190827 0 18.85 18.97 18.54 18.72 93316 18.72 down up incorrect
LINK.US Interlink Electronics Inc 20190827 0 2.05 2.05 2.05 2.05 100 2.05
LIQT.US LiqTech International Inc 20190827 0 6.85 7.11 6.77 6.8 385556 6.8 down down correct
LITE.US Lumentum Holdings Inc 20190827 0 56.47 56.47 53.8062 53.97 968714 53.97 down down correct
LIVE.US Live Ventures Incorporated 20190827 0 6.3939 6.815 6.1501 6.7 22222 6.7 up up correct
LIVN.US LivaNova PLC 20190827 0 76.75 77.35 75.15 75.22 272746 75.22 down down correct
LIVX.US LiveXLive Media Inc 20190827 0 2.51 2.605 2.25 2.32 136372 2.32 down up incorrect
LIXT.US Lixte Biotechnology Holdings Inc 20190827 0 1.39 1.39 1.35 1.35 298 8.1 down up incorrect
LJPC.US La Jolla Pharmaceutical Company 20190827 0 9.91 10.06 9.23 9.34 318549 9.34 down down correct
LK.US Luckin Coffee Inc 20190827 0 0.045 0.045 0.045 0.045 5000 0.045
LKCO.US Luokung Technology Corp 20190827 0 7.38 7.57 7.1 7.19 733261 7.19 down down correct
LKFN.US Lakeland Financial Corporation 20190827 0 42.54 42.54 41.41 41.44 63121 39.1617 down down correct
LKQ.US LKQ Corporation 20190827 0 25.53 25.64 24.88 25.03 3686607 24.9212 down down correct
LLL.US JX Luxventure Ltd 20190827 0 3.45 3.6 2.34 2.76 1127936 2.76 down down correct
LLNW.US Limelight Networks Inc 20190827 0 2.3 2.32 2.25 2.25 685787 2.25 down down correct
LMAT.US LeMaitre Vascular Inc 20190827 0 31.91 32.05 31.39 31.65 64226 30.9054 down down correct
LMB.US Limbach Holdings Inc 20190827 0 4.61 4.68 4.37 4.37 118982 4.37 down down correct
LMFA.US LM Funding America Inc 20190827 0 0.8872 0.8872 0.75 0.765 8359 3.825 down down correct
LMNR.US Limoneira Company 20190827 0 18.89 18.89 18.04 18.18 36863 17.345 down down correct
LMRK.US Landmark Infrastructure Partners LP 20190827 0 15.26 15.4599 15.25 15.35 78318 13.0875 up up correct
LMRKN.US Landmark Infrastructure Partners LP 20190827 0 25.8 26.08 25.8 25.81 7097 22.0801 up up correct
LMRKO.US Landmark Infrastructure Partners LP 20190827 0 26 26.24 26 26.1383 6332 21.8559 up down incorrect
LMRKP.US Landmark Infrastructure Partners LP 20190827 0 26.024 26.119 25.91 25.98 6775 21.6037 down down correct
LMST.US Limestone Bancorp Inc 20190827 0 14.9001 14.9001 14.87 14.9 3735 14.9 down down correct
LNDC.US Landec Corporation 20190827 0 11.1 11.1 10.82 10.86 83920 10.86 down down correct
LNT.US Alliant Energy Corporation 20190827 0 52.32 52.75 52.29 52.34 1342460 49.0873 up up correct
LNTH.US Lantheus Holdings Inc 20190827 0 22.45 22.86 21.87 21.89 290296 21.89 down down correct
LOAN.US Manhattan Bridge Capital Inc 20190827 0 6.01 6.054 6 6.04 33966 5.0313 up up correct
LOB.US Live Oak Bancshares Inc 20190827 0 17.65 17.65 17.131 17.4 115136 17.2121 down down correct
LOCO.US El Pollo Loco Holdings Inc 20190827 0 9.97 9.97 9.75 9.75 451083 9.75 down down correct
LOGC.US LogicBio Therapeutics Inc 20190827 0 6.51 7.95 6.51 7.25 10048 7.25 up up correct
LOGI.US Logitech International S.A 20190827 0 40.1 40.3 39.7 39.98 125521 38.4185 down down correct
LOOP.US Loop Industries Inc 20190827 0 13.46 13.74 12.67 12.92 86084 12.92 down up incorrect
LOPE.US Grand Canyon Education Inc 20190827 0 126.4 127.19 124.73 126.94 312451 126.94 up down incorrect
LORL.US Loral Space & Communications Inc 20190827 0 36.61 36.61 35.99 36.15 61462 26.2723 down down correct
LOVE.US The Lovesac Company 20190827 0 16.93 17.19 16.1 16.23 116579 16.23 down down correct
LPCN.US Lipocine Inc 20190827 0 2.73 2.78 2.56 2.69 57069 2.69 down down correct
LPLA.US LPL Financial Holdings Inc 20190827 0 73.28 73.5084 71.09 71.17 455179 69.509 down down correct
LPRO.US Open Lending Corporation 20190827 0 10.16 10.2 10.15 10.2 277538 10.2 up up correct
LPSN.US LivePerson Inc 20190827 0 40.85 41 39.89 40.16 476883 40.16 down down correct
LPTH.US LightPath Technologies Inc 20190827 0 0.7 0.7179 0.7 0.7179 77023 0.7179 up up correct
LPTX.US Leap Therapeutics Inc 20190827 0 1.495 1.52 1.48 1.5 79152 1.5 up up correct
LQDA.US Liquidia Corporation 20190827 0 5.56 5.57 4.52 4.55 157586 4.55 down down correct
LQDT.US Liquidity Services Inc 20190827 0 7.3 7.32 7.17 7.3 71859 7.3
LRCX.US Lam Research Corporation 20190827 0 203.43 203.43 198.14 199.77 1291741 192.9475 down down correct
LRFC.US Logan Ridge Finance Corp 20190827 0 7.67 7.7416 7.63 7.63 124703 5.5001 down down correct
LRMR.US Larimar Therapeutics Inc 20190827 0 0.81 0.8356 0.79 0.795 8570 9.54 down up incorrect
LSBK.US Lake Shore Bancorp Inc 20190827 0 14.96 15 14.899 15 21850 13.8198 up up correct
LSCC.US Lattice Semiconductor Corporation 20190827 0 19.29 19.51 18.9676 19.25 1641383 19.25 down up incorrect
LSEA.US Landsea Homes Corporation 20190827 0 10.2 10.2 10.2 10.2 1000 10.2
LSTR.US Landstar System Inc 20190827 0 107.25 107.46 105.05 105.14 249655 100.4538 down down correct
LSXMA.US The Liberty SiriusXM Group 20190827 0 40.02 40.07 39.25 39.44 387334 39.44 down down correct
LSXMK.US The Liberty SiriusXM Group 20190827 0 40.14 40.44 39.565 39.72 1433859 39.0726 down down correct
LTAFX.US Altst Strgs Fd A 20190827 0 6.94 6.94 6.94 6.94 0 6.0209
LTBR.US Lightbridge Corporation 20190827 0 0.675 0.675 0.5963 0.6426 86964 7.7112 down up incorrect
LTCFX.US Alternative Strategies Fund Class C 20190827 0 6.7 6.7 6.7 6.7 0 5.8005
LTIFX.US LTIFX 20190827 0 6.97 6.97 6.97 6.97 0 6.97
LTRPA.US Liberty TripAdvisor Holdings Inc 20190827 0 8.12 8.22 7.92 8.09 477874 8.09 down down correct
LTRX.US Lantronix Inc 20190827 0 3.3 3.37 3.29 3.32 25673 3.32 up down incorrect
LULU.US Lululemon Athletica Inc 20190827 0 182.95 183.8 179.8 180.11 1428671 180.11 down down correct
LUMO.US Lumos Pharma Inc 20190827 0 1.61 1.68 1.6 1.66 82890 14.94 up up correct
LUNA.US Luna Innovations Incorporated 20190827 0 6.25 6.36 6.11 6.27 321300 6.27 up up correct
LVO.US LiveOne Inc 20190827 0 2.51 2.605 2.25 2.32 136400 2.32 down down correct
LVOX.US LiveVox Holding Inc 20190827 0 9.85 9.85 9.85 9.85 0 9.85
LVOXU.US LiveVox Holdings Inc Unit 20190827 0 10.17 10.17 10.17 10.17 305 10.17
LWAY.US Lifeway Foods Inc 20190827 0 2.67 2.795 2.5 2.5 9263 2.5 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20190827 0 0.74 0.74 0.715 0.74 27181 0.74
LX.US LexinFintech Holdings Ltd 20190827 0 10.2 10.22 9.92 10.04 821187 10.04 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20190827 0 1.33 1.345 1.26 1.29 567218 1.29 down down correct
LYFT.US Lyft Inc 20190827 0 51.24 51.3 48.72 49.61 6315076 49.61 down down correct
LYL.US Dragon Victory International Limited 20190827 0 0.9 0.9375 0.9 0.9 3886 0.9
LYTS.US LSI Industries Inc 20190827 0 4.22 4.32 4.06 4.15 32144 3.8561 down up incorrect
MACK.US Merrimack Pharmaceuticals Inc 20190827 0 6.59 6.6199 6.32 6.39 167971 4.4672 down down correct
MANH.US Manhattan Associates Inc 20190827 0 85.84 85.9956 83.54 83.81 271605 83.81 down down correct
MANT.US ManTech International Corporation 20190827 0 68.69 69.5075 67.7 68.23 167498 65.3226 down up incorrect
MAR.US Marriott International Inc 20190827 0 127.02 127.2 125.26 125.35 1214763 124.4071 down down correct
MARA.US Marathon Digital Holdings Inc 20190827 0 1.64 1.7 1.56 1.56 43024 1.56 down up incorrect
MARK.US Remark Holdings Inc 20190827 0 0.639 0.775 0.639 0.739 828971 0.739 up down incorrect
MARPS.US Marine Petroleum Trust 20190827 0 2.5925 2.5925 2.52 2.5226 14055 2.0432 down up incorrect
MASI.US Masimo Corporation 20190827 0 150.48 152.59 149.71 150.77 261476 150.77 up up correct
MAT.US Mattel Inc 20190827 0 9.36 9.4 9.16 9.2 5964168 9.2 down down correct
MATW.US Matthews International Corporation 20190827 0 29.92 30.155 28.86 29.06 141922 27.49 down up incorrect
MAYS.US J.W. Mays Inc 20190827 0 34.7 34.7 34.7 34.7 100 34.7
MBCN.US Middlefield Banc Corp 20190827 0 48.67 48.67 48.25 48.25 8885 22.489 down down correct
MBII.US Marrone Bio Innovations Inc 20190827 0 1.3 1.3 1.21 1.25 259604 1.25 down down correct
MBIN.US Merchants Bancorp 20190827 0 15.535 15.535 14.94 15.22 47361 14.7202 down down correct
MBINO.US Merchants Bancorp 20190827 0 25.84 25.95 25.73 25.885 140300 22.5219 up down incorrect
MBINP.US Merchants Bancorp 20190827 0 27.42 27.6 27.42 27.6 2700 23.4073 up up correct
MBIO.US Mustang Bio Inc 20190827 0 4.03 4.18 3.72 3.76 301036 3.76 down down correct
MBOT.US Microbot Medical Inc 20190827 0 5.18 5.18 4.9149 5.03 9722 5.03 down down correct
MBRX.US Moleculin Biotech Inc 20190827 0 1.11 1.15 1.1 1.1025 22567 6.615 down down correct
MBUU.US Malibu Boats Inc 20190827 0 26.16 26.5308 25.22 25.56 178183 25.56 down down correct
MBWM.US Mercantile Bank Corporation 20190827 0 30.73 30.73 29.88 29.91 42458 27.0897 down down correct
MCBC.US Macatawa Bank Corporation 20190827 0 9.92 9.935 9.75 9.77 37572 8.9908 down down correct
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20190827 0 12.99 12.99 12.99 12.99 0 11.2883
MCFT.US MasterCraft Boat Holdings Inc 20190827 0 14.07 14.17 13.33 13.56 217036 13.56 down down correct
MCHP.US Microchip Technology Incorporated 20190827 0 85.4 86.36 84.09 84.35 3693570 40.969 down up incorrect
MCHX.US Marchex Inc 20190827 0 3.41 3.42 3.21 3.26 88721 3.26 down down correct
MCRB.US Seres Therapeutics Inc 20190827 0 3.9 4.2 3.76 4.16 493448 4.16 up up correct
MCRI.US Monarch Casino & Resort Inc 20190827 0 44.76 44.88 43.65 43.89 33687 43.89 down down correct
MDB.US MongoDB Inc 20190827 0 153.05 158.2555 149.15 150.21 2601826 150.21 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20190827 0 91.2 94.96 90.66 93.13 243537 93.13 up up correct
MDGS.US Medigus Ltd 20190827 0 2.01 2.02 1.99 1.99 503 1.99 down up incorrect
MDJH.US MDJM Ltd 20190827 0 2.5125 2.52 2.275 2.49 15361 2.49 down down correct
MDLZ.US Mondelez International Inc 20190827 0 54.5 54.77 54.33 54.42 4612238 51.8101 down up incorrect
MDNA.US Medicenna Therapeutics Corp 20190827 0 0.8847 0.8981 0.859 0.8711 24000 0.8711 down up incorrect
MDRX.US Allscripts Healthcare Solutions Inc 20190827 0 9.48 9.48 8.93 8.99 1548925 8.99 down down correct
MDVL.US Medavail Holdings Inc 20190827 0 1.5 1.5 1.48 1.4899 1375 17.8788 down down correct
MDWD.US MediWound Ltd 20190827 0 3.13 3.15 3.01 3.03 22126 3.03 down up incorrect
MDXG.US MiMedx Group Inc 20190827 0 5.5 5.67 5.25 5.444 249518 5.444 down down correct
MEDP.US Medpace Holdings Inc 20190827 0 80.7 81.31 79.3 80.36 255786 80.36 down down correct
MEDS.US TRxADE HEALTH Inc 20190827 0 0.99 0.99 0.9 0.9 308 5.4 down up incorrect
MEIP.US MEI Pharma Inc 20190827 0 1.67 1.67 1.6 1.61 149085 1.61 down up incorrect
MELI.US MercadoLibre Inc 20190827 0 609.75 614.79 591.75 594.13 507733 594.13 down down correct
MEOH.US Methanex Corporation 20190827 0 30.61 31.07 30.28 30.71 245450 29.0382 up up correct
MERC.US Mercer International Inc 20190827 0 11.36 11.5 11.23 11.33 220265 10.3762 down down correct
MESA.US Mesa Air Group Inc 20190827 0 6.48 6.5677 6.29 6.33 445697 6.33 down down correct
MESO.US Mesoblast Limited 20190827 0 5.03 5.0627 4.9 4.95 46360 4.95 down down correct
METC.US Ramaco Resources Inc 20190827 0 4.27 4.43 3.8 4.09 109788 4.09 down up incorrect
MFH.US Mercurity Fintech Holding Inc 20190827 0 1 1.05 1 1.02 16179 2.04 up up correct
MFIN.US Medallion Financial Corp 20190827 0 4.63 4.64 4.46 4.58 60622 4.58 down down correct
MGEE.US MGE Energy Inc 20190827 0 76.41 76.55 75.26 75.38 120989 71.6735 down down correct
MGI.US MoneyGram International Inc 20190827 0 3.76 3.93 3.65 3.89 1371447 3.89 up up correct
MGIC.US Magic Software Enterprises Ltd 20190827 0 9.1 9.1 8.9 9.01 7156 8.631 down down correct
MGLN.US Magellan Health Inc 20190827 0 64.76 65.1 61.29 61.35 147019 61.35 down up incorrect
MGNI.US Magnite Inc 20190827 0 10.25 10.43 9.83 9.94 634523 9.94 down down correct
MGNX.US MacroGenics Inc 20190827 0 14.33 14.75 13.85 13.95 242649 13.95 down down correct
MGPI.US MGP Ingredients Inc 20190827 0 45.55 45.96 44.12 45.36 147153 44.3278 down down correct
MGRC.US McGrath RentCorp 20190827 0 64.11 64.5 62.85 63.03 88049 59.6606 down down correct
MGTA.US Magenta Therapeutics Inc 20190827 0 10.6 11.13 9.82 10.13 80015 10.13 down down correct
MGTX.US MeiraGTx Holdings plc 20190827 0 21.04 21.6945 19.51 19.8 149940 19.8 down down correct
MGYR.US Magyar Bancorp Inc 20190827 0 11.41 11.9042 11.41 11.72 2603 9.498 up up correct
MHLD.US Maiden Holdings Ltd 20190827 0 0.5226 0.5329 0.4778 0.49 63358 0.49 down down correct
MICT.US MICT Inc 20190827 0 0.64 0.65 0.64 0.65 986 0.65 up down incorrect
MIDD.US The Middleby Corporation 20190827 0 108.35 109.13 107.48 108.65 319152 108.65 up down incorrect
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20190827 0 0.35 0.35 0.26 0.329 8150 0.329 down down correct
MIME.US Mimecast Limited 20190827 0 43.38 43.47 42.66 43.33 389804 43.33 down up incorrect
MIND.US MIND Technology Inc 20190827 0 3.46 3.75 3.41 3.6 30749 3.6 up up correct
MINDP.US MIND Technology Inc 20190827 0 23.84 23.97 23.778 23.96 7971 19.096 up up correct
MINM.US Minim Inc. Common Stock 20190827 0 0.92 1 0.92 0.92 16802 0.92
MIRM.US Mirum Pharmaceuticals Inc 20190827 0 14 14.32 13.56 14.15 44526 14.15 up down incorrect
MIST.US Milestone Pharmaceuticals Inc 20190827 0 24.01 24.01 22.9 23.47 12077 23.47 down down correct
MITK.US Mitek Systems Inc 20190827 0 9.61 9.775 9.55 9.67 299242 9.67 up up correct
MITO.US Stealth BioTherapeutics Corp 20190827 0 9.01 9.63 8.55 9.63 15231 9.63 up up correct
MKSI.US MKS Instruments Inc 20190827 0 74.99 76.77 72.57 72.95 358248 72.0268 down down correct
MKTX.US MarketAxess Holdings Inc 20190827 0 397.61 406.445 397.51 405.68 352140 400.7465 up up correct
MKTY.US Mechanical Technology Incorporated 20190827 0 0.8975 0.8975 0.83 0.83 9863 0.83 down down correct
MLAB.US Mesa Laboratories Inc 20190827 0 215.06 216.6 208.37 213.71 90732 212.3804 down down correct
MLCO.US Melco Resorts & Entertainment Limited 20190827 0 20.05 20.47 19.978 20.31 1769297 19.9728 up up correct
MLHR.US Herman Miller Inc 20190827 0 42.23 42.23 40.82 40.92 324679 39.5951 down down correct
MLKN.US MillerKnoll Inc 20190827 0 42.23 42.23 40.82 40.92 324679 39.4181 down down correct
MLVF.US Malvern Bancorp Inc 20190827 0 21.45 21.8 21.38 21.38 18130 21.38 down down correct
MMAT.US Meta Materials Inc 20190827 0 2.74 2.74 2.6 2.66 67250 2.66 down down correct
MMLP.US Martin Midstream Partners L.P 20190827 0 3.58 3.6005 3.4 3.42 272471 3.0568 down down correct
MMSI.US Merit Medical Systems Inc 20190827 0 34.24 34.92 33.97 34.5 882467 34.5 up up correct
MMYT.US MakeMyTrip Limited 20190827 0 22.74 23.02 22.53 22.56 184641 22.56 down up incorrect
MNDO.US MIND C.T.I. Ltd 20190827 0 2.21 2.24 2.19 2.1901 33234 1.7739 down down correct
MNDT.US Mandiant Inc. 20190827 0 13.6 13.64 13.31 13.33 2173880 13.33 down down correct
MNKD.US MannKind Corporation 20190827 0 1.08 1.0899 1.04 1.06 2013976 1.06 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20190827 0 0.0471 0.0471 0.0471 0.0471 1000 0.3768
MNOV.US MediciNova Inc 20190827 0 8.66 8.66 8.42 8.6 63706 8.6 down down correct
MNRO.US Monro Inc 20190827 0 77.19 78.11 76.665 77.13 197176 74.3556 down down correct
MNSB.US MainStreet Bancshares Inc 20190827 0 20.85 21.39 20.38 20.85 4245 20.85
MNST.US Monster Beverage Corporation 20190827 0 56.86 57.13 56.05 56.57 2266839 56.57 down up incorrect
MNTV.US Momentive Global Inc 20190827 0 17.6 17.62 16.55 17.51 2104159 17.51 down down correct
MNTX.US Manitex International Inc 20190827 0 5.83 5.83 5.41 5.45 63525 5.45 down down correct
