CollectAI

close-nasdaq_stocks

2019/10/17

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20191017 0 10 10 10 10 0 9.2393
AACG.US ATA Creativity Global 20191017 0 1.83 1.8708 1.83 1.84 5351 1.84 up up correct
AADI.US Aadi Bioscience Inc 20191017 0 7.5015 7.785 7.3875 7.5105 5281 7.5105 up up correct
AAIDX.US AAIDX 20191017 0 25.73 25.73 25.73 25.73 0 22.6422
AAL.US American Airlines Group Inc 20191017 0 28.31 28.44 27.85 27.93 6710008 27.7373 down up incorrect
AAME.US Atlantic American Corporation 20191017 0 2.52 2.52 2.46 2.46 451 2.4472 down down correct
AAOI.US Applied Optoelectronics Inc 20191017 0 11 11.2 10.63 10.65 349515 10.65 down down correct
AAON.US AAON Inc 20191017 0 47.43 48.18 46.9 47.76 207580 47.0546 up up correct
AAPL.US Apple Inc 20191017 0 235.09 236.15 233.52 235.28 17272897 57.7856 up up correct
AATC.US Image Sensing Systems Inc 20191017 0 4.53 4.53 4.53 4.53 100 4.3103
AAWW.US Atlas Air Worldwide Holdings Inc 20191017 0 22.4 23.12 22.06 22.55 436807 22.55 up down incorrect
ABCB.US Ameris Bancorp 20191017 0 41.22 41.5 41.01 41.48 503666 39.9922 up up correct
ABEO.US Abeona Therapeutics Inc 20191017 0 2.39 2.5 2.21 2.26 724832 2.26 down down correct
ABIO.US ARCA biopharma Inc 20191017 0 5.35 5.65 5.3 5.32 21937 5.32 down down correct
ABMD.US Abiomed Inc 20191017 0 179.03 179.1 176.2 176.52 450485 176.52 down down correct
ABST.US Absolute Software Corporation 20191017 0 5.7 5.7 5.7 5.7 0 5.3876
ABTX.US Allegiance Bancshares Inc 20191017 0 34.53 34.88 34.44 34.79 256891 33.9176 up up correct
ABUS.US Arbutus Biopharma Corporation 20191017 0 0.95 0.998 0.9 0.9286 554288 0.9286 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20191017 0 6.5 6.63 6.5 6.63 1139 6.63 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20191017 0 40.23 40.49 39.79 39.98 1287055 39.98 down down correct
ACB.US Aurora Cannabis Inc 20191017 0 3.81 3.91 3.7 3.89 1772790 46.68 up up correct
ACBI.US Atlantic Capital Bancshares Inc 20191017 0 17.22 17.41 17.1 17.28 73263 17.28 up down incorrect
ACER.US Acer Therapeutics Inc 20191017 0 3.22 3.27 3.03 3.06 64739 3.06 down down correct
ACET.US Adicet Bio Inc 20191017 0 6.95 7.19 6.8 6.85 30672 47.95 down down correct
ACGL.US Arch Capital Group Ltd 20191017 0 42.07 42.31 41.84 42 1449106 42 down up incorrect
ACGLO.US Arch Capital Group Ltd 20191017 0 26.29 26.29 26.12 26.22 10362 23.2892 down up incorrect
ACHC.US Acadia Healthcare Company Inc 20191017 0 30.63 31.15 29.98 30.38 1064134 30.38 down down correct
ACHV.US Achieve Life Sciences Inc 20191017 0 1.52 1.6389 1.52 1.54 68556 30.8 up up correct
ACIU.US AC Immune SA 20191017 0 4.9776 5 4.9 4.95 16013 4.95 down up incorrect
ACIW.US ACI Worldwide Inc 20191017 0 31.51 31.75 31.32 31.53 451809 31.53 up up correct
ACLS.US Axcelis Technologies Inc 20191017 0 18.39 18.59 18.05 18.16 175160 18.16 down down correct
ACMR.US ACM Research Inc 20191017 0 13 13.2439 12.96 13.24 27850 13.24 up up correct
ACNB.US ACNB Corporation 20191017 0 33.9 34.2231 33.6825 33.8 9522 31.1623 down down correct
ACOR.US Acorda Therapeutics Inc 20191017 0 2.59 2.64 2.53 2.58 120512 15.48 down down correct
ACRS.US Aclaris Therapeutics Inc 20191017 0 1.57 1.68 1.5 1.66 927560 1.66 up down incorrect
ACRX.US AcelRx Pharmaceuticals Inc 20191017 0 2.2 2.22 2.19 2.21 305706 2.21 up up correct
ACST.US Acasti Pharma Inc 20191017 0 2.15 2.19 2.11 2.18 90527 17.44 up up correct
ACTG.US Acacia Research Corporation 20191017 0 2.7 2.71 2.6257 2.69 69087 2.69 down down correct
ADAP.US Adaptimmune Therapeutics plc 20191017 0 1.02 1.0736 0.97 0.9999 255765 0.9999 down down correct
ADBE.US Adobe Inc 20191017 0 272.61 274.12 267.15 269.24 3414775 269.24 down up incorrect
ADES.US Advanced Emissions Solutions Inc 20191017 0 13.97 14.106 13.71 13.88 107969 13.2888 down down correct
ADI.US Analog Devices Inc 20191017 0 111.77 112.26 109.63 110 1494105 105.51 down up incorrect
ADIL.US Adial Pharmaceuticals Inc 20191017 0 1.59 1.85 1.4538 1.6 211092 1.6 up down incorrect
ADMA.US ADMA Biologics Inc 20191017 0 4.36 4.78 4.35 4.42 929929 4.42 up up correct
ADMP.US Adamis Pharmaceuticals Corporation 20191017 0 0.6 0.6198 0.55 0.5619 926567 0.5619 down down correct
ADMS.US Adamas Pharmaceuticals Inc 20191017 0 4.02 4.12 3.95 4 276916 4 down down correct
ADN.US Advent Technologies Holdings Inc 20191017 0 10.05 10.05 10.05 10.05 0 10.05
ADNWW.US Advent Technologies Holdings Inc 20191017 0 0.34 0.34 0.34 0.34 200 0.34
ADP.US Automatic Data Processing Inc 20191017 0 164.54 165.2 163.61 163.83 1091688 156.1042 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20191017 0 30.28 31.15 29.32 31.02 336900 31.02 up up correct
ADSK.US Autodesk Inc 20191017 0 146.02 146.82 144.03 144.27 1454452 144.27 down down correct
ADTN.US ADTRAN Inc 20191017 0 9.64 9.94 9.64 9.81 219527 9.2297 up up correct
ADUS.US Addus HomeCare Corporation 20191017 0 84.48 85.215 83.725 84.53 134747 84.53 up up correct
ADVM.US Adverum Biotechnologies Inc 20191017 0 6.9 7.16 6.7 7.05 1448926 7.05 up up correct
ADXS.US Advaxis Inc 20191017 0 0.309 0.3494 0.3051 0.328 4977123 0.328 up up correct
AEGN.US Aegion Corporation 20191017 0 21.5 21.85 21.5 21.77 87561 21.77 up up correct
AEHL.US Antelope Enterprise Holdings Limited 20191017 0 0.7549 0.8389 0.7549 0.76 45816 2.28 up up correct
AEHR.US Aehr Test Systems 20191017 0 1.85 1.91 1.8 1.84 69754 1.84 down down correct
AEIS.US Advanced Energy Industries Inc 20191017 0 53.3 54.38 53.3 54.01 280246 53.7791 up up correct
AEMD.US Aethlon Medical Inc 20191017 0 4.58 4.98 4.3045 4.61 35773 4.61 up up correct
AEP.US American Electric Power Company Inc 20191017 0 92.5 93.35 92.41 93 1914016 86.271 up up correct
AEPPL.US American Electric Power Company Inc. Corporate Unit 20191017 0 54.488 54.76 54.488 54.58 16600 47.5312 up up correct
AERI.US Aerie Pharmaceuticals Inc 20191017 0 20.86 21.855 20.86 21.25 1637158 21.25 up up correct
AESE.US Allied Esports Entertainment Inc 20191017 0 4.5 4.84 4.5 4.66 29549 4.66 up up correct
AEY.US ADDvantage Technologies Group Inc 20191017 0 1.95 1.95 1.9427 1.95 13764 1.95
AEYE.US AudioEye Inc 20191017 0 2.8 3.275 2.8 3.11 6408 3.11 up up correct
AEZS.US Aeterna Zentaris Inc 20191017 0 0.8656 1.03 0.8656 1 187550 1 up up correct
AFBI.US Affinity Bancshares Inc 20191017 0 11.1485 11.1485 11.1485 11.1485 27 11.1485
AFIN.US American Finance Trust Inc 20191017 0 14.31 14.48 14.12 14.21 621310 11.8018 down down correct
AFINP.US American Finance Trust Inc 20191017 0 25.39 25.4 25.32 25.4 40700 21.6805 up up correct
AFMD.US Affimed N.V 20191017 0 3.03 3.12 3.02 3.06 377855 3.06 up up correct
AFYA.US Afya Limited 20191017 0 26.2 26.36 25.05 25.8 101053 25.8 down down correct
AGEN.US Agenus Inc 20191017 0 2.61 2.72 2.61 2.68 420226 2.68 up up correct
AGFS.US AgroFresh Solutions Inc 20191017 0 2.37 2.37 2.24 2.28 64272 2.28 down down correct
AGIO.US Agios Pharmaceuticals Inc 20191017 0 33.84 34.905 33.2 33.74 465028 33.74 down down correct
AGLE.US Aeglea BioTherapeutics Inc 20191017 0 7.9084 7.989 7.8 7.9 32587 7.9 down down correct
AGMH.US AGM Group Holdings Inc 20191017 0 18.95 19.9012 18.8 19.53 4105 19.53 up up correct
AGNC.US AGNC Investment Corp 20191017 0 16.26 16.34 16.24 16.34 2434459 13.1871 up up correct
AGNCM.US AGNC Investment Corp 20191017 0 25.19 25.3 25.16 25.27 55203 21.8766 up up correct
AGNCN.US AGNC Investment Corp 20191017 0 25.64 25.73 25.61 25.7114 27325 22.2739 up up correct
AGNCO.US AGNC Investment Corp 20191017 0 25.17 25.23 25.15 25.23 164348 21.9382 up up correct
AGRX.US Agile Therapeutics Inc 20191017 0 1.25 1.26 1.18 1.19 1177913 1.19 down down correct
AGTC.US Applied Genetic Technologies Corporation 20191017 0 3.25 3.3 3.07 3.11 67625 3.11 down down correct
AGYS.US Agilysys Inc 20191017 0 26.25 26.55 26.04 26.39 137841 26.39 up up correct
AHCO.US AdaptHealth Corp 20191017 0 10.19 10.24 10.19 10.22 106767 10.22 up up correct
AHPI.US Allied Healthcare Products Inc 20191017 0 1.28 1.28 1.23 1.23 518 1.23 down up incorrect
AIHS.US Senmiao Technology Limited 20191017 0 0.3301 0.3396 0.3101 0.3395 35183 0.3395 up up correct
AIKI.US AIkido Pharma Inc 20191017 0 1.7315 1.82 1.702 1.82 37609 1.6353 up down incorrect
AIMC.US Altra Industrial Motion Corp 20191017 0 27.78 28.35 27.69 28.32 208390 27.643 up up correct
AINV.US Apollo Investment Corporation 20191017 0 15.65 15.77 15.59 15.73 241634 11.8038 up up correct
AIRG.US Airgain Inc 20191017 0 10.6 10.94 10.59 10.83 39304 10.83 up down incorrect
AIRT.US Air T Inc 20191017 0 19.24 19.681 19.24 19.681 274 19.681 up up correct
AIRTP.US Air T Inc 20191017 0 24.5 24.6 24.5 24.5 40 20.4076
AKAM.US Akamai Technologies Inc 20191017 0 91.55 92.3314 90.8 91.34 1161000 91.34 down down correct
AKBA.US Akebia Therapeutics Inc 20191017 0 4.38 4.53 4.29 4.3 510442 4.3 down down correct
AKRO.US Akero Therapeutics Inc 20191017 0 19.7 20.88 19.57 20.58 97758 20.58 up up correct
AKTS.US Akoustis Technologies Inc 20191017 0 7.71 8.27 7.71 8.22 383844 8.22 up up correct
AKTX.US Akari Therapeutics Plc 20191017 0 1.79 1.79 1.73 1.74 128413 1.74 down down correct
ALACR.US Alberton Acquisition Corporation RT 20191017 0 0.25 0.2501 0.25 0.2501 43838 0.2501 up up correct
ALACU.US Alberton Acquisition Corporation 20191017 0 10.5 10.5 10.49 10.49 800 10.49 down up incorrect
ALACW.US Alberton Acquisition Corporation 20191017 0 0.11 0.11 0.11 0.11 1100 0.11
ALBO.US Albireo Pharma Inc 20191017 0 18.09 18.4199 17.76 17.88 25100 17.88 down down correct
ALCO.US Alico Inc 20191017 0 34.25 34.25 33.95 34.15 8452 32.4038 down up incorrect
ALDX.US Aldeyra Therapeutics Inc 20191017 0 5.77 6.04 5.6 5.94 112123 5.94 up up correct
ALEC.US Alector Inc 20191017 0 14.93 15.48 14.815 15.05 138754 15.05 up up correct
ALGN.US Align Technology Inc 20191017 0 212.23 215.2 209.22 213.92 842521 213.92 up up correct
ALGT.US Allegiant Travel Company 20191017 0 151.51 153.35 151.5 152.42 107692 150.977 up up correct
ALIM.US Alimera Sciences Inc 20191017 0 0.3706 0.3879 0.34 0.3592 137072 5.388 down up incorrect
ALJJ.US ALJ Regional Holdings Inc 20191017 0 1.21 1.23 1.205 1.21 21145 1.21
ALKS.US Alkermes plc 20191017 0 18.23 18.46 17.61 17.73 988590 17.73 down down correct
ALLK.US Allakos Inc 20191017 0 71.33 73.35 70.7 73.1 226048 73.1 up up correct
ALLO.US Allogene Therapeutics Inc 20191017 0 26.66 27.84 26.595 27.78 239196 27.78 up up correct
ALLT.US Allot Ltd 20191017 0 7.57 7.61 7.5 7.5 46553 7.5 down down correct
ALNA.US Allena Pharmaceuticals Inc 20191017 0 4.8 5.39 4.725 5.24 589504 5.24 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20191017 0 81.99 83 80.94 81.88 495147 81.88 down down correct
ALOT.US AstroNova Inc 20191017 0 15.85 16.26 15.85 16.16 38020 15.9302 up down incorrect
ALPN.US Alpine Immune Sciences Inc 20191017 0 2.75 2.8048 2.51 2.7 154440 2.7 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20191017 0 0.056 0.0648 0.0415 0.05 13322170 0.05 down up incorrect
ALRM.US Alarm.com Holdings Inc 20191017 0 47.28 48.14 47.21 47.72 215223 47.72 up up correct
ALRN.US Aileron Therapeutics Inc 20191017 0 0.4413 0.4451 0.405 0.4137 858431 0.4137 down down correct
ALRS.US Alerus Financial Corporation 20191017 0 21.28 21.28 21.2501 21.27 3806 20.1101 down up incorrect
ALT.US Altimmune Inc 20191017 0 2.04 2.04 1.95 1.99 54315 1.99 down down correct
ALTM.US Altus Midstream Company 20191017 0 2.29 2.31 2.19 2.26 24790 41.1577 down down correct
ALTO.US Alto Ingredients Inc 20191017 0 0.595 0.623 0.54 0.55 392450 0.55 down down correct
ALTR.US Altair Engineering Inc 20191017 0 34.74 35.3 34.65 35.26 135300 35.26 up up correct
ALYA.US Alithya Group Inc 20191017 0 2.8 2.82 2.78 2.78 1182 2.78 down down correct
AMAL.US Amalgamated Financial Corp 20191017 0 17.15 17.5 17.12 17.4 111525 16.5742 up down incorrect
AMAT.US Applied Materials Inc 20191017 0 52.46 53.25 51.84 52.14 5159955 50.9068 down down correct
AMBA.US Ambarella Inc 20191017 0 54.06 54.7668 53.61 54.36 364477 54.36 up up correct
AMCX.US AMC Networks Inc 20191017 0 47.79 48.41 46.93 47.88 321552 47.88 up down incorrect
AMD.US Advanced Micro Devices Inc 20191017 0 31.3 31.4 30.86 31.14 37010205 31.14 down down correct
AMED.US Amedisys Inc 20191017 0 132.68 135.42 132.331 134.64 246599 134.64 up up correct
AMEH.US Apollo Medical Holdings Inc 20191017 0 15.21 15.3 14.81 15.02 108652 15.02 down down correct
AMGN.US Amgen Inc 20191017 0 201.59 204.75 201.52 203.56 1397661 190.8723 up up correct
AMKR.US Amkor Technology Inc 20191017 0 9.85 10.03 9.72 9.85 489877 9.7543
AMNB.US American National Bankshares Inc 20191017 0 35.6 35.775 35.3952 35.72 12529 32.9984 up up correct
AMOT.US Allied Motion Technologies Inc 20191017 0 35 35.905 34.65 35.63 49764 23.5893 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20191017 0 20.74 20.855 20.46 20.52 154893 20.52 down down correct
AMRK.US A 20191017 0 11.36 11.6973 11.155 11.31 8656 10.2762 down down correct
AMRN.US Amarin Corporation plc 20191017 0 16.06 16.5427 16.01 16.39 4685874 16.39 up up correct
AMRS.US Amyris Inc 20191017 0 3.48 3.79 3.42 3.76 655495 3.76 up up correct
AMSC.US American Superconductor Corporation 20191017 0 8.23 8.43 8.21 8.24 97764 8.24 up up correct
AMSF.US AMERISAFE Inc 20191017 0 64.26 64.95 64.02 64.82 61438 52.2179 up up correct
AMSWA.US American Software Inc 20191017 0 16.11 16.31 16.0657 16.24 68126 15.3946 up up correct
AMTB.US Amerant Bancorp Inc 20191017 0 19.28 19.42 18.93 19.3 22247 19.267 up down incorrect
AMTBB.US Amerant Bancorp Inc 20191017 0 14.1296 14.1296 14.1296 14.1296 284 14.1296
AMTX.US Aemetis Inc 20191017 0 1.17 1.21 1.07 1.07 67875 1.07 down down correct
AMWD.US American Woodmark Corporation 20191017 0 95.59 96.8999 95.35 95.92 142945 95.92 up up correct
AMZN.US Amazon.com Inc 20191017 0 1796.49 1798.85 1782.02 1787.48 2713773 1787.48 down down correct
ANAB.US AnaptysBio Inc 20191017 0 36.5 37.64 36.25 37.29 238630 37.29 up up correct
ANAT.US American National Group Inc 20191017 0 116.95 117.5 116.61 116.9 32758 109.1455 down down correct
ANDE.US The Andersons Inc 20191017 0 18.31 18.42 18.08 18.38 318281 17.2498 up up correct
ANGI.US Angi Inc 20191017 0 6.85 6.895 6.63 6.65 1179897 6.65 down down correct
ANGO.US AngioDynamics Inc 20191017 0 14.74 15.02 14.735 15.01 314877 15.01 up up correct
ANIK.US Anika Therapeutics Inc 20191017 0 58.15 59.39 58.15 58.28 114621 58.28 up up correct
ANIP.US ANI Pharmaceuticals Inc 20191017 0 72.84 73.55 71.75 73.39 178340 73.39 up up correct
ANIX.US Anixa Biosciences Inc 20191017 0 3.69 3.7 3.6 3.67 9207 3.67 down down correct
ANSS.US ANSYS Inc 20191017 0 224.03 224.59 220.64 220.87 361831 220.87 down down correct
ANTE.US AirNet Technology Inc 20191017 0 1.03 1.18 1.01 1.02 31277 1.02 down down correct
ANY.US Sphere 3D Corp 20191017 0 1.21 1.27 1.15 1.19 71701 1.19 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20191017 0 12.43 12.77 12.41 12.69 84187 12.69 up up correct
APA.US APA Corporation 20191017 0 21.85 22.33 21.52 22.12 4479922 21.4043 up up correct
APDN.US Applied DNA Sciences Inc 20191017 0 0.22 0.224 0.2 0.22 5790 8.8
APEI.US American Public Education Inc 20191017 0 21.7 22.35 21.7 22.22 251413 22.22 up down incorrect
APEN.US Apollo Endosurgery Inc 20191017 0 2.96 3.09 2.88 3.09 5534 3.09 up up correct
APLS.US Apellis Pharmaceuticals Inc 20191017 0 28.06 28.77 27.32 27.81 1405476 27.81 down down correct
APLT.US Applied Therapeutics Inc 20191017 0 10.8173 12.25 10.75 11.53 14298 11.53 up up correct
APM.US Aptorum Group Limited 20191017 0 16.16 16.16 15.83 15.95 830 15.95 down up incorrect
APOG.US Apogee Enterprises Inc 20191017 0 37.25 37.57 37.05 37.32 167604 35.2513 up up correct
APOP.US Cellect Biotechnology Ltd 20191017 0 0.4299 0.4299 0.4001 0.42 54716 8.4 down down correct
APPF.US AppFolio Inc 20191017 0 92.41 93.31 90.9 91.53 118177 91.53 down down correct
APPN.US Appian Corporation 20191017 0 45.68 46.5 43.05 43.31 1085104 43.31 down down correct
APPS.US Digital Turbine Inc 20191017 0 6.42 6.66 6.3973 6.59 1112054 6.59 up up correct
APRE.US Aprea Therapeutics Inc 20191017 0 19.18 21 19.0176 20.48 48073 20.48 up up correct
APTO.US Aptose Biosciences Inc 20191017 0 1.94 1.9901 1.9 1.975 214765 1.975 up down incorrect
APTX.US Aptinyx Inc 20191017 0 3.36 3.44 3.22 3.26 54249 3.26 down up incorrect
APVO.US Aptevo Therapeutics Inc 20191017 0 0.64 0.6898 0.631 0.6419 285092 8.9866 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20191017 0 1.4084 1.4295 1.3919 1.4217 6241 1.4217 up up correct
APYX.US Apyx Medical Corporation 20191017 0 6.61 6.98 6.49 6.9 86854 6.9 up up correct
AQB.US AquaBounty Technologies Inc 20191017 0 2.65 2.65 2.5735 2.63 17886 2.63 down down correct
AQMS.US Aqua Metals Inc 20191017 0 1.82 1.88 1.81 1.84 225235 1.84 up up correct
AQST.US Aquestive Therapeutics Inc 20191017 0 3.45 3.5 3.25 3.31 330624 3.31 down down correct
ARAV.US Aravive Inc 20191017 0 6.9046 6.9046 6.39 6.46 32751 6.46 down down correct
ARAY.US Accuray Incorporated 20191017 0 2.64 2.64 2.55 2.56 278173 2.56 down up incorrect
ARCB.US ArcBest Corporation 20191017 0 30.63 30.94 30.3 30.38 222301 29.7996 down down correct
ARCC.US Ares Capital Corporation 20191017 0 18.44 18.535 18.43 18.52 1052393 14.986 up up correct
ARCE.US Arco Platform Limited 20191017 0 46.43 47.2811 43.78 43.99 84724 43.99 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20191017 0 10.59 10.935 10.11 10.25 43098 10.25 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20191017 0 6.1 6.1 6.1 6.1 217 6.1
ARDX.US Ardelyx Inc 20191017 0 4.36 4.79 4.36 4.63 775455 4.63 up up correct
AREC.US American Resources Corporation 20191017 0 0.696 0.71 0.65 0.68 50243 0.68 down down correct
ARGX.US argenx SE 20191017 0 117.09 118.36 116.87 117.91 76557 117.91 up up correct
ARKO.US Arko Corp 20191017 0 9.85 9.85 9.85 9.85 1 9.85
ARKR.US Ark Restaurants Corp 20191017 0 20.548 20.75 20.5 20.53 627 19.9655 down up incorrect
ARLP.US Alliance Resource Partners L.P 20191017 0 13.59 13.7 13.51 13.54 329159 11.8543 down down correct
ARNA.US Arena Pharmaceuticals Inc 20191017 0 49.92 50.085 48.72 48.91 325137 48.91 down down correct
AROW.US Arrow Financial Corporation 20191017 0 33 33.27 32.93 33.25 10471 30.9626 up down incorrect
ARTL.US Artelo Biosciences Inc 20191017 0 2.212 2.4476 2.2 2.34 25321 2.34 up up correct
ARTNA.US Artesian Resources Corporation 20191017 0 36.8 37.5 36.8 36.85 34110 34.6866 up up correct
ARTW.US Art's 20191017 0 2.05 2.09 1.98 2.09 31613 2.09 up down incorrect
ARVN.US Arvinas Inc 20191017 0 16.24 16.8784 15.2 15.56 430554 15.56 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20191017 0 34.97 37.33 34.51 36.6 2483475 36.6 up down incorrect
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20191017 0 24.51 24.51 24.51 24.51 0 20.2358
ASLEW.US AerSale Corporation 20191017 0 0.46 0.46 0.46 0.46 200 0.46
ASLN.US ASLAN Pharmaceuticals Limited 20191017 0 1.68 1.7 1.57 1.58 6655 1.58 down down correct
ASMB.US Assembly Biosciences Inc 20191017 0 12.69 18.62 12.69 15.51 7609599 15.51 up up correct
ASML.US ASML Holding N.V 20191017 0 256.19 257.17 253.26 253.76 1546221 249.0458 down up incorrect
ASPS.US Altisource Portfolio Solutions S.A 20191017 0 21.42 21.85 21.38 21.63 45322 21.63 up up correct
ASPU.US Aspen Group Inc 20191017 0 5.5 5.87 5.5 5.68 96577 5.68 up down incorrect
ASRT.US Assertio Holdings Inc 20191017 0 1.06 1.28 1.0522 1.245 2589881 4.98 up up correct
ASRV.US AmeriServ Financial Inc 20191017 0 4.1257 4.14 4.11 4.12 22592 3.8682 down down correct
ASTC.US Astrotech Corporation 20191017 0 1.66 1.7 1.65 1.6782 3147 1.6782 up up correct
ASTE.US Astec Industries Inc 20191017 0 30.61 31.08 30.5 30.95 79916 30.2878 up up correct
ASUR.US Asure Software Inc 20191017 0 8.48 8.63 8.2952 8.58 78902 8.58 up up correct
ASYS.US Amtech Systems Inc 20191017 0 5.33 5.52 5.33 5.45 16448 5.45 up up correct
ATAX.US America First Multifamily Investors L.P 20191017 0 7.75 7.8 7.72 7.74 42540 6.7956 down down correct
ATCX.US Atlas Technical Consultants Inc 20191017 0 10.09 10.09 10.07 10.075 2077 10.075 down down correct
ATEC.US Alphatec Holdings Inc 20191017 0 5.38 5.53 5.35 5.48 156750 5.48 up up correct
ATER.US Aterian Inc 20191017 0 7.15 7.15 6.74 7.06 10500 7.06 down down correct
ATEX.US Anterix Inc 20191017 0 38.71 39.52 38.32 39.01 74147 39.01 up up correct
ATHE.US Alterity Therapeutics Limited 20191017 0 1.19 1.2 1.0911 1.15 3819 1.15 down down correct
ATHX.US Athersys Inc 20191017 0 1.35 1.39 1.35 1.38 241411 1.38 up up correct
ATIF.US ATIF Holdings Limited 20191017 0 2.82 2.8734 2.719 2.76 47675 2.76 down down correct
ATLC.US Atlanticus Holdings Corporation 20191017 0 8.1 8.2748 7.73 7.83 38486 7.83 down down correct
ATLO.US Ames National Corporation 20191017 0 27.65 27.65 27.37 27.5 3668 24.9605 down up incorrect
ATMH.US All Things Mobile Analytic Inc 20191017 0 0.0018 0.0018 0.0014 0.0017 454762 0.0017 down down correct
ATNF.US 180 Life Sciences Corp 20191017 0 10.53 10.53 10.51 10.51 650 10.51 down up incorrect
ATNI.US ATN International Inc 20191017 0 56.81 57.51 56.54 57.04 70055 55.5016 up up correct
ATNX.US Athenex Inc 20191017 0 10.4 11.06 10.35 10.8 1596114 10.8 up down incorrect
ATOM.US Atomera Incorporated 20191017 0 3.18 3.41 3.1626 3.34 56688 3.34 up up correct
ATOS.US Atossa Therapeutics Inc 20191017 0 1.82 1.82 1.69 1.77 145406 1.77 down down correct
ATRA.US Atara Biotherapeutics Inc 20191017 0 13.03 13.565 13.01 13.26 469500 13.26 up up correct
ATRC.US AtriCure Inc 20191017 0 26.78 27.345 26.7 27.31 192221 27.31 up up correct
ATRI.US Atrion Corporation 20191017 0 790.5 802.54 790.5 799.96 14412 781.3563 up up correct
ATRO.US Astronics Corporation 20191017 0 30.56 31.185 30.3 30.41 211787 30.41 down up incorrect
ATRS.US Antares Pharma Inc 20191017 0 3.44 3.5 3.4286 3.46 674177 3.46 up up correct
ATSG.US Air Transport Services Group Inc 20191017 0 20.35 20.65 20.14 20.42 240973 20.42 up up correct
ATVI.US Activision Blizzard Inc 20191017 0 56 56.46 55.51 55.59 5995260 54.9607 down down correct
ATXI.US Avenue Therapeutics Inc 20191017 0 5.2727 5.43 4.9625 5.43 43249 5.43 up up correct
ATXS.US Astria Therapeutics Inc 20191017 0 28.98 29.28 27.42 28.86 26100 28.86 down up incorrect
AUB.US Atlantic Union Bankshares Corporation 20191017 0 37.99 37.99 36 37.31 537277 34.6874 down down correct
AUBN.US Auburn National Bancorporation Inc 20191017 0 43.3 44.69 43.3 43.34 888 41.0227 up up correct
AUDC.US AudioCodes Ltd 20191017 0 18.4 19.07 18.33 18.58 162253 18.2146 up up correct
AUID.US Ipsidy Inc. Common Stock 20191017 0 2.445 2.445 2.205 2.385 466 2.385 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20191017 0 5.02 5.05 4.7 4.79 3304451 4.79 down down correct
AUTL.US Autolus Therapeutics plc 20191017 0 11.98 13.2895 11.98 12.92 94382 12.92 up up correct
AUTO.US AutoWeb Inc 20191017 0 2.75 2.75 2.59 2.72 3174 2.72 down down correct
AVAV.US AeroVironment Inc 20191017 0 59.66 60.66 58.47 58.62 256196 58.62 down down correct
AVCO.US Avalon GloboCare Corp 20191017 0 1.63 1.63 1.58 1.6 59403 1.6 down down correct