MODV.US ModivCare Inc 20190827 0 56.9 57.45 55.88 55.88 72917 54.2876 down up incorrect
MOFG.US MidWestOne Financial Group Inc 20190827 0 28.89 29.07 28.165 28.3 27326 26.0785 down down correct
MOGO.US Mogo Inc 20190827 0 2.91 3.1 2.91 3.1 33793 3.1 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20190827 0 12.84 13.08 12.72 12.78 6487 12.78 down down correct
MOMO.US Momo Inc 20190827 0 34.05 35.38 32.94 33.19 11532770 30.7188 down down correct
MOR.US MorphoSys AG 20190827 0 29.9 29.94 29.5514 29.58 19387 29.58 down down correct
MORF.US Morphic Holding Inc 20190827 0 20.02 20.2411 18.91 19.62 30779 19.62 down down correct
MORN.US Morningstar Inc 20190827 0 157.14 157.61 156.35 157.6 67227 155.2111 up up correct
MOSY.US MoSys Inc 20190827 0 2.516 2.9 2.4 2.85 136498 2.85 up up correct
MOTS.US Motus GI Holdings Inc 20190827 0 2.6 2.6571 2.47 2.54 64312 2.54 down down correct
MOXC.US Moxian Inc 20190827 0 1.5 1.7 1.5 1.7 1274 1.7 up down incorrect
MPAA.US Motorcar Parts of America Inc 20190827 0 14.7 14.74 14 14.09 195209 14.09 down down correct
MPB.US Mid Penn Bancorp Inc 20190827 0 23.67 25.55 22.99 22.99 10454 21.332 down down correct
MPWR.US Monolithic Power Systems Inc 20190827 0 150 150.66 146.38 146.54 178668 143.9422 down down correct
MRAM.US Everspin Technologies Inc 20190827 0 6.94 6.9599 6.75 6.77 92831 6.77 down down correct
MRBK.US Meridian Corporation 20190827 0 17.43 17.98 17.36 17.75 19223 16.4691 up up correct
MRCC.US Monroe Capital Corporation 20190827 0 10.07 10.1 9.87 10.08 175880 7.5156 up up correct
MRCY.US Mercury Systems Inc 20190827 0 85.2 85.629 83.8 84.34 353657 84.34 down down correct
MREO.US Mereo BioPharma Group plc 20190827 0 4.04 4.0545 3.8 3.95 14581 3.95 down up incorrect
MRIN.US Marin Software Incorporated 20190827 0 2.75 2.75 2.59 2.59 13777 2.59 down down correct
MRKR.US Marker Therapeutics Inc 20190827 0 4.97 5.0452 4.64 4.73 224459 4.73 down up incorrect
MRLN.US Marlin Business Services Corp 20190827 0 23.147 23.39 21.95 21.95 19849 19.9779 down down correct
MRNA.US Moderna Inc 20190827 0 15.17 15.5 14.12 14.51 2720189 14.51 down down correct
MRNS.US Marinus Pharmaceuticals Inc 20190827 0 1.1 1.18 1.0916 1.1 112363 4.4
MRSN.US Mersana Therapeutics Inc 20190827 0 2.51 2.55 2.4 2.43 86352 2.43 down up incorrect
MRTN.US Marten Transport Ltd 20190827 0 18.69 18.7 18.06 18.07 229804 11.1777 down down correct
MRTX.US Mirati Therapeutics Inc 20190827 0 86.3 87.12 84.3 85.09 387956 85.09 down down correct
MRUS.US Merus N.V 20190827 0 15.3 15.9381 15.3 15.85 8459 15.85 up up correct
MRVL.US Marvell Technology Inc 20190827 0 23.94 23.94 23.18 23.51 9613047 23.1575 down down correct
MSBI.US Midland States Bancorp Inc 20190827 0 25.78 25.8 25.1 25.44 81598 22.6537 down down correct
MSEX.US Middlesex Water Company 20190827 0 61 61.335 59.74 59.78 87065 57.9038 down down correct
MSFDX.US Mlt Strgy Grwt A 20190827 0 13.46 13.46 13.46 13.46 0 11.6383
MSFIX.US The Multi 20190827 0 13.69 13.69 13.69 13.69 0 11.8368
MSFT.US Microsoft Corporation 20190827 0 136.39 136.72 134.66 135.74 23115641 132.7489 down down correct
MSFYX.US The Multi 20190827 0 13.15 13.15 13.15 13.15 0 11.3702
MSTR.US MicroStrategy Incorporated 20190827 0 140.45 141.205 138 138.72 109796 138.72 down down correct
MSVB.US Mid 20190827 0 12.65 12.65 12.65 12.65 3181 12.4459
MTBC.US CareCloud Inc 20190827 0 4.3 4.41 4.3 4.32 18865 4.32 up up correct
MTBCP.US CareCloud Inc 20190827 0 27.15 27.15 26.9597 27.08 8691 21.3551 down down correct
MTC.US Mmtec Inc 20190827 0 3.87 3.98 3.55 3.55 168420 3.55 down up incorrect
MTEM.US Molecular Templates Inc 20190827 0 5.1 5.2 4.94 5.01 53699 5.01 down down correct
MTEX.US Mannatech Incorporated 20190827 0 15.76 15.99 15.41 15.5 2981 13.1096 down down correct
MTLS.US Materialise NV 20190827 0 19.46 19.92 19.11 19.18 111459 19.18 down down correct
MTP.US Midatech Pharma plc 20190827 0 1.34 1.36 1.28 1.28 5710 6.4 down down correct
MTRX.US Matrix Service Company 20190827 0 19.03 19.04 18.2 18.51 188591 18.51 down up incorrect
MTSI.US MACOM Technology Solutions Holdings Inc 20190827 0 19.1 19.27 18.635 18.69 348259 18.69 down down correct
MU.US Micron Technology Inc 20190827 0 43.71 43.8 42.35 42.44 19148783 42.3808 down down correct
MUDS.US Mudrick Capital Acquisition Corporation II 20190827 0 10.2405 10.2405 10.2405 10.2405 126 10.2405
MUDSU.US Mudrick Capital Acquisition Corporation II 20190827 0 10.7935 10.85 10.7935 10.85 2000 10.85 up up correct
MUDSW.US Mudrick Capital Acquisition Corporation II 20190827 0 0.65 0.66 0.6 0.6 25300 0.6 down down correct
MULN.US Mullen Automotive Inc 20190827 0 5.15 6.3 4.7 4.78 3470000 4.78 down down correct
MVBF.US MVB Financial Corp 20190827 0 17.74 17.99 17.42 17.98 8224 17.2674 up down incorrect
MVIS.US MicroVision Inc 20190827 0 0.6 0.6229 0.5601 0.5946 419679 0.5946 down down correct
MVST.US Microvast Holdings Inc 20190827 0 9.89 9.9 9.88 9.9 455400 9.9 up down incorrect
MYFW.US First Western Financial Inc 20190827 0 14.36 14.385 14.34 14.385 372 14.385 up up correct
MYGN.US Myriad Genetics Inc 20190827 0 22.85 23.2 22.04 22.08 587275 22.08 down down correct
MYMD.US MyMD Pharmaceuticals Inc 20190827 0 0.44 0.46 0.4113 0.4162 93666 19.9776 down down correct
MYRG.US MYR Group Inc 20190827 0 27.91 27.91 27.04 27.13 50829 27.13 down down correct
MYSZ.US My Size Inc 20190827 0 0.451 0.4735 0.451 0.4581 4927 6.8715 up down incorrect
NAII.US Natural Alternatives International Inc 20190827 0 9.59 9.849 9.59 9.75 12033 9.75 up up correct
NAKD.US Naked Brand Group Limited 20190827 0 0.0505 0.051 0.047 0.0487 15982 73.05 down down correct
NAOV.US NanoVibronix Inc 20190827 0 3 3 2.315 2.85 21919 2.85 down up incorrect
NATH.US Nathan's Famous Inc 20190827 0 66.62 66.89 66.11 66.89 3133 63.6464 up up correct
NATI.US National Instruments Corporation 20190827 0 42.35 42.4225 41.4 41.43 354834 39.0407 down up incorrect
NATR.US Nature's Sunshine Products Inc 20190827 0 9.19 9.26 8.9 9.09 15844 8.6088 down down correct
NAVI.US Navient Corporation 20190827 0 12.75 12.75 12.3 12.32 1156433 10.8281 down up incorrect
NBEV.US NewAge Inc 20190827 0 3.3 3.33 2.97 3.01 3188948 3.01 down down correct
NBIX.US Neurocrine Biosciences Inc 20190827 0 99.16 100 96.965 97.93 686613 97.93 down down correct
NBN.US Northeast Bank 20190827 0 20.78 20.78 19.91 20.21 20729 20.1316 down down correct
NBRV.US Nabriva Therapeutics plc 20190827 0 1.85 1.87 1.7365 1.8 198041 18 down down correct
NBSE.US NeuBase Therapeutics Inc 20190827 0 4.7665 4.7738 4.61 4.75 24046 4.75 down down correct
NBTB.US NBT Bancorp Inc 20190827 0 35.34 35.34 34.2 34.26 90290 31.7219 down down correct
NCBS.US Nicolet Bankshares Inc 20190827 0 63.25 63.45 61.9 62.66 30191 62.66 down up incorrect
NCMI.US National CineMedia Inc 20190827 0 7.94 7.98 7.76 7.79 458443 6.5534 down down correct
NCNA.US NuCana plc 20190827 0 7.77 8 7.56 7.77 21143 7.77
NCSM.US NCS Multistage Holdings Inc 20190827 0 2.1 2.17 2.02 2.13 191892 42.6 up up correct
NCTY.US The9 Limited 20190827 0 1.11 1.14 1.07 1.07 21095 10.7 down down correct
NDAQ.US Nasdaq Inc 20190827 0 99.39 99.39 97.84 98.27 494070 94.6249 down down correct
NDLS.US Noodles & Company 20190827 0 5.46 5.47 5.13 5.29 539790 5.29 down down correct
NDRA.US ENDRA Life Sciences Inc 20190827 0 1.5211 1.57 1.5176 1.56 39469 1.56 up up correct
NDRAW.US ENDRA Life Sciences Inc. Warrants 20190827 0 0.6 0.6 0.6 0.6 500 0.6
NDSN.US Nordson Corporation 20190827 0 131.96 133.6932 131.47 132.94 120391 130.4266 up up correct
NEGG.US Newegg Commerce Inc 20190827 0 6.4 6.4 6.32 6.4 663 6.4
NEO.US NeoGenomics Inc 20190827 0 24.95 24.99 24.52 24.77 546812 24.77 down down correct
NEOG.US Neogen Corporation 20190827 0 70.18 70.74 69.37 69.46 205317 34.73 down down correct
NEON.US Neonode Inc 20190827 0 2.65 2.65 2.52 2.56 4782 2.56 down down correct
NEPH.US Nephros Inc 20190827 0 6.86 6.86 6.65 6.68 2135 6.68 down down correct
NEPT.US Neptune Wellness Solutions Inc 20190827 0 4.08 4.13 3.93 3.95 583821 3.95 down up incorrect
NERV.US Minerva Neurosciences Inc 20190827 0 6.78 6.79 6.445 6.47 190563 6.47 down down correct
NESR.US National Energy Services Reunited Corp 20190827 0 7.65 7.71 7.4 7.52 61169 7.52 down down correct
NETE.US Net Element Inc 20190827 0 5.15 6.3 4.7001 4.78 3472298 4.78 down down correct
NEWT.US Newtek Business Services Corp 20190827 0 22.66 22.88 22.66 22.86 99170 17.2519 up up correct
NEXT.US NextDecade Corporation 20190827 0 5.01 5.15 4.81 5.07 42169 5.07 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20190827 0 15.5 15.5 15.12 15.18 119871 14.0548 down up incorrect
NFE.US New Fortress Energy Inc 20190827 0 15.11 15.49 14.7331 15.16 64716 14.8964 up up correct
NFLX.US Netflix Inc 20190827 0 294.54 296.77 287.1968 291.03 6314559 291.03 down down correct
NGM.US NGM Biopharmaceuticals Inc 20190827 0 17.66 17.8599 16.565 16.88 120274 16.88 down up incorrect
NH.US NantHealth Inc 20190827 0 0.58 0.58 0.4713 0.481 240955 0.481 down down correct
NHTC.US Natural Health Trends Corp 20190827 0 7.32 7.44 7.28 7.32 29487 5.4202
NICE.US NICE Ltd 20190827 0 151.09 152.32 150.62 151.42 173592 151.42 up up correct
NICHX.US NICHX 20190827 0 26.41 26.41 26.41 26.41 0 23.4088
NICK.US Nicholas Financial Inc 20190827 0 9.2 9.58 8.82 9.07 22718 9.07 down down correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20190827 0 2.95 3.05 2.92 2.99 336201 2.99 up up correct
NIU.US Niu Technologies 20190827 0 8.16 8.16 7.4 7.81 329035 7.81 down down correct
NK.US NantKwest Inc 20190827 0 1.22 1.23 1.17 1.18 78899 1.18 down down correct
NKSH.US National Bankshares Inc 20190827 0 32.84 33.51 32.8 32.98 8977 29.8771 up down incorrect
NKTR.US Nektar Therapeutics 20190827 0 17.54 18.06 16.82 16.91 3403354 16.91 down down correct
NLOK.US NortonLifeLock Inc 20190827 0 23.49 23.49 23.05 23.07 4646769 12.6863 down down correct
NLTX.US Neoleukin Therapeutics Inc 20190827 0 3.4 3.5 3.32 3.39 99342 3.39 down down correct
NMFC.US New Mountain Finance Corporation 20190827 0 13.44 13.46 13.28 13.3 547216 10.2937 down down correct
NMIH.US NMI Holdings Inc 20190827 0 28.65 28.735 27.79 27.82 530028 27.82 down down correct
NMRD.US Nemaura Medical Inc 20190827 0 0.7682 0.7682 0.72 0.7446 1768 7.4455 down down correct
NMRK.US Newmark Group Inc 20190827 0 8.42 8.48 8.3 8.43 2119513 8.1997 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20190827 0 2.35 2.45 2.34 2.44 3700 2.44 up up correct
NMTR.US 9 Meters Biopharma Inc 20190827 0 0.8433 0.89 0.8433 0.8598 33612 0.8598 up up correct
NNBR.US NN Inc 20190827 0 6.42 6.48 5.92 6.15 224811 6.0872 down down correct
NNDM.US Nano Dimension Ltd 20190827 0 0.292 0.3 0.2752 0.2915 8711 2.915 down down correct
NODK.US NI Holdings Inc 20190827 0 16.525 16.77 16.24 16.77 10750 16.77 up up correct
NOTV.US Inotiv Inc 20190827 0 2.59 2.69 2.59 2.69 10006 2.69 up down incorrect
NOVN.US Novan Inc 20190827 0 2.35 2.3826 2.275 2.29 6124 22.9 down down correct
NOVT.US Novanta Inc 20190827 0 72.24 72.24 70.45 71.62 169862 71.62 down down correct
NRBO.US NeuroBo Pharmaceuticals Inc 20190827 0 0.561 0.561 0.5106 0.5131 1846 12.8275 down down correct
NRC.US National Research Corporation 20190827 0 63.33 63.99 61.26 63.26 26147 62.0559 down down correct
NRIM.US Northrim BanCorp Inc 20190827 0 35.88 35.92 35.28 35.3 14053 32.0086 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20190827 0 20.92 20.92 20.92 20.92 0 17.2753
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20190827 0 21.04 21.04 21.04 21.04 0 17.7102
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20190827 0 21.04 21.04 21.04 21.04 0 17.309
NRXP.US NRx Pharmaceuticals Inc 20190827 0 10.4 10.4 10.4 10.4 0 10.4
NRXPW.US NRx Pharmaceuticals Inc 20190827 0 0.26 0.2999 0.26 0.2999 600 0.2999 up up correct
NSIT.US Insight Enterprises Inc 20190827 0 47.29 47.39 46.29 46.66 271929 46.66 down down correct
NSPR.US InspireMD Inc 20190827 0 35.4 35.7 30.75 34.8 4047 34.8 down down correct
NSSC.US Napco Security Technologies Inc 20190827 0 32.95 33.293 32.16 32.36 77167 32.36 down down correct
NSTG.US NanoString Technologies Inc 20190827 0 23.62 24.14 23.22 23.74 907263 23.74 up up correct
NSYS.US Nortech Systems Incorporated 20190827 0 3.15 3.215 3.15 3.205 2484 3.205 up down incorrect
NTAP.US NetApp Inc 20190827 0 46.94 46.99 46.1 46.51 2693103 43.0799 down down correct
NTCT.US NetScout Systems Inc 20190827 0 21.71 21.785 21.115 21.22 551881 21.22 down up incorrect
NTES.US NetEase Inc 20190827 0 251.69 257.26 251.29 256.54 4225990 49.1489 up up correct
NTGR.US NETGEAR Inc 20190827 0 33.1 33.1 32.185 32.66 217258 32.66 down down correct
NTIC.US Northern Technologies International Corporation 20190827 0 10.78 11.05 10.78 11 5690 10.7105 up up correct
NTLA.US Intellia Therapeutics Inc 20190827 0 14.91 14.91 13.87 13.9 547380 13.9 down down correct
NTNX.US Nutanix Inc 20190827 0 19.85 20.0898 18.825 19.12 3269919 19.12 down down correct
NTRA.US Natera Inc 20190827 0 32.42 32.5 31.69 31.88 535525 31.88 down down correct
NTRS.US Northern Trust Corporation 20190827 0 85.37 85.67 83.95 84.49 860912 78.5705 down down correct
NTUS.US Natus Medical Incorporated 20190827 0 28.7 29.0074 27.87 28 224993 28 down down correct
NTWK.US NetSol Technologies Inc 20190827 0 5.54 5.81 5.22 5.39 6884 5.39 down down correct
NUAN.US Nuance Communications Inc 20190827 0 17.1166 17.1166 16.6769 16.8468 924560 14.5859 down down correct
NURO.US NeuroMetrix Inc 20190827 0 0.33 0.43 0.33 0.36 277165 3.6 up up correct
NUVA.US NuVasive Inc 20190827 0 64.28 64.635 62.77 62.79 528886 62.79 down down correct
NUWE.US Nuwellis Inc 20190827 0 2.5917 2.6948 2.53 2.54 17106 2.54 down down correct
NVAX.US Novavax Inc 20190827 0 6.33 6.33 6.17 6.3 508611 6.3 down down correct
NVCN.US Neovasc Inc 20190827 0 2.79 2.84 2.71 2.74 15974 2.74 down down correct
NVCR.US NovoCure Limited 20190827 0 95 95.5 90.9 91.56 666383 91.56 down down correct
NVDA.US NVIDIA Corporation 20190827 0 166.99 167.1 160.62 161.8 7288739 40.2785 down down correct
NVEC.US NVE Corporation 20190827 0 67.05 67.87 64.27 64.44 32410 55.7778 down down correct
NVEE.US NV5 Global Inc 20190827 0 62.47 63.01 59.872 60.65 87337 60.65 down down correct
NVFY.US Nova LifeStyle Inc 20190827 0 0.6578 0.6899 0.65 0.68 18423 3.4 up up correct
NVIV.US InVivo Therapeutics Holdings Corp 20190827 0 0.6 0.6 0.57 0.5837 32183 17.511 down down correct
NVMI.US Nova Measuring Instruments Ltd 20190827 0 27.92 27.92 27.1125 27.42 48397 27.42 down down correct
NVNO.US enVVeno Medical Corp 20190827 0 25.5 25.75 24.75 25.75 1860 25.75 up up correct
NVNOW.US enVVeno Medical Corporation 20190827 0 0.15 0.15 0.15 0.15 100 0.15
NVOS.US Novo Integrated Sciences Inc 20190827 0 0.0361 0.045 0.036 0.042 1378 4.2 up up correct
NWBI.US Northwest Bancshares Inc 20190827 0 15.88 15.96 15.63 15.64 408601 13.6481 down down correct
NWE.US NorthWestern Corporation 20190827 0 72.17 72.46 71.69 71.91 207873 65.1566 down down correct
NWFL.US Norwood Financial Corp 20190827 0 31.36 31.36 30 30.06 6603 27.6611 down up incorrect
NWL.US Newell Brands Inc 20190827 0 15.9 16.17 15.625 15.7 4645991 13.9463 down up incorrect
NWLI.US National Western Life Group Inc 20190827 0 256.5882 256.5882 251.515 253 3841 251.7758 down down correct
NWPX.US Northwest Pipe Company 20190827 0 24.825 24.825 23.7401 23.83 26568 23.83 down up incorrect
NWS.US News Corporation 20190827 0 14.16 14.16 13.86 13.92 527360 13.4855 down down correct
NWSA.US News Corporation 20190827 0 13.73 13.76 13.46 13.51 1787770 13.0863 down down correct
NXGN.US NextGen Healthcare Inc 20190827 0 14.53 14.56 13.98 14.08 259022 14.08 down down correct
NXPI.US NXP Semiconductors N.V 20190827 0 99.96 101.08 98.32 98.72 2475763 95.75 down down correct
NXST.US Nexstar Media Group Inc 20190827 0 93.8 94.615 92.19 92.2 760317 87.7237 down down correct
NXTC.US NextCure Inc 20190827 0 30.68 31.5 30.61 31.17 22814 31.17 up up correct
NXTD.US Nxt 20190827 0 0.42 0.48 0.3825 0.4199 512750 4.199 down up incorrect
NXTP.US Nextplay Technologies Inc 20190827 0 2.04 2.392 1.995 2.08 27800 2.08 up up correct
NYMT.US New York Mortgage Trust Inc 20190827 0 6.25 6.25 6.15 6.16 1893570 4.884 down down correct
NYMTN.US New York Mortgage Trust Inc 20190827 0 24.84 24.84 24.75 24.81 94473 20.4289 down up incorrect
NYMTP.US New York Mortgage Trust Inc 20190827 0 24.587 24.6 24.55 24.57 5450 20.3451 down down correct
NYMX.US Nymox Pharmaceutical Corporation 20190827 0 1.8946 1.8946 1.61 1.62 20949 1.62 down down correct
OBCI.US Ocean Bio 20190827 0 3.22 3.38 3.22 3.36 8533 3.2876 up up correct
OBLG.US Oblong Inc 20190827 0 0.692 0.74 0.68 0.68 3329 0.68 down down correct
OBNK.US Origin Bancorp Inc 20190827 0 32.72 32.99 31.52 31.66 64305 30.7152 down down correct
OBSV.US ObsEva SA 20190827 0 9.88 10 9.5 9.84 29930 9.84 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20190827 0 27.25 27.25 27.25 27.25 0 25.4192
OCC.US Optical Cable Corporation 20190827 0 3.751 3.751 3.6 3.695 4344 3.695 down down correct
OCCI.US OFS Credit Company Inc 20190827 0 16.5801 16.5801 16.45 16.5147 5656 11.1794 down up incorrect
OCCIP.US OFS Credit Company Inc 20190827 0 25.5616 25.59 25.39 25.52 6520 21.7822 down down correct
OCFC.US OceanFirst Financial Corp 20190827 0 21.11 21.11 20.52 20.56 163936 18.9885 down down correct
OCGN.US Ocugen Inc 20190827 0 0.215 0.2195 0.21 0.2167 52819 13.002 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20190827 0 5.13 5.17 5.07 5.08 231536 4.1593 down down correct
OCUL.US Ocular Therapeutix Inc 20190827 0 4.11 4.18 3.82 3.92 825116 3.92 down down correct
OCUP.US Ocuphire Pharma Inc 20190827 0 2.5 2.549 2.2817 2.35 4747 9.4 down down correct
OCX.US OncoCyte Corporation 20190827 0 1.89 1.95 1.76 1.8 82550 1.8 down down correct
ODFL.US Old Dominion Freight Line Inc 20190827 0 162.12 162.12 159.18 159.51 427098 105.4508 down down correct
ODP.US The ODP Corporation 20190827 0 1.31 1.33 1.23 1.25 504980 12.2315 down down correct
ODT.US Odonate Therapeutics Inc 20190827 0 31.5 33.195 29.98 30.32 118177 30.32 down down correct
OEG.US Orbital Energy Group Inc 20190827 0 0.71 0.7136 0.681 0.683 21506 0.683 down down correct
OESX.US Orion Energy Systems Inc 20190827 0 2.64 2.64 2.45 2.51 255945 2.51 down down correct
OFED.US Oconee Federal Financial Corp 20190827 0 23 23 23 23 961 22.1265
OFIX.US Orthofix Medical Inc 20190827 0 51.5 51.5 50.7 50.77 105037 50.77 down down correct
OFLX.US Omega Flex Inc 20190827 0 82.31 82.39 78.33 79.57 9672 77.7504 down down correct
OFS.US OFS Capital Corporation 20190827 0 11.2 11.45 11.12 11.175 21889 8.2353 down down correct
OGI.US OrganiGram Holdings Inc 20190827 0 4.49 4.5 4.07 4.13 1891171 4.13 down down correct
OIIM.US O2Micro International Limited 20190827 0 1.33 1.33 1.31 1.33 15617 1.33
OKTA.US Okta Inc 20190827 0 134.8 138.005 132.03 135.07 1732845 135.07 up up correct
OLED.US Universal Display Corporation 20190827 0 205.6 207.2 200.56 201.88 455027 200.1276 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20190827 0 79.14 79.52 76.6 77.25 1068555 77.25 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20190827 0 45.14 45.4 44.61 45 49402 43.2951 down down correct
OMCL.US Omnicell Inc 20190827 0 72.73 73 70.24 70.39 335290 70.39 down down correct
OMER.US Omeros Corporation 20190827 0 19.5 19.5 18.42 18.49 408256 18.49 down up incorrect
OMEX.US Odyssey Marine Exploration Inc 20190827 0 4.41 4.68 4 4.46 54335 4.46 up up correct
OMP.US Oasis Midstream Partners LP 20190827 0 15.16 15.2003 14.26 14.68 190012 10.7565 down down correct
OMQS.US OMNIQ Corp. Common Stock 20190827 0 0.2061 0.25 0.2061 0.25 31500 5 up up correct
ON.US ON Semiconductor Corporation 20190827 0 17.59 17.755 17.195 17.23 3790707 17.23 down up incorrect
ONB.US Old National Bancorp 20190827 0 16.71 16.79 16.34 16.43 636107 15.1243 down down correct
ONCS.US OncoSec Medical Incorporated 20190827 0 1.89 2.1 1.8 2.04 278468 2.04 up up correct
ONCT.US Oncternal Therapeutics Inc 20190827 0 5.51 5.63 5.21 5.29 22575 5.29 down down correct
ONCY.US Oncolytics Biotech Inc 20190827 0 0.584 0.632 0.58 0.585 71502 0.585 up up correct
ONTX.US Onconova Therapeutics Inc 20190827 0 2.2911 2.409 2.2201 2.4 570 36 up up correct
ONVO.US Organovo Holdings Inc 20190827 0 0.271 0.2895 0.252 0.252 18056 5.04 down down correct
OPBK.US OP Bancorp 20190827 0 9.13 9.13 8.76 8.76 20750 8.1237 down down correct
OPCH.US Option Care Health Inc 20190827 0 3.4 3.48 3.26 3.31 971927 13.24 down down correct
OPGN.US OpGen Inc 20190827 0 0.27 0.275 0.2362 0.249 8399 4.98 down down correct
OPHC.US OptimumBank Holdings Inc 20190827 0 2.41 2.8699 2.37 2.7 5210 2.7 up up correct
OPI.US Office Properties Income Trust 20190827 0 26.91 27.16 26.21 26.26 293555 22.3579 down down correct
OPK.US OPKO Health Inc 20190827 0 1.85 1.85 1.75 1.75 2434487 1.75 down up incorrect
OPNT.US Opiant Pharmaceuticals Inc 20190827 0 14.3 15.73 13.77 14.29 31184 14.29 down down correct
OPOF.US Old Point Financial Corporation 20190827 0 23.0101 23.0561 23.0101 23.0561 378 21.7358 up up correct
OPRA.US Opera Limited 20190827 0 13.02 13.225 12.4246 12.7 217687 12.7 down down correct
OPRX.US OptimizeRx Corporation 20190827 0 16.08 16.15 15.55 15.85 127254 15.85 down down correct
OPTN.US OptiNose Inc 20190827 0 6.63 6.6433 6.17 6.29 168404 6.29 down down correct
ORGO.US Organogenesis Holdings Inc 20190827 0 4.26 4.48 3.901 4.05 50522 4.05 down down correct
ORGS.US Orgenesis Inc 20190827 0 4.53 4.53 4.45 4.48 39754 4.48 down down correct
ORLY.US O'Reilly Automotive Inc 20190827 0 380.98 382.29 376.72 376.92 613931 376.92 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20190827 0 3.28 3.28 3.22 3.27 11747 3.27 down down correct
ORRF.US Orrstown Financial Services Inc 20190827 0 21.48 21.59 20.87 21.02 9428 19.3229 down down correct
ORTX.US Orchard Therapeutics plc 20190827 0 13.96 13.96 13.07 13.39 397014 13.39 down down correct
OSAT.US Orbsat Corp Common Stock 20190827 0 3.465 3.465 3.465 3.465 1 17.325
OSBC.US Old Second Bancorp Inc 20190827 0 11.94 12.07 11.65 11.71 70720 11.5033 down down correct
OSIS.US OSI Systems Inc 20190827 0 102.04 105.19 101.825 104.43 318077 104.43 up up correct
OSMT.US Osmotica Pharmaceuticals plc 20190827 0 3.08 3.08 2.9 2.98 190679 2.98 down down correct
OSPN.US OneSpan Inc 20190827 0 13.57 13.57 12.95 13.11 249840 13.11 down down correct
OSS.US One Stop Systems Inc 20190827 0 1.87 2.1 1.8493 2.04 159367 2.04 up up correct
OSTK.US Overstock.com Inc 20190827 0 16.4698 17.7771 16.3664 16.7139 4488745 16.7139 up up correct
OSUR.US OraSure Technologies Inc 20190827 0 6.93 6.94 6.54 6.63 450461 6.63 down down correct
OSW.US OneSpaWorld Holdings Limited 20190827 0 15.63 15.66 15.24 15.29 353154 15.0562 down down correct
OTEL.US Otelco Inc 20190827 0 12.0635 12.24 12.0635 12.22 4070 12.22 up up correct
OTEX.US Open Text Corporation 20190827 0 38.63 38.82 38.27 38.61 413382 37.0055 down down correct
OTIC.US Otonomy Inc 20190827 0 2.25 2.25 2.12 2.15 123255 2.15 down down correct
OTLK.US Outlook Therapeutics Inc 20190827 0 1.41 1.48 1.32 1.32 389090 1.32 down down correct
OTLKW.US Oncobiologics Inc. Series A Warrant 20190827 0 0.1125 0.1125 0.1125 0.1125 5 0.1125
OTRK.US Ontrak Inc 20190827 0 14.4 14.79 12.89 13.45 185442 13.45 down up incorrect
OTTR.US Otter Tail Corporation 20190827 0 50.12 50.63 49.75 49.8 83235 46.3631 down down correct
OVBC.US Ohio Valley Banc Corp 20190827 0 32.11 32.11 29.72 30.64 10322 28.4173 down down correct
OVID.US Ovid Therapeutics Inc 20190827 0 2 2.05 1.85 1.88 46098 1.88 down up incorrect
OVLY.US Oak Valley Bancorp 20190827 0 16.8338 16.88 16.68 16.84 4749 16.251 up up correct
OWSCX.US OWSCX 20190827 0 20.56 20.56 20.56 20.56 0 19.9831
OXBR.US Oxbridge Re Holdings Limited 20190827 0 0.9608 0.99 0.9608 0.99 19645 0.99 up up correct
OXLC.US Oxford Lane Capital Corp 20190827 0 9.99 10.0132 9.67 9.68 1258517 6.4032 down down correct
OXLCM.US Oxford Lane Capital Corp 20190827 0 25.59 25.6172 25.59 25.598 1207 21.7784 up down incorrect
OXSQ.US Oxford Square Capital Corp 20190827 0 6.21 6.28 6.14 6.14 155874 4.4142 down down correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20190827 0 25.48 25.68 25.48 25.6506 909 21.7826 up up correct
OXSQZ.US Oxford Square Capital Corp. 20190827 0 25.35 25.35 25.35 25.35 400 21.9243
OZK.US Bank OZK 20190827 0 25.44 25.55 24.35 24.61 730112 22.5637 down up incorrect
PAA.US Plains All American Pipeline L.P 20190827 0 21.05 21.18 20.5567 20.85 1466799 17.2626 down down correct
PAAS.US Pan American Silver Corp 20190827 0 17.85 19.015 17.78 18.85 7160706 18.4441 up up correct
PACB.US Pacific Biosciences of California Inc 20190827 0 5.63 5.685 5.55 5.57 417774 5.57 down down correct
PACW.US PacWest Bancorp 20190827 0 33.45 33.595 32.7 32.79 960901 29.8946 down down correct
PAE.US PAE Incorporated 20190827 0 10.07 10.08 10.0495 10.06 26671 10.06 down down correct
PAEWW.US PAE Incorporated 20190827 0 1.29 1.29 1.29 1.29 100 1.29
PAGP.US Plains GP Holdings L.P 20190827 0 21.39 21.47 20.85 21.28 2678403 17.7438 down down correct
PAHC.US Phibro Animal Health Corporation 20190827 0 31.95 33.0847 30.97 31.57 169595 29.9575 down down correct
PALT.US Paltalk Inc. Common Stock 20190827 0 2.875 3 2.625 2.9 593 2.9 up down incorrect
PANL.US Pangaea Logistics Solutions Ltd 20190827 0 3.0553 3.114 3.0473 3.05 11243 2.9239 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20190827 0 205.01 205.82 201.07 202.08 598197 202.08 down down correct
PATK.US Patrick Industries Inc 20190827 0 35.81 35.81 33.76 33.94 254038 32.8364 down down correct
PAVM.US PAVmed Inc 20190827 0 1 1.02 1 1.01 108595 1.01 up up correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20190827 0 0.33 0.33 0.33 0.33 2000 0.33
PAYS.US PaySign Inc 20190827 0 14.66 14.77 13 13.34 2029275 13.34 down down correct
PAYX.US Paychex Inc 20190827 0 80.92 81.22 80.46 80.66 947927 75.5528 down down correct
PBCT.US People's United Financial Inc 20190827 0 14.22 14.25 13.81 13.94 6454314 12.446 down down correct
PBCTP.US People's United Financial Inc 20190827 0 26.99 27.33 26.78 27.33 32408 24.045 up up correct
PBFS.US Pioneer Bancorp Inc 20190827 0 14.03 14.105 14.0129 14.05 16911 14.05 up up correct
PBHC.US Pathfinder Bancorp Inc 20190827 0 13.3081 13.3081 13.055 13.2 1920 12.6184 down down correct
PBIP.US Prudential Bancorp Inc 20190827 0 16.32 16.32 15.85 15.9 3660 14.7762 down down correct
PBPB.US Potbelly Corporation 20190827 0 4.71 4.72 4.4501 4.55 262288 4.55 down down correct
PBTS.US Powerbridge Technologies Co. Ltd 20190827 0 3.21 3.3 3.2 3.26 22588 3.26 up up correct
PBYI.US Puma Biotechnology Inc 20190827 0 11.1 11.3 10.52 10.54 860358 10.54 down down correct
PCAR.US PACCAR Inc 20190827 0 63.69 64.18 63.23 63.43 1316833 58.1007 down down correct
PCB.US PCB Bancorp 20190827 0 16.185 16.32 16.045 16.27 11744 15.1544 up down incorrect
PCH.US PotlatchDeltic Corporation 20190827 0 37.46 37.6 36.43 36.45 231862 31.1132 down down correct
PCOM.US Points International Ltd 20190827 0 10.726 11.16 10.726 10.96 25012 10.96 up up correct
PCRX.US Pacira BioSciences Inc 20190827 0 37.32 37.5875 36.57 36.9 543058 36.9 down up incorrect
PCSB.US PCSB Financial Corporation 20190827 0 19.72 19.76 19.42 19.49 24908 19.0025 down down correct
PCTI.US PCTEL Inc 20190827 0 6.45 6.5 6.42 6.45 202722 5.9918
PCTY.US Paylocity Holding Corporation 20190827 0 111.11 112.46 108.57 111.01 355525 111.01 down up incorrect
PCYG.US Park City Group Inc 20190827 0 5.85 5.95 5.8 5.9 26592 5.9 up up correct
PCYO.US Pure Cycle Corporation 20190827 0 10.21 10.21 9.7601 9.99 15594 9.99 down down correct
PDCE.US PDC Energy Inc 20190827 0 30.63 30.8163 29.51 29.89 2590328 29.3444 down down correct
PDCO.US Patterson Companies Inc 20190827 0 16.95 17.2 16.16 16.19 1253854 14.6575 down down correct
PDD.US Pinduoduo Inc 20190827 0 30.9 30.92 30.46 30.87 7329734 30.87 down down correct
PDEX.US Pro 20190827 0 14.14 14.22 13.54 13.78 22253 13.78 down down correct
PDFS.US PDF Solutions Inc 20190827 0 11.54 11.56 11.16 11.26 77030 11.26 down down correct
PDLB.US PDL Community Bancorp 20190827 0 14.19 14.19 13.845 13.85 9279 13.85 down down correct
PDSB.US PDS Biotechnology Corporation 20190827 0 5.72 5.7434 5.33 5.69 5128 5.69 down up incorrect
PDSKX.US PDSKX 20190827 0 24.82 24.82 24.82 24.82 0 23.3962
PDSRX.US PDSRX 20190827 0 24.81 24.81 24.81 24.81 0 23.3263
PDSYX.US PDSYX 20190827 0 24.83 24.83 24.83 24.83 0 23.4081
PEBK.US Peoples Bancorp of North Carolina Inc 20190827 0 27.95 28.23 26.85 27.48 13837 25.6449 down down correct
PEBO.US Peoples Bancorp Inc 20190827 0 30.95 30.95 30.08 30.15 56581 26.962 down down correct
PEGA.US Pegasystems Inc 20190827 0 70.37 70.745 69.095 69.36 258659 69.1712 down up incorrect
PENN.US Penn National Gaming Inc 20190827 0 18.54 18.55 17.75 17.92 1119891 17.92 down down correct
PEP.US PepsiCo Inc 20190827 0 134.2 135.3597 133.68 134.76 7187846 125.4767 up up correct
PERI.US Perion Network Ltd 20190827 0 6.11 6.37 6.09 6.11 384519 6.11
PESI.US Perma 20190827 0 3.87 3.87 3.85 3.85 7302 3.85 down down correct
PETQ.US PetIQ Inc 20190827 0 31.9 32.19 30.85 31.27 265263 31.27 down down correct
PETS.US PetMed Express Inc 20190827 0 15.58 15.8272 15.19 15.48 384982 14.1944 down down correct
PETZ.US TDH Holdings Inc 20190827 0 1.38 1.46 1.3348 1.42 23081 1.42 up up correct
PFBC.US Preferred Bank 20190827 0 49.11 49.11 47.7 47.98 56675 45.1802 down down correct
PFC.US Premier Financial Corp 20190827 0 26.6 26.6 25.68 25.7 46251 23.5817 down down correct
PFFLX.US PFFLX 20190827 0 9.77 9.77 9.77 9.77 0 8.1644
PFG.US Principal Financial Group Inc 20190827 0 53.43 53.675 52.3 52.51 1049242 47.1442 down up incorrect
PFIE.US Profire Energy Inc 20190827 0 1.47 1.5 1.45 1.45 54941 1.45 down down correct
PFIN.US P&F Industries Inc 20190827 0 6.9302 6.9302 6.9302 6.9302 543 6.828
PFIS.US Peoples Financial Services Corp 20190827 0 44.7819 44.7819 43.7 43.7 2960 40.1643 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20190827 0 9.77 9.77 9.77 9.77 0 7.8735
PFLT.US PennantPark Floating Rate Capital Ltd 20190827 0 11.48 11.49 11.34 11.35 127972 8.812 down down correct
PFMT.US Performant Financial Corporation 20190827 0 1.1 1.32 1.1 1.17 3541 1.17 up up correct
PFSW.US PFSweb Inc 20190827 0 2.23 2.28 2.03 2.08 73696 2.08 down down correct
PFX.US Phenixfin Corporation 20190827 0 2.53 2.58 2.41 2.58 123575 50.2724 up down incorrect
PFXNL.US PhenixFIN Corporation 20190827 0 23.1298 23.1298 23.0595 23.06 1223 19.9325 down down correct
PGC.US Peapack 20190827 0 27.34 27.49 27.14 27.23 159543 26.7378 down down correct
PGEN.US Precigen Inc 20190827 0 5.9 5.93 5.51 5.61 965909 5.61 down down correct
PHAS.US PhaseBio Pharmaceuticals Inc 20190827 0 7.98 8.7 7.96 8.07 55452 8.07 up up correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20190827 0 2.15 2.45 2.1473 2.42 2696 2.42 up up correct