AVDL.US Avadel Pharmaceuticals plc 20191017 0 3.45 3.62 3.42 3.55 232844 3.55 up up correct
AVEO.US AVEO Pharmaceuticals Inc 20191017 0 0.93 0.9609 0.87 0.9212 1490813 9.212 down down correct
AVGO.US Broadcom Inc 20191017 0 290.14 291.715 288.32 289.43 1362019 266.1095 down up incorrect
AVGOP.US Broadcom Inc 20191017 0 1074.2469 1074.2469 1070.3101 1071.3101 46200 933.5546 down up incorrect
AVGR.US Avinger Inc 20191017 0 0.847 0.93 0.8 0.91 808376 0.91 up up correct
AVID.US Avid Technology Inc 20191017 0 6.44 6.73 6.43 6.69 273838 6.69 up down incorrect
AVNW.US Aviat Networks Inc 20191017 0 13.85 13.9033 13.85 13.85 2550 6.925
AVRO.US AVROBIO Inc 20191017 0 13.95 14.095 13.75 14.02 160155 14.02 up down incorrect
AVT.US Avnet Inc 20191017 0 41.32 41.775 41.05 41.64 1385146 39.3225 up up correct
AVTX.US Avalo Therapeutics Inc 20191017 0 3.48 3.54 3.42 3.47 32500 3.47 down down correct
AVXL.US Anavex Life Sciences Corp 20191017 0 2.86 2.91 2.8 2.81 166581 2.81 down down correct
AWH.US Aspira Women's Health Inc 20191017 0 0.451 0.47 0.4361 0.46 729639 0.46 up up correct
AWRE.US Aware Inc 20191017 0 2.895 2.895 2.7438 2.81 4101 2.81 down down correct
AXAS.US Abraxas Petroleum Corporation 20191017 0 0.3644 0.3644 0.33 0.3479 108645 6.958 down down correct
AXDX.US Accelerate Diagnostics Inc 20191017 0 17.27 17.77 16.99 17.53 127636 17.53 up up correct
AXGN.US AxoGen Inc 20191017 0 12.31 12.76 12.02 12.54 332841 12.54 up up correct
AXLA.US Axcella Health Inc 20191017 0 5.405 5.405 5.24 5.24 824 5.24 down up incorrect
AXNX.US Axonics Inc 20191017 0 20.4 21.17 19.71 20.48 195926 20.48 up up correct
AXON.US Axon Enterprise Inc 20191017 0 52 52.59 51.66 51.75 397787 51.75 down down correct
AXSM.US Axsome Therapeutics Inc 20191017 0 21.55 22.55 21.13 22.52 973827 22.52 up up correct
AXTI.US AXT Inc 20191017 0 3.05 3.08 3 3.05 185862 3.05
AY.US Atlantica Sustainable Infrastructure plc 20191017 0 24 24.36 23.93 24.33 211656 21.6008 up up correct
AYRO.US Ayro Inc 20191017 0 0.3135 0.3188 0.275 0.2956 8810 2.9555 down down correct
AYTU.US Aytu Biopharma Inc 20191017 0 1.34 1.34 1.1301 1.23 23002 12.3 down up incorrect
AZN.US AstraZeneca PLC 20191017 0 44.32 44.3557 43.97 44.13 2434491 41.7575 down up incorrect
AZPN.US Aspen Technology Inc 20191017 0 118.31 120.16 117.62 119.63 507711 119.63 up up correct
AZRX.US AzurRx BioPharma Inc 20191017 0 0.66 0.9399 0.66 0.8059 116363 8.0588 up up correct
BAND.US Bandwidth Inc 20191017 0 58.1 59.77 57.33 59.5 301996 59.5 up up correct
BANF.US BancFirst Corporation 20191017 0 56.36 56.7178 55.74 56.28 53110 53.3393 down up incorrect
BANR.US Banner Corporation 20191017 0 54.52 54.94 54.165 54.86 108856 50.0712 up down incorrect
BANX.US StoneCastle Financial Corp 20191017 0 22.2 22.2 22.02 22.03 3035 18.8185 down down correct
BATRA.US The Liberty Braves Group 20191017 0 27.49 28.025 27.46 27.88 37397 27.88 up up correct
BATRK.US The Liberty Braves Group 20191017 0 27.38 27.97 27.38 27.77 78539 27.77 up up correct
BBBY.US Bed Bath & Beyond Inc 20191017 0 12.26 12.61 12.18 12.58 5722772 12.166 up up correct
BBCP.US Concrete Pumping Holdings Inc 20191017 0 3.55 3.55 3.49 3.5 32925 3.5 down up incorrect
BBGI.US Beasley Broadcast Group Inc 20191017 0 2.94 2.96 2.9 2.93 14148 2.809 down up incorrect
BBI.US Brickell Biotech Inc 20191017 0 4.2298 4.2298 4.0947 4.13 7584 4.13 down down correct
BBIG.US Vinco Ventures Inc 20191017 0 2.04 2.1863 2.02 2.02 4716 2.02 down down correct
BBIO.US BridgeBio Pharma Inc 20191017 0 18 19 17.7456 18.51 148431 18.51 up up correct
BBQ.US BBQ Holdings Inc 20191017 0 4.9 5.1 4.9 5.05 3464 5.05 up up correct
BBSI.US Barrett Business Services Inc 20191017 0 86.85 88.58 86.85 88.11 18548 84.5214 up up correct
BCBP.US BCB Bancorp Inc 20191017 0 12.98 13 12.9 12.96 52267 11.599 down down correct
BCDA.US BioCardia Inc 20191017 0 4.109 4.38 4.096 4.22 11089 4.22 up up correct
BCDAW.US BioCardia Inc 20191017 0 1.07 1.26 0.9999 1.26 7670 1.26 up up correct
BCEL.US Atreca Inc 20191017 0 10.23 10.75 10.23 10.71 55891 10.71 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20191017 0 3.93 3.9514 3.9 3.9 15084 3.9 down up incorrect
BCML.US BayCom Corp 20191017 0 21.819 22.2 21.819 22.18 10414 22.18 up up correct
BCOR.US Blucora Inc 20191017 0 20.55 21.04 20.55 20.7 638391 20.7 up up correct
BCOV.US Brightcove Inc 20191017 0 10.36 10.57 10.36 10.43 100904 10.43 up down incorrect
BCOW.US 1895 Bancorp of Wisconsin Inc 20191017 0 7.4468 7.4468 7.4468 7.4468 263 7.4468
BCPC.US Balchem Corporation 20191017 0 101.19 102.43 101.19 102.3 84644 100.8624 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20191017 0 2.49 2.6 2.47 2.5 924948 2.5 up down incorrect
BCTX.US BriaCell Therapeutics Corp 20191017 0 0.03 0.03 0.03 0.03 4105 9
BCYC.US Bicycle Therapeutics plc 20191017 0 9.9679 10.3345 9.59 9.59 3431 9.59 down down correct
BDREX.US BDREX 20191017 0 10.87 10.87 10.87 10.87 0 1.9187
BDRWX.US BDRWX 20191017 0 10.87 10.87 10.87 10.87 0 1.9078
BDSI.US BioDelivery Sciences International Inc 20191017 0 5.09 5.17 4.852 5.15 1095636 5.15 up up correct
BECN.US Beacon Roofing Supply Inc 20191017 0 32.6 33.21 32.37 32.7 639289 32.7 up down incorrect
BEEM.US Beam Global 20191017 0 5.69 5.7 5.6045 5.68 9509 5.68 down down correct
BELFA.US Bel Fuse Inc 20191017 0 11.48 11.48 11.01 11.48 1838 11.0479
BELFB.US Bel Fuse Inc 20191017 0 12.75 13.47 12.75 13.43 49894 12.8553 up up correct
BFC.US Bank First Corporation 20191017 0 66.85 68.14 66.35 68.14 22620 65.9599 up down incorrect
BFIIW.US BurgerFi International LLC 20191017 0 0.1 0.1 0.075 0.1 25600 0.1
BFIN.US BankFinancial Corporation 20191017 0 11.88 12.05 11.83 12 21631 10.9568 up down incorrect
BFST.US Business First Bancshares Inc 20191017 0 24.4 24.4 24.23 24.23 6619 23.1046 down down correct
BGCP.US BGC Partners Inc 20191017 0 5.59 5.705 5.59 5.66 1474484 5.2799 up up correct
BGFDX.US BGFDX 20191017 0 23.88 23.88 23.88 23.88 0 21.6483
BGFLX.US BGFLX 20191017 0 23.89 23.89 23.89 23.89 0 21.5648
BGFTX.US BGFTX 20191017 0 23.84 23.84 23.84 23.84 0 21.7015
BGFV.US Big 5 Sporting Goods Corporation 20191017 0 2.57 2.64 2.45 2.54 208337 2.1612 down down correct
BGNE.US BeiGene Ltd 20191017 0 127.7 133.58 127.57 133.27 200812 133.27 up up correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20191017 0 3.2 3.26 2.87 3 155811 3 down down correct
BHF.US Brighthouse Financial Inc 20191017 0 37.61 37.88 36.97 37 678850 37 down up incorrect
BHFAL.US Brighthouse Financial Inc 20191017 0 27.24 27.41 27.2069 27.41 16536 24.0267 up up correct
BHFAP.US Brighthouse Financial Inc 20191017 0 27.9496 28.45 27.9496 28.2972 140510 24.6511 up up correct
BHTG.US BioHiTech Global Inc 20191017 0 1.62 1.6899 1.58 1.58 8241 1.58 down down correct
BIDU.US Baidu Inc 20191017 0 108.86 109.23 106.62 107.65 2070439 107.65 down down correct
BIIB.US Biogen Inc 20191017 0 227.85 228.97 223.48 225.6 1778767 225.6 down up incorrect
BILI.US Bilibili Inc 20191017 0 14.63 14.69 14.3 14.35 2954234 14.35 down down correct
BIMI.US BIMI International Medical Inc 20191017 0 4.65 6.2 4.4 5.22 2113761 5.22 up up correct
BIOC.US Biocept Inc 20191017 0 0.78 0.7999 0.762 0.7638 20471 7.638 down down correct
BIOL.US BIOLASE Inc 20191017 0 0.847 1.07 0.78 1 374774 1 up up correct
BIOX.US Bioceres Crop Solutions Corp 20191017 0 6.26 6.38 6.22 6.38 9279 6.38 up down incorrect
BITF.US Bitfarms Ltd. Common Stock 20191017 0 0.57 0.6 0.51 0.52 47925 0.52 down down correct
BIVI.US BioVie Inc 20191017 0 0.05 0.05 0.042 0.048 544 6 down down correct
BJRI.US BJ's Restaurants Inc 20191017 0 34.89 35.235 34.41 34.96 328688 34.6931 up down incorrect
BKCC.US BlackRock Capital Investment Corporation 20191017 0 4.81 4.82 4.7641 4.79 352009 3.6642 down down correct
BKEP.US Blueknight Energy Partners L.P 20191017 0 1.14 1.15 1.13 1.1384 59117 0.9238 down down correct
BKEPP.US Blueknight Energy Partners L.P 20191017 0 5.3361 5.39 5.3 5.3 4598 4.1126 down down correct
BKNG.US Booking Holdings Inc 20191017 0 2033 2044.77 2021.37 2028.53 200964 2028.53 down down correct
BKR.US Baker Hughes Company 20191017 0 22.17 22.555 22.04 22.08 4261406 20.3548 down down correct
BKSC.US Bank of South Carolina Corporation 20191017 0 18.98 18.98 18.98 18.98 668 17.5365
BKYI.US BIO 20191017 0 0.6 0.6969 0.6 0.671 6045 5.368 up up correct
BL.US BlackLine Inc 20191017 0 47 47.25 46.53 46.83 253170 46.83 down down correct
BLBD.US Blue Bird Corporation 20191017 0 18.97 19.22 18.78 18.91 31711 18.91 down down correct
BLCM.US Bellicum Pharmaceuticals Inc 20191017 0 0.84 0.84 0.8 0.81 486846 8.1 down down correct
BLDP.US Ballard Power Systems Inc 20191017 0 5.2 5.34 5.18 5.28 907594 5.28 up up correct
BLFS.US BioLife Solutions Inc 20191017 0 16.52 16.81 15.88 16.67 165188 16.67 up down incorrect
BLIN.US Bridgeline Digital Inc 20191017 0 1.81 1.84 1.72 1.75 67207 1.75 down up incorrect
BLKB.US Blackbaud Inc 20191017 0 91.2 91.37 89.385 89.88 215945 89.6053 down up incorrect
BLMN.US Bloomin' Brands Inc 20191017 0 18.26 18.35 17.89 18.03 958833 17.7668 down down correct
BLNK.US Blink Charging Co 20191017 0 2.43 2.43 2.305 2.34 197836 2.34 down down correct
BLNKW.US BLNKW 20191017 0 0.2814 0.2815 0.2814 0.2815 9610 0.2815 up down incorrect
BLPH.US Bellerophon Therapeutics Inc 20191017 0 0.477 0.499 0.465 0.4879 9373 7.3185 up up correct
BLRX.US BioLineRx Ltd 20191017 0 2.71 3 2.66 2.66 38381 2.66 down up incorrect
BLU.US BELLUS Health Inc 20191017 0 6.87 7.15 6.77 7.09 9624 7.09 up down incorrect
BLUCX.US Bluestone Community Development Fund 20191017 0 9.84 9.84 9.84 9.84 0 9.2505
BLUE.US bluebird bio Inc 20191017 0 92.0343 92.9039 90.9848 91.2847 373688 59.1222 down down correct
BMRA.US Biomerica Inc 20191017 0 3.2226 3.3428 3.13 3.175 33643 3.175 down down correct
BMRC.US Bank of Marin Bancorp 20191017 0 41.4 41.89 41.19 41.88 21777 39.555 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20191017 0 69.9 69.9 67.81 67.9 1214168 67.9 down down correct
BMTC.US Bryn Mawr Bank Corporation 20191017 0 35.65 36.11 35.45 35.75 194463 33.3222 up up correct
BNFT.US Benefitfocus Inc 20191017 0 23.39 23.71 23.21 23.34 240450 23.34 down down correct
BNGO.US Bionano Genomics Inc 20191017 0 2.02 2.32 1.29 1.38 6267911 1.38 down up incorrect
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20191017 0 0.1802 0.249 0.161 0.161 133462 0.161 down down correct
BNSO.US Bonso Electronics International Inc 20191017 0 2.5899 2.5899 2.5899 2.5899 451 2.5899
BNTC.US Benitec Biopharma Inc 20191017 0 0.6594 0.68 0.6543 0.662 1035 9.93 up up correct
BNTX.US BioNTech SE 20191017 0 13.24 13.48 12.675 13 412958 13 down down correct
BOCH.US Bank of Commerce Holdings 20191017 0 11.03 11.03 10.83 10.97 15087 10.4845 down down correct
BOKF.US BOK Financial Corporation 20191017 0 77.59 78.21 76.755 78.11 132879 73.3844 up up correct
BOMN.US Boston Omaha Corporation 20191017 0 19.61 20.31 19.61 20.2 48589 20.2 up up correct
BOOM.US DMC Global Inc 20191017 0 40.14 41.81 39.44 41.46 222203 41.1339 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20191017 0 2.2 2.225 2.15 2.21 39619 2.21 up up correct
BOTJ.US Bank of the James Financial Group Inc 20191017 0 14.12 14.12 14.12 14.12 806 12.227
BOXL.US Boxlight Corporation 20191017 0 2 2.0791 1.81 1.88 46005 1.88 down down correct
BPMC.US Blueprint Medicines Corporation 20191017 0 74.05 75.71 73.63 74.79 229027 74.79 up up correct
BPOP.US Popular Inc 20191017 0 54.85 55.03 54.48 54.83 267357 51.084 down down correct
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20191017 0 26.2127 26.2127 26.2127 26.2127 302 23.5423
BPRN.US The Bank of Princeton 20191017 0 28.25 28.25 28.25 28.25 2072 27.0422
BPTH.US Bio 20191017 0 10.78 10.9629 10.3908 10.65 40976 10.65 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20191017 0 19.12 19.12 18.99 19.03 708400 16.4737 down up incorrect
BPYPO.US Brookfield Property Partners L.P 20191017 0 26.34 26.5 26.25 26.5 68800 22.2637 up up correct
BPYPP.US Brookfield Property Partners L.P 20191017 0 26.31 26.48 26.2 26.48 25000 22.7885 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20191017 0 0.205 0.32 0.205 0.255 1794100 0.255 up up correct
BRID.US Bridgford Foods Corporation 20191017 0 26.9801 27.9994 25 25.8 16962 25.8 down down correct
BRKL.US Brookline Bancorp Inc 20191017 0 14.86 15.03 14.85 15.02 204211 13.8537 up up correct
BRKR.US Bruker Corporation 20191017 0 43.54 44.195 43.51 43.64 335976 43.3582 up up correct
BRKS.US Brooks Automation Inc 20191017 0 38.69 39.78 38.56 39.78 394580 39.2162 up up correct
BROGW.US Brooge Energy Limited 20191017 0 0.4499 0.47 0.44 0.449 26200 0.449 down down correct
BRPM.US B. Riley Principal 150 Merger Corp 20191017 0 9.82 9.91 9.82 9.91 3100 9.91 up down incorrect
BRTX.US BioRestorative Therapies Inc. Common Stock 20191017 0 0.105 0.13 0.09 0.13 512799 520 up up correct
BRY.US Berry Corporation 20191017 0 9.72 9.8 9.55 9.72 553182 8.9811
BSET.US Bassett Furniture Industries Incorporated 20191017 0 14.47 14.95 14.41 14.86 24687 13.6388 up down incorrect
BSGM.US BioSig Technologies Inc 20191017 0 7.08 7.24 6.9 7.07 41384 7.07 down down correct
BSQR.US BSQUARE Corporation 20191017 0 1.14 1.14 1.1 1.11 4404 1.11 down down correct
BSRR.US Sierra Bancorp 20191017 0 26.6 26.66 26.38 26.55 16127 24.5183 down down correct
BSVN.US Bank7 Corp 20191017 0 17.8497 18 17.8497 18 1871 16.4459 up up correct
BTAI.US BioXcel Therapeutics Inc 20191017 0 6.2 6.4 5.79 5.8 94858 5.8 down up incorrect
BTB.US Bit Brother Limited 20191017 0 0.362 0.373 0.316 0.344 474600 0.344 down down correct
BTBT.US Bit Digital Inc 20191017 0 0.47 0.495 0.43 0.45 151836 0.45 down down correct
BTCS.US BTCS Inc. Common Stock 20191017 0 0.1299 0.1299 0.1101 0.116 8160 1.16 down down correct
BTCY.US Biotricity Inc. Common Stock 20191017 0 0.5 0.5 0.5 0.5 16051 0.5
BUSE.US First Busey Corporation 20191017 0 25.03 25.1 24.79 24.95 179992 22.9348 down down correct
BVXV.US BiondVax Pharmaceuticals Ltd 20191017 0 5.55 5.5501 5.55 5.5501 2100 5.5501 up up correct
BWAY.US BrainsWay Ltd 20191017 0 8.8101 8.89 8.8101 8.85 2530 8.85 up up correct
BWB.US Bridgewater Bancshares Inc 20191017 0 12.28 12.28 12.05 12.13 60487 12.13 down down correct
BWEN.US Broadwind Inc 20191017 0 1.62 1.65 1.56 1.57 7416 1.57 down down correct
BWFG.US Bankwell Financial Group Inc 20191017 0 27.1267 27.5655 27.1267 27.49 5436 25.8873 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20191017 0 10.15 10.15 10.15 10.15 0 9.1192
BYFC.US Broadway Financial Corporation 20191017 0 1.59 1.6607 1.58 1.66 1325 1.66 up up correct
BYND.US Beyond Meat Inc 20191017 0 123.99 124.5796 116.86 117.35 2856541 117.35 down up incorrect
BYRN.US Byrna Technologies Inc 20191017 0 1.43 1.43 1.419 1.419 130 1.419 down down correct
BYSI.US BeyondSpring Inc 20191017 0 18.3 18.3 17.15 17.46 26155 17.46 down down correct
BZUN.US Baozun Inc 20191017 0 45.14 45.14 41.98 42.07 1583361 42.07 down down correct
CAAS.US China Automotive Systems Inc 20191017 0 1.91 1.94 1.8716 1.9069 15383 1.9069 down down correct
CAC.US Camden National Corporation 20191017 0 43 43.21 42.5 42.87 21078 39.9997 down down correct
CACC.US Credit Acceptance Corporation 20191017 0 464.79 467.91 460.55 463.98 77365 463.98 down down correct
CADCX.US CADCX 20191017 0 25.61 25.61 25.61 25.61 0 22.7429
CADEX.US CADEX 20191017 0 25.64 25.64 25.64 25.64 0 22.8828
CADFX.US CION Ares Diversified Credit Fund W 20191017 0 25.63 25.63 25.63 25.63 0 22.7821
CADUX.US CADUX 20191017 0 25.64 25.64 25.64 25.64 0 22.7863
CADWX.US CADWX 20191017 0 25.64 25.64 25.64 25.64 0 23.5486
CAKE.US The Cheesecake Factory Incorporated 20191017 0 37.78 38.63 37.78 38.46 714306 37.7039 up up correct
CALA.US Calithera Biosciences Inc 20191017 0 2.62 2.7499 2.62 2.71 244858 2.71 up down incorrect
CALM.US Cal 20191017 0 39.71 40.26 38.905 40.19 361536 40.1538 up up correct
CAMP.US CalAmp Corp 20191017 0 11.09 11.19 10.98 11.07 247519 11.07 down down correct
CAMT.US Camtek Ltd 20191017 0 10.07 10.2 9.93 10.15 77556 10.15 up up correct
CAPR.US Capricor Therapeutics Inc 20191017 0 2.82 2.84 2.6605 2.71 33659 2.71 down down correct
CAR.US Avis Budget Group Inc 20191017 0 28.81 29.57 28.7113 29.5 466703 29.5 up up correct
CARA.US Cara Therapeutics Inc 20191017 0 19.37 19.78 19.23 19.69 298022 19.69 up down incorrect
CARE.US Carter Bankshares Inc 20191017 0 19.5 19.69 19.38 19.52 72464 19.3812 up up correct
CARG.US CarGurus Inc 20191017 0 31.49 31.85 31.23 31.75 447710 31.75 up down incorrect
CARV.US Carver Bancorp Inc 20191017 0 3.2 3.2 2.985 2.99 734 2.99 down down correct
CASA.US Casa Systems Inc 20191017 0 6.82 7.09 6.82 7.06 189523 7.06 up up correct
CASH.US Meta Financial Group Inc 20191017 0 35.13 35.38 34.9 35.26 164452 34.7942 up up correct
CASI.US CASI Pharmaceuticals Inc 20191017 0 3.35 3.44 3.32 3.39 228781 3.39 up up correct
CASS.US Cass Information Systems Inc 20191017 0 52.07 52.48 51.61 51.93 88646 49.1499 down down correct
CASY.US Casey's General Stores Inc 20191017 0 162.07 164.355 160.83 163.68 196242 160.971 up up correct
CATB.US Catabasis Pharmaceuticals Inc 20191017 0 4.83 4.88 4.57 4.81 156624 28.86 down down correct
CATC.US Cambridge Bancorp 20191017 0 75.2 75.5 74.315 75.5 2528 70.4427 up up correct
CATY.US Cathay General Bancorp 20191017 0 36.2 36.2 35 35.36 384817 32.7989 down down correct
CBAN.US Colony Bankcorp Inc 20191017 0 15.79 15.79 15.79 15.79 3002 14.8379
CBAT.US CBAK Energy Technology Inc 20191017 0 0.65 0.6844 0.5921 0.61 481072 0.61 down down correct
CBAY.US CymaBay Therapeutics Inc 20191017 0 4.69 4.79 4.57 4.59 1381410 4.59 down down correct
CBFV.US CB Financial Services Inc 20191017 0 26.17 26.93 26.17 26.91 1975 24.5103 up up correct
CBIO.US Catalyst Biosciences Inc 20191017 0 5.49 5.87 5.48 5.61 155422 5.61 up up correct
CBLI.US Cleveland BioLabs Inc 20191017 0 0.7 0.875 0.64 0.875 151266 0.875 up up correct
CBMB.US CBM Bancorp Inc 20191017 0 14 14 14 14 985 12.5197
CBNK.US Capital Bancorp Inc 20191017 0 13.13 13.29 13.13 13.29 5108 13.2365 up up correct
CBOE.US Cboe Global Markets Inc 20191017 0 115.44 117.35 114.8418 116.45 316123 112.959 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20191017 0 155.46 155.71 154.5 154.84 255738 147.2325 down down correct
CBSH.US Commerce Bancshares Inc 20191017 0 58.9809 59.8 58.6571 59.3333 717410 51.9232 up up correct
CBTX.US CBTX Inc 20191017 0 28.48 28.91 28.3 28.86 29909 27.794 up up correct
CCB.US Coastal Financial Corporation 20191017 0 15.8 16.02 15.8 15.96 33028 15.96 up up correct
CCBG.US Capital City Bank Group Inc 20191017 0 26.97 27.05 26.61 26.86 18268 25.4484 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20191017 0 20.53 20.75 20.49 20.72 88416 17.2602 up up correct
CCEL.US Cryo 20191017 0 8.45 8.49 8.45 8.475 2225 8.475 up up correct
CCEP.US Coca 20191017 0 57.93 58.415 57.9 58.24 964175 54.3703 up up correct
CCLFX.US CCLFX 20191017 0 10.13 10.13 10.13 10.13 0 8.7706
CCLP.US CSI Compressco LP 20191017 0 2.89 2.925 2.82 2.92 65516 2.7148 up up correct
CCMP.US CMC Materials Inc 20191017 0 145.62 148.12 144.7 145.54 223322 141.3511 down up incorrect
CCNC.US Code Chain New Continent Limited 20191017 0 0.84 0.88 0.84 0.84 3656 0.84
CCNE.US CNB Financial Corporation 20191017 0 28.5042 28.86 28.05 28.75 21369 26.8769 up up correct
CCOI.US Cogent Communications Holdings Inc 20191017 0 56.71 57.637 56.7 57.44 191641 52.2616 up up correct
CCRN.US Cross Country Healthcare Inc 20191017 0 10.39 10.67 10.39 10.65 136191 10.65 up up correct
CCXI.US ChemoCentryx Inc 20191017 0 7.7 8.03 7.7 7.99 273223 7.99 up up correct
CDEV.US Centennial Resource Development Inc 20191017 0 3.44 3.51 3.27 3.44 6579024 3.44
CDK.US CDK Global Inc 20191017 0 47.88 48.21 47.49 48.2 465008 46.8057 up down incorrect
CDLX.US Cardlytics Inc 20191017 0 38.88 39.83 38.3 38.85 376029 38.85 down down correct
CDMO.US Avid Bioservices Inc 20191017 0 5.11 5.43 5.06 5.31 431510 5.31 up down incorrect
CDNA.US CareDx Inc 20191017 0 26.16 26.73 25.81 26.32 657320 26.32 up down incorrect
CDNS.US Cadence Design Systems Inc 20191017 0 67.27 67.77 65.91 66 1333818 66 down down correct
CDTX.US Cidara Therapeutics Inc 20191017 0 1.92 1.97 1.8711 1.92 66521 1.92
CDW.US CDW Corporation 20191017 0 123.92 124.75 122.78 123.97 643804 120.8988 up up correct
CDXC.US ChromaDex Corporation 20191017 0 3.4 3.47 3.25 3.33 150616 3.33 down down correct
CDXS.US Codexis Inc 20191017 0 13.65 13.86 13.53 13.85 193706 13.85 up up correct
CDZI.US Cadiz Inc 20191017 0 11.8 11.94 11.68 11.79 93693 11.79 down down correct
CECE.US CECO Environmental Corp 20191017 0 6.68 6.78 6.65 6.67 186115 6.67 down down correct
CEDAX.US CEDAX 20191017 0 25.37 25.37 25.37 25.37 0 23.6169
CEDIX.US Destra International & Event 20191017 0 25.37 25.37 25.37 25.37 0 23.0867
CEDLX.US CEDLX 20191017 0 25.37 25.37 25.37 25.37 0 23.7067
CEDTX.US CEDTX 20191017 0 25.36 25.36 25.36 25.36 0 23.7684
CELC.US Celcuity Inc 20191017 0 16.5 16.5 16.5 16.5 1996 16.5
CELH.US Celsius Holdings Inc 20191017 0 3.26 3.265 3.19 3.22 126438 3.22 down up incorrect
CELU.US Celularity Inc 20191017 0 9.93 9.93 9.93 9.93 0 9.93
CEMI.US Chembio Diagnostics Inc 20191017 0 5.4939 5.9 5.451 5.5 97879 5.5 up up correct
CENT.US Central Garden & Pet Company 20191017 0 28.48 29.04 28.48 28.8 193168 28.8 up up correct
CENTA.US Central Garden & Pet Company 20191017 0 27.09 27.44 26.98 27.33 268107 27.33 up down incorrect
CENX.US Century Aluminum Company 20191017 0 6.23 6.38 6.08 6.17 1032375 6.17 down down correct
CERC.US Cerecor Inc 20191017 0 3.48 3.54 3.42 3.47 32505 3.47 down down correct
CERN.US Cerner Corporation 20191017 0 68.22 68.32 67.422 68.11 1727884 66.418 down down correct
CERS.US Cerus Corporation 20191017 0 4.43 4.455 4.38 4.45 690232 4.45 up up correct
CETX.US Cemtrex Inc 20191017 0 1.32 1.47 1.32 1.37 83730 1.37 up up correct
CETXP.US Cemtrex Inc 20191017 0 0.69 0.6909 0.69 0.69 3186 0.6258
CEVA.US CEVA Inc 20191017 0 28.5 28.775 28.35 28.54 61038 28.54 up up correct
CFB.US CrossFirst Bankshares Inc 20191017 0 12.56 12.56 12.27 12.34 28311 12.34 down down correct
CFBK.US CF Bankshares Inc 20191017 0 12.25 12.55 12.1939 12.55 13410 12.4377 up up correct
CFFI.US C&F Financial Corporation 20191017 0 52.63 53.1 51.95 53.1 1387 48.9126 up down incorrect
CFFN.US Capitol Federal Financial Inc 20191017 0 13.9 14.05 13.87 14.04 180052 12.508 up up correct
CFMS.US Conformis Inc 20191017 0 2.1 2.32 2.1 2.31 675034 2.31 up up correct
CFRX.US ContraFect Corporation 20191017 0 0.31 0.3499 0.31 0.3221 201968 3.221 up up correct
CG.US The Carlyle Group Inc 20191017 0 26.63 27.15 26.63 27.13 599408 25.3143 up up correct
CGBD.US TCG BDC Inc 20191017 0 14.3 14.38 14.12 14.15 260156 10.5141 down down correct
CGC.US Canopy Growth Corporation 20191017 0 20.75 20.91 19.86 20.76 7010495 20.76 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20191017 0 24.48 24.48 24.48 24.48 0 21.8377
CGEN.US Compugen Ltd 20191017 0 4.09 4.24 3.99 3.99 87096 3.99 down down correct
CGNX.US Cognex Corporation 20191017 0 49.71 51 49.41 50.78 689604 49.0619 up up correct