PHIO.US Phio Pharmaceuticals Corp 20190827 0 0.34 0.3498 0.325 0.3298 35648 18.139 down up incorrect
PHUN.US Phunware Inc 20190827 0 1.79 1.87 1.24 1.52 2114249 1.52 down up incorrect
PHUNW.US Phunware Inc 20190827 0 0.32 0.32 0.32 0.32 600 0.32
PI.US Impinj Inc 20190827 0 38.06 39.45 36.23 36.77 280469 36.77 down down correct
PIIVX.US PIIVX 20190827 0 29.23 29.23 29.23 29.23 0 28.6606
PINC.US Premier Inc 20190827 0 36.87 37 33.52 34.46 1642606 33.3353 down down correct
PIRS.US Pieris Pharmaceuticals Inc 20190827 0 4.59 4.59 4.42 4.51 412226 4.51 down down correct
PIXY.US ShiftPixy Inc 20190827 0 0.5 0.53 0.485 0.5 653 20
PKBK.US Parke Bancorp Inc 20190827 0 21.11 21.48 20.92 21.45 9702 17.9194 up up correct
PKOH.US Park 20190827 0 27.19 27.556 25.735 26.1 41950 25.3153 down down correct
PLAB.US Photronics Inc 20190827 0 9.41 9.45 9.28 9.28 385569 9.28 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20190827 0 41.1 41.3178 40 40.04 649731 39.7257 down down correct
PLBC.US Plumas Bancorp 20190827 0 22.8047 22.8047 22.29 22.3 1679 21.2642 down down correct
PLCE.US The Children's Place Inc 20190827 0 83.06 83.29 80.46 81.18 703387 79.8532 down up incorrect
PLIN.US China Xiangtai Food Co. Ltd 20190827 0 4.4 4.88 4.39 4.71 121859 4.71 up up correct
PLL.US Piedmont Lithium Inc 20190827 0 8.78 8.78 8.6 8.6 1169 8.6 down down correct
PLMR.US Palomar Holdings Inc 20190827 0 33.88 34.7 33.01 33.31 84867 33.31 down down correct
PLPC.US Preformed Line Products Company 20190827 0 49.478 49.7 46.63 47.36 4208 45.9223 down down correct
PLSE.US Pulse Biosciences Inc 20190827 0 11.61 11.91 11.1116 11.14 27373 11.14 down down correct
PLUG.US Plug Power Inc 20190827 0 2.15 2.15 2.06 2.13 1614388 2.13 down down correct
PLUS.US ePlus inc 20190827 0 81.42 81.42 78.755 79.6 90589 39.8 down down correct
PLXP.US PLx Pharma Inc 20190827 0 5.35 5.75 5.35 5.75 16275 5.75 up up correct
PLXS.US Plexus Corp 20190827 0 56.24 56.7703 54.83 54.92 103642 54.92 down down correct
PLYA.US Playa Hotels & Resorts N.V 20190827 0 7.7 7.78 7.54 7.65 208812 7.65 down down correct
PMCB.US PharmaCyte Biotech Inc. Common Stock 20190827 0 0.0363 0.0377 0.035 0.035 969 52.5026 down down correct
PMD.US Psychemedics Corporation 20190827 0 7.42 7.76 7.13 7.32 89807 6.9921 down up incorrect
PME.US Pingtan Marine Enterprise Ltd 20190827 0 2.3373 2.3373 2.3373 2.3373 920 2.3373
PMFLX.US PMFLX 20190827 0 10.79 10.79 10.79 10.79 0 10.0432
PMTS.US CPI Card Group Inc. Common Stock 20190827 0 2.94 2.98 2.77 2.85 59732 2.85 down down correct
PNBK.US Patriot National Bancorp Inc 20190827 0 12.6 13.9925 12.6 13.9925 3148 13.9706 up up correct
PNFP.US Pinnacle Financial Partners Inc 20190827 0 52.45 52.45 50.51 50.85 465304 49.588 down down correct
PNNT.US PennantPark Investment Corporation 20190827 0 6.35 6.37 6.26 6.26 221642 4.7602 down down correct
PNRG.US PrimeEnergy Resources Corporation 20190827 0 116.99 116.99 113.7 113.7 1383 113.7 down down correct
POAI.US Predictive Oncology Inc 20190827 0 0.6 0.61 0.5511 0.57 5652 5.7 down down correct
PODD.US Insulet Corporation 20190827 0 155.52 156.25 150.29 151.45 618885 151.45 down down correct
POLA.US Polar Power Inc 20190827 0 3.11 3.3 3.03 3.07 59483 3.07 down down correct
POOL.US Pool Corporation 20190827 0 197.34 198.47 195.68 197.68 231951 194.0924 up up correct
POPM.US PopMail.com Inc 20190827 0 0 0 0 0 0 0
POWI.US Power Integrations Inc 20190827 0 84.87 85.48 83.99 84.82 336934 41.6893 down down correct
POWL.US Powell Industries Inc 20190827 0 35.93 36.6 35.37 35.49 37417 32.8305 down down correct
POWW.US AMMO Inc 20190827 0 1.9 1.9 1.9 1.9 2500 1.9
PPBI.US Pacific Premier Bancorp Inc 20190827 0 29.88 29.89 28.71 28.74 353801 26.4575 down down correct
PPBT.US Purple Biotech Ltd 20190827 0 0.071 0.0724 0.071 0.0724 25379 0.7237 up up correct
PPC.US Pilgrim's Pride Corporation 20190827 0 30.54 30.54 29.81 30.05 538690 30.05 down down correct
PPIH.US Perma 20190827 0 8.3114 8.34 8.25 8.25 4607 8.25 down down correct
PPSI.US Pioneer Power Solutions Inc 20190827 0 5.81 5.81 5.475 5.48 65062 3.7795 down down correct
PPTA.US Midas Gold Corp. 20190827 0 6.3 6.3 5.97 6.145 15598 6.145 down down correct
PRAA.US PRA Group Inc 20190827 0 33.24 33.4 32.75 32.79 370650 32.79 down down correct
PRDEX.US PREDEX Funds 20190827 0 26.28 26.28 26.28 26.28 0 23.8789
PRDO.US Perdoceo Education Corporation 20190827 0 21.4 21.57 20.34 20.57 597493 20.57 down down correct
PRFT.US Perficient Inc 20190827 0 36.91 36.91 36.18 36.5 176497 36.5 down down correct
PRGS.US Progress Software Corporation 20190827 0 38.19 38.42 37.41 37.52 189280 36.0363 down down correct
PRIM.US Primoris Services Corporation 20190827 0 18.93 18.93 18.02 18.07 133765 17.616 down down correct
PRIVX.US Sharespost 100 Fund 20190827 0 29.11 29.11 29.11 29.11 0 28.5386
PRLVX.US PRLVX 20190827 0 29 29 29 29 0 28.4268
PROF.US Profound Medical Corp 20190827 0 0.708 0.71 0.7 0.7 4603 7 down up incorrect
PROV.US Provident Financial Holdings Inc 20190827 0 20.57 20.88 20.15 20.15 5459 18.6253 down down correct
PRPL.US Purple Innovation Inc 20190827 0 8 8.2844 7.845 7.99 69633 7.99 down down correct
PRPO.US Precipio Inc 20190827 0 2.57 2.6999 2.4029 2.5 134125 2.5 down down correct
PRQR.US ProQR Therapeutics N.V 20190827 0 7.64 7.81 7.5 7.51 100553 7.51 down down correct
PRTA.US Prothena Corporation plc 20190827 0 8.08 9.1888 8 8.93 864017 8.93 up down incorrect
PRTH.US Priority Technology Holdings Inc 20190827 0 5.31 5.442 5.21 5.21 4210 5.21 down down correct
PRTK.US Paratek Pharmaceuticals Inc 20190827 0 3.92 3.92 3.53 3.6 318283 3.6 down down correct
PRTS.US CarParts.com Inc 20190827 0 1.27 1.3 1.2245 1.27 26662 1.27
PRVB.US Provention Bio Inc 20190827 0 10.01 10.11 9.7522 9.85 244158 9.85 down down correct
PSEC.US Prospect Capital Corporation 20190827 0 6.66 6.7 6.6 6.6 1828565 5.0542 down down correct
PSHG.US Performance Shipping Inc 20190827 0 0.87 0.94 0.852 0.8663 6201 8.4974 down down correct
PSMT.US PriceSmart Inc 20190827 0 58.91 59.59 58.02 58.7 141318 57.6259 down down correct
PSNL.US Personalis Inc 20190827 0 19.5 19.8564 18.51 19.37 172034 19.37 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20190827 0 18.44 18.44 18.44 18.44 0 16.1822
PSTI.US Pluristem Therapeutics Inc 20190827 0 3.65 3.74 3.45 3.5 106090 3.5 down down correct
PSTV.US Plus Therapeutics Inc 20190827 0 12.39 16.4899 10.75 14.95 719300 14.95 up up correct
PT.US Pintec Technology Holdings Limited 20190827 0 2.7404 3.04 2.7404 3.03 283144 3.03 up down incorrect
PTC.US PTC Inc 20190827 0 66.06 66.0899 64.7 64.92 1026248 64.92 down up incorrect
PTCT.US PTC Therapeutics Inc 20190827 0 44.78 45.19 42.9101 43.22 245426 43.22 down down correct
PTDEX.US PREDEX 20190827 0 26.31 26.31 26.31 26.31 0 24.0416
PTE.US PolarityTE Inc 20190827 0 3.76 3.9 3.4 3.43 502753 3.43 down down correct
PTEN.US Patterson 20190827 0 8.16 8.405 8.065 8.15 5408299 7.8199 down down correct
PTGX.US Protagonist Therapeutics Inc 20190827 0 13 13.43 12.96 13.14 279295 13.14 up up correct
PTIX.US Protagenic Therapeutics Inc 20190827 0 1.5 1.5 1.5 1.5 1 1.5
PTMN.US Portman Ridge Finance Corporation 20190827 0 22 22.5 22 22.5 7540 16.6268 up up correct
PTNR.US Partner Communications Company Ltd 20190827 0 3.98 4.27 3.98 4.2 2633 4.2 up up correct
PTRS.US Partners Bancorp 20190827 0 7.46 7.46 7.45 7.45 1198 7.1943 down down correct
PTSI.US P.A.M. Transportation Services Inc 20190827 0 55.85 55.85 52.36 52.36 3208 26.18 down down correct
PULM.US Pulmatrix Inc 20190827 0 0.9 0.9118 0.87 0.8874 113504 0.8874 down down correct
PUYI.US Puyi Inc 20190827 0 7.26 7.5 6.8 6.86 92378 6.86 down down correct
PVAC.US Penn Virginia Corporation 20190827 0 29.12 29.12 27.3601 27.56 146238 27.56 down down correct
PVBC.US Provident Bancorp Inc 20190827 0 26 26 25.9 25.94 1563 12.5849 down down correct
PWDEX.US PREDEX 20190827 0 26.31 26.31 26.31 26.31 0 24.0415
PWFL.US PowerFleet Inc 20190827 0 5.16 5.2 4.93 4.98 15947 4.98 down up incorrect
PWOD.US Penns Woods Bancorp Inc 20190827 0 41.75 41.75 40.52 40.6 3927 23.9737 down down correct
PXLW.US Pixelworks Inc 20190827 0 3.17 3.17 2.99 2.99 116499 2.99 down down correct
PXS.US Pyxis Tankers Inc 20190827 0 1.09 1.14 1.05 1.09 97971 1.09
PYPL.US PayPal Holdings Inc 20190827 0 108.39 108.72 106.95 107.45 4938397 107.45 down down correct
PZZA.US Papa John's International Inc 20190827 0 47.05 48.235 45.5 48 3484125 46.8222 up up correct
QADA.US QAD Inc 20190827 0 39.32 40.345 38.625 38.63 99899 38.1982 down down correct
QCOM.US QUALCOMM Incorporated 20190827 0 73.68 74.38 73.2 73.97 7305375 69.7196 up down incorrect
QCRH.US QCR Holdings Inc 20190827 0 35.72 35.72 34.415 34.64 44839 34.1043 down down correct
QDEL.US Quidel Corporation 20190827 0 58.77 59.39 56.71 57.5 192148 57.5 down up incorrect
QFIN.US 360 DigiTech Inc 20190827 0 9.86 10.09 9.81 9.84 286012 9.7072 down down correct
QIWI.US QIWI plc 20190827 0 23.3 24.33 23.12 24.09 487303 19.3618 up up correct
QLGN.US Qualigen Therapeutics Inc 20190827 0 1.02 1.05 0.99 1.01 1936 25.25 down down correct
QLYS.US Qualys Inc 20190827 0 82.93 83.35 80.5 80.83 254435 80.83 down down correct
QMCO.US Quantum Corporation 20190827 0 5.875 5.95 5.61 5.8 52354 5.8 down up incorrect
QNST.US QuinStreet Inc 20190827 0 11.3 11.5 10.91 11.01 674823 11.01 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20190827 0 22.13 22.1391 21.77 21.84 86136 19.1652 down down correct
QRHC.US Quest Resource Holding Corporation 20190827 0 2.372 2.4 2.36 2.39 3751 2.39 up up correct
QRTEA.US Qurate Retail Inc 20190827 0 11.25 11.25 10.58 10.65 3039299 6.0751 down down correct
QRTEB.US Qurate Retail Inc 20190827 0 6.7266 6.7266 6.7266 6.7266 26 3.0371
QRVO.US Qorvo Inc 20190827 0 71.4 71.79 69.72 70.21 1030668 70.21 down down correct
QTNT.US Quotient Limited 20190827 0 9.38 9.46 8.78 8.88 430260 8.88 down down correct
QTRX.US Quanterix Corporation 20190827 0 27.41 27.84 26.8 27.13 148734 27.13 down up incorrect
QTT.US Qutoutiao Inc 20190827 0 4.82 4.96 4.74 4.93 1298232 49.3 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20190827 0 4.1 4.1 4.1 4.1 5790 4.1
QUIK.US QuickLogic Corporation 20190827 0 0.385 0.385 0.3612 0.367 165485 5.138 down down correct
QUMU.US Qumu Corporation 20190827 0 2.92 3.04 2.55 2.82 20130 2.82 down down correct
QURE.US uniQure N.V 20190827 0 53.49 54.895 52.67 53.14 405371 53.14 down down correct
RADA.US RADA Electronic Industries Ltd 20190827 0 4.84 5 4.62 4.7 161687 4.7 down down correct
RAIL.US FreightCar America Inc 20190827 0 3.88 3.9 3.64 3.85 91907 3.85 down up incorrect
RAND.US Rand Capital Corporation 20190827 0 2.5527 2.5527 2.55 2.55 534 18.8452 down up incorrect
RARE.US Ultragenyx Pharmaceutical Inc 20190827 0 54.87 55.49 50.43 50.56 426725 50.56 down down correct
RAVE.US RAVE Restaurant Group Inc 20190827 0 2.52 2.52 2.37 2.43 16062 2.43 down down correct
RAVN.US Raven Industries Inc 20190827 0 27.69 28.1 27.57 27.64 123363 27.1002 down down correct
RBB.US RBB Bancorp 20190827 0 18.57 18.57 17.85 17.99 27868 17.1005 down down correct
RBBN.US Ribbon Communications Inc 20190827 0 5.18 5.2 5.09 5.14 314772 5.14 down up incorrect
RBCAA.US Republic Bancorp Inc 20190827 0 43.5 44.035 41.835 42.4 14912 39.4686 down up incorrect
RBCN.US Rubicon Technology Inc 20190827 0 9.3 9.3 9.3 9.3 559 9.3
RBKB.US Rhinebeck Bancorp Inc 20190827 0 10.63 10.63 10.6 10.61 3922 10.61 down down correct
RBNC.US Reliant Bancorp Inc 20190827 0 22.35 22.62 21.6 21.72 5883 20.7289 down up incorrect
RCEL.US AVITA Medical Inc 20190827 0 6.424 6.424 6.424 6.424 26075 32.12
RCIAX.US Resource Credit Income Fund Class A Shar 20190827 0 10.95 10.95 10.95 10.95 0 9.1341
RCICX.US Resource Credit Income Fund Class C 20190827 0 11.06 11.06 11.06 11.06 0 9.406
RCII.US Rent 20190827 0 25.64 26.15 25.42 25.64 477106 23.5721
RCIIX.US Resource Credit Income Fund Class I Shar 20190827 0 10.98 10.98 10.98 10.98 0 9.1265
RCILX.US RCILX 20190827 0 10.94 10.94 10.94 10.94 0 9.444
RCIWX.US Resource Credit Income Fund Class W Shar 20190827 0 10.94 10.94 10.94 10.94 0 9.1592
RCKT.US Rocket Pharmaceuticals Inc 20190827 0 11.72 11.83 11.06 11.1 332588 11.1 down down correct
RCKY.US Rocky Brands Inc 20190827 0 29.06 29.51 28.685 28.88 15750 27.5873 down down correct
RCM.US R1 RCM Inc 20190827 0 11.68 11.71 11.16 11.17 817151 11.17 down up incorrect
RCMT.US RCM Technologies Inc 20190827 0 3.25 3.25 3.09 3.25 8471 3.25
RCON.US Recon Technology Ltd 20190827 0 0.67 0.7 0.6688 0.685 1437 3.425 up up correct
RCRT.US Recruiter.com Group Inc. Common Stock 20190827 0 2.68 2.68 2.68 2.68 130 6.7
RDCM.US RADCOM Ltd 20190827 0 8.91 9.2454 8.66 8.66 16540 8.66 down down correct
RDFN.US Redfin Corporation 20190827 0 16.89 17.06 16.41 16.46 815134 16.46 down down correct
RDHL.US RedHill Biopharma Ltd 20190827 0 7.12 7.2099 7.08 7.125 16609 7.125 up up correct
RDI.US Reading International Inc 20190827 0 12.28 12.41 11.78 12.01 67703 12.01 down up incorrect
RDNT.US RadNet Inc 20190827 0 14.73 14.84 14.0534 14.12 168168 14.12 down up incorrect
RDUS.US Radius Health Inc 20190827 0 24.27 24.85 24 24.34 475553 24.34 up up correct
RDVT.US Red Violet Inc 20190827 0 12.5 12.87 10.75 11.1 84196 11.1 down down correct
RDWR.US Radware Ltd 20190827 0 24.97 25 24.38 24.48 123803 24.48 down down correct
REAL.US The RealReal Inc 20190827 0 14.25 14.65 12.73 12.8 2280484 12.8 down down correct
REDU.US RISE Education Cayman Ltd 20190827 0 8.19 8.19 7.7 7.86 89888 7.86 down down correct
REED.US Reed's Inc 20190827 0 1.83 1.8509 1.75 1.75 68206 1.75 down down correct
REFR.US Research Frontiers Incorporated 20190827 0 4.54 4.6698 4.25 4.35 397387 4.35 down down correct
REG.US Regency Centers Corporation 20190827 0 63.95 64.1 62.74 62.83 1008793 56.9856 down down correct
REGI.US Renewable Energy Group Inc 20190827 0 11.65 11.68 11.05 11.12 738364 11.12 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20190827 0 285.87 291.135 281.11 281.41 801499 281.41 down down correct
REKR.US Rekor Systems Inc 20190827 0 3.25 3.54 3.2 3.31 303015 3.31 up up correct
RELI.US Reliance Global Group Inc 20190827 0 0.16 0.17 0.1583 0.1583 1585 13.5679 down down correct
RELL.US Richardson Electronics Ltd 20190827 0 5.66 5.66 5.6 5.6 10196 5.0899 down down correct
REPH.US Recro Pharma Inc 20190827 0 11.94 11.96 11.52 11.52 128095 10.3318 down up incorrect
REPL.US Replimune Group Inc 20190827 0 10.37 10.54 10.12 10.15 8458 10.15 down down correct
RESN.US Resonant Inc 20190827 0 3.3 3.41 3.18 3.24 210702 3.24 down up incorrect
RETA.US Reata Pharmaceuticals Inc 20190827 0 74.06 74.6996 71.06 71.51 144495 71.51 down down correct
RETO.US ReTo Eco 20190827 0 1.15 1.15 1.01 1.01 2857 1.01 down up incorrect
RFIL.US RF Industries Ltd 20190827 0 7.3824 7.75 7.3824 7.46 34732 7.3808 up up correct
RGCO.US RGC Resources Inc 20190827 0 28.21 28.55 27.8851 28.55 4324 26.754 up down incorrect
RGEN.US Repligen Corporation 20190827 0 93.68 94.11 91.175 91.4 447444 91.4 down down correct
RGLD.US Royal Gold Inc 20190827 0 132.27 135.66 131.25 134.97 589513 131.857 up up correct
RGLS.US Regulus Therapeutics Inc 20190827 0 0.5842 0.63 0.5802 0.586 71168 0.586 up up correct
RGNX.US REGENXBIO Inc 20190827 0 34.34 34.68 32.59 32.67 562217 32.67 down up incorrect
RGP.US Resources Connection Inc 20190827 0 16.48 16.64 16.3 16.36 110500 14.9208 down down correct
RIBT.US RiceBran Technologies 20190827 0 2.7 2.73 2.66 2.69 46232 2.69 down up incorrect