CGO.US Calamos Global Total Return Fund 20191017 0 12 12.17 12 12.09 18369 9.9507 up up correct
CGRN.US Capstone Green Energy Corporation 20191017 0 0.401 0.4291 0.38 0.39 72767 3.9 down down correct
CHCI.US Comstock Holding Companies Inc 20191017 0 1.9 1.9001 1.9 1.9 794 1.9
CHCO.US City Holding Company 20191017 0 75.81 76.82 75.72 76.55 44196 71.7258 up up correct
CHDN.US Churchill Downs Incorporated 20191017 0 130.25 131.54 129.51 129.65 234750 128.2298 down down correct
CHEF.US The Chefs' Warehouse Inc 20191017 0 36.33 36.755 36.16 36.65 115968 36.65 up up correct
CHEK.US Check 20191017 0 1.86 1.9304 1.6 1.6 374933 1.6 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20191017 0 10.54 10.57 10.48 10.52 148601 8.7618 down down correct
CHKP.US Check Point Software Technologies Ltd 20191017 0 108.34 108.68 107.41 108.05 774749 108.05 down up incorrect
CHMG.US Chemung Financial Corporation 20191017 0 43.2656 44.95 42.37 43.2 9360 40.2898 down up incorrect
CHNG.US Change Healthcare Inc 20191017 0 12.89 13.035 12.81 12.97 279039 12.97 up up correct
CHNGU.US Change Healthcare Inc 20191017 0 49.9 50.1 49.75 50.05 17400 44.6867 up up correct
CHNR.US China Natural Resources Inc 20191017 0 1.48 1.48 1.48 1.48 160 1.48
CHRS.US Coherus BioSciences Inc 20191017 0 18.6 19.57 18.53 19.19 1041584 19.19 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20191017 0 86.36 87.005 86.265 86.66 1117151 82.2187 up up correct
CHSCL.US CHS Inc 20191017 0 27.88 27.9 27.7129 27.88 19295 24.0036
CHSCM.US CHS Inc 20191017 0 26.75 26.75 26.34 26.34 45144 22.8729 down down correct
CHSCN.US CHS Inc 20191017 0 27.33 27.33 27.01 27.01 13056 23.2964 down down correct
CHSCO.US CHS Inc 20191017 0 27.43 27.71 27.38 27.58 38146 23.5387 up up correct
CHSCP.US CHS Inc 20191017 0 28.08 28.1857 28.05 28.16 11782 24.1857 up up correct
CHTR.US Charter Communications Inc 20191017 0 439.55 445 437.32 441.93 724854 441.93 up up correct
CHUY.US Chuy's Holdings Inc 20191017 0 23.75 23.97 23.45 23.49 113980 23.49 down down correct
CHW.US Calamos Global Dynamic Income Fund 20191017 0 7.93 7.97 7.89 7.96 151306 6.4864 up down incorrect
CHX.US ChampionX Corporation 20191017 0 25.58 25.93 25.33 25.58 773426 25.58
CHY.US Calamos Convertible and High Income Fund 20191017 0 11.04 11.13 11 11.06 163288 9.2425 up up correct
CIDM.US Cinedigm Corp 20191017 0 0.888 0.91 0.888 0.909 1277 0.909 up down incorrect
CIGI.US Colliers International Group Inc 20191017 0 74.21 75.13 73.48 73.78 31047 73.5924 down down correct
CIH.US China Index Holdings Limited 20191017 0 4.21 4.21 3.91 4.05 18502 4.05 down down correct
CINF.US Cincinnati Financial Corporation 20191017 0 115.63 115.94 114.36 115.12 713387 108.4307 down down correct
CIVB.US Civista Bancshares Inc 20191017 0 21.5186 21.63 21.41 21.6 54383 20.4214 up up correct
CIZN.US Citizens Holding Company 20191017 0 20.425 20.425 20.425 20.425 59 18.3961
CJJD.US China Jo 20191017 0 1.25 1.29 1.25 1.27 100801 1.27 up down incorrect
CKPT.US Checkpoint Therapeutics Inc 20191017 0 2.03 2.19 1.8905 2.04 34609 2.04 up down incorrect
CLAR.US Clarus Corporation 20191017 0 12.1101 12.4493 11.9505 12.3595 186930 12.1883 up up correct
CLBK.US Columbia Financial Inc 20191017 0 15.92 16 15.8569 15.99 232174 15.99 up up correct
CLBS.US Caladrius Biosciences Inc 20191017 0 2.47 2.49 2.2358 2.33 11145 2.33 down down correct
CLDX.US Celldex Therapeutics Inc 20191017 0 2.39 2.4 2.33 2.37 45756 2.37 down down correct
CLFD.US Clearfield Inc 20191017 0 12.2 12.27 12.11 12.16 6952 12.16 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20191017 0 4.7 4.7 4.474 4.48 6385 4.48 down down correct
CLIR.US ClearSign Technologies Corporation 20191017 0 1.09 1.1 1 1.05 64490 1.05 down down correct
CLLS.US Cellectis S.A 20191017 0 10.29 10.65 10.18 10.55 57751 10.55 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20191017 0 3.35 3.47 3.35 3.43 66738 3.43 up up correct
CLNE.US Clean Energy Fuels Corp 20191017 0 2.29 2.37 2.26 2.3 785832 2.3 up up correct
CLNN.US Clene Inc 20191017 0 10.3 10.3 10.3 10.3 473 10.3
CLPS.US CLPS Incorporation 20191017 0 5 5 4.8501 4.87 17525 4.87 down down correct
CLPT.US ClearPoint Neuro Inc 20191017 0 4.56 4.56 4.2 4.26 22290 4.26 down down correct
CLRB.US Cellectar Biosciences Inc 20191017 0 1.61 1.79 1.55 1.69 299582 1.69 up down incorrect
CLRO.US ClearOne Inc 20191017 0 1.74 1.75 1.64 1.68 15999 1.68 down down correct
CLSD.US Clearside Biomedical Inc 20191017 0 0.84 0.88 0.78 0.8088 566748 0.8088 down up incorrect
CLSK.US CleanSpark Inc 20191017 0 0.59 0.63 0.46 0.527 38080 5.27 down down correct
CLSN.US Celsion Corporation 20191017 0 1.69 1.74 1.66 1.69 76779 1.69
CLVS.US Clovis Oncology Inc 20191017 0 3.26 3.76 3.21 3.66 3911067 3.66 up up correct
CLWT.US Euro Tech Holdings Company Limited 20191017 0 1.572 1.6354 1.53 1.53 22708 0.9877 down down correct
CLXT.US Calyxt Inc 20191017 0 4.94 4.94 4.6 4.72 64763 4.72 down down correct
CMBM.US Cambium Networks Corporation 20191017 0 8.75 8.88 8.4 8.77 37934 8.77 up up correct
CMCO.US Columbus McKinnon Corporation 20191017 0 35.2 35.56 35.02 35.28 166058 34.7916 up up correct
CMCSA.US Comcast Corporation 20191017 0 45.83 45.96 45.51 45.93 9393032 44.1287 up up correct
CMCT.US CIM Commercial Trust Corporation 20191017 0 14.79 14.8 14.63 14.67 14146 13.7 down down correct
CME.US CME Group Inc 20191017 0 211.95 213.2173 210.3 213.01 1426221 196.7698 up up correct
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20191017 0 15 15.38 15 15.25 1079500 15.25 up down incorrect
CMII.US CM Life Sciences II Inc 20191017 0 0.044 0.044 0.044 0.044 0 0.044
CMLS.US Cumulus Media Inc 20191017 0 13.14 13.33 13.14 13.24 37463 13.24 up down incorrect
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20191017 0 0.09 0.09 0.09 0.09 2200 0.09
CMMB.US Chemomab Therapeutics Ltd 20191017 0 33.76 35.36 32.8 34.72 1291 34.72 up up correct
CMPR.US Cimpress plc 20191017 0 133.7 134.1 130.91 131.12 151642 131.12 down up incorrect
CMRX.US Chimerix Inc 20191017 0 1.5 1.53 1.42 1.43 421122 1.43 down down correct
CMTL.US Comtech Telecommunications Corp 20191017 0 31.75 32.57 31.55 32.21 148433 30.9944 up down incorrect
CNBKA.US Century Bancorp Inc 20191017 0 87.24 87.4 86.34 86.87 5875 85.5266 down down correct
CNCE.US Concert Pharmaceuticals Inc 20191017 0 6.51 6.71 6.3 6.52 263472 6.52 up up correct
CNDT.US Conduent Incorporated 20191017 0 5.79 6.01 5.76 5.87 1806006 5.87 up up correct
CNET.US ZW Data Action Technologies Inc 20191017 0 1.24 1.24 1.22 1.23 31797 1.23 down down correct
CNNB.US Cincinnati Bancorp Inc 20191017 0 15.8 15.8 15.8 15.8 1000 15.8
CNOB.US ConnectOne Bancorp Inc 20191017 0 22.36 22.36 22.11 22.26 68323 21.457 down down correct
CNRLX.US CNRLX 20191017 0 10.78 10.78 10.78 10.78 0 10.78
CNROX.US CNROX 20191017 0 9.78 9.78 9.78 9.78 0 8.1768
CNSL.US Consolidated Communications Holdings Inc 20191017 0 3.4 3.47 3.35 3.45 662237 3.45 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20191017 0 448 450 446 446 900 446 down down correct
CNTY.US Century Casinos Inc 20191017 0 7.26 7.3 6.97 7.06 214285 7.06 down down correct
CNXN.US PC Connection Inc 20191017 0 38.97 39.54 38.94 39.46 58084 38.1955 up up correct
COCP.US Cocrystal Pharma Inc 20191017 0 1.5 1.5 1.29 1.29 12484 1.29 down down correct
CODA.US Coda Octopus Group Inc 20191017 0 7.66 7.95 7.65 7.86 29497 7.86 up up correct
CODX.US Co 20191017 0 1.07 1.09 1.03 1.06 98901 1.06 down down correct
COFS.US ChoiceOne Financial Services Inc 20191017 0 29.6 29.6 29.6 29.6 104 27.5924
COGT.US Cogent Biosciences Inc 20191017 0 1.74 1.75 1.5689 1.65 14259 6.6 down down correct
COHR.US Coherent Inc 20191017 0 152.21 157.6399 150.505 157.38 242999 157.38 up up correct
COHU.US Cohu Inc 20191017 0 15.1 15.46 14.87 15.05 252405 14.9639 down down correct
COKE.US Coca 20191017 0 291.94 295.3 291.235 291.89 33536 289.5508 down down correct
COLB.US Columbia Banking System Inc 20191017 0 36.97 37.11 36.52 37.03 249710 34.155 up up correct
COLL.US Collegium Pharmaceutical Inc 20191017 0 11.91 12.14 11.85 12.08 222736 12.08 up up correct
COLM.US Columbia Sportswear Company 20191017 0 100.53 101.37 99.93 101.22 252852 99.6201 up up correct
COMM.US CommScope Holding Company Inc 20191017 0 11.51 11.635 11.38 11.63 2581856 11.2264 up up correct
COMS.US COMSovereign Holding Corp 20191017 0 0.85 0.85 0.8 0.85 675 2.55
CONE.US CyrusOne Inc 20191017 0 76.46 76.7 75.76 75.85 858422 71.4501 down down correct
CONN.US Conn's Inc 20191017 0 26.33 26.44 25.82 26.11 234337 26.11 down down correct
COOP.US Mr. Cooper Group Inc 20191017 0 11.16 11.19 10.95 11.07 531146 11.07 down down correct
CORE.US Core 20191017 0 28.28 29.22 28.28 28.89 278191 28.013 up up correct
CORT.US Corcept Therapeutics Incorporated 20191017 0 14.44 14.48 14.17 14.19 483950 14.19 down down correct
COST.US Costco Wholesale Corporation 20191017 0 298.85 302.61 298.85 302.4 1811818 289.3582 up up correct
COUP.US Coupa Software Incorporated 20191017 0 141.64 142.29 134.8 136.9 2897285 136.9 down down correct
COWN.US Cowen Inc 20191017 0 14.08 14.28 14 14.21 107233 13.9077 up up correct
COWNL.US Cowen Group Inc 20191017 0 27.1894 27.42 27.1894 27.29 9116 23.1837 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20191017 0 5.4888 5.5614 5.27 5.27 14651 5.27 down down correct
CPLP.US Capital Product Partners L.P 20191017 0 11.96 12.0325 11.77 11.79 40804 10.0354 down down correct
CPRDX.US CPRDX 20191017 0 10.03 10.03 10.03 10.03 0 9.134
CPREX.US CPREX 20191017 0 10.03 10.03 10.03 10.03 0 9.0929
CPRSX.US CPRSX 20191017 0 10.03 10.03 10.03 10.03 0 9.247
CPRT.US Copart Inc 20191017 0 81.92 82.03 80.915 81.02 1065985 81.02 down up incorrect
CPRTX.US CPRTX 20191017 0 10.03 10.03 10.03 10.03 0 9.2193
CPRX.US Catalyst Pharmaceuticals Inc 20191017 0 5.21 5.35 5.1801 5.3 814624 5.3 up up correct
CPSH.US CPS Technologies Corporation 20191017 0 1.025 1.14 1.01 1.0199 30858 1.0199 down down correct
CPSI.US Computer Programs and Systems Inc 20191017 0 22.82 23.184 22.73 23.11 89228 22.7583 up down incorrect
CPSS.US Consumer Portfolio Services Inc 20191017 0 3.32 3.4 3.32 3.33 10511 3.33 up up correct
CPTAG.US Capitala Finance Corp 20191017 0 24.1 24.19 24.1 24.19 1841 21.042 up down incorrect
CPTAL.US Capitala Finance Corp 20191017 0 24.26 24.41 24.26 24.39 4290 21.1006 up up correct
CRAI.US CRA International Inc 20191017 0 41.38 41.475 41.076 41.2 43634 39.6315 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20191017 0 4.84 4.99 4.77 4.93 412869 4.93 up down incorrect
CRDF.US Cardiff Oncology Inc 20191017 0 1.07 1.12 1.0201 1.08 36872 1.08 up down incorrect
CRDFX.US CRDFX 20191017 0 24.48 24.48 24.48 24.48 0 21.8418
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20191017 0 24.48 24.48 24.48 24.48 0 21.4813
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20191017 0 3.48 3.75 3.22 3.68 107383 3.68 up down incorrect
CRDLX.US CRDLX 20191017 0 24.47 24.47 24.47 24.47 0 21.8273
CRDTX.US Griffin Inst Access Credit Fund CL A 20191017 0 24.48 24.48 24.48 24.48 0 21.8385
CREDX.US CREDX 20191017 0 10.18 10.18 10.18 10.18 0 9.7334
CREG.US China Recycling Energy Corporation 20191017 0 0.4263 0.4449 0.38 0.3864 23112 3.864 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20191017 0 5.0263 5.0716 4.8996 4.9191 121801 4.9191 down down correct
CREX.US Creative Realities Inc 20191017 0 1.26 1.26 1.26 1.26 194 1.26
CRIS.US Curis Inc 20191017 0 2.16 2.16 2.075 2.14 43318 2.14 down down correct
CRMD.US CorMedix Inc 20191017 0 6.16 6.49 5.85 6.22 435774 6.22 up up correct
CRMT.US America's Car 20191017 0 88.46 89.75 88.37 89.62 66057 89.62 up up correct
CRNC.US Cerence Inc 20191017 0 15.88 16.34 14.84 15.11 524764 15.11 down down correct
CRNT.US Ceragon Networks Ltd 20191017 0 2.71 2.78 2.69 2.77 253287 2.77 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20191017 0 16.81 17.34 16.56 16.71 22001 16.71 down up incorrect
CRON.US Cronos Group Inc 20191017 0 10.52 10.56 8.33 8.86 40962423 8.86 down up incorrect
CROX.US Crocs Inc 20191017 0 31.8 32.89 31.66 32.74 1804330 32.74 up up correct
CRSP.US CRISPR Therapeutics AG 20191017 0 37.97 38.45 37.72 37.91 282710 37.91 down down correct
CRTO.US Criteo S.A 20191017 0 18.25 19 18.25 18.96 273483 18.96 up up correct
CRTX.US Cortexyme Inc 20191017 0 23 23.3 22.9 23.17 7376 23.17 up down incorrect
CRUS.US Cirrus Logic Inc 20191017 0 56.62 57.29 55.8797 56.44 754660 56.44 down up incorrect
CRVL.US CorVel Corporation 20191017 0 78.48 80.53 78.48 79.84 54699 79.84 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20191017 0 3.36 3.67 3.36 3.52 120641 3.52 up up correct
CRWD.US CrowdStrike Holdings Inc 20191017 0 51.76 53.15 50.33 50.44 2785744 50.44 down down correct
CRWS.US Crown Crafts Inc 20191017 0 6.49 6.63 6.3593 6.6 19832 5.4711 up up correct
CSBR.US Champions Oncology Inc 20191017 0 6.05 6.4 6.05 6.25 12830 6.25 up up correct
CSCO.US Cisco Systems Inc 20191017 0 47.15 47.3 46.6 47.03 14386300 44.1748 down down correct
CSCW.US Color Star Technology Co. Ltd 20191017 0 2.375 2.39 2.24 2.24 1479 2.24 down down correct
CSGP.US CoStar Group Inc 20191017 0 595.63 601.96 585.95 586.4 141842 58.64 down down correct
CSGS.US CSG Systems International Inc 20191017 0 51.4 51.47 50.84 51.24 188902 48.9145 down down correct
CSII.US Cardiovascular Systems Inc 20191017 0 46.22 47.575 46.12 47.42 160332 47.42 up up correct
CSIQ.US Canadian Solar Inc 20191017 0 18.09 18.62 17.99 18.26 402413 18.26 up down incorrect
CSPI.US CSP Inc 20191017 0 13.0568 13.2 13.0419 13.1249 1578 12.832 up up correct
CSQ.US Calamos Strategic Total Return Fund 20191017 0 12.69 12.78 12.6633 12.76 255450 10.778 up up correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20191017 0 9.25 9.25 9.12 9.13 3284 8.9979 down down correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20191017 0 25.1206 25.2 25.11 25.15 3529 20.3727 up up correct
CSTE.US Caesarstone Ltd 20191017 0 17.31 17.7999 17.29 17.72 148420 16.9845 up up correct
CSTL.US Castle Biosciences Inc 20191017 0 19.95 20.3697 19.54 19.87 65199 19.87 down down correct
CSTR.US Capstar Financial Holdings Inc 20191017 0 16.13 16.25 15.81 15.85 92445 15.3494 down down correct
CSWC.US Capital Southwest Corporation 20191017 0 22.08 22.3 21.96 22.05 62957 16.3205 down down correct
CSWI.US CSW Industrials Inc 20191017 0 65.56 67.47 65.56 67.06 47877 66.1374 up up correct
CSX.US CSX Corporation 20191017 0 70.96 72.12 69.54 69.78 11549052 22.6223 down down correct
CTAS.US Cintas Corporation 20191017 0 268.76 269.65 266.16 268.33 377394 260.6355 down down correct
CTBI.US Community Trust Bancorp Inc 20191017 0 42.29 42.45 41.67 42.34 37662 38.6526 up up correct
CTG.US Computer Task Group Incorporated 20191017 0 5.02 5.04 4.7 4.7817 70724 4.7817 down down correct
CTHR.US Charles & Colvard Ltd 20191017 0 1.33 1.34 1.32 1.32 45697 1.32 down up incorrect
CTIB.US Yunhong CTI Ltd 20191017 0 1.9958 1.9958 1.9958 1.9958 125 1.9958
CTIC.US CTI BioPharma Corp 20191017 0 0.8163 0.8237 0.7875 0.791 44475 0.791 down down correct
CTLP.US Cantaloupe Inc 20191017 0 7.21 7.3 7.06 7.11 316187 7.11 down down correct
CTMX.US CytomX Therapeutics Inc 20191017 0 7.05 7.33 6.95 7.12 747188 7.12 up up correct
CTRE.US CareTrust REIT Inc 20191017 0 23.46 23.86 23.44 23.84 346648 21.521 up up correct
CTRM.US Castor Maritime Inc 20191017 0 4 4.22 3.3201 3.84 325824 38.4 down down correct
CTRN.US Citi Trends Inc 20191017 0 18.17 18.43 18.02 18.4 69296 18.2549 up down incorrect
CTSH.US Cognizant Technology Solutions Corporation 20191017 0 61.52 61.77 60.965 61.38 2696518 59.6089 down up incorrect
CTSO.US Cytosorbents Corporation 20191017 0 4.61 4.69 4.5 4.54 69209 4.54 down down correct
CTXR.US Citius Pharmaceuticals Inc 20191017 0 0.5855 0.615 0.5601 0.5803 126424 0.5803 down down correct
CTXS.US Citrix Systems Inc 20191017 0 99.91 100.86 99.09 100.79 963342 97.9949 up up correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20191017 0 6.6279 6.6279 6.5452 6.5556 6860 4.2779 down down correct
CUE.US Cue Biopharma Inc 20191017 0 7.23 7.365 7.05 7.23 70028 7.23
CUEN.US Cuentas Inc 20191017 0 2.25 2.41 2.25 2.41 240 6.025 up up correct
CUTR.US Cutera Inc 20191017 0 30.25 30.65 30.06 30.32 202380 30.32 up up correct
CVBF.US CVB Financial Corp 20191017 0 20.81 20.905 20.69 20.9 493546 19.4295 up up correct
CVCO.US Cavco Industries Inc 20191017 0 200.86 204.21 199.2416 200.12 49012 200.12 down up incorrect
CVCY.US Central Valley Community Bancorp 20191017 0 21.39 21.39 19.3255 20.32 24239 19.1921 down up incorrect
CVET.US Covetrus Inc 20191017 0 10.89 11.02 10.61 10.65 1966222 10.65 down down correct
CVGI.US Commercial Vehicle Group Inc 20191017 0 7.4 7.5 7.38 7.47 155082 7.47 up down incorrect
CVGW.US Calavo Growers Inc 20191017 0 94.91 94.975 94 94.07 140124 88.9157 down down correct
CVLG.US Covenant Logistics Group Inc 20191017 0 16.05 16.34 16.02 16.23 48473 16.23 up up correct
CVLT.US Commvault Systems Inc 20191017 0 45.42 46.21 45.33 45.8 274945 45.8 up up correct
CVLY.US Codorus Valley Bancorp Inc 20191017 0 22.4733 22.48 22.3 22.37 18157 19.8628 down down correct
CVV.US CVD Equipment Corporation 20191017 0 3.16 3.3398 3.14 3.3398 1929 3.3398 up up correct
CWBC.US Community West Bancshares 20191017 0 9.85 9.85 9.85 9.85 484 9.3536
CWBR.US CohBar Inc 20191017 0 1.31 1.4 1.2871 1.35 11008 1.35 up up correct
CWCO.US Consolidated Water Co. Ltd 20191017 0 16.19 16.29 16.07 16.23 38429 15.4015 up up correct
CWST.US Casella Waste Systems Inc 20191017 0 42.15 43.05 42.02 43.01 190799 43.01 up up correct
CXDC.US China XD Plastics Company Limited 20191017 0 2.2 2.2 2.1295 2.19 7999 2.19 down up incorrect
CXDO.US Crexendo Inc 20191017 0 3.26 3.26 3.26 3.26 1000 3.26
CYAD.US Celyad Oncology SA 20191017 0 9.79 9.83 9.5531 9.78 16205 9.78 down down correct
CYBE.US CyberOptics Corporation 20191017 0 15.18 15.66 15.11 15.57 25282 15.57 up down incorrect
CYBR.US CyberArk Software Ltd 20191017 0 102.7 102.9966 100.4 101.94 616567 101.94 down down correct
CYCC.US Cyclacel Pharmaceuticals Inc 20191017 0 0.42 0.42 0.3688 0.3706 2503 7.412 down down correct
CYCN.US Cyclerion Therapeutics Inc 20191017 0 9.74 10.83 9.74 10.3 43301 10.3 up up correct
CYRN.US Cyren Ltd 20191017 0 1.58 1.6216 1.55 1.56 27703 1.56 down down correct
CYRX.US Cryoport Inc 20191017 0 14.3 15.11 14.25 15.02 811514 15.02 up up correct
CYTH.US Cyclo Therapeutics Inc 20191017 0 0.19 0.2049 0.181 0.181 824 18.1 down down correct
CYTK.US Cytokinetics Incorporated 20191017 0 11.59 11.75 11.27 11.34 232268 11.34 down down correct
CYTO.US Auris Medical Holding Ltd 20191017 0 1.96 1.99 1.91 1.93 74962 1.93 down down correct
CZNC.US Citizens & Northern Corporation 20191017 0 25.221 25.54 24.92 25.32 7595 22.6156 up up correct
CZR.US Caesars Entertainment Inc 20191017 0 43.13 43.18 42.53 42.9 1332447 42.9 down up incorrect
CZWI.US Citizens Community Bancorp Inc 20191017 0 10.95 11.16 10.95 11.16 683 10.7392 up up correct
DAKT.US Daktronics Inc 20191017 0 7.18 7.23 7.155 7.22 113202 7.0941 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20191017 0 3.6522 3.6522 3.61 3.61 1151 12.1781 down down correct
DARE.US Daré Bioscience Inc 20191017 0 0.805 0.805 0.77 0.776 8994 0.776 down down correct
DBVT.US DBV Technologies S.A 20191017 0 8.01 8.06 7.75 7.86 523422 7.86 down down correct
DBX.US Dropbox Inc 20191017 0 18.95 19.17 18.84 18.94 1769672 18.94 down down correct
DCOM.US Dime Community Bancshares Inc 20191017 0 21.96 22.18 21.8353 22.14 111143 19.5118 up up correct
DCPH.US Deciphera Pharmaceuticals Inc 20191017 0 34.27 34.71 33.81 34.06 167668 34.06 down down correct
DCTH.US Delcath Systems Inc 20191017 0 0.101 0.101 0.1 0.1 6008 70 down down correct
DDOG.US Datadog Inc 20191017 0 32.3 34.16 32.3 33.96 1489115 33.96 up up correct
DENN.US Denny's Corporation 20191017 0 21.73 21.95 21.64 21.83 629722 21.83 up up correct
DFFN.US Diffusion Pharmaceuticals Inc 20191017 0 1.6 1.6 1.31 1.4 304789 1.4 down down correct
DGICA.US Donegal Group Inc 20191017 0 14.33 14.43 14.26 14.43 10217 13.1401 up up correct
DGII.US Digi International Inc 20191017 0 14.18 14.44 14.17 14.28 110319 14.28 up up correct
DGLY.US Digital Ally Inc 20191017 0 1.33 1.33 1.22 1.28 10628 1.28 down down correct
DHC.US Diversified Healthcare Trust 20191017 0 9.27 9.485 9.23 9.39 1319150 8.938 up up correct
DHCNI.US DHCNI 20191017 0 24.59 24.59 24.43 24.59 22000 21.5678
DHCNL.US Diversified Healthcare Trust 20191017 0 26.05 26.08 26 26.073 21393 24.7754 up up correct
DHIL.US Diamond Hill Investment Group Inc 20191017 0 135.51 135.875 125 132.7 20393 113.2147 down down correct
DIOD.US Diodes Incorporated 20191017 0 42.86 43.3 42.3001 42.76 232883 42.76 down up incorrect
DISCA.US Discovery Inc 20191017 0 28.01 28.01 27.22 27.89 2620057 27.89 down down correct
DISCK.US Discovery Inc 20191017 0 25.92 26.03 25.33 25.98 1947649 25.98 up up correct
DISH.US DISH Network Corporation 20191017 0 34.83 34.95 34.265 34.88 981142 34.88 up up correct
DJCO.US Daily Journal Corporation 20191017 0 277 278.7 268.6 269.1 6369 269.1 down up incorrect
DKNG.US DraftKings Inc 20191017 0 9.9 9.95 9.9 9.95 151000 9.95 up up correct
DLHC.US DLH Holdings Corp 20191017 0 4.318 4.4233 4.318 4.34 7736 4.34 up up correct
DLPN.US Dolphin Entertainment Inc 20191017 0 0.79 0.79 0.7344 0.74 139687 3.7 down down correct
DLTH.US Duluth Holdings Inc 20191017 0 9.47 9.75 9.39 9.63 273781 9.63 up up correct
DLTR.US Dollar Tree Inc 20191017 0 117.27 117.62 116.7066 117.37 1124662 117.37 up up correct
DMAC.US DiaMedica Therapeutics Inc 20191017 0 2.41 2.65 2.34 2.6 81914 2.6 up up correct
DMLP.US Dorchester Minerals L.P 20191017 0 17.92 17.9872 17.45 17.85 42088 14.1474 down down correct
DMRC.US Digimarc Corporation 20191017 0 38.52 39.3 37.97 38.72 57584 38.72 up up correct
DMTK.US DermTech Inc 20191017 0 8.6 8.6 7.01 7.455 50342 7.455 down down correct
DNLI.US Denali Therapeutics Inc 20191017 0 14.84 15.27 14.77 15.14 288959 15.14 up up correct
DOCU.US DocuSign Inc 20191017 0 67.15 67.6248 66.15 66.72 1598473 66.72 down down correct
DOGZ.US Dogness (International) Corporation 20191017 0 1.89 1.89 1.69 1.79 29496 1.79 down down correct
DOMO.US Domo Inc 20191017 0 16.24 16.57 16.02 16.09 290398 16.09 down down correct
DOOO.US BRP Inc 20191017 0 41.52 42.62 41.27 42.51 462534 42.2304 up up correct
DORM.US Dorman Products Inc 20191017 0 82.46 82.91 81.83 82.52 115604 82.52 up up correct
DOX.US Amdocs Limited 20191017 0 66.47 66.47 66.07 66.36 283091 63.7719 down down correct
DOYU.US DouYu International Holdings Limited 20191017 0 7.15 7.4 7.01 7.37 1503967 7.37 up up correct
DRIO.US DarioHealth Corp 20191017 0 0.252 0.2686 0.2503 0.2532 27980 5.064 up down incorrect
DRMA.US Dermata Therapeutics Inc. Common Stock 20191017 0 50 50 50 50 0 50
DRNA.US Dicerna Pharmaceuticals Inc 20191017 0 15.03 15.81 14.91 15.8 354400 15.8 up up correct
DRRX.US DURECT Corporation 20191017 0 1.86 2.04 1.86 1.96 567643 1.96 up up correct
DRTT.US DIRTT Environmental Solutions Ltd 20191017 0 4.5 4.96 4.465 4.465 77067 4.465 down down correct
DSGX.US The Descartes Systems Group Inc 20191017 0 40.38 40.71 40.31 40.51 38259 40.51 up up correct
DSKE.US Daseke Inc 20191017 0 2.88 2.94 2.78 2.93 171636 2.93 up up correct
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20191017 0 0.1278 0.1278 0.107 0.12 13102 0.12 down down correct
DSPG.US DSP Group Inc 20191017 0 14.38 14.38 14.13 14.25 83690 14.25 down down correct
DSWL.US Deswell Industries Inc 20191017 0 2.56 2.66 2.56 2.66 1463 2.3152 up down incorrect
DTEA.US DAVIDsTEA Inc 20191017 0 1.65 1.69 1.5952 1.61 86066 1.61 down down correct
DTIL.US Precision BioSciences Inc 20191017 0 6.63 6.94 6.545 6.81 156241 6.81 up up correct
DTSS.US Datasea Inc 20191017 0 2.33 2.668 1.7 2.1 633468 2.1 down down correct
DTST.US Data Storage Corporation 20191017 0 0.255 0.275 0.2125 0.23 637707 0.23 down down correct
DUOT.US Duos Technologies Group Inc 20191017 0 6.86 7.0868 6.58 6.58 6005 6.58 down up incorrect
DVAX.US Dynavax Technologies Corporation 20191017 0 4.12 4.29 4.119 4.24 785220 4.24 up up correct
DVCR.US Diversicare Healthcare Services Inc 20191017 0 2.68 2.68 2.68 2.68 125 2.68
DWSN.US Dawson Geophysical Company 20191017 0 2.11 2.1545 2.03 2.03 68002 2.03 down down correct
DXCM.US DexCom Inc 20191017 0 154.54 158.46 153.74 156.67 505734 156.67 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20191017 0 1.58 1.58 1.4741 1.48 163695 1.48 down down correct
DXPE.US DXP Enterprises Inc 20191017 0 32.96 33.73 32.65 33 82442 33 up up correct
DXYN.US The Dixie Group Inc 20191017 0 1.22 1.28 1.22 1.25 12732 1.25 up up correct
DYAI.US Dyadic International Inc 20191017 0 6.63 6.8528 6.52 6.53 16646 6.53 down down correct
DYNT.US Dynatronics Corporation 20191017 0 0.9277 0.9277 0.91 0.915 3877 0.915 down down correct
DZSI.US DZS Inc 20191017 0 7.25 7.52 7.21 7.52 222426 7.52 up up correct
EA.US Electronic Arts Inc 20191017 0 96.71 98 96.52 96.76 2427362 96.1534 up up correct
EAST.US Eastside Distilling Inc 20191017 0 4.82 4.88 4.77 4.88 11684 4.88 up down incorrect
EBAY.US eBay Inc 20191017 0 39.16 39.38 38.99 39.09 5693739 37.9628 down down correct
EBAYL.US eBay Inc. NT 56 20191017 0 26.79 26.84 26.7 26.77 49723 24.9017 down down correct
EBIX.US Ebix Inc 20191017 0 39.13 39.46 38.72 39.22 162644 38.274 up down incorrect
EBMT.US Eagle Bancorp Montana Inc 20191017 0 17.35 17.35 17.35 17.35 431 16.5748
EBSB.US Meridian Bancorp Inc 20191017 0 18.29 18.39 18.22 18.38 59231 17.5742 up up correct
EBTC.US Enterprise Bancorp Inc 20191017 0 28.592 29.53 28.1602 29.53 6844 27.9083 up up correct
ECHO.US Echo Global Logistics Inc 20191017 0 22.66 23.115 22.36 22.88 293631 22.88 up down incorrect
ECOL.US US Ecology Inc 20191017 0 62.97 63.59 62.5 63.56 164764 63.3473 up up correct
ECOR.US electroCore Inc 20191017 0 1.89 2.07 1.81 1.96 191998 1.96 up up correct
ECPG.US Encore Capital Group Inc 20191017 0 34.03 34.155 33.83 34.04 312891 34.04 up up correct
EDAP.US EDAP TMS S.A 20191017 0 4.61 4.75 4.52 4.59 280522 4.59 down down correct
EDIT.US Editas Medicine Inc 20191017 0 20.47 20.56 20.14 20.35 430803 20.35 down down correct
EDSA.US Edesa Biotech Inc 20191017 0 5.28 5.39 4.83 5 59692 5 down down correct
EDUC.US Educational Development Corporation 20191017 0 7.3867 7.3867 7.215 7.215 3251 6.7376 down down correct
EEFT.US Euronet Worldwide Inc 20191017 0 147.17 148.24 146.22 148.09 308674 148.09 up up correct
EFOI.US Energy Focus Inc 20191017 0 0.4572 0.4575 0.44 0.4573 118418 2.2865 up up correct
EFSC.US Enterprise Financial Services Corp 20191017 0 41.48 41.7 41.15 41.56 95725 39.7843 up up correct
EGAN.US eGain Corporation 20191017 0 7.45 7.67 7.4079 7.47 75544 7.47 up up correct
EGBN.US Eagle Bancorp Inc 20191017 0 47.5 47.5 43.14 43.22 411944 41.143 down down correct
EGLE.US Eagle Bulk Shipping Inc 20191017 0 4.52 4.6 4.46 4.49 159029 29.8573 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20191017 0 62.16 62.98 61.96 62.51 197525 62.51 up up correct
EHTH.US eHealth Inc 20191017 0 56.55 60.21 56.45 58.66 1318992 58.66 up up correct
EIGR.US Eiger BioPharmaceuticals Inc 20191017 0 10.99 11.35 10.91 11 101455 11 up up correct
EIOMX.US EIOMX 20191017 0 10.42 10.42 10.42 10.42 0 10.1632
EKSO.US Ekso Bionics Holdings Inc 20191017 0 0.55 0.6588 0.511 0.578 103269 8.67 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20191017 0 0.5201 0.546 0.4351 0.52 26770 9.36 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20191017 0 4.16 4.3333 4.0786 4.1 45041 4.1 down down correct
ELSE.US Electro 20191017 0 3.86 3.8639 3.85 3.85 4479 3.85 down down correct
ELTK.US Eltek Ltd 20191017 0 3.281 3.47 3.28 3.45 23526 3.45 up up correct
EMKR.US EMCORE Corporation 20191017 0 2.93 2.99 2.93 2.99 22386 2.99 up up correct
EML.US The Eastern Company 20191017 0 27.3 27.87 27.1635 27.87 3722 26.7386 up up correct
ENDP.US Endo International plc 20191017 0 4.3 5.17 4.225 4.83 30403330 4.83 up up correct
ENG.US ENGlobal Corporation 20191017 0 1.04 1.04 1.01 1.04 4289 1.04
ENLV.US Enlivex Therapeutics Ltd 20191017 0 8.53 9.25 7.9406 9.19 66570 9.19 up down incorrect
ENOB.US Enochian Biosciences Inc 20191017 0 5.17 5.5 4.46 5.41 75480 5.41 up up correct
ENPH.US Enphase Energy Inc 20191017 0 24.29 25.26 23.75 25.1 2590418 25.1 up up correct
ENSG.US The Ensign Group Inc 20191017 0 40.84 41.29 40.58 40.88 277874 40.5808 up down incorrect
ENTA.US Enanta Pharmaceuticals Inc 20191017 0 59.62 61.33 59.53 60.84 203547 60.84 up up correct
ENTG.US Entegris Inc 20191017 0 47.43 48.6 47.39 48.4 1151625 47.9414 up up correct
ENTX.US Entera Bio Ltd 20191017 0 2.21 2.61 2.05 2.3248 4468 2.3248 up up correct
ENVB.US Enveric Biosciences Inc 20191017 0 0.151 0.151 0.1401 0.142 7698 14.2 down down correct
EOLS.US Evolus Inc 20191017 0 14.88 15.43 14.8 15 127437 15 up up correct
EPAY.US Bottomline Technologies (de) Inc 20191017 0 39.89 40.59 39.57 40.22 267256 40.22 up up correct
EPIX.US ESSA Pharma Inc 20191017 0 3.4886 3.64 3.2907 3.585 17641 3.585 up up correct
EPSN.US Epsilon Energy Ltd 20191017 0 3.68 3.68 3.4835 3.4835 942 3.4835 down down correct
EPZM.US Epizyme Inc 20191017 0 10.32 10.57 10.305 10.47 281140 10.47 up up correct
EQ.US Equillium Inc 20191017 0 3.6116 3.7424 3.5 3.5 1009656 3.5 down down correct
EQBK.US Equity Bancshares Inc 20191017 0 26.5 26.67 26.25 26.65 26996 26.588 up up correct
EQIX.US Equinix Inc. (REIT) 20191017 0 570.93 576.48 569.45 571.84 198927 552.1811 up up correct
EQOS.US Diginex Limited 20191017 0 9.97 9.97 9.97 9.97 135 9.97
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20191017 0 9.14 9.24 8.8 9.06 20401490 8.7359 down up incorrect
ERIE.US Erie Indemnity Company 20191017 0 184.07 188.97 183.14 186.42 180322 177.4521 up up correct
ERII.US Energy Recovery Inc 20191017 0 9.7 9.94 9.65 9.78 156931 9.78 up up correct
ESBK.US Elmira Savings Bank 20191017 0 14.25 14.43 14.25 14.43 12520 12.9704 up up correct
ESCA.US Escalade Incorporated 20191017 0 11.23 11.23 10.99 11.2 5715 10.3219 down down correct
ESEA.US Euroseas Ltd 20191017 0 0.78 0.7801 0.668 0.75 623039 6 down down correct
ESGR.US Enstar Group Limited 20191017 0 193.2 193.2 191.15 192.9 41900 192.9 down down correct
ESGRO.US Enstar Group Limited 20191017 0 26.86 26.99 26.82 26.99 6032 23.3213 up up correct
ESGRP.US Enstar Group Limited 20191017 0 27.32 27.35 27.2523 27.28 29072 23.6796 down down correct
ESLT.US Elbit Systems Ltd 20191017 0 164.49 164.92 163.26 163.26 7945 158.7887 down up incorrect
ESPR.US Esperion Therapeutics Inc 20191017 0 39.53 40.33 38.38 39.36 290622 39.36 down down correct
ESQ.US Esquire Financial Holdings Inc 20191017 0 23.55 23.55 23.43 23.43 6138 23.43 down down correct
ESSA.US ESSA Bancorp Inc 20191017 0 16.14 16.2 16.14 16.2 13650 15.1403 up up correct
ESTA.US Establishment Labs Holdings Inc 20191017 0 18.16 19 18.16 18.84 45996 18.84 up up correct
ESXB.US Community Bankers Trust Corporation 20191017 0 8.17 8.2 8.08 8.2 8755 7.6825 up up correct
ET.US PE 20191017 0 25.75 25.87 25.675 25.72 86730 22.1304 down down correct
ETON.US Eton Pharmaceuticals Inc 20191017 0 6.16 6.22 5.95 6.13 124949 6.13 down down correct
ETSY.US Etsy Inc 20191017 0 59.19 60.8 58.8 60.42 1766530 60.42 up down incorrect
ETTX.US Entasis Therapeutics Holdings Inc 20191017 0 5.76 5.9066 5.76 5.8 1180 5.8 up up correct
EVBG.US Everbridge Inc 20191017 0 71.63 71.63 70.08 71.47 255872 71.47 down down correct
EVER.US EverQuote Inc 20191017 0 18.5 19 18.14 18.82 224600 18.82 up up correct
EVFM.US Evofem Biosciences Inc 20191017 0 5.02 5.02 4.975 4.99 12636 4.99 down down correct
EVLO.US Evelo Biosciences Inc 20191017 0 6.63 6.71 6.4 6.69 15458 6.69 up down incorrect
EVOK.US Evoke Pharma Inc 20191017 0 0.9 0.9 0.8476 0.8476 90744 0.8476 down down correct
EVOL.US Evolving Systems Inc 20191017 0 1.16 1.17 1.0815 1.17 3063 1.17 up up correct
EVOP.US EVO Payments Inc 20191017 0 28.54 28.92 28.34 28.89 372674 28.89 up down incorrect
EWBC.US East West Bancorp Inc 20191017 0 43.16 43.16 40.86 41.37 2334431 39.2078 down down correct
EXAS.US Exact Sciences Corporation 20191017 0 98.56 98.6845 96.02 97.39 1115382 97.39 down down correct
EXC.US Exelon Corporation 20191017 0 44.3 44.38 43.415 44.06 19581502 40.709 down down correct
EXEL.US Exelixis Inc 20191017 0 16.9 17.125 16.82 17 2111938 17 up down incorrect
EXLS.US ExlService Holdings Inc 20191017 0 65.89 66.49 65.22 66.13 151659 66.13 up up correct
EXPD.US Expeditors International of Washington Inc 20191017 0 74.84 74.95 74.25 74.39 521100 72.2914 down down correct
EXPE.US Expedia Group Inc 20191017 0 138.67 138.67 137.02 138.48 718635 137.4771 down down correct
EXPI.US eXp World Holdings Inc 20191017 0 8.45 8.5 8.08 8.11 122179 4.0481 down down correct
EXPO.US Exponent Inc 20191017 0 69.8 70.9 69.33 70.8 557118 69.3967 up up correct
EXTR.US Extreme Networks Inc 20191017 0 7.12 7.38 7.115 7.38 810969 7.38 up up correct
EYE.US National Vision Holdings Inc 20191017 0 24.02 24.42 23.82 23.9 639436 23.9 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20191017 0 3.4086 3.4499 3.31 3.31 3532 3.31 down down correct
EYEN.US Eyenovia Inc 20191017 0 3.06 3.27 2.86 3.17 140468 3.17 up up correct
EYES.US Second Sight Medical Products Inc 20191017 0 0.8023 0.839 0.8 0.8328 10062 6.6624 up up correct
EYESW.US Second Sight Medical Products Inc. Warrants 20191017 0 0.2098 0.2098 0.2098 0.2098 892 1.6784
EYPT.US EyePoint Pharmaceuticals Inc 20191017 0 2.45 2.66 2.41 2.55 915642 25.5 up up correct
EZPW.US EZCORP Inc 20191017 0 5.87 5.88 5.77 5.81 349947 5.81 down down correct
FAMI.US Farmmi Inc 20191017 0 1.63 1.831 1.63 1.69 15572 1.69 up up correct
FANG.US Diamondback Energy Inc 20191017 0 83.82 85.11 83.15 84.04 1904184 79.2554 up down incorrect
FANH.US Fanhua Inc 20191017 0 25.1 25.56 25.03 25.17 187851 22.0572 up up correct
FARM.US Farmer Bros. Co 20191017 0 14.26 14.36 14.16 14.19 46503 14.19 down up incorrect
FARO.US FARO Technologies Inc 20191017 0 47.16 47.67 46.955 47.26 110883 47.26 up up correct
FAST.US Fastenal Company 20191017 0 35.55 36.305 35.55 36.02 4498687 33.9103 up up correct
FAT.US FAT Brands Inc 20191017 0 4.81 5.18 4.8 4.8 2443 4.5807 down down correct
FATE.US Fate Therapeutics Inc 20191017 0 14.55 14.95 14.35 14.68 489256 14.68 up down incorrect
FB.US Meta Platforms Inc. 20191017 0 190.3 190.84 188.765 190.39 9761548 190.39 up up correct
FBIO.US Fortress Biotech Inc 20191017 0 1.3 1.39 1.28 1.3 175525 1.3
FBIOP.US Fortress Biotech Inc 20191017 0 20.9 20.9 20.85 20.86 4490 16.1929 down down correct
FBIZ.US First Business Financial Services Inc 20191017 0 24.75 24.99 24.5705 24.87 38830 23.1784 up up correct
FBMS.US The First Bancshares Inc 20191017 0 32 32.165 31.77 32.13 52428 31.0073 up up correct
FBNC.US First Bancorp 20191017 0 36.47 36.53 36.055 36.48 58192 34.734 up down incorrect
FBRX.US Forte Biosciences Inc 20191017 0 0.61 0.64 0.57 0.5956 25868 8.934 down down correct
FCAP.US First Capital Inc 20191017 0 58.88 64.565 58.31 62.87 18534 60.2678 up up correct
FCBC.US First Community Bankshares Inc 20191017 0 31.93 32.2 31.9 32.14 39326 29.3917 up up correct
FCCO.US First Community Corporation 20191017 0 19.43 19.43 19.39 19.4 2082 18.2357 down down correct
FCCY.US 1st Constitution Bancorp 20191017 0 18.7301 19.25 18.7301 19.25 5897 18.3443 up down incorrect
FCEL.US FuelCell Energy Inc 20191017 0 0.29 0.298 0.2811 0.2932 4046990 0.2932 up down incorrect
FCFS.US FirstCash Inc 20191017 0 92.19 93.17 91.63 92.95 134935 89.7745 up up correct
FCNCA.US First Citizens BancShares Inc 20191017 0 483.44 485.38 479.81 483.2 38820 479.7593 down down correct
FCRD.US First Eagle Alternative Capital BDC Inc 20191017 0 6.89 6.93 6.86 6.92 65700 5.0516 up up correct
FCREX.US FCREX 20191017 0 12.75 12.75 12.75 12.75 0 11.2226
FCRIX.US FCRIX 20191017 0 12.78 12.78 12.78 12.78 0 11.1821
FCRUX.US FCRUX 20191017 0 12.78 12.78 12.78 12.78 0 12.78
FDBC.US Fidelity D & D Bancorp Inc 20191017 0 62.57 66.09 62.57 65.7 2331 62.4334 up up correct
FDUS.US Fidus Investment Corporation 20191017 0 14.36 14.52 14.35 14.45 93997 11.4124 up up correct
FDUSG.US FDUSG 20191017 0 25.06 25.3 25.053 25.3 163100 22.5914 up up correct
FDUSZ.US Fidus Investment Corporation 20191017 0 25.95 25.95 25.8 25.888 5800 22.6327 down down correct
FEIM.US Frequency Electronics Inc 20191017 0 11.69 11.7 11.55 11.55 4102 11.55 down up incorrect
FELE.US Franklin Electric Co. Inc 20191017 0 47.84 48.775 47.84 48.73 98800 47.6614 up up correct
FENC.US Fennec Pharmaceuticals Inc 20191017 0 4.63 4.8522 4.37 4.37 35054 4.37 down down correct
FEYE.US Mandiant Inc 20191017 0 15.1 15.25 15.015 15.11 1561661 15.11 up down incorrect
FFBC.US First Financial Bancorp 20191017 0 24.11 24.36 24 24.36 625416 21.9274 up up correct
FFBW.US FFBW Inc 20191017 0 10.8 10.8 10.765 10.765 3279 9.1773 down up incorrect
FFHL.US Fuwei Films (Holdings) Co. Ltd 20191017 0 2.965 3.18 2.965 3.05 44725 3.05 up up correct
FFIC.US Flushing Financial Corporation 20191017 0 21.22 21.64 21.22 21.55 73430 19.3628 up down incorrect
FFIN.US First Financial Bankshares Inc 20191017 0 33.45 33.77 32.55 33.72 395519 32.6283 up down incorrect
FFIV.US F5 Networks Inc 20191017 0 136.86 137.75 135.99 137.17 315920 137.17 up up correct
FFNW.US First Financial Northwest Inc 20191017 0 14.12 14.1246 13.8 14.1 10539 13.1 down up incorrect
FFWM.US First Foundation Inc 20191017 0 14.89 15 14.74 14.95 93822 14.4123 up up correct
FGBI.US First Guaranty Bancshares Inc 20191017 0 21.59 21.6 21.21 21.37 6386 16.2202 down down correct
FGEN.US FibroGen Inc 20191017 0 40.36 40.71 40.13 40.51 575473 40.51 up up correct
FGF.US FG Financial Group Inc 20191017 0 4.51 4.58 4.51 4.58 1238 4.58 up up correct
FGFPP.US FG Financial Group Inc 20191017 0 25.681 25.681 25.681 25.681 100 21.4464
FHB.US First Hawaiian Inc 20191017 0 27.44 27.68 27.27 27.54 780518 24.9211 up up correct
FIBK.US First Interstate BancSystem Inc 20191017 0 41.79 42.04 41.6 41.8 195477 37.6759 up up correct
FINW.US FinWise Bancorp Common Stock 20191017 0 186.315 186.315 186.315 186.315 0 186.315
FISI.US Financial Institutions Inc 20191017 0 29.9 30.32 29.9 30.23 20956 27.4383 up down incorrect
FISV.US Fiserv Inc 20191017 0 106.53 107.11 105.91 106.19 2012420 106.19 down down correct
FITB.US Fifth Third Bancorp 20191017 0 27.35 27.42 26.95 27.08 5086981 24.9466 down down correct
FITBI.US Fifth Third Bancorp 20191017 0 28.27 28.27 28.16 28.2 26446 24.9851 down down correct
FITBO.US Fifth Third Bancorp 20191017 0 25.27 25.59 25.25 25.52 126200 23.0625 up up correct
FITBP.US Fifth Third Bancorp 20191017 0 27.66 28.49 27.66 28.46 15900 25.332 up up correct
FIVE.US Five Below Inc 20191017 0 134.81 135 131.75 133.11 887122 133.11 down down correct
FIVN.US Five9 Inc 20191017 0 55.81 56.65 55.32 56.47 390809 56.47 up down incorrect
FIXX.US Homology Medicines Inc 20191017 0 13.72 14.11 13.1524 13.39 414398 13.39 down down correct
FIZZ.US National Beverage Corp 20191017 0 48.94 49.42 48.51 49.18 661744 21.7547 up up correct
FKWL.US Franklin Wireless Corp 20191017 0 2.11 2.34 2.11 2.3 6200 2.3 up up correct
FLDM.US Fluidigm Corporation 20191017 0 4.23 4.43 4.16 4.31 326031 4.31 up up correct
FLEX.US Flex Ltd 20191017 0 10.18 10.23 10.005 10.12 2903105 10.12 down down correct
FLGT.US Fulgent Genetics Inc 20191017 0 11.26 11.95 11.1294 11.37 59727 11.37 up up correct
FLIC.US The First of Long Island Corporation 20191017 0 22.79 22.99 22.73 22.94 24888 21.1697 up up correct
FLL.US Full House Resorts Inc 20191017 0 2.19 2.24 2.12 2.19 81670 2.19
FLMN.US Falcon Minerals Corporation 20191017 0 6.42 6.59 6.3 6.51 254977 5.3177 up up correct
FLNT.US Fluent Inc 20191017 0 2.75 2.79 2.68 2.72 158098 2.72 down up incorrect
FLUX.US Flux Power Holdings Inc 20191017 0 9.8 9.8 9.8 9.8 100 9.8
FLWS.US 1 20191017 0 14.34 14.54 14.32 14.37 170573 14.37 up up correct
FLXN.US Flexion Therapeutics Inc 20191017 0 14.15 14.51 14.09 14.42 445068 14.42 up down incorrect
FLXS.US Flexsteel Industries Inc 20191017 0 15.13 15.19 14.28 14.87 45697 14.0113 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20191017 0 25.6387 25.8 25.6387 25.65 4994 24.0649 up up correct
FMBH.US First Mid Bancshares Inc 20191017 0 34.73 34.8 34.41 34.5 20753 32.4774 down down correct
FMBI.US First Midwest Bancorp Inc 20191017 0 19.6 19.78 19.545 19.73 479604 18.2363 up up correct
FMNB.US Farmers National Banc Corp 20191017 0 14.35 14.4951 14.23 14.43 33523 13.4605 up up correct
FNCB.US FNCB Bancorp Inc 20191017 0 7.33 7.43 7.3 7.43 9997 6.8971 up up correct
FNHC.US FedNat Holding Company 20191017 0 13.98 14.13 13.81 14.1 54975 13.5049 up up correct
FNKO.US Funko Inc 20191017 0 18.92 19.05 17.34 17.5 2124659 17.5 down up incorrect
FNLC.US The First Bancorp Inc 20191017 0 27.54 27.88 27.4051 27.81 55210 25.2557 up down incorrect
FNWB.US First Northwest Bancorp 20191017 0 17.48 17.53 17.26 17.53 23856 16.9633 up up correct
FNWD.US Finward Bancorp Common Stock 20191017 0 45.4 45.4 45.4 45.4 0 42.4775
FOCS.US Focus Financial Partners Inc 20191017 0 22.57 22.75 21.12 22.25 206889 22.25 down down correct
FOLD.US Amicus Therapeutics Inc 20191017 0 8.24 8.27 8.04 8.18 2115043 8.18 down down correct
FONR.US FONAR Corporation 20191017 0 20.52 20.81 20.5 20.6 7850 20.6 up up correct
FORD.US Forward Industries Inc 20191017 0 1.06 1.35 0.95 1.08 442994 1.08 up up correct
FORM.US FormFactor Inc 20191017 0 20.62 21.38 20.44 20.93 479442 20.93 up up correct
FORR.US Forrester Research Inc 20191017 0 34.3 35.28 34.12 34.98 82672 34.98 up up correct
FORTY.US Formula Systems (1985) Ltd 20191017 0 67.5 67.5 67.5 67.5 237 65.6634
FOSL.US Fossil Group Inc 20191017 0 11.48 11.81 11.15 11.38 1624978 11.38 down down correct
FOX.US Fox Corporation 20191017 0 31.5 31.72 31.15 31.49 2047636 30.6098 down up incorrect
FOXA.US Fox Corporation 20191017 0 32.1 32.14 31.54 31.98 9074193 31.115 down down correct
FOXF.US Fox Factory Holding Corp 20191017 0 66.19 67.04 65.74 66.76 194217 66.76 up up correct
FPAY.US FlexShopper Inc 20191017 0 1.39 1.4 1.27 1.35 24770 1.35 down down correct
FRAF.US Franklin Financial Services Corporation 20191017 0 35.28 35.35 35.27 35.35 7234 32.2536 up up correct
FRBA.US First Bank 20191017 0 10.645 10.73 10.6 10.65 19126 10.3452 up down incorrect
FRBK.US Republic First Bancorp Inc 20191017 0 4.09 4.13 4.04 4.09 75113 4.09
FREE.US Whole Earth Brands Inc 20191017 0 9.85 9.85 9.85 9.85 1812 9.85
FREQ.US Frequency Therapeutics Inc 20191017 0 13.01 13.98 12.85 13 40139 13 down down correct
FRG.US Franchise Group Inc 20191017 0 11.91 11.92 11.91 11.92 10100 10.6496 up up correct
FRGI.US Fiesta Restaurant Group Inc 20191017 0 8.81 9.03 8.733 8.89 248874 8.89 up up correct
FRHC.US Freedom Holding Corp 20191017 0 13.86 13.88 13.5 13.5 73228 13.5 down up incorrect
FRME.US First Merchants Corporation 20191017 0 37.56 37.6 37.19 37.54 107564 35.1017 down down correct
FROPX.US FROPX 20191017 0 19.34 19.34 19.34 19.34 0 15.3619
FRPH.US FRP Holdings Inc 20191017 0 49.36 49.5854 48.53 48.53 5581 48.53 down down correct
FRPT.US Freshpet Inc 20191017 0 48.45 50.07 48.18 50.05 310739 50.05 up up correct
FRST.US Primis Financial Corp 20191017 0 15.36 15.38 15.21 15.37 23763 14.3096 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20191017 0 1.42 1.49 1.42 1.4241 2003 1.4241 up up correct
FRTA.US Forterra Inc 20191017 0 7.79 8.24 7.6915 7.97 230633 7.97 up up correct
FSBW.US FS Bancorp Inc 20191017 0 52.21 52.5429 52.0247 52.48 8760 25.2777 up down incorrect
FSEA.US First Seacoast Bancorp 20191017 0 9.1946 9.25 9.15 9.15 2954 9.15 down down correct
FSFG.US First Savings Financial Group Inc 20191017 0 62.49 62.49 62.49 62.49 675 20.1721
FSLR.US First Solar Inc 20191017 0 55.07 56.26 54.6158 55.25 1525608 55.25 up up correct
FSTR.US L.B. Foster Company 20191017 0 20.18 20.41 19.92 20.11 27529 20.11 down down correct
FSTX.US F 20191017 0 3.04 3.13 2.8 2.83 40262 11.32 down up incorrect
FSV.US FirstService Corporation 20191017 0 104.44 104.44 102.61 104.22 29057 103.0631 down down correct
FTDR.US Frontdoor Inc 20191017 0 51.66 51.99 50.71 50.77 269932 50.77 down down correct
FTEK.US Fuel Tech Inc 20191017 0 0.99 0.99 0.96 0.96 14246 0.96 down down correct
FTFT.US Future FinTech Group Inc 20191017 0 1.17 1.4759 0.861 0.89 8547470 0.89 down down correct
FTNT.US Fortinet Inc 20191017 0 77.87 79.09 77.5698 78.91 795967 78.91 up down incorrect
FULC.US Fulcrum Therapeutics Inc 20191017 0 4.78 5.04 4.6 4.72 22576 4.72 down up incorrect
FULT.US Fulton Financial Corporation 20191017 0 15.98 16.16 15.9 16.14 767367 14.729 up up correct
FUNC.US First United Corporation 20191017 0 23.4 23.48 23.01 23.38 6477 21.8065 down down correct
FUND.US Sprott Focus Trust Inc 20191017 0 6.66 6.66 6.6 6.65 52647 5.4785 down down correct
FUSB.US First US Bancshares Inc 20191017 0 8.81 8.9587 8.81 8.9587 2535 8.6997 up down incorrect
FUTU.US Futu Holdings Limited 20191017 0 10.7576 10.8 10.6702 10.675 21445 10.675 down down correct
FUV.US Arcimoto Inc 20191017 0 2.23 2.3 2.18 2.19 83789 2.19 down up incorrect
FVCB.US FVCBankcorp Inc 20191017 0 17.79 17.8 17.57 17.65 14794 17.65 down down correct
FVE.US Five Star Senior Living Inc 20191017 0 5.31 5.32 5.3 5.32 5604 5.32 up up correct
FWBI.US First Wave BioPharma Inc 20191017 0 0.66 0.9399 0.66 0.8059 1163632 0.8059 up up correct
FWONA.US Formula One Group 20191017 0 39.05 39.66 38.95 39.48 61546 39.48 up up correct
FWONK.US Formula One Group 20191017 0 41.24 41.7 40.95 41.51 615471 41.51 up up correct
FWRD.US Forward Air Corporation 20191017 0 63.16 64 63.13 63.86 105441 62.3143 up up correct
FXNC.US First National Corporation 20191017 0 18.31 18.76 18.31 18.75 1645 17.7219 up up correct
GABC.US German American Bancorp Inc 20191017 0 32.01 32.2 31.7635 32.13 44168 30.5148 up up correct
GAIA.US Gaia Inc 20191017 0 6.01 6.45 5.99 6.43 80731 6.43 up up correct
GAIN.US Gladstone Investment Corporation 20191017 0 12.54 12.5432 12.46 12.54 79228 10.4943
GALT.US Galectin Therapeutics Inc 20191017 0 3.92 4 3.8392 4 110048 4 up up correct
GAME.US Engine Media Holdings Inc. Common Stock 20191017 0 0.29 0.3198 0.288 0.3165 53576 23.7375 up up correct