RICK.US RCI Hospitality Holdings Inc 20190827 0 17.73 17.73 16.59 16.67 52794 16.4396 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20190827 0 1.84 1.845 1.72 1.74 1173451 1.74 down down correct
RILY.US B. Riley Financial Inc 20190827 0 21.36 21.4727 20.73 20.8 38099 18.19 down down correct
RIOT.US Riot Blockchain Inc 20190827 0 1.92 1.99 1.9 1.9 368742 1.9 down up incorrect
RIVE.US Riverview Financial Corporation 20190827 0 9.9 10.37 9.9 9.96 32696 9.6593 up up correct
RKDA.US Arcadia Biosciences Inc 20190827 0 9.5 9.65 7.5 7.63 4721772 7.63 down up incorrect
RLMD.US Relmada Therapeutics Inc 20190827 0 2.4 2.64 2.4 2.6 8275 10.4 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20190827 0 13.05 13.19 12.93 12.95 91000 12.1134 down down correct
RMBL.US RumbleON Inc 20190827 0 3.75 3.84 3.64 3.65 3185 73 down down correct
RMBS.US Rambus Inc 20190827 0 11.63 11.68 11.34 11.35 681763 11.35 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20190827 0 9.36 9.36 9.12 9.12 10716 8.7516 down down correct
RMNI.US Rimini Street Inc 20190827 0 4.84 4.85 4.65 4.76 89261 4.76 down down correct
RMR.US The RMR Group Inc 20190827 0 44.2 44.82 43.38 44.13 128374 34.3311 down down correct
RMRM.US RMR Mortgage Trust 20190827 0 19.54 19.71 19.36 19.36 23000 16.7367 down down correct
RMTI.US Rockwell Medical Inc 20190827 0 2.41 2.53 2.36 2.42 195351 2.42 up up correct
RNDB.US Randolph Bancorp Inc 20190827 0 14.95 14.96 14.95 14.95 4343 14.8641
RNST.US Renasant Corporation 20190827 0 32.44 32.59 31.46 31.73 157919 29.6105 down up incorrect
RNWK.US RealNetworks Inc 20190827 0 1.61 1.6199 1.54 1.58 19936 1.58 down down correct
ROAD.US Construction Partners Inc 20190827 0 15.14 15.26 14.95 15.12 138091 15.12 down down correct
ROCK.US Gibraltar Industries Inc 20190827 0 40.29 40.43 39.26 39.27 100928 39.27 down down correct
ROIC.US Retail Opportunity Investments Corp 20190827 0 17.53 17.6 17.27 17.28 1204669 16.1539 down down correct
ROKU.US Roku Inc 20190827 0 144.89 147.75 141.21 147.02 19435392 147.02 up up correct
ROLL.US RBC Bearings Incorporated 20190827 0 151.92 154.59 150.23 153.67 102784 153.67 up down incorrect
ROST.US Ross Stores Inc 20190827 0 105.11 105.13 102.54 102.58 2355036 100.8089 down down correct
RPAY.US Repay Holdings Corporation 20190827 0 12.2 12.2 11.85 12.07 103862 12.07 down down correct
RPD.US Rapid7 Inc 20190827 0 54.99 55.255 53.105 54.09 338711 54.09 down up incorrect
RRBI.US Red River Bancshares Inc 20190827 0 44.86 44.86 44.86 44.86 400 44.382
RRGB.US Red Robin Gourmet Burgers Inc 20190827 0 33.05 33.4 31.56 31.7 597760 31.7 down down correct
RRR.US Red Rock Resorts Inc 20190827 0 20.25 20.82 20.03 20.07 537757 18.5707 down down correct
RSLS.US ReShape Lifesciences Inc 20190827 0 0.0708 0.075 0.06 0.0699 195476 0.0699 down down correct
RSSS.US Research Solutions Inc 20190827 0 2.25 2.36 2.15 2.3 5963 2.3 up up correct
RTLR.US Rattler Midstream LP 20190827 0 17.5 18.145 17.2 17.35 301300 13.8617 down down correct
RUBY.US Rubius Therapeutics Inc 20190827 0 9.86 10 9.26 9.32 117681 9.32 down up incorrect
RUN.US Sunrun Inc 20190827 0 15.32 15.452 14.73 14.84 1162551 14.84 down down correct
RUSHA.US Rush Enterprises Inc 20190827 0 37.49 37.6152 34.27 34.3 324624 22.1565 down up incorrect
RUSHB.US Rush Enterprises Inc 20190827 0 38.42 38.42 35.32 35.45 11902 22.8416 down down correct
RUTH.US Ruth's Hospitality Group Inc 20190827 0 19.47 19.56 18.91 18.92 178192 18.6632 down down correct
RVNC.US Revance Therapeutics Inc 20190827 0 10.94 11.05 10.16 10.22 524387 10.22 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20190827 0 10.35 10.35 10.35 10.35 400 10.35
RVSB.US Riverview Bancorp Inc 20190827 0 7.37 7.37 7.01 7.1 45519 6.5884 down up incorrect
RWLK.US ReWalk Robotics Ltd 20190827 0 3.2 3.2 3.06 3.1 76592 3.1 down down correct
RYAAY.US Ryanair Holdings plc 20190827 0 58.12 58.46 57 57.13 1190708 57.13 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20190827 0 21.38 21.97 21.25 21.77 178429 21.77 up up correct
RZB.US Reinsurance Group of America Incorporated 20190827 0 28.57 28.58 28.4906 28.58 52465 25.1055 up up correct
SABR.US Sabre Corporation 20190827 0 23.42 23.6 22.99 23 840707 22.1062 down down correct
SAFM.US Sanderson Farms Inc 20190827 0 145.53 145.53 141.07 141.19 413373 137.8814 down down correct
SAFT.US Safety Insurance Group Inc 20190827 0 96.56 96.87 95.25 95.56 32582 85.6905 down down correct
SAGE.US Sage Therapeutics Inc 20190827 0 169.91 171.21 163.051 166.41 407686 166.41 down down correct
SAIA.US Saia Inc 20190827 0 79.97 80.97 78.58 78.71 266454 78.71 down down correct
SAL.US Salisbury Bancorp Inc 20190827 0 37.3352 37.88 37.3352 37.78 3005 35.4773 up up correct
SALM.US Salem Media Group Inc 20190827 0 1.56 1.56 1.48 1.48 102535 1.364 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20190827 0 13.1 13.13 12.7 13.01 17954 11.5606 down up incorrect
SANM.US Sanmina Corporation 20190827 0 28.91 28.93 27.66 27.74 414001 27.74 down down correct
SANW.US S&W Seed Company 20190827 0 2.41 2.505 2.408 2.42 12418 2.42 up down incorrect
SASR.US Sandy Spring Bancorp Inc 20190827 0 33.45 33.6475 32.47 32.65 90138 30.0339 down up incorrect
SATS.US EchoStar Corporation 20190827 0 40.45 40.45 39.88 40.3 327682 32.658 down down correct
SAVA.US Cassava Sciences Inc 20190827 0 1.11 1.1223 1.05 1.1 215412 1.1 down down correct
SBAC.US SBA Communications Corporation 20190827 0 266.3 266.58 264.26 264.84 464622 260.756 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20190827 0 23.38 23.4715 22.73 22.76 157573 22.4944 down down correct
SBET.US Sharplink Gaming Ltd 20190827 0 0.92 0.99 0.92 0.99 28900 0.99 up up correct
SBFG.US SB Financial Group Inc 20190827 0 16.02 16.09 16.02 16.09 2692 15.226 up down incorrect
SBGI.US Sinclair Broadcast Group Inc 20190827 0 43.62 44.05 42.83 42.93 950037 39.9329 down down correct
SBLK.US Star Bulk Carriers Corp 20190827 0 9.95 10.08 9.72 9.89 529661 8.5206 down down correct
SBNY.US Signature Bank 20190827 0 115.61 115.68 111.91 112.76 436493 108.7413 down up incorrect
SBRA.US Sabra Health Care REIT Inc 20190827 0 21.72 21.9 21.3 21.32 1519494 17.8366 down down correct
SBSI.US Southside Bancshares Inc 20190827 0 32.87 32.98 31.76 32.09 158328 29.3942 down up incorrect
SBT.US Sterling Bancorp Inc. (Southfield MI) 20190827 0 9.72 9.76 9.18 9.22 31761 9.1978 down down correct
SBUX.US Starbucks Corporation 20190827 0 96.7 97.1 96.03 96.09 6540103 92.1528 down down correct
SCHL.US Scholastic Corporation 20190827 0 34.49 34.79 34.26 34.37 148865 32.6522 down down correct
SCHN.US Schnitzer Steel Industries Inc 20190827 0 22.5 22.77 21.37 21.37 348789 19.9518 down up incorrect
SCKT.US Socket Mobile Inc 20190827 0 2.28 2.3562 2.28 2.306 11069 2.306 up up correct
SCOA.US Scion Tech Growth I 20190827 0 2.93 2.93 2.93 2.93 0 2.93
SCOR.US comScore Inc 20190827 0 2 2.07 1.81 1.85 637430 1.85 down up incorrect
SCPH.US scPharmaceuticals Inc 20190827 0 5.93 6.11 5.53 5.53 6404 5.53 down down correct
SCPL.US SciPlay Corporation 20190827 0 10.04 10.3 10 10.16 419568 10.16 up up correct
SCR.US Score Media and Gaming Inc 20190827 0 0.483 0.5 0.4689 0.477 17748 0.477 down up incorrect
SCSC.US ScanSource Inc 20190827 0 28.59 28.8088 27.49 27.8 206927 27.8 down down correct
SCVL.US Shoe Carnival Inc 20190827 0 25.46 25.78 24.82 24.89 690312 12.1433 down down correct
SCWX.US SecureWorks Corp 20190827 0 11.47 11.47 10.975 11.18 79239 11.18 down down correct
SCYX.US SCYNEXIS Inc 20190827 0 1.1 1.11 1.05 1.06 15182 10.6 down down correct
SEAC.US SeaChange International Inc 20190827 0 1.85 1.97 1.85 1.94 66796 1.94 up up correct
SECO.US Secoo Holding Limited 20190827 0 7.81 7.95 7.34 7.87 66163 7.87 up up correct
SEDG.US SolarEdge Technologies Inc 20190827 0 82.98 84.02 81.41 81.84 543193 81.84 down down correct
SEED.US Origin Agritech Limited 20190827 0 5.28 5.8991 5.28 5.37 56157 5.37 up up correct
SEEL.US Seelos Therapeutics Inc 20190827 0 1.45 1.47 1.31 1.355 564423 1.355 down down correct
SEIC.US SEI Investments Company 20190827 0 56.16 56.62 55.46 55.83 413289 54.1381 down down correct
SELB.US Selecta Biosciences Inc 20190827 0 1.78 1.7825 1.69 1.7 63633 1.7 down down correct
SELF.US Global Self Storage Inc 20190827 0 4.6 4.6 4.5159 4.5363 14702 3.9355 down up incorrect
SENEA.US Seneca Foods Corporation 20190827 0 27.44 27.6 26.76 26.78 15209 26.78 down down correct
SENEB.US Seneca Foods Corporation 20190827 0 26.91 27.49 26.91 27.49 1522 27.49 up up correct
SESN.US Sesen Bio Inc 20190827 0 1.16 1.1654 1.11 1.11 913524 1.11 down down correct
SFBC.US Sound Financial Bancorp Inc 20190827 0 34.7455 35.448 34.7455 35.448 2538 33.6825 up down incorrect
SFBS.US ServisFirst Bancshares Inc 20190827 0 30.33 30.33 29.23 29.25 124579 28.1236 down down correct
SFET.US Safe 20190827 0 0.993 1.06 0.98 1.03 35576 20.6 up up correct
SFIX.US Stitch Fix Inc 20190827 0 19.23 19.4265 18.5 18.6 1388253 18.6 down up incorrect
SFM.US Sprouts Farmers Market Inc 20190827 0 18.04 18.04 17.44 17.55 1531910 17.55 down down correct
SFNC.US Simmons First National Corporation 20190827 0 24.18 24.195 23.15 23.28 328828 21.5636 down down correct
SFST.US Southern First Bancshares Inc 20190827 0 37.49 37.49 35.9 36.27 11664 36.27 down down correct
SGA.US Saga Communications Inc 20190827 0 28.5 28.9939 28.4329 28.53 7109 26.4926 up up correct
SGBX.US SG Blocks Inc 20190827 0 0.5983 0.62 0.55 0.56 3952 11.2 down down correct
SGC.US Superior Group of Companies Inc 20190827 0 14.8 15.1 14.37 15.09 12749 14.3944 up down incorrect
SGEN.US Seagen Inc 20190827 0 76.95 77.76 74.54 74.78 612166 74.78 down up incorrect
SGH.US SMART Global Holdings Inc 20190827 0 26.76 27.14 26.0411 26.26 117905 26.26 down down correct
SGLB.US Sigma Labs Inc 20190827 0 0.7267 0.7267 0.6901 0.6978 67751 6.978 down down correct
SGMA.US SigmaTron International Inc 20190827 0 4.01 4.32 4.01 4.04 5610 4.04 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20190827 0 1.67 1.67 1.67 1.67 0 1.67
SGMO.US Sangamo Therapeutics Inc 20190827 0 10.98 11.09 10.67 10.78 1117211 10.78 down down correct
SGMS.US Scientific Games Corporation 20190827 0 17.11 17.64 16.64 16.8 685883 16.8 down down correct
SGOC.US SGOCO Group Ltd 20190827 0 1 1.0194 1 1.0038 2703 1.0038 up up correct
SGRP.US SPAR Group Inc 20190827 0 1.19 1.19 1.14 1.18 99446 1.18 down down correct
SGRY.US Surgery Partners Inc 20190827 0 6.39 6.61 6.05 6.06 393838 6.06 down down correct
SHBI.US Shore Bancshares Inc 20190827 0 15.34 15.34 15.02 15.13 11996 13.9983 down down correct
SHEN.US Shenandoah Telecommunications Company 20190827 0 32.34 32.34 30.81 30.87 157404 19.0836 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20190827 0 0.58 0.5998 0.571 0.58 17059 9.28
SHOO.US Steven Madden Ltd 20190827 0 31.25 31.47 30.99 31.19 611643 30.3554 down down correct
SHYF.US The Shyft Group Inc 20190827 0 11.72 11.82 11.59 11.66 127613 11.534 down up incorrect
SIBN.US SI 20190827 0 19.38 19.41 18.74 19.2 93566 19.2 down up incorrect
SIEB.US Siebert Financial Corp 20190827 0 10.28 10.28 10.13 10.13 1409 10.13 down down correct
SIEN.US Sientra Inc 20190827 0 6.87 6.93 6.13 6.44 1015193 6.44 down down correct
SIFY.US Sify Technologies Limited 20190827 0 1.21 1.2598 1.21 1.21 12181 1.21
SIGA.US SIGA Technologies Inc 20190827 0 5.22 5.22 5.02 5.06 85241 5.06 down down correct
SIGI.US Selective Insurance Group Inc 20190827 0 79.71 79.73 78.9 79.16 201036 76.5298 down down correct
SILC.US Silicom Ltd 20190827 0 30.15 30.65 29.94 30.25 40517 30.25 up down incorrect
SILK.US Silk Road Medical Inc 20190827 0 42.4 42.99 42 42.95 156565 42.95 up up correct
SIMO.US Silicon Motion Technology Corporation 20190827 0 31.93 32.01 31.1 31.53 191677 29.559 down down correct
SINO.US Sino 20190827 0 0.71 0.716 0.65 0.6633 1170 3.3165 down down correct
SINT.US Sintx Technologies Inc 20190827 0 1.48 1.56 1.4 1.43 197896 1.43 down down correct
SIOX.US Sio Gene Therapies Inc 20190827 0 6.61 6.67 6.24 6.38 102715 6.38 down down correct
SIRI.US Sirius XM Holdings Inc 20190827 0 6.1 6.13 6.02 6.06 19882173 5.9315 down up incorrect
SISI.US Shineco Inc 20190827 0 0.5941 0.635 0.58 0.6027 69691 0.6027 up down incorrect
SIVB.US SVB Financial Group 20190827 0 189.18 189.18 183.04 184.71 370526 184.71 down up incorrect
SKYW.US SkyWest Inc 20190827 0 55.42 55.88 53.64 53.8 186385 53.3144 down down correct
SLAB.US Silicon Laboratories Inc 20190827 0 106.3 106.49 103.9 104.3 186406 104.3 down up incorrect
SLDB.US Solid Biosciences Inc 20190827 0 8.58 8.9723 8.25 8.36 262655 8.36 down down correct
SLGG.US Super League Gaming Inc 20190827 0 5.8 5.8 4.85 5.11 88696 5.11 down down correct
SLGL.US Sol 20190827 0 8.14 8.2 8.0501 8.06 5714 8.06 down down correct
SLGN.US Silgan Holdings Inc 20190827 0 29.66 29.799 28.94 28.97 308905 27.9739 down down correct
SLHG.US Skylight Health Group Inc. Ordinary Shares 20190827 0 0.1286 0.1286 0.1286 0.1286 100 0.643
SLM.US SLM Corporation 20190827 0 8.35 8.41 8.13 8.14 2315552 7.8883 down down correct
SLMBP.US SLM Corporation 20190827 0 57.86 58 57.7 57.98 3152 51.0613 up down incorrect
SLNG.US Stabilis Solutions Inc 20190827 0 5.47 5.47 5.0107 5.3 1920 5.3 down down correct
SLNH.US Soluna Holdings Inc 20190827 0 0.9 0.9 0.83 0.83 9900 0.83 down down correct
SLNO.US Soleno Therapeutics Inc 20190827 0 1.89 1.92 1.74 1.74 28923 1.74 down up incorrect
SLP.US Simulations Plus Inc 20190827 0 36.83 36.83 35.775 36 100110 35.6504 down down correct
SLRC.US SLR Investment Corp 20190827 0 20.51 20.5452 20.25 20.34 76588 16.1455 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20190827 0 12 12 10.4668 10.82 40157 10.82 down down correct
SLS.US SELLAS Life Sciences Group Inc 20190827 0 0.1409 0.1429 0.135 0.1395 196429 6.975 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20190827 0 0.9 0.9 0.9 0.9 0 0.9
SMBC.US Southern Missouri Bancorp Inc 20190827 0 33.35 33.38 32.54 32.75 5707 31.372 down down correct
SMBK.US SmartFinancial Inc 20190827 0 19.31 19.38 18.9 19.28 48277 18.8023 down down correct
SMCI.US Super Micro Computer Inc 20190827 0 19.22 19.35 18.61 19.05 13605 19.05 down down correct
SMED.US Sharps Compliance Corp 20190827 0 4.16 4.16 3.92 4.12 40451 4.12 down down correct
SMID.US Smith 20190827 0 7.6 7.74 7.23 7.6 4956 7.5247
SMLR.US Semler Scientific Inc. Common Stock 20190827 0 45.1 45.9 44.2 45 45695 45 down down correct
SMMF.US Summit Financial Group Inc 20190827 0 24.59 25 24 24.6 16772 22.7336 up up correct
SMMT.US Summit Therapeutics Inc 20190827 0 1.32 1.33 1.25 1.2599 28145 1.2599 down up incorrect
SMPL.US The Simply Good Foods Company 20190827 0 29.06 29.16 28.55 28.94 585089 28.94 down down correct
SMSI.US Smith Micro Software Inc 20190827 0 6.32 6.38 6.04 6.05 677520 6.05 down down correct
SMTC.US Semtech Corporation 20190827 0 43.94 44.02 42.71 43.15 1095798 43.15 down down correct
SMTI.US Sanara MedTech Inc 20190827 0 6.5 6.5 6.5 6.5 225 6.5
SNAX.US Stryve Foods Inc 20190827 0 9.95 9.95 9.95 9.95 1000 9.95
SNBR.US Sleep Number Corporation 20190827 0 41.79 42.27 41.55 41.83 359783 41.83 up down incorrect
SNCR.US Synchronoss Technologies Inc 20190827 0 8.78 8.78 7.88 8.11 455335 8.11 down down correct
SND.US Smart Sand Inc 20190827 0 2.49 2.51 2.25 2.26 353922 2.26 down down correct
SNDL.US Sundial Growers Inc 20190827 0 9.53 9.7 8.95 8.95 713139 8.95 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20190827 0 9.14 9.24 8.64 8.77 210359 8.77 down down correct