GASS.US StealthGas Inc 20191017 0 3.44 3.5 3.44 3.47 50594 3.47 up up correct
GBCI.US Glacier Bancorp Inc 20191017 0 40.69 41 40.375 40.91 317304 38.1678 up down incorrect
GBDC.US Golub Capital BDC Inc 20191017 0 17.4228 17.4324 17.355 17.384 842750 14.3747 down down correct
GBLI.US Global Indemnity Group LLC 20191017 0 24.65 24.92 24.65 24.87 10568 22.7978 up up correct
GBLIL.US Global Indemnity Limited SUB NT 47 20191017 0 26.66 26.795 26.66 26.69 3954 22.9085 up up correct
GBT.US Global Blood Therapeutics Inc 20191017 0 48.89 50.35 48.832 49.56 518689 49.56 up up correct
GCBC.US Greene County Bancorp Inc 20191017 0 27.84 27.84 27.84 27.84 1093 26.7251
GCMG.US GCM Grosvenor Inc 20191017 0 10.14 10.14 10.14 10.14 400 9.8572
GCREX.US Griffin Institutional Access Real Estate 20191017 0 26.63 26.63 26.63 26.63 0 23.6609
GDEN.US Golden Entertainment Inc 20191017 0 13.89 14 13.7099 13.83 117183 13.83 down down correct
GDS.US GDS Holdings Limited 20191017 0 41.95 42.005 41.03 41.88 641845 41.88 down up incorrect
GECC.US Great Elm Capital Corporation 20191017 0 8.39 8.43 8.31 8.42 19567 6.6461 up down incorrect
GECCM.US GECCM 20191017 0 25.2761 25.2761 25.15 25.1681 1300 23.3391 down down correct
GECCN.US Great Elm Capital 20191017 0 24.97 24.986 24.41 24.8 9400 21.2283 down down correct
GEG.US Great Elm Group Inc 20191017 0 3.545 3.545 3.545 3.545 91 3.545
GENC.US Gencor Industries Inc 20191017 0 10.7805 10.8099 10.63 10.76 11890 10.76 down down correct
GENE.US Genetic Technologies Limited 20191017 0 1.8218 2.05 1.8218 2.04 17724 2.04 up up correct
GEOS.US Geospace Technologies Corporation 20191017 0 15.15 15.32 14.77 15.06 55370 15.06 down up incorrect
GERN.US Geron Corporation 20191017 0 1.46 1.51 1.46 1.49 1149220 1.49 up up correct
GEVO.US Gevo Inc 20191017 0 2.73 2.83 2.67 2.83 50685 2.83 up up correct
GFN.US General Finance Corporation 20191017 0 8.76 8.7951 8.62 8.75 18396 8.75 down down correct
GGAL.US Grupo Financiero Galicia S.A 20191017 0 12.99 13.08 12.45 12.51 890992 12.2793 down down correct
GH.US Guardant Health Inc 20191017 0 65.02 68.46 64.79 67.76 1370762 67.76 up up correct
GHSI.US Guardion Health Sciences Inc 20191017 0 3 3.102 2.88 2.94 254167 2.94 down down correct
GIFI.US Gulf Island Fabrication Inc 20191017 0 5.6074 5.69 5.38 5.39 126085 5.39 down down correct
GIII.US G 20191017 0 25.67 26.285 25.48 25.75 442356 25.75 up up correct
GILD.US Gilead Sciences Inc 20191017 0 65.3 65.685 64.78 65.23 4689297 59.5574 down down correct
GILT.US Gilat Satellite Networks Ltd 20191017 0 8.03 8.08 7.95 7.9965 15913 6.9015 down down correct
GIREX.US Griffin Institutional Access Real Estate 20191017 0 27.46 27.46 27.46 27.46 0 24.3984
GLAD.US Gladstone Capital Corporation 20191017 0 9.77 9.83 9.77 9.8 132638 8.0319 up up correct
GLADL.US GLADL 20191017 0 25.6 25.6 25.363 25.4 44300 22.775 down down correct
GLBFX.US GL Beyond Income Fund 20191017 0 1.45 1.45 1.45 1.45 0 1.2665
GLBS.US Globus Maritime Limited 20191017 0 2.46 2.55 2.24 2.53 242663 253 up up correct
GLBZ.US Glen Burnie Bancorp 20191017 0 10.8701 10.8701 10.8701 10.8701 1025 10.0766
GLDD.US Great Lakes Dredge & Dock Corporation 20191017 0 10.85 10.96 10.78 10.86 271318 10.86 up down incorrect
GLG.US TD Holdings Inc 20191017 0 0.5539 0.5772 0.49 0.516 87873 0.516 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20191017 0 3.71 3.98 3.7 3.96 85336 3.96 up down incorrect
GLNG.US Golar LNG Limited 20191017 0 14.23 14.43 14.16 14.31 967248 14.31 up up correct
GLPG.US Galapagos NV 20191017 0 165.48 165.85 162.08 163.01 197687 163.01 down down correct
GLPI.US Gaming and Leisure Properties Inc 20191017 0 38.76 38.85 38.61 38.8 546886 34.5418 up up correct
GLRE.US Greenlight Capital Re Ltd 20191017 0 10.31 10.31 10.19 10.26 94362 10.26 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20191017 0 27.32 27.32 27.32 27.32 0 24.274
GLYC.US GlycoMimetics Inc 20191017 0 4.5 4.82 4.46 4.73 169295 4.73 up up correct
GMBL.US Esports Entertainment Group Inc 20191017 0 0.525 0.62 0.52 0.62 1473 9.3 up up correct
GMDA.US Gamida Cell Ltd 20191017 0 4.91 4.95 4.7398 4.85 32256 4.85 down down correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20191017 0 27.07 27.07 27.07 27.07 0 24.0518
GNCA.US Genocea Biosciences Inc 20191017 0 2.62 2.7468 2.57 2.64 40811 2.64 up down incorrect
GNFT.US Genfit SA 20191017 0 14.86 14.9 14.67 14.8 5773 14.8 down up incorrect
GNLN.US Greenlane Holdings Inc 20191017 0 3.22 3.37 3.12 3.33 149458 3.33 up up correct
GNPX.US Genprex Inc 20191017 0 0.46 0.5 0.42 0.47 65992 0.47 up up correct
GNSS.US Genasys Inc 20191017 0 3.32 3.38 3.2806 3.32 66117 3.32
GNTX.US Gentex Corporation 20191017 0 27.81 27.81 27.43 27.59 2095127 26.7186 down down correct
GNTY.US Guaranty Bancshares Inc 20191017 0 30.05 30.2974 29.81 29.96 15546 25.5921 down down correct
GNUS.US Genius Brands International Inc 20191017 0 0.83 0.8304 0.76 0.76 233793 0.76 down up incorrect
GO.US Grocery Outlet Holding Corp 20191017 0 33.5 33.88 33.27 33.48 718431 33.48 down down correct
GOEV.US Canoo Inc 20191017 0 10 10 10 10 1071 10
GOEVW.US Canoo Holdings Ltd 20191017 0 0.79 0.85 0.79 0.85 38900 0.85 up up correct
GOGL.US Golden Ocean Group Limited 20191017 0 5.85 6.1 5.85 6.04 334280 4.9629 up up correct
GOGO.US Gogo Inc 20191017 0 5.71 6.05 5.655 6.03 1598030 6.03 up up correct
GOOD.US Gladstone Commercial Corporation 20191017 0 23.13 23.2599 23.1129 23.17 94626 19.3592 up up correct
GOODN.US Gladstone Commercial Corporation 20191017 0 26.34 26.34 26.19 26.2 14700 22.4886 down down correct
GOOG.US Alphabet Inc 20191017 0 1250.93 1263.325 1249.94 1253.07 980510 1253.07 up up correct
GOOGL.US Alphabet Inc 20191017 0 1251.4 1263.75 1249.87 1252.8 1063981 1252.8 up down incorrect
GOSS.US Gossamer Bio Inc 20191017 0 16.57 16.84 15.8 16.12 374235 16.12 down up incorrect
GOVX.US GeoVax Labs Inc 20191017 0 0.0017 0.0019 0.0015 0.0015 955 60 down down correct
GP.US GreenPower Motor Company Inc 20191017 0 0.268 0.268 0.255 0.255 48000 1.785 down down correct
GPP.US Green Plains Partners LP 20191017 0 13.41 13.4292 13.19 13.28 19462 11.099 down down correct
GPRE.US Green Plains Inc 20191017 0 10.74 10.98 10.725 10.91 340504 10.91 up up correct
GPRO.US GoPro Inc 20191017 0 3.66 3.8 3.65 3.8 3375628 3.8 up up correct
GRBK.US Green Brick Partners Inc 20191017 0 10.57 10.74 10.57 10.71 52156 10.71 up up correct
GREE.US Greenidge Generation Holdings Inc 20191017 0 14.4348 14.6957 14.4348 14.5217 564 7.5064 up up correct
GRFS.US Grifols S.A 20191017 0 20.53 20.695 20.455 20.68 694143 19.7053 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20191017 0 27.76 27.76 27.76 27.76 0 24.665
GRIN.US Grindrod Shipping Holdings Ltd 20191017 0 5.39 5.58 5.32 5.41 22715 5.1432 up down incorrect
GRMN.US Garmin Ltd 20191017 0 87.41 87.69 86.88 87.49 713247 83.2244 up up correct
GRNQ.US Greenpro Capital Corp 20191017 0 0.95 1.0215 0.85 0.85 82850 0.85 down up incorrect
GROM.US Grom Social Enterprises Inc. Common Stock 20191017 0 0.14 0.1688 0.13 0.1688 8500 5.4016 up up correct
GROW.US U.S. Global Investors Inc 20191017 0 1.89 1.95 1.88 1.9 10160 1.8445 up up correct
GRPN.US Groupon Inc 20191017 0 2.84 3.02 2.84 3.01 195548 60.2 up up correct
GRTS.US Gritstone bio Inc 20191017 0 8.53 8.785 8.3 8.34 194326 8.34 down down correct
GRVY.US Gravity Co. Ltd 20191017 0 34.44 35 33.27 33.38 24390 33.38 down down correct
GRWG.US GrowGeneration Corp 20191017 0 3.825 4.15 3.75 3.97 191225 3.97 up down incorrect
GSBC.US Great Southern Bancorp Inc 20191017 0 58.57 59.96 57.785 59.4 62628 54.7743 up down incorrect
GSHD.US Goosehead Insurance Inc 20191017 0 48.09 48.705 47.37 48.3 92083 47.1351 up up correct
GSIT.US GSI Technology Inc 20191017 0 7.61 7.69 7.52 7.59 40566 7.59 down down correct
GSKY.US GreenSky Inc 20191017 0 7.4 7.44 7.26 7.37 738105 7.37 down down correct
GSM.US Ferroglobe PLC 20191017 0 0.75 0.8099 0.7499 0.796 1196851 0.796 up down incorrect
GSMG.US Glory Star New Media Group Holdings Limited 20191017 0 10.23 10.23 10.21 10.2201 665243 10.2201 down down correct
GSMGW.US Glory Star New Media Group Holdings Limited 20191017 0 0.09 0.09 0.08 0.08 15800 0.08 down down correct
GT.US The Goodyear Tire & Rubber Company 20191017 0 15.25 15.36 14.965 15.24 1881765 14.9134 down down correct
GTBP.US GT Biopharma Inc 20191017 0 0.19 0.1995 0.15 0.15 13231 2.55 down down correct
GTEC.US Greenland Technologies Holding Corporation 20191017 0 7.45 7.86 6.8622 6.98 99162 6.98 down up incorrect
GTHX.US G1 Therapeutics Inc 20191017 0 21.47 22.3 21.34 21.92 311745 21.92 up down incorrect
GTIM.US Good Times Restaurants Inc 20191017 0 1.86 1.91 1.79 1.9 7070 1.9 up down incorrect
GTX.US Garrett Motion Inc 20191017 0 9.67 10.03 9.65 9.77 410108 9.77 up up correct
GTYH.US GTY Technology Holdings Inc 20191017 0 5.04 5.22 5.04 5.1 317903 5.1 up down incorrect
GURE.US Gulf Resources Inc 20191017 0 0.6935 0.6999 0.66 0.66 44965 3.3 down down correct
GVP.US GSE Systems Inc 20191017 0 1.625 1.65 1.58 1.58 8677 1.58 down up incorrect
GWGH.US GWG Holdings Inc 20191017 0 9.41 9.41 9.0675 9.1 4077 9.1 down up incorrect
GWRS.US Global Water Resources Inc 20191017 0 11.82 12.16 11.82 12.07 15667 11.5372 up up correct
HA.US Hawaiian Holdings Inc 20191017 0 29.81 30.25 29.04 29.1 617614 28.8643 down down correct
HAFC.US Hanmi Financial Corporation 20191017 0 18.31 18.41 18.24 18.37 170572 16.8977 up up correct
HAIN.US The Hain Celestial Group Inc 20191017 0 22.14 22.44 21.9 22.42 673016 22.42 up up correct
HALL.US Hallmark Financial Services Inc 20191017 0 18.95 19.007 18.74 18.82 55126 18.82 down down correct
HALO.US Halozyme Therapeutics Inc 20191017 0 15.79 15.98 15.76 15.8 443762 15.8 up up correct
HARP.US Harpoon Therapeutics Inc 20191017 0 13.3 13.615 13.28 13.51 11155 13.51 up up correct
HAS.US Hasbro Inc 20191017 0 122.34 122.97 121.58 122.39 802442 114.3144 up up correct
HAYN.US Haynes International Inc 20191017 0 35.86 36.7 35.84 36.61 104603 34.1507 up up correct
HBAN.US Huntington Bancshares Incorporated 20191017 0 14.27 14.28 14.08 14.18 5305577 12.7063 down down correct
HBCP.US Home Bancorp Inc 20191017 0 38.5995 38.69 38.48 38.66 30293 36.2647 up up correct
HBIO.US Harvard Bioscience Inc 20191017 0 2.75 2.89 2.68 2.8 101780 2.8 up up correct
HBMD.US Howard Bancorp Inc 20191017 0 16.3011 16.39 16.23 16.23 12410 16.23 down down correct
HBNC.US Horizon Bancorp Inc 20191017 0 17.34 17.46 17.26 17.41 65886 16.1896 up up correct
HBP.US Huttig Building Products Inc 20191017 0 2.13 2.23 2.13 2.21 20598 2.21 up up correct
HBT.US HBT Financial Inc 20191017 0 15.85 15.94 15.65 15.85 140900 14.6386
HCAT.US Health Catalyst Inc 20191017 0 30.3 30.84 28.36 28.42 344932 28.42 down down correct
HCCC.US Healthcare Capital Corp 20191017 0 0.3 0.3 0.3 0.3 200 0.3
HCCI.US Heritage 20191017 0 23.03 28.47 23.03 27 65361 27 up up correct
HCKT.US The Hackett Group Inc 20191017 0 16.24 16.35 16.15 16.28 81026 15.3962 up up correct
HCM.US HUTCHMED (China) Limited 20191017 0 19.75 19.88 19.59 19.75 122684 19.75
HCSG.US Healthcare Services Group Inc 20191017 0 24.75 25.15 24.6 24.77 1034047 22.9782 up up correct
HDSN.US Hudson Technologies Inc 20191017 0 0.5635 0.5749 0.5075 0.535 438542 0.535 down down correct
HEAR.US Turtle Beach Corporation 20191017 0 12.21 12.31 11.88 12.03 507579 12.03 down up incorrect
HEES.US H&E Equipment Services Inc 20191017 0 28.61 29.835 28.27 29.54 181856 27.0188 up up correct
HELE.US Helen of Troy Limited 20191017 0 158.19 159.3 156.1501 158.88 169540 158.88 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20191017 0 4.24 5.59 3.5 3.58 37912219 3.58 down down correct
HEXO.US HEXO Corp. Common Shares 20191017 0 2.6 2.96 2.5 2.89 8352616 11.56 up up correct
HFFG.US HF Foods Group Inc 20191017 0 17.61 17.9 16.925 17.84 10146 17.84 up down incorrect
HFWA.US Heritage Financial Corporation 20191017 0 26.64 26.96 26.59 26.94 114797 24.8433 up up correct
HGBL.US Heritage Global Inc 20191017 0 0.87 0.87 0.8501 0.8501 2111 0.8501 down down correct
HGSH.US China HGS Real Estate Inc 20191017 0 0.7 0.7 0.652 0.66 2566 1.32 down down correct
HHR.US HeadHunter Group PLC 20191017 0 18.385 18.795 18.1 18.2 59900 17.3193 down down correct
HIBB.US Hibbett Inc 20191017 0 22.59 22.77 22.5012 22.73 194752 22.5252 up down incorrect
HIFS.US Hingham Institution for Savings 20191017 0 187.51 189 187.51 188.3 1104 183.9444 up up correct
HIHO.US Highway Holdings Limited 20191017 0 1.7 1.75 1.7 1.729 3100 1.5277 up up correct
HIMX.US Himax Technologies Inc 20191017 0 2.4 2.44 2.39 2.4 433686 2.3567
HITI.US High Tide Inc. Common Shares 20191017 0 0.2 0.225 0.2 0.215 574806 0.215 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20191017 0 0.1546 0.17 0.135 0.16 120593 0.16 up up correct
HJLI.US Hancock Jaffe Laboratories Inc 20191017 0 0.69 0.7236 0.6671 0.6685 15277 16.7125 down down correct
HLG.US Hailiang Education Group Inc 20191017 0 66.4899 66.4899 65.7577 66.1205 14732 66.1205 down down correct
HLIT.US Harmonic Inc 20191017 0 6.66 6.69 6.575 6.63 707727 6.63 down down correct
HLNE.US Hamilton Lane Incorporated 20191017 0 56.91 58.53 56.86 58.49 275951 56.245 up up correct
HMHC.US Houghton Mifflin Harcourt Company 20191017 0 5.01 5.25 4.81 5.22 1324393 5.22 up up correct
HMNF.US HMN Financial Inc 20191017 0 21.38 21.38 21.38 21.38 72 21.38
HMST.US HomeStreet Inc 20191017 0 27.59 28.06 27.4401 28 108634 26.794 up up correct
HMTV.US Hemisphere Media Group Inc 20191017 0 12.79 12.89 12.66 12.8 27928 12.8 up up correct
HNNA.US Hennessy Advisors Inc 20191017 0 11.0773 11.13 11.0329 11.0974 1656 9.7653 up up correct
HNRG.US Hallador Energy Company 20191017 0 3.33 3.33 3.22 3.3 54048 3.1867 down down correct
HOFT.US Hooker Furniture Corporation 20191017 0 21.93 22.63 21.86 22.12 70540 20.8019 up up correct
HOLI.US Hollysys Automation Technologies Ltd 20191017 0 14.62 14.84 14.42 14.69 177959 14.2402 up up correct
HOLX.US Hologic Inc 20191017 0 49.03 49.45 49.01 49.35 1136263 49.35 up up correct
HON.US Honeywell International Inc 20191017 0 166.3 168.99 165.59 167.52 3593919 160.1648 up up correct
HONE.US HarborOne Bancorp Inc 20191017 0 10.03 10.06 9.99 10.01 326044 9.8061 down down correct
HOOK.US HOOKIPA Pharma Inc 20191017 0 7.5001 8.45 7.5001 8.38 49160 8.38 up up correct
HOPE.US Hope Bancorp Inc 20191017 0 14.08 14.085 13.93 14.02 735267 12.5466 down down correct
HOTH.US Hoth Therapeutics Inc 20191017 0 4.04 4.18 3.8 3.99 40146 3.99 down down correct
HPK.US HighPeak Energy Inc 20191017 0 10.32 10.4 10.3 10.32 6600 10.2056
HQI.US HireQuest Inc 20191017 0 6.7 6.7 6.5 6.7 1500 6.5316
HQY.US HealthEquity Inc 20191017 0 56.23 57.4 55.65 57.25 480317 57.25 up up correct
HROW.US Harrow Health Inc 20191017 0 5.21 5.39 5.19 5.25 52155 5.25 up up correct
HRTX.US Heron Therapeutics Inc 20191017 0 17.97 18.785 17.93 18.6 725910 18.6 up up correct
HRZN.US Horizon Technology Finance Corporation 20191017 0 12.02 12.02 11.82 11.97 99475 9.805 down down correct
HSDT.US Helius Medical Technologies Inc 20191017 0 1.62 1.72 1.61 1.61 16150 56.35 down up incorrect
HSIC.US Henry Schein Inc 20191017 0 62.9 63.83 62.655 63.55 1219100 63.55 up down incorrect
HSII.US Heidrick & Struggles International Inc 20191017 0 26.8 27.11 26.8 27.09 114185 25.8591 up up correct
HSKA.US Heska Corporation 20191017 0 75.13 77 74.775 76.5 62229 76.5 up up correct
HSON.US Hudson Global Inc 20191017 0 11.02 11.1238 10.95 10.96 7133 10.96 down down correct
HST.US Host Hotels & Resorts Inc 20191017 0 16.42 16.5 16.28 16.42 4753963 15.915
HSTM.US HealthStream Inc 20191017 0 26.32 26.715 26.285 26.49 74161 26.49 up up correct
HSTO.US Histogen Inc 20191017 0 0.365 0.38 0.342 0.378 121571 3.78 up up correct
HTBI.US HomeTrust Bancshares Inc 20191017 0 25.55 26.06 25.55 25.94 27598 25.1303 up up correct
HTBK.US Heritage Commerce Corp 20191017 0 11.45 11.57 11.39 11.55 194106 10.2317 up up correct
HTBX.US Heat Biologics Inc 20191017 0 0.3929 0.4203 0.374 0.3835 12716 2.6845 down down correct
HTGM.US HTG Molecular Diagnostics Inc 20191017 0 0.7736 0.8178 0.7554 0.772 12005 11.58 down down correct
HTHT.US Huazhu Group Limited 20191017 0 34.24 36 33.86 35.94 1402123 35.636 up up correct
HTLD.US Heartland Express Inc 20191017 0 22.09 22.29 21.78 21.92 301035 21.0894 down down correct
HTLF.US Heartland Financial USA Inc 20191017 0 44.7 44.86 44.26 44.72 100105 42.7069 up up correct
HUBG.US Hub Group Inc 20191017 0 49.02 49.2095 48.38 48.43 254134 48.43 down down correct
HUGE.US FSD Pharma Inc 20191017 0 5.69 5.7795 5.1927 5.2 5413 5.2 down down correct
HURC.US Hurco Companies Inc 20191017 0 31.98 32.35 31.87 31.99 11185 30.9076 up up correct
HURN.US Huron Consulting Group Inc 20191017 0 58.5 58.95 58.07 58.47 60922 58.47 down down correct
HUSN.US Hudson Capital Inc 20191017 0 1.473 1.6 1.39 1.41 11530 7.05 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20191017 0 1.5 1.54 1.4858 1.52 16169 1.52 up up correct
HVBC.US HV Bancorp Inc 20191017 0 14.82 14.8645 14.82 14.8645 1065 14.8645 up up correct
HWBK.US Hawthorn Bancshares Inc 20191017 0 21.9952 22.231 21.9004 22.1893 9840 20.9704 up up correct
HWC.US Hancock Whitney Corporation 20191017 0 38.05 38.34 37.5 38.25 603950 35.557 up up correct
HWKN.US Hawkins Inc 20191017 0 40.7 41.18 40.445 41.1 30351 19.7559 up up correct
HX.US Xiaobai Maimai Inc 20191017 0 1.42 1.46 1.11 1.17 184319 3.51 down down correct
HYMC.US Hycroft Mining Holding Corporation 20191017 0 10.28 10.28 10.28 10.28 4300 10.28
HYRE.US HyreCar Inc 20191017 0 2.2 2.42 2.1856 2.4 284254 2.4 up up correct
HZNP.US Horizon Therapeutics Public Limited Company 20191017 0 28.8 29.29 28.33 28.48 1677510 28.48 down up incorrect
IART.US Integra LifeSciences Holdings Corporation 20191017 0 62.11 62.67 61.85 61.96 288501 61.96 down down correct
IBCP.US Independent Bank Corporation 20191017 0 21.12 21.27 20.99 21.24 67768 19.2922 up down incorrect
IBKR.US Interactive Brokers Group Inc 20191017 0 46.49 47.24 45.62 45.76 420382 45.0477 down down correct
IBOC.US International Bancshares Corporation 20191017 0 39.5 39.93 39.3 39.82 206978 37.1711 up down incorrect
IBTX.US Independent Bank Group Inc 20191017 0 51.85 51.9 51.04 51.68 223368 49.2634 down up incorrect
ICAD.US iCAD Inc 20191017 0 6.74 7.67 6.68 7.4 262147 7.4 up up correct
ICBK.US County Bancorp Inc 20191017 0 19.38 19.38 19.38 19.38 870 18.8072
ICCC.US ImmuCell Corporation 20191017 0 5.6346 5.69 5.42 5.5 2349 5.5 down down correct
ICCH.US ICC Holdings Inc 20191017 0 13.56 13.6 13.51 13.6 4426 13.6 up up correct
ICFI.US ICF International Inc 20191017 0 76.54 79.36 76.54 79.2 121418 77.9628 up up correct
ICHR.US Ichor Holdings Ltd 20191017 0 25.64 26.31 25.16 25.59 290698 25.59 down up incorrect
ICLK.US iClick Interactive Asia Group Limited 20191017 0 2.98 3 2.93 3 112724 3 up up correct
ICLR.US ICON Public Limited Company 20191017 0 141.97 143.04 141.805 142.04 185177 142.04 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20191017 0 6.46 6.7872 6.4 6.72 41310 5.6039 up up correct
ICPT.US Intercept Pharmaceuticals Inc 20191017 0 65.36 65.78 63.4 64.41 399990 64.41 down down correct
ICUI.US ICU Medical Inc 20191017 0 153.94 156.87 152.81 156.63 141254 156.63 up up correct
IDCC.US InterDigital Inc 20191017 0 52.85 53.54 52.7225 53.46 124705 51.0338 up up correct
IDEX.US Ideanomics Inc 20191017 0 1.34 1.42 1.31 1.39 357041 1.39 up down incorrect
IDN.US Intellicheck Inc 20191017 0 4.92 5 4.92 4.92 3471 4.92
IDRA.US Idera Pharmaceuticals Inc 20191017 0 2.72 2.85 2.66 2.7 59322 2.7 down down correct
IDXX.US IDEXX Laboratories Inc 20191017 0 281.05 282.8181 278.61 282.13 188193 282.13 up up correct
IDYA.US IDEAYA Biosciences Inc 20191017 0 6.45 6.5 5.62 5.91 126809 5.91 down down correct
IEA.US Infrastructure and Energy Alternatives Inc 20191017 0 2.87 3.2755 2.75 2.92 17225 2.92 up up correct
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20191017 0 0.074 0.074 0.074 0.074 756 0.074
IEP.US Icahn Enterprises L.P 20191017 0 67.35 68.1184 67.3 67.63 41132 48.6048 up down incorrect
IESC.US IES Holdings Inc 20191017 0 20.07 20.32 20 20.12 11199 20.12 up up correct
IFMK.US iFresh Inc 20191017 0 1.8573 1.88 1.8073 1.84 59806 1.84 down down correct
IFRX.US InflaRx N.V 20191017 0 2.4 2.4075 2.3 2.35 165795 2.35 down down correct
IGIC.US International General Insurance Holdings Ltd 20191017 0 10.3 10.37 10.27 10.36 4700 9.8308 up up correct
IGICW.US International General Insurance Holdings Ltd 20191017 0 1 1.06 1 1.06 80355 1.06 up up correct
IGMS.US IGM Biosciences Inc 20191017 0 18.73 19.43 18.7 18.83 24492 18.83 up up correct
IHRT.US iHeartMedia Inc 20191017 0 14.44 14.7086 14.25 14.5 163528 14.5 up down incorrect
III.US Information Services Group Inc 20191017 0 2.31 2.36 2.31 2.32 74960 2.2897 up up correct
IIIV.US i3 Verticals Inc 20191017 0 20.02 20.14 19.631 19.77 93863 19.77 down down correct
IIN.US IntriCon Corporation 20191017 0 21.08 21.72 21.08 21.46 65250 21.46 up up correct
IIVI.US II 20191017 0 32.3 32.79 32.1 32.46 1159935 32.46 up down incorrect
IKNX.US IKONICS Corporation 20191017 0 6.1003 6.1003 6.1003 6.1003 229 6.1003
ILMN.US Illumina Inc 20191017 0 311.84 312.7 309.2 310.55 595213 310.55 down down correct
ILPT.US Industrial Logistics Properties Trust 20191017 0 21.21 21.34 21.17 21.21 324766 18.828
IMAC.US IMAC Holdings Inc 20191017 0 3 3.27 3 3.27 3242 3.27 up down incorrect
IMBI.US iMedia Brands Inc 20191017 0 0.5633 0.57 0.5502 0.5623 27003 5.623 down up incorrect
IMGN.US ImmunoGen Inc 20191017 0 2.5 2.53 2.46 2.49 758720 2.49 down up incorrect
IMKTA.US Ingles Markets Incorporated 20191017 0 38.57 39.0525 38.56 38.95 41955 37.877 up up correct
IMMP.US Immutep Limited 20191017 0 1.85 1.85 1.7873 1.85 25989 1.85
IMMR.US Immersion Corporation 20191017 0 7.95 8.23 7.92 8.19 296598 8.19 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20191017 0 20.48 20.48 20.36 20.44 10613 18.6329 down up incorrect
IMRN.US Immuron Limited 20191017 0 3.27 3.35 3.24 3.24 18696 3.24 down down correct
IMTE.US Integrated Media Technology Limited 20191017 0 6.71 7.23 6.6504 7.2001 3412 7.2001 up up correct
IMUX.US Immunic Inc 20191017 0 9.14 9.3 8.7801 9.08 16727 9.08 down down correct
IMV.US IMV Inc 20191017 0 2.673 2.7367 2.673 2.7367 290 2.7367 up up correct
IMVT.US Immunovant Inc 20191017 0 10.18 10.18 10.16 10.16 54800 10.16 down down correct
IMXI.US International Money Express Inc 20191017 0 14.61 14.85 14.49 14.6 131401 14.6 down down correct
INBK.US First Internet Bancorp 20191017 0 22.3 22.36 21.98 22.25 16967 21.7724 down up incorrect
INBKZ.US INBKZ 20191017 0 25.85 25.85 25.85 25.85 100 22.6259
INCY.US Incyte Corporation 20191017 0 78.35 78.68 77.38 77.43 799736 77.43 down down correct
INDB.US Independent Bank Corp 20191017 0 74.89 76.21 74.03 75.87 143282 71.5186 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20191017 0 9.85 9.85 9.85 9.85 0 9.85
INDP.US Indaptus Therapeutics Inc 20191017 0 62.56 63.2 59.36 59.6 5543 59.6 down down correct