SNES.US SenesTech Inc 20190827 0 1.15 1.21 1.0725 1.11 12886 22.2 down down correct
SNEX.US StoneX Group Inc 20190827 0 37.36 37.36 36.39 36.83 71254 36.83 down down correct
SNFCA.US Security National Financial Corporation 20190827 0 4.5222 4.5343 4.512 4.512 1946 4.2971 down down correct
SNGX.US Soligenix Inc 20190827 0 1.1 1.1 1.0611 1.0764 44602 1.0764 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20190827 0 6.3001 6.9 6.3001 6.9 3327 6.9 up up correct
SNPS.US Synopsys Inc 20190827 0 137.29 137.8 135.7 136.69 1295261 136.69 down down correct
SNT.US Senstar Technologies Ltd. 20190827 0 4.4 4.4 4.31 4.39 10312 2.4041 down down correct
SNY.US Sanofi 20190827 0 43.11 43.26 42.95 42.95 910751 39.9062 down down correct
SOHO.US Sotherly Hotels Inc 20190827 0 6.81 6.94 6.81 6.94 24206 6.3002 up up correct
SOHOB.US Sotherly Hotels Inc 20190827 0 25.105 25.105 25.1 25.1 593 22.5971 down up incorrect
SOHON.US Sotherly Hotels Inc 20190827 0 25.805 25.805 25.5675 25.58 1725 22.8871 down up incorrect
SOHOO.US Sotherly Hotels Inc 20190827 0 25.21 25.21 25.1 25.1753 3663 22.5034 down down correct
SOHU.US Sohu.com Limited 20190827 0 10.4 10.48 9.98 10.15 388041 10.15 down down correct
SOLO.US Electrameccanica Vehicles Corp 20190827 0 2.41 2.459 2.36 2.39 128084 2.39 down down correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20190827 0 0.5 0.56 0.5 0.53 8160 0.53 up up correct
SOLY.US Soliton Inc 20190827 0 12.29 12.49 11.32 11.42 389502 11.42 down down correct
SONM.US Sonim Technologies Inc 20190827 0 8.09 8.26 7.29 7.53 16077 75.3 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20190827 0 0.55 0.65 0.5158 0.5204 334792 13.5304 down up incorrect
SONO.US Sonos Inc 20190827 0 13.51 13.56 12.9 12.99 788832 12.99 down up incorrect
SOTK.US Sono 20190827 0 2.31 2.55 2.31 2.55 6500 2.55 up up correct
SP.US SP Plus Corporation 20190827 0 34.53 34.805 33.99 34.26 95027 34.26 down down correct
SPCB.US SuperCom Ltd 20190827 0 1.03 1.04 1.01 1.02 5610 1.02 down down correct
SPFI.US South Plains Financial Inc 20190827 0 16.22 16.24 16.03 16.21 9700 15.8198 down down correct
SPI.US SPI Energy Co. Ltd 20190827 0 1.95 2.1 1.9 2 35660 2 up up correct
SPLK.US Splunk Inc 20190827 0 113.15 115.36 110.88 112.97 4077884 112.97 down down correct
SPNE.US SeaSpine Holdings Corporation 20190827 0 11.25 11.53 10.84 11.19 40401 11.19 down down correct
SPNS.US Sapiens International Corporation N.V 20190827 0 19.1 19.59 18.35 18.59 132831 18.2729 down down correct
SPOK.US Spok Holdings Inc 20190827 0 11.88 12.31 11.42 11.44 160017 10.2322 down down correct
SPPI.US Spectrum Pharmaceuticals Inc 20190827 0 7.73 7.89 7.32 7.34 564679 7.34 down down correct
SPRO.US Spero Therapeutics Inc 20190827 0 10.19 10.19 9.8415 9.93 59672 9.93 down down correct
SPSC.US SPS Commerce Inc 20190827 0 49.71 49.71 47.32 48.12 285408 48.12 down down correct
SPTN.US SpartanNash Company 20190827 0 11.23 11.29 10.69 10.71 278961 9.5722 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20190827 0 3.85 3.9179 3.69 3.69 364106 3.69 down down correct
SPWR.US SunPower Corporation 20190827 0 13.3571 13.4805 12.8672 13.0172 1225472 8.5247 down down correct
SQBG.US Sequential Brands Group Inc 20190827 0 0.2861 0.2982 0.266 0.266 2228 10.64 down down correct
SQBGQ.US Sequential Brands Group Inc 20190827 0 11.6 12 10.8 10.8 2228 10.8 down down correct
SRAX.US SRAX Inc 20190827 0 3.08 3.5 2.83 3.07 37322 3.07 down down correct
SRCE.US 1st Source Corporation 20190827 0 43.64 43.76 42.31 42.41 38224 39.7831 down up incorrect
SRCL.US Stericycle Inc 20190827 0 43.79 44.18 42.78 44.07 1841621 44.07 up up correct
SRDX.US Surmodics Inc 20190827 0 43.41 43.8999 42.22 42.8 56795 42.8 down down correct
SREV.US ServiceSource International Inc 20190827 0 0.9035 0.94 0.9002 0.9102 89314 0.9102 up up correct
SRGA.US Surgalign Holdings Inc 20190827 0 3.14 3.21 3.04 3.08 109463 3.08 down down correct
SRNE.US Sorrento Therapeutics Inc 20190827 0 2.23 2.23 2.07 2.1 531453 2.1 down down correct
SRPT.US Sarepta Therapeutics Inc 20190827 0 94.16 95.5 91.9 92.15 4304508 92.15 down up incorrect
SRRA.US Sierra Oncology Inc 20190827 0 0.42 0.4496 0.42 0.4342 301473 17.368 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20190827 0 8.28 8.28 8.28 8.28 0 40.8159
SRRK.US Scholar Rock Holding Corporation 20190827 0 11 11.17 10.4219 10.73 65974 10.73 down down correct
SRTS.US Sensus Healthcare Inc 20190827 0 6.07 6.37 6.07 6.26 11656 6.26 up down incorrect
SSB.US South State Corporation 20190827 0 75.08 75.46 72.48 72.51 156658 68.3496 down down correct
SSBI.US Summit State Bank 20190827 0 11.86 11.925 11.85 11.925 866 9.9916 up down incorrect
SSKN.US STRATA Skin Sciences Inc 20190827 0 1.8 1.9795 1.79 1.93 360210 1.93 up up correct
SSNC.US SS&C Technologies Holdings Inc 20190827 0 45.71 46.04 45.1241 45.32 2763296 44.3321 down down correct
SSNT.US SilverSun Technologies Inc 20190827 0 2.76 8.25 2.76 3.05 5192003 2.3126 up up correct
SSP.US The E.W. Scripps Company 20190827 0 12.04 12.04 11.61 11.63 411532 11.3154 down down correct
SSRM.US SSR Mining Inc 20190827 0 16.33 17.21 16.2701 16.99 1316536 16.7804 up up correct
SSSS.US SuRo Capital Corp 20190827 0 6.53 6.56 6.45 6.49 66700 3.4617 down down correct
SSTI.US ShotSpotter Inc 20190827 0 27.18 27.3654 25.53 26.12 108828 26.12 down up incorrect
SSYS.US Stratasys Ltd 20190827 0 22.7 22.76 22.16 22.25 483402 22.25 down up incorrect
STAA.US STAAR Surgical Company 20190827 0 30.5 30.765 29.88 29.95 398131 29.95 down down correct
STAB.US Statera Biopharma Inc 20190827 0 1.42 1.43 1.42 1.42 2200 1.42
STAF.US Staffing 360 Solutions Inc 20190827 0 1.32 1.3446 1.2801 1.34 4597 7.9511 up up correct
STBA.US S&T Bancorp Inc 20190827 0 34.57 34.57 33.49 33.52 66225 30.6072 down down correct
STCN.US Steel Connect Inc 20190827 0 1.81 1.85 1.75 1.8 15374 1.8 down down correct
STFC.US State Auto Financial Corporation 20190827 0 32.3 32.31 31.55 31.6 28006 30.2795 down down correct
STGW.US MDC Partners Inc 20190827 0 2.31 2.38 2.21 2.27 169751 2.27 down down correct
STIM.US Neuronetics Inc 20190827 0 9.75 9.75 9.02 9.45 29600 9.45 down down correct
STKL.US SunOpta Inc 20190827 0 2.38 2.38 2.305 2.34 313373 2.34 down up incorrect
STKS.US The ONE Group Hospitality Inc 20190827 0 3.04 3.04 2.93 3 2935 3 down down correct
STLD.US Steel Dynamics Inc 20190827 0 26.74 26.74 25.76 25.9 2013342 24.2287 down down correct
STND.US Standard AVB Financial Corp 20190827 0 27.01 27.135 26.99 26.99 9086 25.5238 down down correct
STNE.US StoneCo Ltd 20190827 0 30.78 31 29.9706 30.33 1070181 30.33 down up incorrect
STOK.US Stoke Therapeutics Inc 20190827 0 35.31 35.97 32.03 33.16 199647 33.16 down down correct
STRA.US Strategic Education Inc 20190827 0 171.86 174.8303 168.88 169.82 135390 161.431 down down correct
STRL.US Sterling Construction Company Inc 20190827 0 11.2 11.3 10.58 10.68 147450 10.68 down down correct
STRM.US Streamline Health Solutions Inc 20190827 0 1.4928 1.4928 1.43 1.43 998 1.43 down down correct
STRO.US Sutro Biopharma Inc 20190827 0 8.31 8.86 8.095 8.65 32789 8.65 up up correct
STRR.US Star Equity Holdings Inc 20190827 0 4.6 4.6 4.5 4.5 1468 4.5 down down correct
STRS.US Stratus Properties Inc 20190827 0 25.22 25.6 24.61 24.72 4644 24.72 down down correct
STRT.US Strattec Security Corporation 20190827 0 20 20.29 19.16 19.16 16578 18.7745 down down correct
STX.US Seagate Technology Holdings plc 20190827 0 47.41 47.59 46.74 46.94 2668422 42.185 down down correct
STXB.US Spirit of Texas Bancshares Inc 20190827 0 21.08 21.08 20.71 21 57361 20.4164 down down correct
SUMO.US Sumo Logic Inc 20190827 0 161 164 160 160 77189 159.25 down down correct
SUMR.US Summer Infant Inc 20190827 0 0.53 0.597 0.5153 0.5153 7838 4.6379 down down correct
SUNS.US SLR Senior Investment Corp 20190827 0 17.11 17.13 16.9487 17.07 38548 14.0207 down down correct
SUNW.US Sunworks Inc 20190827 0 0.44 0.4527 0.4203 0.441 23528 3.087 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20190827 0 26.73 27 25.32 25.47 598608 25.47 down down correct
SURF.US Surface Oncology Inc 20190827 0 2 2.15 1.93 1.98 14156 1.98 down down correct
SURG.US SurgePays Inc. Common Stock 20190827 0 0.475 0.5 0.47 0.49 33451 24.5 up down incorrect
SVBI.US Severn Bancorp Inc 20190827 0 7.89 7.9395 7.89 7.915 4695 7.5581 up up correct
SVC.US Service Properties Trust 20190827 0 23.93 23.96 23.4 23.4 1034013 22.2386 down down correct
SVRA.US Savara Inc 20190827 0 2.2 2.29 2.11 2.16 174012 2.16 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20190827 0 7.3904 7.509 7.3624 7.5 5242 7.5 up up correct
SWAV.US ShockWave Medical Inc 20190827 0 39.69 40.5534 38.32 39.11 274517 39.11 down down correct
SWBI.US Smith & Wesson Brands Inc 20190827 0 5.7879 5.8801 5.6111 5.6495 1051338 5.5409 down down correct
SWET.US Athlon Acquisition Corp 20190827 0 0.0006 0.0007 0.0005 0.0005 3529822 0.0005 down up incorrect
SWIR.US Sierra Wireless Inc 20190827 0 10.5 10.54 10.04 10.25 385776 10.25 down down correct
SWKH.US SWK Holdings Corporation 20190827 0 10.35 10.5 10.23 10.35 3038 10.35
SWKS.US Skyworks Solutions Inc 20190827 0 74.23 74.68 72.8 72.87 1405709 70.6084 down down correct
SXTC.US China SXT Pharmaceuticals Inc 20190827 0 10.4 10.4 9.204 10.36 4175 10.36 down down correct
SY.US So 20190827 0 15.69 15.8 15.1473 15.61 316165 15.61 down down correct
SYBT.US Stock Yards Bancorp Inc 20190827 0 36.11 36.23 35.41 35.44 41628 33.2501 down down correct
SYBX.US Synlogic Inc 20190827 0 3.24 3.4 3.17 3.24 185061 3.24
SYNA.US Synaptics Incorporated 20190827 0 32.34 32.34 30.79 30.89 495036 30.89 down down correct
SYNC.US Synacor Inc 20190827 0 1.46 1.46 1.43 1.43 10662 1.43 down down correct
SYNH.US Syneos Health Inc 20190827 0 51 51.98 50.22 50.34 335585 50.34 down down correct
SYNL.US Synalloy Corporation 20190827 0 16.01 16.21 15.65 16.02 14460 16.02 up up correct
SYPR.US Sypris Solutions Inc 20190827 0 0.9999 1.038 0.9801 0.9975 24460 0.9975 down down correct
SYRS.US Syros Pharmaceuticals Inc 20190827 0 10.57 10.78 10.11 10.24 119063 10.24 down up incorrect
TA.US TravelCenters of America Inc 20190827 0 14.19 14.2452 13.18 13.25 19757 13.25 down down correct
TACO.US Del Taco Restaurants Inc 20190827 0 10.89 11.08 10.8 11.04 328532 10.8493 up up correct
TACT.US TransAct Technologies Incorporated 20190827 0 11.7403 12.075 11.64 11.9 2958 11.8063 up up correct
TAIT.US Taitron Components Incorporated 20190827 0 2.63 3.01 2.56 2.62 31141 2.3601 down down correct
TANH.US Tantech Holdings Ltd 20190827 0 1.56 1.59 1.53 1.55 249378 1.55 down down correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20190827 0 25.55 25.7044 25.55 25.5846 1973 21.266 up up correct
TANNL.US TravelCenters of America LLC SR NT 20190827 0 25.14 25.19 25 25.1 4807 20.9752 down down correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20190827 0 25.436 25.58 25.4 25.56 14455 21.2855 up up correct
TAOP.US Taoping Inc 20190827 0 0.53 0.53 0.5002 0.518 661 3.108 down down correct
TARA.US Protara Therapeutics Inc 20190827 0 0.2956 0.3101 0.2956 0.3082 1829 12.3284 up up correct
TAST.US Carrols Restaurant Group Inc 20190827 0 6.97 7.11 6.8 6.81 366564 6.1797 down down correct
TATT.US TAT Technologies Ltd 20190827 0 5.09 5.09 5.09 5.09 501 5.09
TAYD.US Taylor Devices Inc 20190827 0 10.95 10.95 10.95 10.95 4759 10.95
TBBK.US The Bancorp Inc 20190827 0 9.19 9.31 9.03 9.09 198625 9.09 down down correct
TBK.US Triumph Bancorp Inc 20190827 0 28.71 28.85 27.71 27.96 146481 27.96 down down correct
TBLT.US ToughBuilt Industries Inc 20190827 0 0.453 0.55 0.4041 0.418 1107031 4.18 down down correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20190827 0 0.05 0.05 0.05 0.05 5000 0.05
TBNK.US Territorial Bancorp Inc 20190827 0 27.47 27.47 27.07 27.13 12625 24.4178 down down correct
TBPH.US Theravance Biopharma Inc 20190827 0 20.68 21.11 20.11 20.26 111263 20.26 down down correct
TC.US TuanChe ADR 20190827 0 2.3676 2.53 2.32 2.35 11870 9.4 down down correct
TCBI.US Texas Capital Bancshares Inc 20190827 0 53.77 54 51.6 52.22 576737 52.22 down down correct
TCBK.US TriCo Bancshares 20190827 0 35.84 35.94 34.49 34.87 82861 32.728 down up incorrect
TCCO.US Technical Communications Corporation 20190827 0 2.6 2.73 2.44 2.62 12271 2.62 up up correct
TCDA.US Tricida Inc 20190827 0 34.18 34.6146 32.65 33.33 203076 33.33 down down correct
TCFC.US The Community Financial Corporation 20190827 0 31.01 31.29 30.88 31.08 2460 29.9135 up up correct
TCMD.US Tactile Systems Technology Inc 20190827 0 49.1 49.5 48.02 48.11 100485 48.11 down down correct
TCOM.US Trip.com Group Limited 20190827 0 31.88 32.12 31.18 31.39 3795078 31.39 down down correct
TCON.US TRACON Pharmaceuticals Inc 20190827 0 0.52 0.53 0.505 0.526 8881 5.26 up up correct
TCPC.US BlackRock TCP Capital Corp 20190827 0 13.6 13.6 13.39 13.5 647643 10.378 down down correct
TCRR.US TCR2 Therapeutics Inc 20190827 0 17.1 17.1 16.0201 16.99 74055 16.99 down down correct
TCX.US Tucows Inc 20190827 0 49.6 49.68 48.73 49.54 60216 49.54 down down correct
TDAC.US Trident Acquisitions Corp 20190827 0 10.39 10.43 10.39 10.43 1030 10.43 up up correct
TDACU.US Trident Acquisitions Corp 20190827 0 10.57 10.58 10.57 10.58 1100 10.58 up up correct
TDACW.US Trident Acquisitions Corp. Warrant 20190827 0 0.14 0.14 0.14 0.14 200 0.14
TEAM.US Atlassian Corporation Plc 20190827 0 144.32 145.055 140.48 142.62 1057914 142.62 down down correct
TECH.US Bio 20190827 0 191.62 191.92 188.06 189.12 144557 187.3172 down down correct
TECTP.US Tectonic Financial Inc 20190827 0 10.789 10.789 10.6 10.601 13300 8.5718 down down correct
TEDU.US Tarena International Inc 20190827 0 1.11 1.2 1.1 1.15 23617 5.75 up up correct
TELL.US Tellurian Inc 20190827 0 6.96 7.13 6.24 6.7 2793262 6.7 down down correct
TENB.US Tenable Holdings Inc 20190827 0 22.47 22.99 21.58 21.79 404938 21.79 down down correct
TENX.US Tenax Therapeutics Inc 20190827 0 1.256 1.282 1.2 1.21 93871 1.21 down down correct
TER.US Teradyne Inc 20190827 0 52.86 52.97 51.78 51.97 830076 51.3893 down down correct
TESS.US TESSCO Technologies Incorporated 20190827 0 15.14 15.78 14.89 15 37070 14.7128 down down correct
TFSL.US TFS Financial Corporation 20190827 0 17.71 17.8 17.46 17.48 120978 15.0616 down down correct
TGA.US TransGlobe Energy Corporation 20190827 0 1.34 1.36 1.2999 1.33 94864 1.2123 down down correct
TGLS.US Tecnoglass Inc 20190827 0 7.12 7.12 6.85 6.97 65981 6.6776 down down correct
TGTX.US TG Therapeutics Inc 20190827 0 6.19 6.37 5.86 5.92 884962 5.92 down down correct
TH.US Target Hospitality Corp 20190827 0 5.94 6.194 5.71 5.96 184672 5.96 up down incorrect
THCAU.US Tuscan Holdings Corp. II 20190827 0 10.05 10.0527 10.05 10.05 1276 10.05
THFF.US First Financial Corporation 20190827 0 40.29 40.29 39.7 39.84 60975 37.8576 down down correct
THMA.US Thimble Point Acquisition Corp 20190827 0 0.37 0.37 0.37 0.37 1600 0.37
THMO.US ThermoGenesis Holdings Inc 20190827 0 3.15 3.1907 3.05 3.06 25130 3.06 down down correct
THRM.US Gentherm Incorporated 20190827 0 36.59 36.59 35.75 35.9 143172 35.9 down down correct
THTX.US Theratechnologies Inc 20190827 0 3.9237 4.0399 3.86 3.96 49798 3.96 up up correct
TIGO.US Millicom International Cellular S.A 20190827 0 50.58 50.6 49.88 50.15 9609 48.7475 down down correct
TIGR.US UP Fintech Holding Limited 20190827 0 4.51 4.727 4.48 4.51 390500 4.51
TILE.US Interface Inc 20190827 0 10.99 11.06 10.49 10.5 281428 10.2952 down down correct