INDT.US INDUS Realty Trust Inc 20191017 0 37.85 38.95 37.09 38.48 9200 36.7827 up down incorrect
INFI.US Infinity Pharmaceuticals Inc 20191017 0 1.14 1.19 1.14 1.15 108178 1.15 up up correct
INFN.US Infinera Corporation 20191017 0 5.5 5.56 5.39 5.43 1523424 5.43 down up incorrect
INGN.US Inogen Inc 20191017 0 49.86 50.06 48.96 49.39 196645 49.39 down down correct
INMB.US INmune Bio Inc 20191017 0 3.81 4.33 3.7431 4.22 41002 4.22 up down incorrect
INMD.US InMode Ltd 20191017 0 25.2 26.5981 25.12 26.03 1111208 13.015 up down incorrect
INO.US Inovio Pharmaceuticals Inc 20191017 0 2.51 2.52 2.26 2.36 849569 2.36 down up incorrect
INOD.US Innodata Inc 20191017 0 1.38 1.3836 1.36 1.36 5138 1.36 down down correct
INOV.US Inovalon Holdings Inc 20191017 0 15.86 15.88 15.03 15.08 1675084 15.08 down down correct
INPX.US Inpixon 20191017 0 0.11 0.11 0.0969 0.1025 168251 4.6125 down down correct
INSE.US Inspired Entertainment Inc 20191017 0 7.13 7.39 7.1 7.34 6086 7.34 up up correct
INSG.US Inseego Corp 20191017 0 4.96 5.05 4.88 4.99 707148 4.99 up down incorrect
INSM.US Insmed Incorporated 20191017 0 17.72 17.81 17.31 17.53 757074 17.53 down down correct
INTC.US Intel Corporation 20191017 0 52.635 52.84 51.38 51.86 16918323 49.0547 down down correct
INTG.US The InterGroup Corporation 20191017 0 29.75 29.825 29.75 29.825 1716 29.825 up up correct
INTU.US Intuit Inc 20191017 0 269.85 270.79 263.73 266.53 888719 263.5386 down up incorrect
INTZ.US Intrusion Inc 20191017 0 4.5 4.55 4.5 4.55 400 4.55 up up correct
INVA.US Innoviva Inc 20191017 0 11 11.11 10.83 10.93 336445 10.93 down down correct
INVE.US Identiv Inc 20191017 0 4.78 4.8 4.65 4.67 33217 4.67 down up incorrect
INVO.US INVO Bioscience Inc 20191017 0 0.2999 0.3 0.2999 0.3 6 9.6 up up correct
IONM.US Assure Holdings Corp. Common Stock 20191017 0 1.24 1.28 1.24 1.28 3000 1.28 up up correct
IONS.US Ionis Pharmaceuticals Inc 20191017 0 58.13 58.41 55.51 56.54 1789859 56.54 down down correct
IOSP.US Innospec Inc 20191017 0 91.17 93.17 91.17 93.13 116591 90.2036 up up correct
IOVA.US Iovance Biotherapeutics Inc 20191017 0 18.5 19.62 18.3 19.45 1246086 19.45 up up correct
IPA.US ImmunoPrecise Antibodies Ltd 20191017 0 0.3628 0.3689 0.352 0.3689 11622 0.3689 up up correct
IPAR.US Inter Parfums Inc 20191017 0 71.42 72.5 71.42 71.92 77937 70.1908 up up correct
IPDN.US Professional Diversity Network Inc 20191017 0 1.55 1.98 1.5 1.6155 159652 1.6155 up down incorrect
IPGP.US IPG Photonics Corporation 20191017 0 130.98 135.86 130.925 134.95 272631 134.95 up up correct
IPHA.US Innate Pharma S.A 20191017 0 5.61 6.18 5.61 6.05 827443 6.05 up up correct
IPLDP.US Interstate Power and Light Company 20191017 0 25.68 25.74 25.68 25.73 3000 23.0077 up up correct
IPWR.US Ideal Power Inc 20191017 0 2.68 2.68 2.26 2.32 348558 2.32 down down correct
IQ.US iQIYI Inc 20191017 0 16.38 16.47 16.19 16.3 3604444 16.3 down down correct
IRBT.US iRobot Corporation 20191017 0 57.52 59.11 57.28 57.96 720282 57.96 up up correct
IRCP.US IRSA Propiedades Comerciales S.A 20191017 0 11.55 11.55 11.11 11.11 3099 7.9256 down down correct
IRDM.US Iridium Communications Inc 20191017 0 23.96 24.26 23.7717 24.2 523193 24.2 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20191017 0 74 74.2 73.6 74.2 1371 74.2 up up correct
IRIX.US IRIDEX Corporation 20191017 0 1.9 1.9 1.86 1.89 47936 1.89 down down correct
IRMD.US IRadimed Corporation 20191017 0 22.6 23.1 22.59 22.96 43720 22.96 up up correct
IROQ.US IF Bancorp Inc 20191017 0 21.84 21.95 21.84 21.95 1059 21.2184 up up correct
IRTC.US iRhythm Technologies Inc 20191017 0 70.37 72.64 69.41 72.22 162966 72.22 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20191017 0 8.98 9.09 8.88 9.06 655163 9.06 up up correct
ISBC.US Investors Bancorp Inc 20191017 0 12.1 12.29 12.02 12.08 1785110 10.9039 down down correct
ISEE.US IVERIC bio Inc 20191017 0 1.01 1.01 0.981 0.9812 42244 0.9812 down up incorrect
ISIG.US Insignia Systems Inc 20191017 0 0.9801 1.02 0.9751 0.9751 1747 6.8257 down down correct
ISRG.US Intuitive Surgical Inc 20191017 0 534.69 536.99 528.4561 529.4 754655 176.4667 down down correct
ISSC.US Innovative Solutions and Support Inc 20191017 0 4.6427 4.73 4.5571 4.73 8266 4.0676 up up correct
ISTR.US Investar Holding Corporation 20191017 0 23.96 24.17 23.95 23.96 12064 23.2313
ISUN.US iSun Inc 20191017 0 4.363 4.54 4.05 4.2 10491 4.2 down down correct
ITCI.US Intra 20191017 0 8.46 8.59 8.37 8.5 409906 8.5 up up correct
ITI.US Iteris Inc 20191017 0 5.14 5.1998 5.07 5.14 260680 5.14
ITIC.US Investors Title Company 20191017 0 174.06 182.5171 174.06 179.48 7119 141.5939 up up correct
ITMR.US Itamar Medical Ltd 20191017 0 7.66 8.2 7.66 8.2 415 8.2 up up correct
ITRI.US Itron Inc 20191017 0 76.32 76.69 75.99 76.43 195089 76.43 up down incorrect
ITRM.US Iterum Therapeutics plc 20191017 0 4.04 4.04 3.9235 3.96 5419 3.96 down down correct
ITRN.US Ituran Location and Control Ltd 20191017 0 24.63 25.09 24.63 24.92 64781 23.3875 up up correct
IVAC.US Intevac Inc 20191017 0 5.107 5.39 5.09 5.34 47231 5.34 up up correct
IZEA.US IZEA Worldwide Inc 20191017 0 0.2701 0.28 0.2701 0.271 66194 0.271 up down incorrect
JACK.US Jack in the Box Inc 20191017 0 86.65 86.95 85.44 86.34 275838 83.1812 down down correct
JAGX.US Jaguar Health Inc 20191017 0 0.73 0.7496 0.715 0.7317 247068 2.1951 up up correct
JAKK.US JAKKS Pacific Inc 20191017 0 0.794 1.46 0.79 0.9711 152574 9.711 up up correct
JAN.US JanOne Inc 20191017 0 3.2 3.2 2.61 2.97 23140 2.97 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20191017 0 120.33 122.17 120 121.13 344696 121.13 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20191017 0 115.61 117.15 115.61 116.18 1010654 114.0437 up down incorrect
JBLU.US JetBlue Airways Corporation 20191017 0 17 17.2 16.96 17.19 4528480 17.19 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20191017 0 94.75 96.97 94.6 96.96 93071 87.295 up up correct
JCS.US Communications Systems Inc 20191017 0 4.19 4.28 4.19 4.28 4826 2.4906 up up correct
JD.US JD.com Inc 20191017 0 31.29 31.44 30.6105 30.74 6552544 30.74 down down correct
JFIN.US Jiayin Group Inc 20191017 0 11.1 11.15 10 10.06 22796 10.06 down down correct
JFU.US 9F Inc 20191017 0 11.91 12.05 11.711 12 23879 12 up up correct
JG.US Aurora Mobile Limited 20191017 0 3.73 3.8 3.6302 3.78 3821 3.78 up down incorrect
JJSF.US J & J Snack Foods Corp 20191017 0 194 195.72 193.27 195.5 90584 188.6508 up up correct
JKHY.US Jack Henry & Associates Inc 20191017 0 143.79 144.73 142.555 143.4 273251 139.8574 down down correct
JMPNZ.US JMPNZ 20191017 0 24.36 24.433 24.173 24.33 41100 21.7566 down down correct
JNCE.US Jounce Therapeutics Inc 20191017 0 3.47 3.56 3.46 3.48 40663 3.48 up up correct
JOBS.US 51job Inc 20191017 0 83.28 84.62 81.73 82.68 266722 82.68 down down correct
JOUT.US Johnson Outdoors Inc 20191017 0 60.32 60.44 59.47 59.78 20335 58.7721 down down correct
JRJC.US China Finance Online Co. Limited 20191017 0 0.725 0.725 0.6901 0.7049 4822 7.049 down up incorrect
JRSH.US Jerash Holdings (US) Inc 20191017 0 6.95 7.09 6.95 7.09 1790 6.5742 up up correct
JRVR.US James River Group Holdings Ltd 20191017 0 37.1 37.305 36.65 36.8 134505 34.2595 down up incorrect
JSM.US Navient Corporation SR NT 6% 121543 20191017 0 24.05 24.1 23.655 23.89 26136 21.0291 down down correct
JVA.US Coffee Holding Co. Inc 20191017 0 3.77 3.8099 3.755 3.76 16463 3.76 down up incorrect
JYNT.US The Joint Corp 20191017 0 17.84 18.345 17.57 18.21 230087 18.21 up up correct
KALA.US Kala Pharmaceuticals Inc 20191017 0 3.57 3.715 3.42 3.48 763294 3.48 down down correct
KALU.US Kaiser Aluminum Corporation 20191017 0 98.16 100.055 97.43 98.64 96038 92.7517 up up correct
KALV.US KalVista Pharmaceuticals Inc 20191017 0 11.03 12.16 11.03 12.06 135621 12.06 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20191017 0 0.15 0.15 0.15 0.15 0 0.15
KBAL.US Kimball International Inc 20191017 0 19.77 19.84 19.61 19.83 93359 18.521 up up correct
KBSF.US KBS Fashion Group Limited 20191017 0 2.29 2.2913 2.18 2.25 2810 2.25 down up incorrect
KDMN.US Kadmon Holdings Inc 20191017 0 2.72 2.82 2.72 2.81 390979 2.81 up up correct
KDNY.US Chinook Therapeutics Inc 20191017 0 5.15 5.65 5.15 5.4 223453 5.4 up up correct
KDP.US Keurig Dr Pepper Inc 20191017 0 27.66 27.86 27.56 27.6 1814489 26.4621 down down correct
KE.US Kimball Electronics Inc 20191017 0 14.95 15.11 14.8943 15 37680 15 up up correct
KELYA.US Kelly Services Inc 20191017 0 23.14 23.31 23.14 23.25 82219 22.9583 up up correct
KEQU.US Kewaunee Scientific Corporation 20191017 0 15.5506 15.5506 15.4372 15.5 1761 15.5 down down correct
KERN.US Akerna Corp 20191017 0 5.65 5.81 5.15 5.79 39248 5.79 up up correct
KERNW.US Akerna Corp 20191017 0 0.5974 0.6 0.51 0.5305 57512 0.5305 down down correct
KFFB.US Kentucky First Federal Bancorp 20191017 0 7.2918 7.2918 7.2918 7.2918 350 6.3899
KFRC.US Kforce Inc 20191017 0 37.45 37.94 37.45 37.83 87272 36.2223 up down incorrect
KHC.US The Kraft Heinz Company 20191017 0 27.5 27.82 27.28 27.77 4348824 24.9512 up down incorrect
KIDS.US OrthoPediatrics Corp 20191017 0 36.49 37.18 36.07 37.01 39194 37.01 up down incorrect
KINS.US Kingstone Companies Inc 20191017 0 8.4 8.62 8.36 8.56 26490 8.0415 up up correct
KIRK.US Kirkland's Inc 20191017 0 1.44 1.47 1.38 1.44 306953 1.44
KLAC.US KLA Corporation 20191017 0 162.71 167.95 161.0375 161.51 1614062 156.0641 down down correct
KLDO.US Kaleido Biosciences Inc 20191017 0 5.29 5.61 4.8 5.45 118798 5.45 up up correct
KLIC.US Kulicke and Soffa Industries Inc 20191017 0 22.67 23.28 22.67 23.12 313063 22.301 up up correct
KLXE.US KLX Energy Services Holdings Inc 20191017 0 8.47 8.68 8.35 8.42 219752 42.1 down down correct
KMDA.US Kamada Ltd 20191017 0 5.09 5.29 5.09 5.29 33240 5.29 up up correct
KMPH.US KemPharm Inc 20191017 0 0.67 0.68 0.63 0.64 5340 10.24 down down correct
KNDI.US Kandi Technologies Group Inc 20191017 0 5.11 5.4 5.0828 5.35 365823 5.35 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20191017 0 5.59 5.59 5.01 5.29 355207 5.29 down down correct
KNSL.US Kinsale Capital Group Inc 20191017 0 104.34 106.2739 103.5 105.64 87476 105.1321 up up correct
KOD.US Kodiak Sciences Inc 20191017 0 20.23 21.25 19.86 20.13 335794 20.13 down up incorrect
KOPN.US Kopin Corporation 20191017 0 0.591 0.5915 0.569 0.5701 391813 0.5701 down down correct
KOR.US Corvus Gold Inc 20191017 0 1.45 1.5142 1.44 1.48 42690 1.48 up up correct
KOSS.US Koss Corporation 20191017 0 1.947 1.95 1.84 1.85 18188 1.85 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20191017 0 3.409 3.45 3.31 3.31 3500 3.31 down down correct
KPTI.US Karyopharm Therapeutics Inc 20191017 0 10.56 11.055 10.48 10.86 1473697 10.86 up up correct
KRMD.US Repro Med Systems Inc 20191017 0 3.89 3.98 3.66 3.9713 94501 3.9713 up up correct
KRNT.US Kornit Digital Ltd 20191017 0 32.45 33.545 32.45 33.27 192090 33.27 up down incorrect
KRNY.US Kearny Financial Corp 20191017 0 13.32 13.37 13.28 13.36 215413 12.4441 up down incorrect
KRTX.US Karuna Therapeutics Inc 20191017 0 13.41 13.91 12.98 13.29 118364 13.29 down down correct
KRUS.US Kura Sushi USA Inc 20191017 0 17.41 17.61 17.23 17.61 69358 17.61 up up correct
KRYS.US Krystal Biotech Inc 20191017 0 40.15 41.24 37.32 37.75 154455 37.75 down down correct
KSPN.US Kaspien Holdings Inc 20191017 0 3.22 3.22 3.0102 3.12 37800 3.12 down down correct
KTCC.US Key Tronic Corporation 20191017 0 5.9815 6.03 5.9815 6.0294 854 6.0294 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20191017 0 19.46 19.68 19.055 19.08 562969 19.08 down down correct
KTRA.US Kintara Therapeutics Inc 20191017 0 0.4459 0.57 0.4448 0.5186 1153961 0.5186 up up correct
KURA.US Kura Oncology Inc 20191017 0 14.78 15.0595 14.71 14.96 141742 14.96 up up correct
KVHI.US KVH Industries Inc 20191017 0 10.08 10.33 10.04 10.16 21495 10.16 up up correct
KXIN.US Kaixin Auto Holdings 20191017 0 1.78 1.87 1.75 1.75 10105 1.75 down down correct
KZIA.US Kazia Therapeutics Limited 20191017 0 3.53 3.53 3.03 3.3334 1718 3.3334 down down correct
KZR.US Kezar Life Sciences Inc 20191017 0 3.27 3.78 3.27 3.69 55513 3.69 up up correct
LAKE.US Lakeland Industries Inc 20191017 0 11.32 11.32 11.02 11.04 8282 11.04 down up incorrect
LAMR.US Lamar Advertising Company (REIT) 20191017 0 82.09 82.85 81.59 82.54 165745 75.7323 up up correct
LANC.US Lancaster Colony Corporation 20191017 0 139.79 141.53 139.4 141.09 106283 135.6396 up up correct
LAND.US Gladstone Land Corporation 20191017 0 11.74 11.88 11.74 11.83 73283 10.9864 up up correct
LARAX.US LARAX 20191017 0 9.9 9.9 9.9 9.9 0 8.6248
LARK.US Landmark Bancorp Inc 20191017 0 20.4081 20.4081 20.3582 20.3629 7365 17.1373 down down correct
LASR.US nLIGHT Inc 20191017 0 13.67 14.4 13.605 14.17 338682 14.17 up up correct
LAUR.US Laureate Education Inc 20191017 0 15.61 15.81 15.59 15.71 911814 8.8341 up down incorrect
LAWS.US Lawson Products Inc 20191017 0 42 43.11 41.67 42.95 18839 42.95 up down incorrect
LAZY.US Lazydays Holdings Inc 20191017 0 4.6 4.6 4.45 4.45 1034 4.45 down down correct
LBAI.US Lakeland Bancorp Inc 20191017 0 15.47 15.55 15.36 15.5 103350 14.28 up up correct
LBC.US Luther Burbank Corporation 20191017 0 11.02 11.02 10.76 11.02 31219 10.4133
LBRDA.US Liberty Broadband Corporation 20191017 0 110.22 111.47 109.84 110.7 37266 110.7 up down incorrect
LBRDK.US Liberty Broadband Corporation 20191017 0 110.73 111.78 110.03 111.14 658850 111.14 up up correct
LBTYA.US Liberty Global plc 20191017 0 25.99 26.12 25.27 25.48 3183648 25.48 down down correct
LBTYK.US Liberty Global plc 20191017 0 24.67 24.85 24.1 24.24 5500948 24.24 down down correct
LCA.US Landcadia Holdings IV Inc 20191017 0 9.79 9.8 9.79 9.79 2407 9.79
LCNB.US LCNB Corp 20191017 0 17.4874 17.74 17.27 17.58 10274 15.9085 up up correct
LCRDX.US LCRDX 20191017 0 9.9 9.9 9.9 9.9 0 8.5041
LCUT.US Lifetime Brands Inc 20191017 0 7.98 8.5 7.72 8.43 56269 8.1312 up down incorrect
LE.US Lands' End Inc 20191017 0 11.23 11.75 11.08 11.48 248879 11.48 up down incorrect
LECO.US Lincoln Electric Holdings Inc 20191017 0 86.53 87.97 86.53 87.78 356603 84.3497 up up correct
LEDS.US SemiLEDs Corporation 20191017 0 2.74 2.74 2.6 2.6 12762 2.6 down down correct
LEE.US Lee Enterprises Incorporated 20191017 0 1.87 1.88 1.835 1.85 125791 18.5 down down correct
LEGH.US Legacy Housing Corporation 20191017 0 15.6117 15.91 15.5183 15.7 4739 15.7 up down incorrect
LENDX.US Stone Ridge Alternative Lending Risk Pre 20191017 0 10.19 10.19 10.19 10.19 0 34.7867
LEVL.US Level One Bancorp Inc 20191017 0 24.22 24.69 24.22 24.3 3186 23.8304 up up correct
LEXX.US Lexaria Bioscience Corp 20191017 0 0.57 0.67 0.57 0.67 1484 20.1 up up correct
LFMD.US LifeMD Inc 20191017 0 0.8375 0.8375 0.7495 0.799 960 0.799 down down correct
LFUS.US Littelfuse Inc 20191017 0 186.07 187.85 185.09 187.53 95473 183.7798 up up correct
LFVN.US LifeVantage Corporation 20191017 0 14.4 14.8 14.2799 14.39 196650 14.39 down down correct
LGIH.US LGI Homes Inc 20191017 0 87.75 88.995 87.55 87.68 345387 87.68 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20191017 0 107.33 109.75 106.14 108.18 200895 108.18 up up correct
LGO.US Largo Resources Ltd 20191017 0 1.05 1.07 1.05 1.06 63590 10.6 up down incorrect
LHCG.US LHC Group Inc 20191017 0 114.17 116.75 112.23 115.96 213171 115.96 up up correct
LIFE.US aTyr Pharma Inc 20191017 0 3.59 3.5925 3.38 3.44 47893 3.44 down up incorrect
LILA.US Liberty Latin America Ltd 20191017 0 18.57 18.64 18.23 18.46 267370 17.3987 down down correct
LILAK.US Liberty Latin America Ltd 20191017 0 18.11 18.43 18.02 18.22 671255 17.1563 up up correct
LINC.US Lincoln Educational Services Corporation 20191017 0 2.19 2.2345 2.13 2.13 7471 2.13 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20191017 0 16.74 16.96 16.65 16.95 101115 16.95 up up correct
LINK.US Interlink Electronics Inc 20191017 0 4 4 3.55 3.99 1876 3.99 down down correct
LIQT.US LiqTech International Inc 20191017 0 7.96 8.24 7.8202 7.92 222554 7.92 down down correct
LITE.US Lumentum Holdings Inc 20191017 0 53.89 55.21 53.48 55.1 1331222 55.1 up up correct
LIVE.US Live Ventures Incorporated 20191017 0 8.94 8.94 8.76 8.77 3213 8.77 down down correct
LIVN.US LivaNova PLC 20191017 0 73.63 74.34 73.345 73.99 256131 73.99 up up correct
LIVX.US LiveXLive Media Inc 20191017 0 1.57 1.66 1.5303 1.59 67457 1.59 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20191017 0 1.2764 1.2764 1.2764 1.2764 25 7.6584
LJPC.US La Jolla Pharmaceutical Company 20191017 0 8.44 8.926 8.44 8.69 246413 8.69 up up correct
LK.US Luckin Coffee Inc 20191017 0 0.03 0.03 0.03 0.03 51000 0.03
LKCO.US Luokung Technology Corp 20191017 0 2.26 2.43 2.08 2.18 816507 2.18 down down correct
LKFN.US Lakeland Financial Corporation 20191017 0 44.05 44.19 43.5955 44.07 51822 41.6471 up down incorrect
LKQ.US LKQ Corporation 20191017 0 31.39 31.46 30.965 31.23 1511725 31.0943 down down correct
LLL.US JX Luxventure Ltd 20191017 0 2.29 2.2913 2.18 2.25 2810 2.25 down down correct
LLNW.US Limelight Networks Inc 20191017 0 3.52 4 3.5 3.75 7183665 3.75 up up correct
LMAT.US LeMaitre Vascular Inc 20191017 0 34.08 34.76 33.97 34.7 65068 33.8836 up down incorrect
LMB.US Limbach Holdings Inc 20191017 0 4.87 4.92 4.79 4.79 7646 4.79 down down correct
LMFA.US LM Funding America Inc 20191017 0 0.92 0.96 0.86 0.93 154866 4.65 up up correct
LMNL.US Liminal BioSciences Inc 20191017 0 7.6 7.6 7.6 7.6 100 7.6
LMNR.US Limoneira Company 20191017 0 18.86 18.94 18.59 18.66 30256 17.8773 down down correct
LMRK.US Landmark Infrastructure Partners LP 20191017 0 17.95 18.09 17.81 17.97 60542 15.3214 up down incorrect
LMRKN.US Landmark Infrastructure Partners LP 20191017 0 26.31 26.31 26.26 26.3 6687 22.4992 down down correct
LMRKO.US Landmark Infrastructure Partners LP 20191017 0 26.071 26.09 25.9739 26.0596 3001 21.7901 down down correct
LMRKP.US Landmark Infrastructure Partners LP 20191017 0 25.638 25.719 25.6 25.684 4021 21.7754 up up correct
LMST.US Limestone Bancorp Inc 20191017 0 15.205 15.25 15.15 15.24 2878 15.24 up down incorrect
LNDC.US Landec Corporation 20191017 0 9.28 9.28 9.03 9.27 123153 9.27 down up incorrect
LNT.US Alliant Energy Corporation 20191017 0 52.31 52.82 52.18 52.74 1060031 49.4625 up up correct
LNTH.US Lantheus Holdings Inc 20191017 0 19.08 19.25 18.7301 18.9 259339 18.9 down down correct
LOAN.US Manhattan Bridge Capital Inc 20191017 0 6.42 6.42 6.25 6.25 16153 5.3057 down down correct
LOB.US Live Oak Bancshares Inc 20191017 0 17.94 18.14 17.83 18.06 161283 17.8952 up up correct
LOCO.US El Pollo Loco Holdings Inc 20191017 0 11.87 12.03 11.75 11.83 201666 11.83 down down correct
LOGC.US LogicBio Therapeutics Inc 20191017 0 10.36 10.5 10.02 10.09 16213 10.09 down up incorrect
LOGI.US Logitech International S.A 20191017 0 41.32 41.32 40.89 41.04 122799 40.1326 down up incorrect
LOOP.US Loop Industries Inc 20191017 0 10.99 11.47 10.89 11.06 119733 11.06 up up correct
LOPE.US Grand Canyon Education Inc 20191017 0 97.38 97.71 96.71 96.75 274173 96.75 down down correct
LORL.US Loral Space & Communications Inc 20191017 0 41.03 41.8 40.87 41.18 36382 29.9278 up down incorrect
LOTZ.US CarLotz Inc 20191017 0 9.85 9.85 9.85 9.85 150039 9.85
LOTZW.US CarLotz Inc 20191017 0 0.75 0.75 0.75 0.75 1000 0.75
LOVE.US The Lovesac Company 20191017 0 18.65 19.14 18.325 19.12 189691 19.12 up up correct
LPCN.US Lipocine Inc 20191017 0 3.09 3.19 3.05 3.15 252595 3.15 up down incorrect
LPLA.US LPL Financial Holdings Inc 20191017 0 77.55 78.48 77.38 77.44 356124 75.6326 down down correct
LPRO.US Open Lending Corporation 20191017 0 10.2 10.21 10.2 10.21 325000 10.21 up up correct
LPSN.US LivePerson Inc 20191017 0 39.6 40.24 39.08 40.24 429957 40.24 up up correct
LPTH.US LightPath Technologies Inc 20191017 0 0.73 0.749 0.708 0.7152 38776 0.7152 down down correct
LPTX.US Leap Therapeutics Inc 20191017 0 1.18 1.19 1.13 1.17 106237 1.17 down down correct
LQDA.US Liquidia Corporation 20191017 0 4.21 4.84 4.17 4.75 103246 4.75 up up correct
LQDT.US Liquidity Services Inc 20191017 0 6.48 6.64 6.44 6.46 56287 6.46 down down correct
LRCX.US Lam Research Corporation 20191017 0 238.89 240.29 235.28 236.1 1283522 229.1823 down down correct
LRFC.US Logan Ridge Finance Corp 20191017 0 8.9 9 8.88 9 119162 6.895 up up correct
LRMR.US Larimar Therapeutics Inc 20191017 0 0.774 0.784 0.7614 0.784 23177 9.408 up up correct
LSBK.US Lake Shore Bancorp Inc 20191017 0 15 15 15 15 3558 13.8198
LSCC.US Lattice Semiconductor Corporation 20191017 0 19.6 19.7015 19.332 19.55 1201244 19.55 down down correct
LSEA.US Landsea Homes Corporation 20191017 0 10.24 10.24 10.24 10.24 1000 10.24
LSTR.US Landstar System Inc 20191017 0 113.73 114.2 112.57 113.46 339847 108.403 down down correct
LSXMA.US The Liberty SiriusXM Group 20191017 0 43.03 43.44 42.81 43.32 324315 43.32 up up correct
LSXMK.US The Liberty SiriusXM Group 20191017 0 43.68 43.965 43.39 43.76 323317 43.0467 up down incorrect
LTAFX.US Altst Strgs Fd A 20191017 0 6.96 6.96 6.96 6.96 0 6.1708
LTBR.US Lightbridge Corporation 20191017 0 0.65 0.6565 0.6243 0.6243 77070 7.4916 down down correct
LTCFX.US Alternative Strategies Fund Class C 20191017 0 6.71 6.71 6.71 6.71 0 5.9335
LTIFX.US LTIFX 20191017 0 6.99 6.99 6.99 6.99 0 6.99
LTRPA.US Liberty TripAdvisor Holdings Inc 20191017 0 9.31 9.38 9.2 9.24 254219 9.24 down down correct
LTRX.US Lantronix Inc 20191017 0 3.62 3.6777 3.53 3.54 27558 3.54 down down correct
LULU.US Lululemon Athletica Inc 20191017 0 204.8 205.65 204.23 204.96 1309839 204.96 up down incorrect
LUMO.US Lumos Pharma Inc 20191017 0 1.35 1.35 1.26 1.27 263483 11.43 down up incorrect
LUNA.US Luna Innovations Incorporated 20191017 0 5.72 5.81 5.71 5.8 70975 5.8 up up correct
LVO.US LiveOne Inc 20191017 0 1.57 1.66 1.53 1.59 67300 1.59 up up correct
LVOX.US LiveVox Holding Inc 20191017 0 9.86 9.86 9.86 9.86 53300 9.86
LWAY.US Lifeway Foods Inc 20191017 0 2.21 2.2136 2.01 2.15 6208 2.15 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20191017 0 0.7 0.7 0.6625 0.6999 61320 0.6999 down down correct
LX.US LexinFintech Holdings Ltd 20191017 0 10.26 10.75 10.17 10.73 1200382 10.73 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20191017 0 3.31 3.39 3.24 3.26 1172483 3.26 down down correct
LYFT.US Lyft Inc 20191017 0 40.53 42.07 40.21 41.67 6195631 41.67 up up correct
LYTS.US LSI Industries Inc 20191017 0 5.17 5.45 5.1543 5.4 120430 5.0762 up up correct
MACK.US Merrimack Pharmaceuticals Inc 20191017 0 4.15 4.24 4.15 4.18 2298 3.7169 up up correct
MANH.US Manhattan Associates Inc 20191017 0 82.72 83.24 81.12 81.53 520236 81.53 down down correct
MANT.US ManTech International Corporation 20191017 0 69.71 70.88 69.36 70.72 98680 67.9758 up up correct
MAPS.US WM Technology Inc 20191017 0 9.86 9.86 9.86 9.86 200 9.86
MAR.US Marriott International Inc 20191017 0 120.81 121.73 120.35 120.57 985740 119.663 down up incorrect
MARA.US Marathon Digital Holdings Inc 20191017 0 1.62 1.68 1.61 1.63 46741 1.63 up up correct
MARK.US Remark Holdings Inc 20191017 0 0.7856 0.82 0.7717 0.7861 59402 0.7861 up up correct
MARPS.US Marine Petroleum Trust 20191017 0 2.09 2.1105 2.09 2.1003 2467 1.768 up up correct
MASI.US Masimo Corporation 20191017 0 146.94 148.66 146.56 148 191374 148 up up correct
MAT.US Mattel Inc 20191017 0 11.61 11.68 11.07 11.12 4686991 11.12 down down correct
MATW.US Matthews International Corporation 20191017 0 35.44 35.825 35.36 35.6 140825 33.6767 up down incorrect
MBCN.US Middlefield Banc Corp 20191017 0 45.9648 45.9648 45.85 45.85 648 21.4962 down down correct
MBII.US Marrone Bio Innovations Inc 20191017 0 1.38 1.4 1.31 1.39 53552 1.39 up up correct
MBIN.US Merchants Bancorp 20191017 0 15.99 16.06 15.75 15.92 25591 15.4603 down down correct
MBINO.US Merchants Bancorp 20191017 0 26.16 26.38 26.1 26.23 26500 22.9818 up up correct
MBINP.US Merchants Bancorp 20191017 0 27.336 27.336 27.336 27.336 0 23.564
MBIO.US Mustang Bio Inc 20191017 0 3.13 3.16 3 3.08 629988 3.08 down down correct
MBOT.US Microbot Medical Inc 20191017 0 5.17 5.27 4.65 4.86 51245 4.86 down down correct
MBRX.US Moleculin Biotech Inc 20191017 0 1.12 1.12 1.0617 1.08 41655 6.48 down up incorrect
MBUU.US Malibu Boats Inc 20191017 0 31.87 32.26 31.5 31.97 134450 31.97 up up correct
MBWM.US Mercantile Bank Corporation 20191017 0 34.85 35.11 34.52 34.83 56271 31.8275 down down correct
MCBC.US Macatawa Bank Corporation 20191017 0 10.23 10.31 10.21 10.29 38281 9.4693 up up correct
MCBS.US MetroCity Bankshares Inc 20191017 0 13.48 13.5 13.35 13.5 35000 12.6939 up up correct
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20191017 0 13.21 13.21 13.21 13.21 0 11.5952
MCFT.US MasterCraft Boat Holdings Inc 20191017 0 14.45 14.75 14.34 14.65 89285 14.65 up up correct
MCHP.US Microchip Technology Incorporated 20191017 0 97.13 97.56 95.25 95.69 2132280 46.4768 down down correct
MCHX.US Marchex Inc 20191017 0 3.1 3.21 3.1 3.18 37546 3.18 up down incorrect
MCRB.US Seres Therapeutics Inc 20191017 0 3.45 3.56 3.41 3.48 172608 3.48 up up correct
MCRI.US Monarch Casino & Resort Inc 20191017 0 42.9 43.27 42.74 42.8 39529 42.8 down down correct
MDB.US MongoDB Inc 20191017 0 122.59 123.7 119.36 120.36 1059918 120.36 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20191017 0 87.45 90.56 86.195 87.93 118641 87.93 up up correct
MDGS.US Medigus Ltd 20191017 0 1.7 1.87 1.7 1.87 601 1.87 up down incorrect
MDJH.US MDJM Ltd 20191017 0 2.7128 2.79 2.59 2.71 4388 2.71 down down correct
MDLZ.US Mondelez International Inc 20191017 0 54.78 54.86 54.44 54.63 4722215 52.2776 down down correct
MDNA.US Medicenna Therapeutics Corp 20191017 0 0.9166 0.9166 0.9166 0.9166 100 0.9166
MDRR.US Medalist Diversified REIT Inc 20191017 0 4.09 4.13 4.09 4.09 5016 3.5296
MDRX.US Allscripts Healthcare Solutions Inc 20191017 0 10.88 11.11 10.77 11.07 1410076 11.07 up up correct
MDVL.US Medavail Holdings Inc 20191017 0 1.56 1.56 1.42 1.42 3715 17.04 down down correct
MDWD.US MediWound Ltd 20191017 0 2.84 2.93 2.72 2.72 49034 2.72 down down correct
MDXG.US MiMedx Group Inc 20191017 0 5.09 5.09 4.91 5.01 142241 5.01 down down correct
MEDP.US Medpace Holdings Inc 20191017 0 78.08 79.24 77.2 77.94 479225 77.94 down down correct
MEIP.US MEI Pharma Inc 20191017 0 1.71 1.81 1.695 1.79 119836 1.79 up up correct
MELI.US MercadoLibre Inc 20191017 0 555.45 558.965 548.46 549.25 383217 549.25 down down correct
MEOH.US Methanex Corporation 20191017 0 35.83 36.43 35.81 36.12 278932 34.5015 up up correct
MERC.US Mercer International Inc 20191017 0 11.23 11.325 11.13 11.28 221477 10.4382 up up correct
MESA.US Mesa Air Group Inc 20191017 0 7.28 7.35 7.17 7.27 101402 7.27 down up incorrect
MESO.US Mesoblast Limited 20191017 0 6.1 6.24 6.1 6.21 19517 6.21 up up correct
METC.US Ramaco Resources Inc 20191017 0 3.47 3.6 3.47 3.59 22515 3.59 up up correct
MFH.US Mercurity Fintech Holding Inc 20191017 0 1.22 1.285 1.07 1.17 60195 2.34 down down correct
MFIN.US Medallion Financial Corp 20191017 0 5.92 6.08 5.9 6.04 36766 6.04 up up correct
MGEE.US MGE Energy Inc 20191017 0 76.81 77.085 76.34 76.94 129263 73.5007 up up correct
MGI.US MoneyGram International Inc 20191017 0 3.97 4.3 3.91 4.255 1507958 4.255 up up correct
MGIC.US Magic Software Enterprises Ltd 20191017 0 9.035 9.186 8.9601 9.17 17663 8.7843 up up correct
MGLN.US Magellan Health Inc 20191017 0 61.32 62.68 61.28 62.5 119336 62.5 up up correct
MGNI.US Magnite Inc 20191017 0 8.9 9.195 8.88 9 511533 9 up up correct
MGNX.US MacroGenics Inc 20191017 0 11.23 11.52 11.18 11.45 269695 11.45 up up correct
MGPI.US MGP Ingredients Inc 20191017 0 46.71 47.38 46.35 46.89 99170 45.8229 up up correct
MGRC.US McGrath RentCorp 20191017 0 66.53 67.7 66.495 67.36 83413 64.1191 up up correct
MGTA.US Magenta Therapeutics Inc 20191017 0 9.36 9.85 9.18 9.65 65239 9.65 up up correct
MGTX.US MeiraGTx Holdings plc 20191017 0 14.69 15.27 14.69 15 265759 15 up up correct
MGYR.US Magyar Bancorp Inc 20191017 0 12.3499 12.35 12.3499 12.35 633 10.0087 up up correct
MHLD.US Maiden Holdings Ltd 20191017 0 0.74 0.745 0.6 0.6028 403503 0.6028 down down correct
MICT.US MICT Inc 20191017 0 0.4523 0.47 0.4523 0.46 3440 0.46 up up correct
MIDD.US The Middleby Corporation 20191017 0 114.31 115.54 114.24 115.43 219091 115.43 up up correct
MIME.US Mimecast Limited 20191017 0 39.29 39.79 38.39 38.89 651491 38.89 down down correct
MIND.US MIND Technology Inc 20191017 0 2.72 2.74 2.53 2.53 42073 2.53 down down correct
MINDP.US MIND Technology Inc 20191017 0 23.5 23.799 23.5 23.65 4840 19.2946 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20191017 0 8.48 8.7867 7.65 7.98 34449 7.98 down down correct
MIST.US Milestone Pharmaceuticals Inc 20191017 0 18.98 18.98 18.8401 18.95 2751 18.95 down up incorrect
MITK.US Mitek Systems Inc 20191017 0 9.71 9.77 9.67 9.73 124728 9.73 up up correct
MITO.US Stealth BioTherapeutics Corp 20191017 0 6.86 7.48 6.13 6.38 49943 6.38 down down correct
MKSI.US MKS Instruments Inc 20191017 0 94.35 97.89 94.17 94.67 390306 93.4719 up up correct
MKTX.US MarketAxess Holdings Inc 20191017 0 344.08 350.44 341.26 349.7 440630 345.4472 up up correct
MKTY.US Mechanical Technology Incorporated 20191017 0 0.92 1 0.9 0.91 6205 0.91 down down correct
MLAB.US Mesa Laboratories Inc 20191017 0 218.57 221.735 214.13 217.58 25566 216.3864 down down correct
MLCO.US Melco Resorts & Entertainment Limited 20191017 0 20.63 21.04 20.575 20.62 1367585 20.2777 down down correct
MLHR.US Herman Miller Inc 20191017 0 45.44 45.805 45.335 45.67 305008 44.4165 up up correct
MLKN.US MillerKnoll Inc 20191017 0 45.44 45.805 45.335 45.67 305008 44.218 up up correct
MLVF.US Malvern Bancorp Inc 20191017 0 21.98 22.18 21.8917 22.17 9080 22.17 up up correct
MMAT.US Meta Materials Inc 20191017 0 1.8 1.8 1.68 1.68 99600 1.68 down down correct
MMLP.US Martin Midstream Partners L.P 20191017 0 3.99 3.99 3.8 3.85 139280 3.4411 down down correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20191017 0 0.64 0.66 0.6168 0.66 21400 0.66 up down incorrect
MMSI.US Merit Medical Systems Inc 20191017 0 29.75 30.55 29.72 30.31 627365 30.31 up up correct
MMYT.US MakeMyTrip Limited 20191017 0 21.85 22.63 21.67 21.99 351368 21.99 up up correct
MNDO.US MIND C.T.I. Ltd 20191017 0 2.33 2.33 2.3147 2.33 6878 1.8872
MNDT.US Mandiant Inc. 20191017 0 15.1 15.25 15.015 15.11 1561661 15.11 up up correct
MNKD.US MannKind Corporation 20191017 0 1.27 1.3 1.26 1.28 901896 1.28 up up correct
MNOV.US MediciNova Inc 20191017 0 6.92 7.38 6.79 7.17 428792 7.17 up up correct
MNRO.US Monro Inc 20191017 0 79.11 80.03 78.915 79.48 174530 76.6211 up down incorrect
MNSB.US MainStreet Bancshares Inc 20191017 0 20.92 21 20.92 20.99 3152 20.99 up up correct
MNST.US Monster Beverage Corporation 20191017 0 55.83 57.28 55.83 56.56 4180726 56.56 up up correct
MNTV.US Momentive Global Inc 20191017 0 18.66 18.82 18.2 18.4 844338 18.4 down down correct
MNTX.US Manitex International Inc 20191017 0 6.0903 6.13 6.03 6.04 15925 6.04 down down correct
MODV.US ModivCare Inc 20191017 0 62.47 63.53 62.47 62.87 62263 61.0784 up up correct
MOFG.US MidWestOne Financial Group Inc 20191017 0 30.52 31.09 30.43 30.85 32326 28.6288 up up correct
MOGO.US Mogo Inc 20191017 0 3.3081 3.3457 3.2407 3.2407 2029 3.2407 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20191017 0 17.02 17.32 17.02 17.28 14901 17.28 up up correct
MOMO.US Momo Inc 20191017 0 35.15 35.2262 34.5 34.59 2198224 32.0146 down down correct
MOR.US MorphoSys AG 20191017 0 27.83 27.88 27.55 27.56 17456 27.56 down down correct
MORF.US Morphic Holding Inc 20191017 0 14.9 15.038 14.02 14.43 39784 14.43 down down correct
MORN.US Morningstar Inc 20191017 0 154.49 157.27 154.0225 156.62 78324 154.5268 up up correct
MOSY.US MoSys Inc 20191017 0 2.37 2.48 2.32 2.32 61976 2.32 down up incorrect
MOTS.US Motus GI Holdings Inc 20191017 0 1.73 1.74 1.6 1.66 50872 1.66 down down correct
MOXC.US Moxian Inc 20191017 0 1.86 2 1.8 1.98 15659 1.98 up up correct
MPAA.US Motorcar Parts of America Inc 20191017 0 16.41 16.61 16.34 16.46 61206 16.46 up up correct
MPB.US Mid Penn Bancorp Inc 20191017 0 25.13 25.13 25.13 25.13 2663 23.3177
MPWR.US Monolithic Power Systems Inc 20191017 0 142.88 143.89 142.24 142.72 382728 140.5408 down down correct
MRAM.US Everspin Technologies Inc 20191017 0 5.3 5.52 5.2207 5.5 38582 5.5 up down incorrect
MRBK.US Meridian Corporation 20191017 0 17.51 17.51 17.5 17.51 1974 16.2464
MRCC.US Monroe Capital Corporation 20191017 0 10.79 10.9264 10.76 10.85 166292 8.3692 up up correct
MRCY.US Mercury Systems Inc 20191017 0 75.96 75.96 72.66 72.87 467773 72.87 down down correct
MREO.US Mereo BioPharma Group plc 20191017 0 3.25 3.4923 3.25 3.3 10672 3.3 up up correct
MRIN.US Marin Software Incorporated 20191017 0 2.22 2.28 2.19 2.28 4551 2.28 up down incorrect
MRKR.US Marker Therapeutics Inc 20191017 0 4.3 4.5 4.21 4.35 223923 4.35 up up correct
MRLN.US Marlin Business Services Corp 20191017 0 24.26 24.31 23.9 24.16 7996 21.9894 down down correct
MRNA.US Moderna Inc 20191017 0 14.23 14.72 14.15 14.54 1033914 14.54 up up correct
MRNS.US Marinus Pharmaceuticals Inc 20191017 0 1.4 1.4 1.3 1.33 163608 5.32 down up incorrect
MRSN.US Mersana Therapeutics Inc 20191017 0 1.63 1.67 1.58 1.66 212637 1.66 up up correct
MRTN.US Marten Transport Ltd 20191017 0 21.19 21.545 21.15 21.52 289899 13.3118 up up correct
MRTX.US Mirati Therapeutics Inc 20191017 0 83.28 87.8606 82.62 87.07 839637 87.07 up up correct
MRUS.US Merus N.V 20191017 0 16.21 16.98 16.06 16.52 65212 16.52 up up correct
MRVL.US Marvell Technology Inc 20191017 0 24.1 24.19 23.57 23.63 6907732 23.3367 down down correct
MSBI.US Midland States Bancorp Inc 20191017 0 26.31 26.42 26.02 26.26 72508 23.3838 down down correct
MSEX.US Middlesex Water Company 20191017 0 64.76 65.7 64.68 65.49 48834 63.4345 up up correct
MSFDX.US Mlt Strgy Grwt A 20191017 0 13.7 13.7 13.7 13.7 0 11.9652
MSFIX.US The Multi 20191017 0 13.94 13.94 13.94 13.94 0 12.1744
MSFT.US Microsoft Corporation 20191017 0 140.95 141.42 139.02 139.69 22102801 136.6118 down down correct
MSFYX.US The Multi 20191017 0 13.38 13.38 13.38 13.38 0 11.6858
MSTR.US MicroStrategy Incorporated 20191017 0 144.17 145 142.395 143.72 83835 143.72 down up incorrect
MTBC.US CareCloud Inc 20191017 0 4.0564 4.1 4.0564 4.1 34906 4.1 up up correct
MTBCP.US CareCloud Inc 20191017 0 26.74 26.74 26.65 26.65 5653 21.3771 down down correct
MTC.US Mmtec Inc 20191017 0 3 3.0599 2.7782 2.89 32384 2.89 down down correct
MTEM.US Molecular Templates Inc 20191017 0 7.16 7.47 7.16 7.39 240210 7.39 up up correct
MTEX.US Mannatech Incorporated 20191017 0 17.02 17.02 16.97 16.97 855 14.4594 down down correct
MTLS.US Materialise NV 20191017 0 19.07 19.58 19.05 19.48 52184 19.48 up up correct
MTP.US Midatech Pharma plc 20191017 0 1.39 1.45 1.37 1.37 14713 6.85 down down correct
MTRX.US Matrix Service Company 20191017 0 19.23 19.47 18.525 18.84 174611 18.84 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20191017 0 21.6 21.79 21.29 21.34 166318 21.34 down down correct
MU.US Micron Technology Inc 20191017 0 45.77 46.12 45.28 45.5 12090511 45.4365 down down correct
MUDS.US Mudrick Capital Acquisition Corporation II 20191017 0 10.28 10.28 10.28 10.28 4300 10.28
MUDSU.US Mudrick Capital Acquisition Corporation II 20191017 0 10.85 10.85 10.85 10.85 4300 10.85
MUDSW.US Mudrick Capital Acquisition Corporation II 20191017 0 0.61 0.61 0.6 0.61 225100 0.61
MULN.US Mullen Automotive Inc 20191017 0 4.48 4.52 4.33 4.43 22200 4.43 down down correct
MVBF.US MVB Financial Corp 20191017 0 19.99 20 19.88 20 6038 19.2595 up down incorrect
MVIS.US MicroVision Inc 20191017 0 0.7001 0.731 0.685 0.691 161677 0.691 down down correct
MVST.US Microvast Holdings Inc 20191017 0 9.85 9.85 9.84 9.84 19900 9.84 down down correct
MYFW.US First Western Financial Inc 20191017 0 16.21 16.48 15.83 16.48 3135 16.48 up up correct
MYGN.US Myriad Genetics Inc 20191017 0 30.63 30.93 30.12 30.42 462287 30.42 down up incorrect
MYMD.US MyMD Pharmaceuticals Inc 20191017 0 0.4187 0.44 0.402 0.4098 212866 19.6704 down down correct
MYRG.US MYR Group Inc 20191017 0 30.34 31 30.34 30.94 95710 30.94 up up correct
MYSZ.US My Size Inc 20191017 0 0.441 0.455 0.4334 0.44 3860 6.6 down up incorrect
NAII.US Natural Alternatives International Inc 20191017 0 8.8 9.1507 8.8 9.1507 322 9.1507 up up correct
NAKD.US Naked Brand Group Limited 20191017 0 0.0443 0.0445 0.0402 0.0417 8626 62.55 down down correct
NAOV.US NanoVibronix Inc 20191017 0 2.88 2.9 2.83 2.9 4130 2.9 up up correct
NATH.US Nathan's Famous Inc 20191017 0 72.01 72.0875 71.95 71.95 2059 68.4611 down down correct
NATI.US National Instruments Corporation 20191017 0 40.47 41.04 40.435 40.93 363461 38.5695 up up correct
NATR.US Nature's Sunshine Products Inc 20191017 0 9.3 9.5 9.3 9.32 7230 8.8266 up down incorrect
NAVI.US Navient Corporation 20191017 0 11.81 11.96 11.78 11.9 1274679 10.5931 up down incorrect
NBEV.US NewAge Inc 20191017 0 3.02 3.0575 2.78 2.82 4668499 2.82 down up incorrect
NBIX.US Neurocrine Biosciences Inc 20191017 0 94.42 97.8 93.6 96.85 1509074 96.85 up up correct
NBN.US Northeast Bank 20191017 0 21.99 22.23 21.99 22.19 6817 22.1039 up up correct
NBRV.US Nabriva Therapeutics plc 20191017 0 2.03 2.09 2.03 2.05 79132 20.5 up up correct
NBSE.US NeuBase Therapeutics Inc 20191017 0 5.01 5.1793 4.78 4.93 40995 4.93 down down correct
NBTB.US NBT Bancorp Inc 20191017 0 36.95 37.21 36.75 37.19 162844 34.6956 up up correct
NCBS.US Nicolet Bankshares Inc 20191017 0 68.65 69.035 68.09 68.75 15956 68.75 up up correct
NCMI.US National CineMedia Inc 20191017 0 8.39 8.43 8.3 8.37 241545 7.0413 down down correct
NCNA.US NuCana plc 20191017 0 6.4317 6.65 6.255 6.65 55275 6.65 up up correct
NCSM.US NCS Multistage Holdings Inc 20191017 0 2.14 2.14 2.05 2.11 17164 42.2 down down correct
NCTY.US The9 Limited 20191017 0 0.946 0.9621 0.9331 0.9578 20222 9.578 up up correct
NDAQ.US Nasdaq Inc 20191017 0 98.04 98.47 97.67 98.33 1102045 95.1381 up up correct
NDLS.US Noodles & Company 20191017 0 5.07 5.28 5.01 5.19 346198 5.19 up up correct
NDRA.US ENDRA Life Sciences Inc 20191017 0 1.1949 1.38 1.1815 1.3759 200201 1.3759 up up correct
NDRAW.US ENDRA Life Sciences Inc. Warrants 20191017 0 0.5479 0.5479 0.5478 0.5478 2000 0.5478 down down correct
NDSN.US Nordson Corporation 20191017 0 145.67 147 144.72 145.29 189627 142.5431 down down correct
NEGG.US Newegg Commerce Inc 20191017 0 5.92 6 5.6 5.76 363 5.76 down down correct
NEO.US NeoGenomics Inc 20191017 0 20.32 20.62 20.28 20.43 565302 20.43 up up correct
NEOG.US Neogen Corporation 20191017 0 65.85 66.645 65.54 66.58 176348 33.29 up up correct
NEON.US Neonode Inc 20191017 0 2.26 2.45 2.26 2.45 3539 2.45 up up correct
NEPH.US Nephros Inc 20191017 0 10.54 11.35 9.8696 11.35 53788 11.35 up up correct
NEPT.US Neptune Wellness Solutions Inc 20191017 0 3.55 3.6387 3.42 3.54 590949 3.54 down up incorrect
NERV.US Minerva Neurosciences Inc 20191017 0 4.32 4.36 4.2 4.22 199526 4.22 down down correct
NESR.US National Energy Services Reunited Corp 20191017 0 6.01 6.2 5.98 6.04 230303 6.04 up up correct
NESRW.US NESRW 20191017 0 0.31 0.31 0.31 0.31 1500 0.31
NETE.US Net Element Inc 20191017 0 4.48 4.52 4.33 4.43 22226 4.43 down up incorrect
NEWT.US Newtek Business Services Corp 20191017 0 21.8 21.8929 21.67 21.73 99913 16.8078 down down correct
NEXT.US NextDecade Corporation 20191017 0 6.3465 6.44 6.29 6.39 13767 6.39 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20191017 0 16.57 16.73 16.53 16.71 132382 15.4714 up up correct
NFE.US New Fortress Energy Inc 20191017 0 17.53 17.99 17.25 17.78 32110 17.4709 up up correct
NFLX.US Netflix Inc 20191017 0 304.49 308.75 288.3001 293.35 38462340 293.35 down down correct
NGM.US NGM Biopharmaceuticals Inc 20191017 0 10.57 10.98 10.31 10.87 204296 10.87 up up correct
NH.US NantHealth Inc 20191017 0 0.76 0.79 0.6986 0.7419 20149 0.7419 down down correct
NHTC.US Natural Health Trends Corp 20191017 0 6.7 7.03 6.65 7.03 37925 5.2055 up up correct
NICE.US NICE Ltd 20191017 0 148.75 151.22 148.75 150.11 103544 150.11 up up correct
NICHX.US NICHX 20191017 0 26.3 26.3 26.3 26.3 0 23.6646
NICK.US Nicholas Financial Inc 20191017 0 8.549 9.06 8.549 9.05 10191 9.05 up up correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20191017 0 4.47 4.5 4.3109 4.46 32668 4.46 down down correct
NIU.US Niu Technologies 20191017 0 9.21 9.63 9.14 9.55 104697 9.55 up up correct
NK.US NantKwest Inc 20191017 0 1.23 1.27 1.21 1.21 135441 1.21 down down correct
NKSH.US National Bankshares Inc 20191017 0 39.52 39.76 38.91 39.36 9762 35.6568 down down correct
NKTR.US Nektar Therapeutics 20191017 0 17.66 17.88 17.42 17.77 1517835 17.77 up up correct
NLOK.US NortonLifeLock Inc 20191017 0 23.63 23.79 23.44 23.48 3322990 12.9117 down down correct
NLTX.US Neoleukin Therapeutics Inc 20191017 0 2.94 2.97 2.68 2.74 52490 2.74 down down correct
NMFC.US New Mountain Finance Corporation 20191017 0 13.47 13.53 13.435 13.49 300358 10.7056 up up correct
NMIH.US NMI Holdings Inc 20191017 0 27.94 28.24 27.83 27.99 348927 27.99 up up correct
NMRD.US Nemaura Medical Inc 20191017 0 0.73 0.75 0.71 0.75 1422 7.5 up up correct
NMRK.US Newmark Group Inc 20191017 0 9.29 9.38 9.255 9.28 309089 9.0265 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20191017 0 2 2 1.82 1.86 23100 1.86 down down correct
NMTR.US 9 Meters Biopharma Inc 20191017 0 1.07 1.1 1.02 1.04 78811 1.04 down down correct
NNBR.US NN Inc 20191017 0 7.26 7.55 7.25 7.43 223485 7.43 up up correct
NNDM.US Nano Dimension Ltd 20191017 0 0.356 0.359 0.3452 0.3492 7702 3.4923 down up incorrect
NODK.US NI Holdings Inc 20191017 0 17.7 17.89 17.5 17.88 7227 17.88 up up correct
NOTV.US Inotiv Inc 20191017 0 4.04 4.15 4 4.06 24458 4.06 up up correct
NOVN.US Novan Inc 20191017 0 2.37 2.42 2.35 2.37 1230 23.7
NOVT.US Novanta Inc 20191017 0 81.96 84.955 81.96 84.91 118421 84.91 up down incorrect
NRBO.US NeuroBo Pharmaceuticals Inc 20191017 0 0.3501 0.3595 0.3402 0.3508 1835 8.77 up up correct
NRC.US National Research Corporation 20191017 0 55.79 57.07 55.41 56 56844 55.1107 up up correct
NRIM.US Northrim BanCorp Inc 20191017 0 37.88 37.88 37.51 37.74 10671 34.5382 down up incorrect
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20191017 0 21.33 21.33 21.33 21.33 0 17.8107
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20191017 0 21.46 21.46 21.46 21.46 0 18.242
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20191017 0 21.45 21.45 21.45 21.45 0 17.849
NRXP.US NRx Pharmaceuticals Inc 20191017 0 10.5 10.5 10.5 10.5 0 10.5
NSIT.US Insight Enterprises Inc 20191017 0 57.9 58.205 57.08 57.98 300151 57.98 up up correct
NSPR.US InspireMD Inc 20191017 0 19.65 19.65 18 19.2 5040 19.2 down down correct
NSSC.US Napco Security Technologies Inc 20191017 0 26.83 27.69 26.72 27.44 175650 27.44 up up correct
NSTG.US NanoString Technologies Inc 20191017 0 22.19 22.56 21.95 22.19 178399 22.19
NTAP.US NetApp Inc 20191017 0 53.44 54.04 53.24 54.02 1599350 50.5079 up up correct
NTCT.US NetScout Systems Inc 20191017 0 21.49 21.93 21.47 21.85 452456 21.85 up up correct
NTES.US NetEase Inc 20191017 0 294.07 295 286.51 288.85 3539390 55.339 down up incorrect
NTGR.US NETGEAR Inc 20191017 0 31.39 31.91 31.06 31.89 259287 31.89 up up correct
NTLA.US Intellia Therapeutics Inc 20191017 0 11.36 11.49 11.25 11.35 315736 11.35 down down correct
NTNX.US Nutanix Inc 20191017 0 26.96 27.44 26.35 26.76 3485907 26.76 down down correct
NTRA.US Natera Inc 20191017 0 37.3 38.42 36.38 37.99 3584112 37.99 up up correct
NTRS.US Northern Trust Corporation 20191017 0 94.05 94.35 93.29 93.77 885740 87.8317 down down correct
NTUS.US Natus Medical Incorporated 20191017 0 31.26 32.6 31.245 32.35 201000 32.35 up up correct
NTWK.US NetSol Technologies Inc 20191017 0 5.3284 5.3573 5.2 5.24 7379 5.24 down down correct
NUAN.US Nuance Communications Inc 20191017 0 15.25 15.76 15.25 15.75 2500988 15.75 up down incorrect
NURO.US NeuroMetrix Inc 20191017 0 0.3 0.3384 0.26 0.299 402436 2.99 down down correct
NUVA.US NuVasive Inc 20191017 0 64.09 65.51 63.945 65.29 317956 65.29 up down incorrect
NUWE.US Nuwellis Inc 20191017 0 1.65 1.65 1.47 1.48 123988 1.48 down up incorrect
NVAX.US Novavax Inc 20191017 0 4.78 4.79 4.5505 4.63 425453 4.63 down down correct
NVCN.US Neovasc Inc 20191017 0 3.494 3.7 3.494 3.62 35729 3.62 up up correct
NVCR.US NovoCure Limited 20191017 0 76.49 78.2935 76.4 77.94 337627 77.94 up up correct
NVDA.US NVIDIA Corporation 20191017 0 196 197.8143 192.1 194.29 6607924 48.4144 down down correct
NVEC.US NVE Corporation 20191017 0 64.17 65.356 63.85 64.84 14589 56.1241 up down incorrect
NVEE.US NV5 Global Inc 20191017 0 70.76 71.1021 69.765 70.12 60803 70.12 down down correct
NVFY.US Nova LifeStyle Inc 20191017 0 0.53 0.5698 0.528 0.55 11641 2.75 up down incorrect
NVIV.US InVivo Therapeutics Holdings Corp 20191017 0 0.45 0.48 0.45 0.48 27058 14.4 up up correct
NVMI.US Nova Measuring Instruments Ltd 20191017 0 32.76 33.16 32.46 32.81 50810 32.81 up up correct
NVNO.US enVVeno Medical Corp 20191017 0 17.25 18.1 16.675 16.725 612 16.725 down down correct
NVNOW.US enVVeno Medical Corporation 20191017 0 0.15 0.158 0.15 0.15 5300 0.15
NVOS.US Novo Integrated Sciences Inc 20191017 0 0.06 0.06 0.06 0.06 160 6
NWBI.US Northwest Bancshares Inc 20191017 0 16.38 16.72 16.36 16.67 419729 14.5469 up down incorrect
NWE.US NorthWestern Corporation 20191017 0 73.71 74.67 73.59 74.51 232051 68.0448 up up correct
NWFL.US Norwood Financial Corp 20191017 0 30.5373 31.1727 30.09 30.39 7770 28.1812 down down correct
NWL.US Newell Brands Inc 20191017 0 19.49 19.495 18.88 19.07 3575086 17.183 down down correct
NWLI.US National Western Life Group Inc 20191017 0 264.5 269.5 264.5 266.7 8972 265.4096 up up correct
NWPX.US Northwest Pipe Company 20191017 0 27.19 27.98 27.19 27.68 24893 27.68 up up correct
NWS.US News Corporation 20191017 0 13.94 14.06 13.77 13.91 681142 13.5678 down up incorrect
NWSA.US News Corporation 20191017 0 13.71 13.82 13.57 13.67 2089847 13.3341 down down correct
NXGN.US NextGen Healthcare Inc 20191017 0 15.97 16.32 15.9158 16.26 161030 16.26 up up correct