TIPLX.US Total Income + Real Estate Fund Class L 20190827 0 30.05 30.05 30.05 30.05 0 26.6702
TIPPX.US Total Income + Real Estate Fund CL C 20190827 0 29.04 29.04 29.04 29.04 0 25.363
TIPRX.US Totl In Rl Est A 20190827 0 30.22 30.22 30.22 30.22 0 26.8323
TIPT.US Tiptree Inc 20190827 0 6.88 6.92 6.75 6.86 23383 6.5312 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20190827 0 30.69 30.69 30.69 30.69 0 27.2753
TITN.US Titan Machinery Inc 20190827 0 16.93 17 16.32 16.33 436058 16.33 down down correct
TLF.US Tandy Leather Factory Inc 20190827 0 12.9 12.99 12.9 12.99 1150 12.1916 up up correct
TLGT.US Teligent Inc 20190827 0 0.7051 0.7102 0.69 0.6911 21049 6.911 down down correct
TLRY.US Tilray Inc 20190827 0 28.3 28.49 26.02 26.49 2155077 26.49 down down correct
TMDI.US Titan Medical Inc 20190827 0 1.91 2.03 1.87 1.88 201283 1.88 down up incorrect
TMDX.US TransMedics Group Inc 20190827 0 23.81 24.8 23.1 23.89 82736 23.89 up up correct
TMUS.US T 20190827 0 77.7 78.1 77.02 77.12 2239806 77.12 down down correct
TNDM.US Tandem Diabetes Care Inc 20190827 0 70 70.65 67.71 69.59 1715195 69.59 down down correct
TNT.US Peak Fintech Group Inc. Common Shares 20190827 0 2150 2150 2000 2000 50350 2000 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20190827 0 0.4256 0.4341 0.4 0.42 17066 4.2 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20190827 0 0.092 0.1 0.085 0.085 2532 0.68 down down correct
TOPS.US Top Ships Inc 20190827 0 6.23 6.41 5.75 5.8079 91514 145.1975 down down correct
TOUR.US Tuniu Corporation 20190827 0 3.32 3.425 3.24 3.37 47726 3.37 up up correct
TOWN.US TowneBank 20190827 0 26.59 26.605 25.75 25.76 107404 24.0069 down down correct
TPIC.US TPI Composites Inc 20190827 0 17.98 18.2661 17.04 17.37 318955 17.37 down down correct
TPST.US Tempest Therapeutics Inc 20190827 0 7 7 6.1601 6.24 2745 93.6 down down correct
TPTX.US Turning Point Therapeutics Inc 20190827 0 54.7 55.15 53.03 54.5 278802 54.5 down up incorrect
TREE.US LendingTree Inc 20190827 0 317.03 317.43 296.31 303.06 279580 303.06 down down correct
TRHC.US Tabula Rasa HealthCare Inc 20190827 0 62.67 63 58.2788 58.74 315101 58.74 down down correct
TRIB.US Trinity Biotech plc 20190827 0 1.36 1.42 1.34 1.34 71234 1.34 down down correct
TRIL.US Trillium Therapeutics Inc 20190827 0 0.327 0.327 0.2899 0.3028 73983 0.3028 down down correct
TRIP.US TripAdvisor Inc 20190827 0 36.13 36.28 35.41 35.81 2391434 31.845 down down correct
TRIT.US Triterras Inc 20190827 0 9.79 9.79 9.77 9.77 8715 9.77 down down correct
TRMB.US Trimble Inc 20190827 0 36.86 36.86 36.03 36.17 1089719 36.17 down down correct
TRMD.US TORM plc 20190827 0 8.5 8.5 8.5 8.5 100 7.4597
TRMK.US Trustmark Corporation 20190827 0 33.2 33.22 32.2 32.4 184161 29.9554 down down correct
TRNS.US Transcat Inc 20190827 0 22.4 22.57 21.93 22.03 23617 22.03 down up incorrect
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20190827 0 0.002 0.0025 0.0019 0.0025 2150 0.5 up up correct
TROO.US TROOPS Inc 20190827 0 1 1.02 1 1 2700 1
TROW.US T. Rowe Price Group Inc 20190827 0 107.31 107.979 106.5 107.08 795969 100.2878 down down correct
TRS.US TriMas Corporation 20190827 0 28.96 29.08 28.74 28.77 111296 28.7357 down down correct
TRST.US TrustCo Bank Corp NY 20190827 0 7.64 7.64 7.45 7.48 275558 33.8635 down down correct
TRUE.US TrueCar Inc 20190827 0 3.68 3.85 3.67 3.72 976993 3.72 up up correct
TRUP.US Trupanion Inc 20190827 0 25.59 25.59 24.36 24.42 166605 24.42 down down correct
TRVG.US trivago N.V 20190827 0 4.8 4.96 4.65 4.68 102564 4.68 down down correct
TRVI.US Trevi Therapeutics Inc 20190827 0 4.69 4.69 4.69 4.69 659 4.69
TRVN.US Trevena Inc 20190827 0 0.8715 0.8741 0.7905 0.8252 1110638 0.8252 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20190827 0 36.61 36.61 35.99 36.15 61500 26.2722 down down correct
TSBK.US Timberland Bancorp Inc 20190827 0 24.65 24.81 23.95 24.27 9483 22.3011 down down correct
TSC.US TriState Capital Holdings Inc 20190827 0 19.55 19.57 19.2 19.26 105317 19.26 down down correct
TSCAP.US TriState Capital Holdings Inc 20190827 0 27.2026 27.2026 27.1 27.1 500 22.9461 down down correct
TSCBP.US TriState Capital Holdings Inc 20190827 0 26.4 27 26.4 26.522 5300 22.6889 up up correct
TSCO.US Tractor Supply Company 20190827 0 99.28 99.89 98.95 99.4 1270871 96.765 up up correct
TSEM.US Tower Semiconductor Ltd 20190827 0 18.53 18.74 18.115 18.12 179595 18.12 down down correct
TSIFX.US TSIFX 20190827 0 10.02 10.02 10.02 10.02 0 9.1053
TSLA.US Tesla Inc 20190827 0 215.74 218.8 212.03 214.08 27103635 42.816 down up incorrect
TSRI.US TSR Inc 20190827 0 4.82 4.83 4.82 4.83 300 4.83 up up correct
TTCF.US Tattooed Chef Inc 20190827 0 10.12 10.12 10.12 10.12 218 10.12
TTD.US The Trade Desk Inc 20190827 0 253.18 256.0345 242.66 246.11 952261 24.611 down up incorrect
TTEC.US TTEC Holdings Inc 20190827 0 46.14 46.48 45.68 46.32 100507 43.6534 up up correct
TTEK.US Tetra Tech Inc 20190827 0 80.46 80.9 79.21 79.66 345272 78.5282 down down correct
TTGT.US TechTarget Inc 20190827 0 23.48 23.9 23.05 23.46 146934 23.46 down down correct
TTMI.US TTM Technologies Inc 20190827 0 9.94 10.06 9.67 9.77 1038472 9.77 down down correct
TTNP.US Titan Pharmaceuticals Inc 20190827 0 0.43 0.43 0.41 0.4186 2913 12.5578 down up incorrect
TTOO.US T2 Biosystems Inc 20190827 0 1.35 1.5197 1.34 1.44 1601066 1.44 up up correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20190827 0 2.7 2.72 2.55 2.57 217427 2.369 down down correct
TTWO.US Take 20190827 0 131.67 132.15 129.86 130.84 989818 130.84 down down correct
TURN.US 180 Degree Capital Corp 20190827 0 2.12 2.14 2.08 2.0999 73016 6.2997 down down correct
TUSK.US Mammoth Energy Services Inc 20190827 0 3.23 3.25 3.09 3.21 488121 3.21 down down correct
TVTX.US Travere Therapeutics Inc 20190827 0 13.08 13.08 12.68 12.73 473539 12.73 down down correct
TVTY.US Tivity Health Inc 20190827 0 18.15 18.24 17.28 17.62 822615 17.62 down down correct
TW.US Tradeweb Markets Inc 20190827 0 42.91 43.469 42.473 42.79 335000 42.234 down down correct
TWIN.US Twin Disc Incorporated 20190827 0 10.05 10.3 9.68 9.7 34490 9.7 down down correct
TWNK.US Hostess Brands Inc 20190827 0 13.75 13.88 13.66 13.85 941729 13.85 up up correct
TWNKW.US Hostess Brands Inc 20190827 0 1.6 1.63 1.6 1.63 27400 1.63 up up correct
TWOU.US 2U Inc 20190827 0 17.5 17.6452 17.04 17.26 2020288 17.26 down down correct
TWST.US Twist Bioscience Corporation 20190827 0 28.34 28.75 27.135 28.32 189791 28.32 down down correct
TXMD.US TherapeuticsMD Inc 20190827 0 2.84 2.85 2.645 2.65 2329229 2.65 down down correct
TXN.US Texas Instruments Incorporated 20190827 0 122.93 123.58 121.5299 122.18 3679726 115.0922 down up incorrect
TXRH.US Texas Roadhouse Inc 20190827 0 51.36 51.59 50.75 50.82 740921 49.2505 down up incorrect
TYHT.US Shineco Inc 20190827 0 0.5941 0.635 0.58 0.6027 69691 5.4243 up up correct
TYME.US Tyme Technologies Inc 20190827 0 1.08 1.17 1.08 1.16 312479 1.16 up up correct
TZOO.US Travelzoo 20190827 0 11.1 11.68 11.1 11.5 28946 11.5 up up correct
UAL.US United Airlines Holdings Inc 20190827 0 84.28 84.705 81.75 81.94 2213751 81.94 down up incorrect
UBCP.US United Bancorp Inc 20190827 0 11.11 11.11 11.01 11.01 3106 9.9574 down down correct
UBFO.US United Security Bancshares 20190827 0 10.45 10.45 10.2 10.34 8661 9.0906 down down correct
UBOH.US United Bancshares Inc 20190827 0 18.66 18.7533 18.4158 18.49 4488 17.3538 down down correct
UBSI.US United Bankshares Inc 20190827 0 36.46 36.46 35.33 35.57 335005 31.9127 down down correct
UBX.US Unity Biotechnology Inc 20190827 0 5.89 6 5.62 5.62 118059 5.62 down down correct
UCBI.US United Community Banks Inc 20190827 0 26.11 26.24 25.2436 25.69 439927 23.8945 down down correct
UCTT.US Ultra Clean Holdings Inc 20190827 0 11.76 11.77 11.24 11.4 285253 11.4 down down correct
UEIC.US Universal Electronics Inc 20190827 0 44.11 44.38 43.56 43.87 98495 43.87 down down correct
UEPS.US Net 1 UEPS Technologies Inc 20190827 0 3.26 3.28 3.19 3.23 90214 3.23 down down correct
UFCS.US United Fire Group Inc 20190827 0 45.65 46.01 45.23 45.34 79748 41.9957 down up incorrect
UFPI.US UFP Industries Inc 20190827 0 39.05 39.28 37.96 38.26 231855 37.417 down up incorrect
UFPT.US UFP Technologies Inc 20190827 0 42.1 42.1 40.9484 41.09 14218 41.09 down down correct
UG.US United 20190827 0 20 20 19.2 19.5 1390 17.6112 down down correct
UHAL.US AMERCO 20190827 0 343.15 343.71 340.83 343.07 77244 339.3523 down down correct
UIHC.US United Insurance Holdings Corp 20190827 0 12.69 12.69 12.24 12.24 86455 11.2294 down down correct
ULBI.US Ultralife Corporation 20190827 0 8.82 8.82 8.57 8.57 11738 8.57 down down correct
ULH.US Universal Logistics Holdings Inc 20190827 0 19.53 19.62 18.93 19.2 54555 18.4314 down down correct
ULTA.US Ulta Beauty Inc 20190827 0 333.16 334.7999 323.6 323.77 1001709 323.77 down down correct
UMBF.US UMB Financial Corporation 20190827 0 62.31 62.31 60.32 60.68 130695 58.0203 down down correct
UMPQ.US Umpqua Holdings Corporation 20190827 0 15.48 15.53 15.06 15.19 1413277 13.4476 down down correct
UNAM.US Unico American Corporation 20190827 0 5.9 5.9 5.9 5.9 334 5.9
UNB.US Union Bankshares Inc 20190827 0 27.3 27.5382 26.41 26.78 5604 24.106 down down correct
UNIQX.US UNIQX 20190827 0 26.41 26.41 26.41 26.41 0 23.862
UNIT.US Uniti Group Inc 20190827 0 8.15 8.23 7.77 7.78 2038067 6.6425 down down correct
UNTY.US Unity Bancorp Inc 20190827 0 19.82 20 19.5 19.5 2497 18.6666 down up incorrect
UONE.US Urban One Inc 20190827 0 1.86 1.95 1.86 1.95 2316 1.95 up up correct
UONEK.US Urban One Inc 20190827 0 1.83 1.83 1.79 1.82 4257 1.82 down down correct
UPLD.US Upland Software Inc 20190827 0 40.75 40.87 38.6121 39.47 502402 39.47 down down correct
UPWK.US Upwork Inc 20190827 0 14.52 14.67 13.87 14.06 1035553 14.06 down up incorrect
URBN.US Urban Outfitters Inc 20190827 0 22.62 22.72 22.21 22.39 2114168 22.39 down down correct
URGN.US UroGen Pharma Ltd 20190827 0 31.05 31.63 30.58 31.02 225900 31.02 down down correct
USAK.US USA Truck Inc 20190827 0 7.62 7.62 7.31 7.41 77320 7.41 down down correct
USAP.US Universal Stainless & Alloy Products Inc 20190827 0 16.12 16.315 15.7 15.7 22097 15.7 down down correct
USAU.US U.S. Gold Corp 20190827 0 0.965 0.9651 0.8851 0.9097 268479 9.097 down down correct
USEG.US U.S. Energy Corp 20190827 0 0.53 0.55 0.53 0.55 31584 5.5 up up correct
USIO.US Usio Inc 20190827 0 2.41 2.4282 2.3 2.325 11103 2.325 down down correct
USLM.US United States Lime & Minerals Inc 20190827 0 80.04 80.04 76.66 78.36 5002 73.3271 down up incorrect
USQIX.US USQ Core Real Estate Fund 20190827 0 25.84 25.84 25.84 25.84 0 23.6023
USQSX.US USQ Core Real Estate Fund 20190827 0 25.84 25.84 25.84 25.84 0 23.6031
USWS.US U.S. Well Services Inc 20190827 0 3.1 3.1 2.77 2.89 3667 10.115 down down correct
USWSW.US U.S. Well Services Inc. WT EXP 031524 20190827 0 0.48 0.48 0.48 0.48 130 0.48
UTHR.US United Therapeutics Corporation 20190827 0 81.84 82.88 79.28 80.01 461448 80.01 down down correct
UTMD.US Utah Medical Products Inc 20190827 0 91.8 94.71 91.63 91.64 12451 87.5092 down down correct
UTSI.US UTStarcom Holdings Corp 20190827 0 2.89 2.9 2.8787 2.9 7992 2.9 up up correct
UVSP.US Univest Financial Corporation 20190827 0 25.5 25.5 24.8 24.87 72833 23.011 down up incorrect
UXIN.US Uxin Limited 20190827 0 2.52 2.55 2.46 2.48 432145 2.48 down up incorrect
VABK.US Virginia National Bankshares Corporation 20190827 0 35.82 35.82 35.82 35.82 220 32.4484
VALU.US Value Line Inc 20190827 0 25.2 25.4 24.3395 25 4028 23.4253 down down correct
VBFC.US Village Bank and Trust Financial Corp 20190827 0 34.16 34.2158 34.12 34.1942 2400 34.1087 up up correct
VBIV.US VBI Vaccines Inc 20190827 0 0.609 0.609 0.58 0.5859 487867 0.5859 down down correct
VBLT.US Vascular Biogenics Ltd 20190827 0 1.15 1.2 1.1 1.155 16823 1.155 up up correct
VBTX.US Veritex Holdings Inc 20190827 0 23.14 23.24 22.38 22.56 268790 21.2149 down down correct
VC.US Visteon Corporation 20190827 0 66.01 67.3553 63.75 64.41 358983 64.41 down down correct
VCEL.US Vericel Corporation 20190827 0 16.88 17.0799 16.13 16.54 435151 16.54 down up incorrect
VCMIX.US Versus Capital Multi 20190827 0 28.17 28.17 28.17 28.17 0 25.7227
VCNX.US Vaccinex Inc 20190827 0 5.4 5.7 5.26 5.695 6585 5.695 up up correct
VCRRX.US Versus Capital Real Assets Fund LLC 20190827 0 25.37 25.37 25.37 25.37 0 23.6869
VCTR.US Victory Capital Holdings Inc 20190827 0 15.69 15.69 15.01 15.2 65183 14.6902 down down correct
VCYT.US Veracyte Inc 20190827 0 25.79 26.485 25.45 25.93 507244 25.93 up up correct
VECO.US Veeco Instruments Inc 20190827 0 10.01 10.01 9.32 9.33 196988 9.33 down up incorrect
VEON.US VEON Ltd 20190827 0 2.57 2.68 2.524 2.55 4305520 2.3792 down down correct
VERB.US Verb Technology Company Inc 20190827 0 1.16 1.22 1.1 1.11 44620 1.11 down down correct
VERI.US Veritone Inc 20190827 0 4.2 4.5 4.15 4.29 511919 4.29 up up correct
VERO.US Venus Concept Inc 20190827 0 0.64 0.67 0.64 0.66 190626 9.9 up down incorrect
VERU.US Veru Inc 20190827 0 1.98 2 1.8 1.81 121416 1.81 down down correct
VERY.US Vericity Inc 20190827 0 18 18 17.59 17.9899 1486 12.1792 down down correct
VFF.US Village Farms International Inc 20190827 0 10.85 10.95 10.3 10.3 638489 10.3 down down correct
VFLEX.US VFLEX 20190827 0 25.54 25.54 25.54 25.54 0 22.5477
VG.US Vonage Holdings Corp 20190827 0 13.39 13.535 12.98 13.02 1603851 13.02 down down correct
VIA.US Via Renewables Inc 20190827 0 10.12 10.27 9.59 9.62 140989 8.0478 down down correct
VIAC.US ViacomCBS Inc 20190827 0 41.79 41.9685 40.92 41.04 3616107 38.1755 down down correct
VIACA.US ViacomCBS Inc 20190827 0 44.77 44.77 43.79 43.79 2732 41.0395 down down correct
VIASP.US Via Renewables Inc 20190827 0 24.65 24.785 24.3 24.36 24000 19.7644 down up incorrect
VIAV.US Viavi Solutions Inc 20190827 0 13.65 13.67 13.4 13.43 1198121 13.43 down down correct
VICR.US Vicor Corporation 20190827 0 30.59 30.65 29.28 29.33 88899 29.33 down down correct
VINO.US Gaucho Group Holdings Inc 20190827 0 0.498 0.498 0.498 0.498 200 7.47
VIOT.US Viomi Technology Co. Ltd 20190827 0 8.74 9 8.74 9 144357 9 up up correct
VIRC.US Virco Mfg. Corporation 20190827 0 4.39 4.48 4.31 4.41 1505 4.41 up up correct
VIRT.US Virtu Financial Inc 20190827 0 17.71 17.94 17.61 17.76 688745 15.9697 up down incorrect
VIRX.US Viracta Therapeutics Inc 20190827 0 7.8 8.3 7.5 7.8 21750 7.8
VISL.US Vislink Technologies Inc 20190827 0 0.8378 0.92 0.8 0.8112 179220 4.8672 down down correct
VIVE.US Viveve Medical Inc 20190827 0 113 113 95 103 11409 103 down down correct
VIVO.US Meridian Bioscience Inc 20190827 0 9.27 9.32 9.035 9.17 216618 9.17 down down correct
VJET.US voxeljet AG 20190827 0 1.6 1.6336 1.52 1.58 11059 7.9 down down correct
VKTX.US Viking Therapeutics Inc 20190827 0 6.9 6.95 6.64 6.65 833847 6.65 down down correct
VLDR.US Velodyne Lidar Inc 20190827 0 10.08 10.1 10.06 10.06 30504 10.06 down up incorrect
VLDRW.US Velodyne Lidar Inc 20190827 0 0.4 0.4 0.4 0.4 300 0.4
VLGEA.US Village Super Market Inc 20190827 0 24.92 24.96 24.1986 24.57 34635 22.3954 down down correct
VLY.US Valley National Bancorp 20190827 0 10.4 10.405 10.08 10.11 1669270 9.0768 down down correct
VLYPO.US Valley National Bancorp 20190827 0 25.95 26.0029 25.74 25.89 3764 22.5649 down down correct
VLYPP.US Valley National Bancorp 20190827 0 28.56 28.69 28.1238 28.69 8956 24.907 up down incorrect
VMD.US Viemed Healthcare Inc 20190827 0 6.57 6.57 6.33 6.33 15283 6.33 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20190827 0 14.87 14.89 14.05 14.11 503325 14.11 down down correct
VNET.US 21Vianet Group Inc 20190827 0 7.38 7.38 7.08 7.13 170677 7.13 down down correct
VNOM.US Viper Energy Partners LP 20190827 0 28.46 28.74 28.08 28.35 147148 25.1073 down down correct
VOD.US Vodafone Group Plc 20190827 0 18.46 18.54 18.42 18.46 2622458 15.9372
VOXX.US VOXX International Corporation 20190827 0 4.76 4.76 4.54 4.7 12590 4.7 down down correct
VRA.US Vera Bradley Inc 20190827 0 9.99 10.15 9.68 9.69 239625 9.69 down down correct
VRAY.US ViewRay Inc 20190827 0 3.92 4.02 3.65 3.71 1339902 3.71 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20190827 0 9.84 10.32 9.24 9.38 20486 9.38 down down correct
VRDN.US Viridian Therapeutics Inc 20190827 0 1.17 1.19 1.08 1.1 5070 16.5 down down correct
VREX.US Varex Imaging Corporation 20190827 0 26.3 26.34 25.73 25.86 166167 25.86 down down correct
VRME.US VerifyMe Inc 20190827 0 0.13 0.138 0.11 0.11 3311 5.5 down down correct
VRNA.US Verona Pharma plc 20190827 0 4.6 5 4.5172 4.5172 5081 4.5172 down down correct
VRNS.US Varonis Systems Inc 20190827 0 70.07 70.9 67.185 67.47 823524 22.49 down down correct
VRNT.US Verint Systems Inc 20190827 0 53.7066 54.1565 52.117 52.4069 366143 26.6974 down down correct
VRRM.US Verra Mobility Corporation 20190827 0 13.65 13.78 13.495 13.52 1109219 13.52 down down correct
VRSK.US Verisk Analytics Inc 20190827 0 158.36 159.55 157.87 158.91 593074 156.437 up up correct
VRSN.US VeriSign Inc 20190827 0 204.69 206 202.09 203.79 525527 203.79 down down correct
VRTS.US Virtus Investment Partners Inc 20190827 0 102.83 102.83 99.16 99.96 56937 95.5939 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20190827 0 181.99 182.92 177.27 178.25 940100 178.25 down up incorrect
VS.US Versus Systems Inc 20190827 0 0.2236 0.2308 0.2127 0.2231 5343 3.5696 down down correct
VSAT.US Viasat Inc 20190827 0 77.24 77.24 75.76 76.25 202304 76.25 down down correct
VSEC.US VSE Corporation 20190827 0 31.67 31.67 31.09 31.22 30109 30.5037 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20190827 0 6.5 6.5 6.5 6.5 0 5.8959
VSLCX.US Invesco Senior Loan Fund Class C 20190827 0 6.51 6.51 6.51 6.51 0 6.0096
VSLYX.US If Inv Snr Fnd Y 20190827 0 6.49 6.49 6.49 6.49 0 5.8523
VSTM.US Verastem Inc 20190827 0 1.36 1.45 1.34 1.42 810607 1.42 up up correct
VTGN.US VistaGen Therapeutics Inc 20190827 0 0.591 0.7 0.59 0.64 218205 0.64 up up correct
VTNR.US Vertex Energy Inc 20190827 0 1.1899 1.1899 1.15 1.17 34592 1.17 down down correct
VTRS.US Viatris Inc 20190827 0 19.01 19.01 18.37 18.67 5534526 18.2447 down up incorrect
VTSI.US VirTra Inc 20190827 0 2.1 2.15 2.1 2.13 5012 2.13 up up correct
VTVT.US vTv Therapeutics Inc 20190827 0 1.34 1.3972 1.3266 1.35 186310 1.35 up up correct
VUZI.US Vuzix Corporation 20190827 0 1.86 1.87 1.79 1.8 239240 1.8 down down correct
VVPR.US VivoPower International PLC 20190827 0 1.2165 1.2794 1.2165 1.2248 10983 1.2248 up up correct
VWTR.US Vidler Water Resources Inc 20190827 0 9.68 9.79 9.39 9.4 61682 9.4 down down correct
VXRT.US Vaxart Inc 20190827 0 0.6601 0.6939 0.6427 0.6849 359970 0.6849 up up correct
VYGR.US Voyager Therapeutics Inc 20190827 0 19.79 19.99 18.35 18.46 418126 18.46 down down correct
VYNE.US VYNE Therapeutics Inc 20190827 0 19.36 20.64 19.08 19.84 28500 19.84 up up correct
VYNT.US Vyant Bio Inc 20190827 0 3 3.3 2.7 2.7 83887 2.7 down down correct
WABC.US Westamerica Bancorporation 20190827 0 59.72 60.06 58.56 59.26 124645 55.6993 down down correct
WAFD.US Washington Federal Inc 20190827 0 35.17 35.42 34.28 34.32 520631 32.0077 down up incorrect
WAFU.US Wah Fu Education Group Limited 20190827 0 2.75 2.82 2.6 2.799 2826 2.799 up up correct
WASH.US Washington Trust Bancorp Inc 20190827 0 46.47 46.47 45.34 45.63 38645 40.9958 down up incorrect
WATT.US Energous Corporation 20190827 0 3.3 3.32 3.1203 3.18 363200 3.18 down down correct
WB.US Weibo Corporation 20190827 0 40.36 41.19 39.8 40.35 1450019 40.35 down down correct
WBA.US Walgreens Boots Alliance Inc 20190827 0 50.44 50.52 49.345 49.45 5049510 45.2745 down down correct
WDAY.US Workday Inc 20190827 0 194.25 196.43 186.09 188.35 2682717 188.35 down down correct
WDC.US Western Digital Corporation 20190827 0 55.14 55.3 52.6 52.66 3497995 51.1158 down down correct
WDFC.US WD 20190827 0 184.52 184.8 180.05 180.15 89329 175.0105 down down correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20190827 0 12.85 12.85 12.85 12.85 0 12.502
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20190827 0 13.27 13.27 13.27 13.27 0 12.8654
WEN.US The Wendy's Company 20190827 0 21.65 21.775 21.205 21.47 2608121 20.5531 down down correct
WERN.US Werner Enterprises Inc 20190827 0 31.27 31.49 30.57 30.61 444145 29.9594 down down correct
WESFX.US Wildermuth Endowment Strategy Fund 20190827 0 13.24 13.24 13.24 13.24 0 12.871
WETF.US WisdomTree Investments Inc 20190827 0 5 5 4.7 4.75 1242120 4.4884 down down correct
WEYS.US Weyco Group Inc 20190827 0 24.64 25.01 24.39 24.68 15320 22.2503 up up correct
WFCF.US Where Food Comes From Inc 20190827 0 1.8 1.8 1.75 1.75 5704 6.9302 down down correct
WHF.US WhiteHorse Finance Inc 20190827 0 13.05 13.099 12.81 13.03 51005 9.5809 down down correct
WHFBZ.US WHFBZ 20190827 0 25.95 26 25.8592 25.8592 1871 22.4431 down down correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20190827 0 1.1088 1.1088 1.06 1.1079 7311 1.1079 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20190827 0 13.66 13.7282 13.66 13.7282 431 13.7282 up down incorrect
WHLRP.US Wheeler Real Estate Investment Trust Inc 20190827 0 12.6901 13.5 12.6901 13.5 404 13.5 up down incorrect
WILC.US G. Willi 20190827 0 10.1771 10.3296 10.08 10.09 2546 9.5154 down down correct
WINA.US Winmark Corporation 20190827 0 166.57 166.9896 162.75 164.49 9221 154.8314 down down correct
WING.US Wingstop Inc 20190827 0 104.43 104.92 102.25 103.14 329559 98.2064 down down correct
WIRE.US Encore Wire Corporation 20190827 0 52.79 53.23 51.84 51.86 60197 51.6963 down up incorrect
WISA.US Summit Wireless Technologies Inc 20190827 0 1 1.03 0.9734 0.9826 110653 19.652 down down correct
WIX.US Wix.com Ltd 20190827 0 147.48 149.13 144.09 145.64 373031 145.64 down down correct
WKHS.US Workhorse Group Inc 20190827 0 4.28 4.58 4.25 4.49 3241839 4.49 up up correct
WKSP.US Worksport Ltd. Common Stock 20190827 0 0.099 0.102 0.098 0.102 22100 0.102 up up correct
WLDN.US Willdan Group Inc 20190827 0 36.83 37.68 36.45 37.52 68663 37.52 up down incorrect
WLFC.US Willis Lease Finance Corporation 20190827 0 59.17 59.17 58.3362 59.09 8520 59.09 down down correct
WLTW.US Willis Towers Watson Public Limited Company 20190827 0 193.09 193.59 190.89 191.26 357859 185.5914 down down correct
WNEB.US Western New England Bancorp Inc 20190827 0 8.76 8.85 8.59 8.6 23354 8.0815 down down correct
WORX.US SCWorx Corp 20190827 0 3.57 3.725 3.37 3.37 19559 3.37 down up incorrect
WPRT.US Westport Fuel Systems Inc 20190827 0 2.61 2.67 2.56 2.6 403449 2.6 down down correct
WRAP.US Wrap Technologies Inc 20190827 0 4.12 4.1339 3.81 3.87 154996 3.87 down down correct
WRLD.US World Acceptance Corporation 20190827 0 136.46 138.74 133.35 134.22 133531 134.22 down down correct
WSBC.US WesBanco Inc 20190827 0 34.52 34.59 33.65 33.73 175753 30.286 down down correct
WSBF.US Waterstone Financial Inc 20190827 0 16.79 16.79 16.42 16.45 54822 14.1608 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20190827 0 13.69 13.76 13.43 13.46 425219 13.46 down down correct
WSFS.US WSFS Financial Corporation 20190827 0 42.15 42.15 40.57 40.6 174851 39.4547 down down correct
WSTG.US Wayside Technology Group Inc 20190827 0 13.9193 14.1343 13.9193 14 9536 13.0152 up up correct
WTBA.US West Bancorporation Inc 20190827 0 20.92 20.92 20.2406 20.52 30879 18.7944 down up incorrect
WTER.US The Alkaline Water Company Inc 20190827 0 1.4 1.5 1.39 1.46 346709 1.46 up down incorrect
WTFC.US Wintrust Financial Corporation 20190827 0 62.41 62.5 60.415 60.9 310725 58.3037 down down correct
WTFCM.US Wintrust Financial Corporation 20190827 0 28.7723 28.88 28.6321 28.83 16852 25.1268 up up correct
WTRH.US Waitr Holdings Inc 20190827 0 2.19 2.1973 1.91 1.92 1623739 1.92 down down correct
WTW.US Weight Watchers International Inc 20190827 0 30.22 30.6 29.25 29.46 12381 29.46 down down correct
WVE.US Wave Life Sciences Ltd 20190827 0 21.71 22.41 21.36 22.02 266732 22.02 up down incorrect
WVFC.US WVS Financial Corp 20190827 0 16.63 16.63 16.63 16.63 460 15.6598
WVVI.US Willamette Valley Vineyards Inc 20190827 0 6.8655 6.893 6.8655 6.8922 443 6.8922 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20190827 0 4.5574 4.5574 4.5574 4.5574 503 4.0502
WW.US WW International Inc 20190827 0 30.09 30.68 29.23 29.44 2547117 29.44 down down correct
WWD.US Woodward Inc 20190827 0 104.64 104.955 103.67 104 348194 102.7045 down down correct
WYNN.US Wynn Resorts Limited 20190827 0 106.68 106.68 103.91 104.15 1982524 102.4279 down up incorrect
XAIR.US Beyond Air Inc 20190827 0 5 5 4.87 4.9902 5257 4.9902 down down correct
XBIO.US Xenetic Biosciences Inc 20190827 0 1.92 2 1.75 1.8 225947 1.8 down down correct
XBIT.US XBiotech Inc 20190827 0 8.15 8.43 7.96 7.99 67226 7.99 down up incorrect
XCAPX.US ACAP Strategic Fund 20190827 0 18.97 18.97 18.97 18.97 0 18.2197
XCBFX.US Capstone Church Bond Fund 20190827 0 12.71 12.71 12.71 12.71 0 12.71
XCLIX.US XCLIX 20190827 0 10.73 10.73 10.73 10.73 0 10.0763
XCUR.US Exicure Inc 20190827 0 2.45 2.45 2.31 2.415 19714 2.415 down up incorrect
XCWPX.US ACAP Strategic Fund Class W Shares 20190827 0 14.21 14.21 14.21 14.21 0 14.21
XEL.US Xcel Energy Inc 20190827 0 63.8 64.41 63.75 63.99 3000590 59.8715 up down incorrect
XELA.US Exela Technologies Inc 20190827 0 1.32 1.32 1.18 1.18 195712 3.54 down up incorrect
XELB.US Xcel Brands Inc 20190827 0 1.63 1.63 1.41 1.52 84164 1.52 down down correct
XENE.US Xenon Pharmaceuticals Inc 20190827 0 9.12 9.12 8.9 8.98 62386 8.98 down down correct
XENT.US Intersect ENT Inc 20190827 0 15.84 15.84 15.29 15.32 260881 15.32 down down correct
XERS.US Xeris Pharmaceuticals Inc 20190827 0 11.32 11.4115 10.61 10.65 69737 10.65 down down correct
XFOR.US X4 Pharmaceuticals Inc 20190827 0 12.64 13.04 12.64 12.92 2193 12.92 up up correct
XGEIX.US Guggenheim Energy & Income Fund 20190827 0 943.88 943.88 943.88 943.88 0 681.1994
XILSX.US Pioneer ILS Interval Fund 20190827 0 8.79 8.79 8.79 8.79 0 7.8307
XLNX.US Xilinx Inc 20190827 0 102.55 103.05 99.8 100.22 2746505 98.1431 down down correct
XLRN.US Acceleron Pharma Inc 20190827 0 44.95 45.34 42.41 43.15 244255 43.15 down up incorrect
XNCR.US Xencor Inc 20190827 0 37.02 39.1425 35.7 36.1 321419 36.1 down down correct
XNET.US Xunlei Limited 20190827 0 2.8 2.98 2.76 2.77 421720 2.77 down up incorrect
XOMA.US XOMA Corporation 20190827 0 17.4 17.88 16.97 17.8 19721 17.8 up up correct
XONE.US The ExOne Company 20190827 0 7.45 7.7 7.22 7.48 118955 7.48 up up correct
XPEL.US XPEL Inc 20190827 0 8.73 8.8687 8.34 8.78 73697 8.78 up down incorrect
XPER.US Xperi Holding Corporation 20190827 0 18.81 18.81 17.83 17.84 256519 17.0003 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20190827 0 6.5 6.5 6.5 6.5 0 5.8888
XRAY.US DENTSPLY SIRONA Inc 20190827 0 52.31 52.32 51.36 51.56 1431584 50.6239 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20190827 0 27.31 28.09 27.25 27.49 2136355 24.8277 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20190827 0 11.87 11.87 11.87 11.87 0 10.7572
XSICX.US Voya Senior Income Fund Class 20190827 0 11.84 11.84 11.84 11.84 0 10.8509
XSIIX.US ING Senior Incm Fd 20190827 0 11.83 11.83 11.83 11.83 0 10.6561
XSIWX.US ING Senior Incm Fd 20190827 0 11.88 11.88 11.88 11.88 0 10.7062
XSLCX.US Invesco Senior Loan Fund Class 20190827 0 6.5 6.5 6.5 6.5 0 6.5
XSPA.US XpresSpa Group Inc 20190827 0 1.22 1.4299 1.2001 1.31 56594 3.93 up down incorrect
XTLB.US XTL Biopharmaceuticals Ltd 20190827 0 1.9118 1.9118 1.9118 1.9118 200 1.9118
XXII.US 22nd Century Group Inc. Common Stock 20190827 0 1.96 2 1.85 1.85 666128 1.85 down down correct
YELL.US Yellow Corporation 20190827 0 2.18 2.18 2 2 1135200 2 down down correct
YI.US 111 Inc 20190827 0 2.7 2.795 2.68 2.7 11718 2.7
YJ.US Yunji Inc 20190827 0 7.5 7.57 6.0401 6.05 214325 6.05 down down correct
YMAB.US Y 20190827 0 26.62 28.77 26.44 26.72 182435 26.72 up up correct
YMTX.US Yumanity Therapeutics Inc 20190827 0 0.6835 0.71 0.65 0.6698 14358 13.396 down down correct
YNDX.US Yandex N.V 20190827 0 36.27 36.71 36.25 36.49 831519 36.49 up up correct
YORW.US The York Water Company 20190827 0 38.14 38.44 37.21 37.35 18863 36.0204 down up incorrect
YTEN.US Yield10 Bioscience Inc 20190827 0 0.86 0.875 0.7788 0.81 2553 32.4 down up incorrect
YTRA.US Yatra Online Inc 20190827 0 4.12 4.15 4.12 4.13 33198 4.13 up up correct
YVR.US Liquid Media Group Ltd 20190827 0 1.48 1.5 1.2904 1.37 29840 1.37 down up incorrect
YY.US JOYY Inc 20190827 0 54.36 55.69 54.36 54.62 1065950 52.4639 up up correct
Z.US Zillow Group Inc 20190827 0 34 34.25 32.45 32.78 4875455 32.78 down down correct
ZBRA.US Zebra Technologies Corporation 20190827 0 202.3 202.3 196.51 198.59 463895 198.59 down up incorrect
ZD.US Ziff Davis Inc. 20190827 0 82.94 83.06 81.47 82.36 339018 82.36 down down correct
ZEST.US Ecoark Holdings Inc. Common Stock 20190827 0 0.549 0.57 0.549 0.57 42108 0.57 up up correct
ZEUS.US Olympic Steel Inc 20190827 0 10.53 10.535 10 10.03 48496 9.8999 down down correct
ZG.US Zillow Group Inc 20190827 0 33.63 33.9423 32.16 32.4 962343 32.4 down down correct
ZGNX.US Zogenix Inc 20190827 0 45 45.58 42.51 43.11 1810641 43.11 down down correct
ZION.US Zions Bancorporation National Association 20190827 0 40.42 40.9091 39.15 39.49 2961236 36.8562 down down correct
ZIONL.US ZIONL 20190827 0 29.14 29.14 28.97 28.97 4700 24.8063 down down correct
ZIONO.US Zions Bancorporation National Association 20190827 0 27.7 27.92 27.7 27.86 20700 24.1153 up up correct
ZIONP.US Zions Bancorporation National Association 20190827 0 23.6903 23.97 23.6903 23.97 2896 21.5826 up up correct
ZIOP.US ZIOPHARM Oncology Inc 20190827 0 5.16 5.19 4.77 4.78 1800628 4.78 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20190827 0 0.0969 0.0969 0.0969 0.0969 1000 0.0969
ZIXI.US Zix Corporation 20190827 0 7.55 7.56 7.22 7.29 507513 7.29 down down correct
ZKIN.US ZK International Group Co. Ltd 20190827 0 1.37 1.44 1.3599 1.4 56317 1.4 up up correct
ZLAB.US Zai Lab Limited 20190827 0 35.97 35.97 33.23 34.21 398473 34.21 down down correct
ZM.US Zoom Video Communications Inc 20190827 0 92.6 93.69 90.44 91.73 890671 91.73 down down correct
ZNGA.US Zynga Inc 20190827 0 5.74 5.84 5.665 5.72 19164898 5.72 down down correct
ZS.US Zscaler Inc 20190827 0 72.38 72.95 70.16 71.46 963978 71.46 down down correct
ZSAN.US Zosano Pharma Corporation 20190827 0 2.22 2.22 2.051 2.1 323087 2.1 down up incorrect
ZUMZ.US Zumiez Inc 20190827 0 24.89 24.96 24.1 24.37 304514 24.37 down up incorrect
ZVO.US Zovio Inc 20190827 0 2.44 2.45 1.98 2 336222 2 down down correct
ZVZZT.US NASDAQ TEST STOCK 20190827 0 10.02 10.03 9.99 10.03 1783249 10.03 up down incorrect
ZYNE.US Zynerba Pharmaceuticals Inc 20190827 0 11.17 11.2 10.03 10.42 734641 10.42 down down correct
ZYXI.US Zynex Inc 20190827 0 8.74 9.04 8.45 8.51 202085 8.51 down down correct

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