NXPI.US NXP Semiconductors N.V 20191017 0 110.01 110.51 108.56 109.81 2131399 106.8706 down down correct
NXST.US Nexstar Media Group Inc 20191017 0 99.33 99.33 97.655 98.85 419640 94.0509 down down correct
NXTC.US NextCure Inc 20191017 0 26.69 27.55 25.795 26.85 169135 26.85 up up correct
NXTD.US Nxt 20191017 0 0.4966 0.499 0.42 0.4811 279412 4.811 down down correct
NXTP.US Nextplay Technologies Inc 20191017 0 2.49 2.5 2.24 2.35 45700 2.35 down down correct
NYMT.US New York Mortgage Trust Inc 20191017 0 6.15 6.17 6.14 6.17 1618131 5.057 up up correct
NYMTM.US New York Mortgage Trust Inc 20191017 0 24.98 24.98 24.85 24.92 378171 20.9618 down down correct
NYMTN.US New York Mortgage Trust Inc 20191017 0 25.04 25.05 25 25.024 23385 21.0204 down down correct
NYMTP.US New York Mortgage Trust Inc 20191017 0 25.03 25.2 25.03 25.11 19444 21.1958 up up correct
NYMX.US Nymox Pharmaceutical Corporation 20191017 0 1.86 1.86 1.72 1.73 115097 1.73 down down correct
OBAS.US Optibase Ltd 20191017 0 11.85 11.925 11.85 11.925 3900 11.925 up up correct
OBCI.US Ocean Bio 20191017 0 3.4503 3.48 3.42 3.45 11210 3.3757 down down correct
OBLG.US Oblong Inc 20191017 0 1 1.025 0.981 1.025 4742 1.025 up up correct
OBNK.US Origin Bancorp Inc 20191017 0 32.95 33.13 32.65 33.01 22221 32.0249 up up correct
OBSV.US ObsEva SA 20191017 0 7.38 7.9 7.37 7.68 27993 7.68 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20191017 0 27.7 27.7 27.7 27.7 0 26.0301
OCCI.US OFS Credit Company Inc 20191017 0 17.55 17.55 17.4 17.4 12677 11.8912 down up incorrect
OCCIP.US OFS Credit Company Inc 20191017 0 25.64 25.68 25.58 25.68 335 22.0419 up up correct
OCFC.US OceanFirst Financial Corp 20191017 0 23.28 23.61 23.2663 23.6 156469 21.7961 up up correct
OCGN.US Ocugen Inc 20191017 0 2.05 2.1 1.79 1.82 1964845 1.82 down up incorrect
OCSL.US Oaktree Specialty Lending Corporation 20191017 0 5.16 5.2 5.12 5.16 252589 4.3013
OCUL.US Ocular Therapeutix Inc 20191017 0 3.29 3.6 3.26 3.47 381566 3.47 up up correct
OCUP.US Ocuphire Pharma Inc 20191017 0 1.93 2.02 1.93 1.9687 2223 7.8748 up up correct
OCX.US OncoCyte Corporation 20191017 0 1.72 1.73 1.664 1.7 98981 1.7 down down correct
ODFL.US Old Dominion Freight Line Inc 20191017 0 175.68 178.195 175.2 176.4 614280 116.7411 up up correct
ODP.US The ODP Corporation 20191017 0 1.97 2.01 1.94 1.99 469109 19.4725 up up correct
ODT.US Odonate Therapeutics Inc 20191017 0 28.07 28.845 27.71 28.05 132783 28.05 down down correct
OEG.US Orbital Energy Group Inc 20191017 0 0.732 0.75 0.695 0.7195 29165 0.7195 down down correct
OESX.US Orion Energy Systems Inc 20191017 0 2.71 2.779 2.61 2.66 57975 2.66 down down correct
OFED.US Oconee Federal Financial Corp 20191017 0 22.66 22.95 22.66 22.95 1047 22.0784 up down incorrect
OFIX.US Orthofix Medical Inc 20191017 0 52.3 52.355 52.13 52.27 137910 52.27 down up incorrect
OFLX.US Omega Flex Inc 20191017 0 92.14 94.765 91.005 93.15 115777 91.2759 up up correct
OFS.US OFS Capital Corporation 20191017 0 11.73 11.8 11.68 11.73 12988 8.895
OFSSI.US OFSSI 20191017 0 24.787 24.8 24.7 24.76 45800 21.7109 down down correct
OGI.US OrganiGram Holdings Inc 20191017 0 3.55 3.76 3.46 3.73 1917638 3.73 up up correct
OIIM.US O2Micro International Limited 20191017 0 1.2 1.27 1.2 1.22 17320 1.22 up up correct
OKTA.US Okta Inc 20191017 0 107 107.99 104.6 104.99 2384384 104.99 down down correct
OLED.US Universal Display Corporation 20191017 0 174.66 176.94 173.225 173.64 348002 172.2266 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20191017 0 61.26 63.31 61.07 63.16 1215548 63.16 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20191017 0 51.99 52.668 51.37 52.03 38126 50.0588 up down incorrect
OMCL.US Omnicell Inc 20191017 0 75.07 76.927 75.03 76.19 245041 76.19 up up correct
OMER.US Omeros Corporation 20191017 0 15.36 15.57 15.0806 15.4 212192 15.4 up down incorrect
OMEX.US Odyssey Marine Exploration Inc 20191017 0 3.75 3.84 3.56 3.56 8933 3.56 down down correct
OMP.US Oasis Midstream Partners LP 20191017 0 16.28 16.4671 16.16 16.33 96763 11.9655 up down incorrect
OMQS.US OMNIQ Corp. Common Stock 20191017 0 0.1706 0.18 0.1612 0.1612 208171 3.224 down down correct
ON.US ON Semiconductor Corporation 20191017 0 19.1 19.27 18.72 19.11 4138610 19.11 up up correct
ONB.US Old National Bancorp 20191017 0 17.06 17.1 16.86 17.09 716046 15.8535 up up correct
ONCS.US OncoSec Medical Incorporated 20191017 0 2.01 2.27 2.01 2.12 137102 2.12 up up correct
ONCT.US Oncternal Therapeutics Inc 20191017 0 5.46 5.6 5.37 5.56 20421 5.56 up down incorrect
ONCY.US Oncolytics Biotech Inc 20191017 0 0.4834 0.515 0.48 0.489 174855 0.489 up up correct
ONTX.US Onconova Therapeutics Inc 20191017 0 0.85 0.948 0.81 0.9199 39834 13.7985 up down incorrect
ONVO.US Organovo Holdings Inc 20191017 0 0.2826 0.2929 0.2825 0.285 9764 5.7 up up correct
OPBK.US OP Bancorp 20191017 0 9.74 9.74 9.54 9.63 9712 8.9306 down down correct
OPCH.US Option Care Health Inc 20191017 0 3.44 3.6399 3.4318 3.58 699354 14.32 up up correct
OPGN.US OpGen Inc 20191017 0 6.19 6.28 5.55 5.83 59914 5.83 down down correct
OPHC.US OptimumBank Holdings Inc 20191017 0 2.9 2.95 2.9 2.95 2016 2.95 up up correct
OPI.US Office Properties Income Trust 20191017 0 31.58 32.02 31.58 31.96 231685 27.2109 up down incorrect
OPK.US OPKO Health Inc 20191017 0 2.14 2.17 2.08 2.17 2905912 2.17 up up correct
OPNT.US Opiant Pharmaceuticals Inc 20191017 0 13.98 15 13.98 14.5 14995 14.5 up up correct
OPRA.US Opera Limited 20191017 0 10.22 10.34 9.89 10.2 176724 10.2 down down correct
OPRT.US Oportun Financial Corporation 20191017 0 15.87 16.19 15.81 16.1 20332 16.1 up up correct
OPRX.US OptimizeRx Corporation 20191017 0 14 14.11 13.7824 14.08 66579 14.08 up up correct
OPTN.US OptiNose Inc 20191017 0 7.39 7.58 7.25 7.29 104386 7.29 down down correct
ORGO.US Organogenesis Holdings Inc 20191017 0 7.62 7.705 7.47 7.57 15043 7.57 down down correct
ORGS.US Orgenesis Inc 20191017 0 3.72 3.81 3.7 3.71 21064 3.71 down down correct
ORLY.US O'Reilly Automotive Inc 20191017 0 407.32 409.67 403.125 407.17 435231 407.17 down up incorrect
ORMP.US Oramed Pharmaceuticals Inc 20191017 0 3.16 3.25 3.05 3.05 32525 3.05 down down correct
ORRF.US Orrstown Financial Services Inc 20191017 0 21.69 21.8 21.31 21.8 11922 20.0399 up up correct
ORTX.US Orchard Therapeutics plc 20191017 0 11.75 12.73 11.5 12.58 108886 12.58 up down incorrect
OSAT.US Orbsat Corp Common Stock 20191017 0 3.5 3.5 3.5 3.5 28 17.5
OSBC.US Old Second Bancorp Inc 20191017 0 12.09 12.17 12.01 12.17 55065 11.9552 up up correct
OSIS.US OSI Systems Inc 20191017 0 98.38 100.205 98.38 100.03 117362 100.03 up up correct
OSMT.US Osmotica Pharmaceuticals plc 20191017 0 4.45 4.55 4.42 4.51 44924 4.51 up up correct
OSPN.US OneSpan Inc 20191017 0 14.6 14.93 14.56 14.89 103413 14.89 up down incorrect
OSS.US One Stop Systems Inc 20191017 0 2.6 2.7 2.5793 2.61 13754 2.61 up up correct
OSTK.US Overstock.com Inc 20191017 0 11.3737 11.8618 10.7879 11.0417 2481027 11.0417 down down correct
OSUR.US OraSure Technologies Inc 20191017 0 8.34 8.5 8.3 8.48 402669 8.48 up up correct
OSW.US OneSpaWorld Holdings Limited 20191017 0 15.1 15.22 15.04 15.14 550994 14.9085 up up correct
OTEL.US Otelco Inc 20191017 0 11.7545 11.7545 11.7545 11.7545 330 11.7545
OTEX.US Open Text Corporation 20191017 0 40.94 41.15 40.73 40.85 513501 39.3308 down down correct
OTIC.US Otonomy Inc 20191017 0 2.25 2.28 2.195 2.23 49229 2.23 down down correct
OTLK.US Outlook Therapeutics Inc 20191017 0 1.35 1.4 1.3 1.3 104051 1.3 down down correct
OTRK.US Ontrak Inc 20191017 0 13.95 14.17 13.69 13.96 98488 13.96 up down incorrect
OTTR.US Otter Tail Corporation 20191017 0 53.92 54.5 53.6968 54.43 56365 50.6736 up up correct
OVBC.US Ohio Valley Banc Corp 20191017 0 36.9005 37.44 36.505 37.3 3966 34.5942 up up correct
OVID.US Ovid Therapeutics Inc 20191017 0 2.37 2.45 2.37 2.39 172446 2.39 up up correct
OVLY.US Oak Valley Bancorp 20191017 0 16.45 16.515 16.11 16.48 12437 15.9036 up down incorrect
OWSCX.US OWSCX 20191017 0 20.37 20.37 20.37 20.37 0 19.7985
OXBR.US Oxbridge Re Holdings Limited 20191017 0 1.001 1.0308 0.9455 1.0045 3451 1.0045 up down incorrect
OXLC.US Oxford Lane Capital Corp 20191017 0 9.7 9.77 9.64 9.76 833552 6.5463 up up correct
OXLCM.US Oxford Lane Capital Corp 20191017 0 25.55 25.715 25.46 25.715 766 21.9981 up up correct
OXSQ.US Oxford Square Capital Corp 20191017 0 6 6.0171 5.95 5.98 151658 4.3456 down up incorrect
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20191017 0 25.47 25.6448 25.46 25.64 3978 22.1226 up up correct
OXSQZ.US Oxford Square Capital Corp. 20191017 0 25.1 25.1 25.04 25.05 7300 22.0043 down down correct
OZK.US Bank OZK 20191017 0 28.43 28.49 28.09 28.36 1179981 26.2532 down down correct
PAA.US Plains All American Pipeline L.P 20191017 0 18.7 19.23 18.62 19.14 3949787 15.8468 up up correct
PAAS.US Pan American Silver Corp 20191017 0 15.83 16.41 15.82 16.36 1844984 16.0077 up up correct
PACB.US Pacific Biosciences of California Inc 20191017 0 5.43 5.505 5.35 5.45 761205 5.45 up down incorrect
PACW.US PacWest Bancorp 20191017 0 35.15 36.385 35.15 36.19 971454 32.9944 up up correct
PAGP.US Plains GP Holdings L.P 20191017 0 19.49 19.83 19.32 19.83 2677426 16.5348 up up correct
PAHC.US Phibro Animal Health Corporation 20191017 0 21.6 21.92 21.38 21.44 296790 20.4653 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20191017 0 3.25 3.25 3.229 3.2312 38783 3.0976 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20191017 0 213.88 215.37 212.11 214.27 621857 214.27 up up correct
PATI.US Patriot Transportation Holding Inc 20191017 0 17.45 17.45 17.25 17.25 1831 8.0556 down down correct
PATK.US Patrick Industries Inc 20191017 0 45.2 45.62 44.44 45.29 145322 43.8174 up up correct
PAVM.US PAVmed Inc 20191017 0 0.89 0.9094 0.89 0.9034 63094 0.9034 up up correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20191017 0 0.2879 0.29 0.284 0.284 13000 0.284 down down correct
PAYS.US PaySign Inc 20191017 0 10.45 11.2289 10.45 11.19 686072 11.19 up up correct
PAYX.US Paychex Inc 20191017 0 84.85 85.41 84.51 84.73 1092562 79.3651 down down correct
PBCT.US People's United Financial Inc 20191017 0 15.88 15.88 15.685 15.78 5198716 14.0888 down up incorrect
PBCTP.US People's United Financial Inc 20191017 0 27.19 27.19 27 27.03 16259 24.0871 down down correct
PBFS.US Pioneer Bancorp Inc 20191017 0 12.93 12.97 12.81 12.92 51644 12.92 down down correct
PBHC.US Pathfinder Bancorp Inc 20191017 0 12.9693 12.999 12.9 12.9643 4021 12.4505 down down correct
PBIP.US Prudential Bancorp Inc 20191017 0 17.07 17.49 17.07 17.49 3279 16.3037 up up correct
PBPB.US Potbelly Corporation 20191017 0 3.94 4.08 3.88 4.04 163924 4.04 up up correct
PBTS.US Powerbridge Technologies Co. Ltd 20191017 0 3.68 3.68 3.5911 3.66 3036 3.66 down down correct
PBYI.US Puma Biotechnology Inc 20191017 0 6.82 6.87 6.67 6.68 1112096 6.68 down down correct
PCAR.US PACCAR Inc 20191017 0 70.5 70.9 70.07 70.78 1700760 64.8332 up up correct
PCB.US PCB Bancorp 20191017 0 16.64 16.64 16.51 16.55 18985 15.472 down down correct
PCH.US PotlatchDeltic Corporation 20191017 0 41.46 41.88 41.35 41.52 256739 35.7819 up up correct
PCOM.US Points International Ltd 20191017 0 11.59 11.7 10.89 10.97 36233 10.97 down down correct
PCRX.US Pacira BioSciences Inc 20191017 0 39.32 39.595 38.54 38.92 535588 38.92 down down correct
PCSB.US PCSB Financial Corporation 20191017 0 20.19 20.19 20.01 20.15 21778 19.6459 down up incorrect
PCTI.US PCTEL Inc 20191017 0 8.1 8.26 8.06 8.26 56884 7.6732 up up correct
PCTY.US Paylocity Holding Corporation 20191017 0 100.06 100.67 97.85 98.35 161458 98.35 down down correct
PCYG.US Park City Group Inc 20191017 0 5.628 5.71 5.38 5.38 17974 5.38 down down correct
PCYO.US Pure Cycle Corporation 20191017 0 10.93 11.12 10.93 11.11 39584 11.11 up up correct
PDCE.US PDC Energy Inc 20191017 0 24.1 24.35 22.87 22.95 1931999 22.5311 down down correct
PDCO.US Patterson Companies Inc 20191017 0 17.27 17.55 17.21 17.48 735025 16.0774 up up correct
PDD.US Pinduoduo Inc 20191017 0 33.82 34.49 33.64 34.2 3638869 34.2 up up correct
PDEX.US Pro 20191017 0 13.42 14.19 13.42 13.84 13715 13.84 up up correct
PDFS.US PDF Solutions Inc 20191017 0 13.83 14.2899 13.69 13.73 376493 13.73 down down correct
PDLB.US PDL Community Bancorp 20191017 0 13.87 14 13.83 14 3716 14 up up correct
PDSB.US PDS Biotechnology Corporation 20191017 0 3.441 3.57 3.27 3.27 6622 3.27 down down correct
PDSKX.US PDSKX 20191017 0 25.35 25.35 25.35 25.35 0 23.8958
PDSRX.US PDSRX 20191017 0 25.32 25.32 25.32 25.32 0 23.8058
PDSYX.US PDSYX 20191017 0 25.36 25.36 25.36 25.36 0 23.9077
PEBK.US Peoples Bancorp of North Carolina Inc 20191017 0 31.2325 31.45 31.0573 31.44 6809 29.4859 up down incorrect
PEBO.US Peoples Bancorp Inc 20191017 0 31.71 31.93 31.5384 31.8 36024 28.4376 up up correct
PEGA.US Pegasystems Inc 20191017 0 75.18 75.25 74 74.6 294278 74.4301 down down correct
PENN.US Penn National Gaming Inc 20191017 0 20.15 20.665 19.91 20.57 3385379 20.57 up up correct
PEP.US PepsiCo Inc 20191017 0 137.07 137.6153 136.6 136.96 2466495 128.4064 down down correct
PERI.US Perion Network Ltd 20191017 0 4.95 5.3765 4.82 5.25 463175 5.25 up up correct
PESI.US Perma 20191017 0 4.6034 4.71 4.45 4.46 17614 4.46 down down correct
PETQ.US PetIQ Inc 20191017 0 26.32 26.355 25.61 25.7 202306 25.7 down down correct
PETS.US PetMed Express Inc 20191017 0 19.25 20.125 19.13 20.01 759393 18.3482 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20191017 0 0.685 0.685 0.48 0.55 405 2.4444 down down correct
PETZ.US TDH Holdings Inc 20191017 0 1.59 1.6 1.33 1.43 151328 1.43 down down correct
PFBC.US Preferred Bank 20191017 0 50.73 52.415 50.71 52.08 93731 49.322 up down incorrect
PFC.US Premier Financial Corp 20191017 0 28.81 28.96 28.62 28.94 57071 26.5546 up down incorrect
PFFLX.US PFFLX 20191017 0 9.85 9.85 9.85 9.85 0 8.3886
PFG.US Principal Financial Group Inc 20191017 0 55.8 56.09 55.35 55.49 539722 50.3454 down up incorrect
PFIE.US Profire Energy Inc 20191017 0 1.89 1.95 1.89 1.92 23701 1.92 up up correct
PFIN.US P&F Industries Inc 20191017 0 6.3536 6.4 6.3362 6.3362 2125 6.2428 down up incorrect
PFIS.US Peoples Financial Services Corp 20191017 0 46.68 47.3 46.68 47.15 15180 43.6703 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20191017 0 9.85 9.85 9.85 9.85 0 8.1014
PFLT.US PennantPark Floating Rate Capital Ltd 20191017 0 11.37 11.53 11.36 11.49 74380 9.0682 up up correct
PFMT.US Performant Financial Corporation 20191017 0 1.0823 1.09 1.07 1.07 1667 1.07 down down correct
PFSW.US PFSweb Inc 20191017 0 2.8459 2.87 2.8203 2.85 4763 2.85 up up correct
PFX.US Phenixfin Corporation 20191017 0 2.43 2.45 2.38 2.38 81842 46.3753 down down correct
PGC.US Peapack 20191017 0 27.65 27.745 27.37 27.64 50008 27.1404 down down correct
PGEN.US Precigen Inc 20191017 0 5.6 5.7 5.2 5.26 1296714 5.26 down down correct
PHAS.US PhaseBio Pharmaceuticals Inc 20191017 0 3.99 4.29 3.97 4.04 217494 4.04 up up correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20191017 0 2.64 2.64 2.597 2.63 1960 2.63 down down correct
PHIO.US Phio Pharmaceuticals Corp 20191017 0 0.2397 0.2397 0.2104 0.232 193160 12.76 down down correct
PHUN.US Phunware Inc 20191017 0 1.57 1.65 1.55 1.64 311202 1.64 up up correct
PHUNW.US Phunware Inc 20191017 0 0.25 0.2689 0.2145 0.2145 781 0.2145 down down correct
PI.US Impinj Inc 20191017 0 32.06 32.58 31.82 32.48 185657 32.48 up down incorrect
PIIVX.US PIIVX 20191017 0 29.27 29.27 29.27 29.27 0 28.6998
PINC.US Premier Inc 20191017 0 32.04 32.45 32 32.31 1162807 31.2555 up down incorrect
PIRS.US Pieris Pharmaceuticals Inc 20191017 0 3.15 3.38 3.15 3.27 389189 3.27 up up correct
PIXY.US ShiftPixy Inc 20191017 0 0.43 0.43 0.4225 0.43 1118 17.2
PKBK.US Parke Bancorp Inc 20191017 0 23.25 23.25 22.92 22.92 4895 19.2876 down down correct
PKOH.US Park 20191017 0 28.32 28.8 27.9 28.07 73081 27.226 down down correct
PLAB.US Photronics Inc 20191017 0 11.41 11.563 11.335 11.37 513385 11.37 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20191017 0 38.92 39.7 38.65 39.55 525974 39.3957 up down incorrect
PLBC.US Plumas Bancorp 20191017 0 21.7658 21.7658 21.7658 21.7658 192 20.7548
PLCE.US The Children's Place Inc 20191017 0 77.34 79.63 76.88 79.14 407711 78.3867 up up correct
PLIN.US China Xiangtai Food Co. Ltd 20191017 0 4.54 4.88 4.45 4.45 71440 4.45 down down correct
PLL.US Piedmont Lithium Inc 20191017 0 7.0509 9.01 7.0509 8.737 5204 8.737 up up correct
PLMR.US Palomar Holdings Inc 20191017 0 42.17 42.58 40.9398 42.16 162562 42.16 down up incorrect
PLPC.US Preformed Line Products Company 20191017 0 50.85 51.87 50.71 51.53 6047 50.1501 up up correct
PLSE.US Pulse Biosciences Inc 20191017 0 14.05 14.9 14.045 14.57 61900 14.57 up up correct
PLUG.US Plug Power Inc 20191017 0 2.83 3 2.8 2.94 8814157 2.94 up up correct
PLUS.US ePlus inc 20191017 0 76.8 78 76.29 76.94 82840 38.47 up up correct
PLXP.US PLx Pharma Inc 20191017 0 4.8 5 4.8 4.96 1957 4.96 up down incorrect
PLXS.US Plexus Corp 20191017 0 63.89 64.74 63.6701 64.71 110396 64.71 up up correct
PLYA.US Playa Hotels & Resorts N.V 20191017 0 7.59 7.78 7.56 7.76 312764 7.76 up up correct
PMCB.US PharmaCyte Biotech Inc. Common Stock 20191017 0 0.0366 0.0368 0.0353 0.0358 1041 53.7027 down down correct
PMD.US Psychemedics Corporation 20191017 0 9.5 9.5 9.25 9.48 8267 9.0554 down down correct
PME.US Pingtan Marine Enterprise Ltd 20191017 0 2.06 2.119 2.05 2.112 5206 2.112 up up correct
PMFLX.US PMFLX 20191017 0 10.71 10.71 10.71 10.71 0 10.053
PMTS.US CPI Card Group Inc. Common Stock 20191017 0 2.19 2.225 2.1635 2.19 7789 2.19
PNFP.US Pinnacle Financial Partners Inc 20191017 0 58.31 58.43 56.84 57.93 652115 56.4922 down down correct
PNNT.US PennantPark Investment Corporation 20191017 0 6.08 6.13 6.08 6.1 183387 4.7727 up up correct
PNNTG.US PNNTG 20191017 0 25.45 25.46 25.4 25.41 2000 22.5286 down down correct
PNRG.US PrimeEnergy Resources Corporation 20191017 0 137.3 140.96 137.3 140.5 3678 140.5 up up correct
PNTG.US The Pennant Group Inc 20191017 0 18.58 18.81 18.12 18.27 303837 18.27 down up incorrect
POAI.US Predictive Oncology Inc 20191017 0 0.45 0.469 0.41 0.44 5240 4.4 down down correct
PODD.US Insulet Corporation 20191017 0 156.89 158.11 155.35 156.48 692358 156.48 down down correct
POLA.US Polar Power Inc 20191017 0 2.86 2.99 2.86 2.965 2640 2.965 up down incorrect
POOL.US Pool Corporation 20191017 0 228.19 228.19 206.14 212.97 817076 209.1049 down down correct
POPM.US PopMail.com Inc 20191017 0 0 0 0 0 0 0
POWI.US Power Integrations Inc 20191017 0 93 93.48 91.405 91.79 285392 45.2035 down down correct
POWL.US Powell Industries Inc 20191017 0 38.28 38.78 38.09 38.43 32246 35.5502 up up correct
POWW.US AMMO Inc 20191017 0 1.6 1.6 1.5 1.5 1535 1.5 down down correct
PPBI.US Pacific Premier Bancorp Inc 20191017 0 31.08 31.41 30.85 31.2 264781 28.7221 up down incorrect
PPBT.US Purple Biotech Ltd 20191017 0 0.073 0.075 0.0712 0.0722 41846 0.722 down down correct
PPC.US Pilgrim's Pride Corporation 20191017 0 28.9 29.37 27.64 28.93 1391666 28.93 up up correct
PPIH.US Perma 20191017 0 8.92 9.47 8.8752 9.47 360652 9.47 up up correct
PPSI.US Pioneer Power Solutions Inc 20191017 0 3.53 3.53 3.4 3.4 23961 3.3155 down down correct
PPTA.US Midas Gold Corp. 20191017 0 4.56 4.7 4.5 4.5 7879 4.5 down down correct
PRAA.US PRA Group Inc 20191017 0 33.49 34.31 33.49 34.3 238373 34.3 up up correct
PRDEX.US PREDEX Funds 20191017 0 26.17 26.17 26.17 26.17 0 24.0302
PRDO.US Perdoceo Education Corporation 20191017 0 15.04 15.26 14.82 15.12 568571 15.12 up up correct
PRFT.US Perficient Inc 20191017 0 37.8 38.68 37.7501 38.61 201439 38.61 up up correct
PRGS.US Progress Software Corporation 20191017 0 40.76 41.09 40.57 40.65 304913 39.2051 down down correct
PRIM.US Primoris Services Corporation 20191017 0 20.12 20.53 20.08 20.51 139765 20.056 up up correct
PRIVX.US Sharespost 100 Fund 20191017 0 29.14 29.14 29.14 29.14 0 28.5681
PRLVX.US PRLVX 20191017 0 29.02 29.02 29.02 29.02 0 28.4464
PROF.US Profound Medical Corp 20191017 0 7.19 7.2311 7.08 7.2311 3995 7.2311 up up correct
PROV.US Provident Financial Holdings Inc 20191017 0 20.2 20.35 19.8855 20.28 10765 18.7454 up up correct
PRPL.US Purple Innovation Inc 20191017 0 7.78 7.85 7.15 7.82 59917 7.82 up down incorrect
PRPO.US Precipio Inc 20191017 0 2.48 2.48 2.36 2.41 116055 2.41 down up incorrect
PRQR.US ProQR Therapeutics N.V 20191017 0 6.4 6.93 6.24 6.79 212214 6.79 up up correct
PRTA.US Prothena Corporation plc 20191017 0 8.21 8.4 7.95 8.02 150065 8.02 down down correct
PRTH.US Priority Technology Holdings Inc 20191017 0 4.94 4.94 4.25 4.39 25177 4.39 down down correct
PRTK.US Paratek Pharmaceuticals Inc 20191017 0 3.47 3.63 3.42 3.46 239061 3.46 down down correct
PRTS.US CarParts.com Inc 20191017 0 1.5327 1.63 1.5327 1.6 67254 1.6 up up correct
PRVB.US Provention Bio Inc 20191017 0 5.83 6.09 5.83 6.02 206864 6.02 up up correct
PSEC.US Prospect Capital Corporation 20191017 0 6.49 6.52 6.47 6.5 1061575 5.0709 up up correct
PSHG.US Performance Shipping Inc 20191017 0 1.09 1.11 1.05 1.07 50257 10.4954 down down correct
PSMT.US PriceSmart Inc 20191017 0 66.12 67.44 66.12 67.27 233197 66.039 up down incorrect
PSNL.US Personalis Inc 20191017 0 12.09 12.45 11.845 12.23 213278 12.23 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20191017 0 17.96 17.96 17.96 17.96 0 16.0091
PSTI.US Pluristem Therapeutics Inc 20191017 0 3.64 3.72 3.6 3.65 14354 3.65 up down incorrect
PSTV.US Plus Therapeutics Inc 20191017 0 2.6 2.64 2.5 2.57 294819 2.57 down down correct
PT.US Pintec Technology Holdings Limited 20191017 0 1.23 1.3624 1.23 1.3 121276 1.3 up up correct
PTC.US PTC Inc 20191017 0 64.88 65.65 64.3 64.45 853388 64.45 down down correct
PTCT.US PTC Therapeutics Inc 20191017 0 36.33 36.985 36.105 36.79 306588 36.79 up up correct
PTDEX.US PREDEX 20191017 0 26.21 26.21 26.21 26.21 0 24.1887
PTE.US PolarityTE Inc 20191017 0 3.17 3.2 3.01 3.07 112292 3.07 down up incorrect
PTEN.US Patterson 20191017 0 7.84 7.96 7.67 7.78 3562385 7.5005 down down correct
PTGX.US Protagonist Therapeutics Inc 20191017 0 12.05 12.455 12.015 12.07 112890 12.07 up up correct
PTIX.US Protagenic Therapeutics Inc 20191017 0 2 2 2 2 2 2
PTMN.US Portman Ridge Finance Corporation 20191017 0 22.1 22.3 22 22.3 4090 16.479 up up correct
PTNR.US Partner Communications Company Ltd 20191017 0 4.4633 4.47 4.4633 4.47 803 4.47 up down incorrect
PTON.US Peloton Interactive Inc 20191017 0 23 23.96 23 23.86 1185601 23.86 up up correct
PTRS.US Partners Bancorp 20191017 0 7.35 7.35 7.34 7.35 5255 7.1221
PTSI.US P.A.M. Transportation Services Inc 20191017 0 60.4088 60.4088 58.2 58.66 4741 29.33 down down correct
PULM.US Pulmatrix Inc 20191017 0 0.71 0.72 0.7 0.705 82890 0.705 down down correct
PUYI.US Puyi Inc 20191017 0 6 6.2825 5.8008 5.99 54618 5.99 down down correct
PVAC.US Penn Virginia Corporation 20191017 0 27.24 27.55 26.57 27.16 93489 27.16 down down correct
PVBC.US Provident Bancorp Inc 20191017 0 10.95 10.95 10.75 10.82 1266894 10.609 down up incorrect
PWDEX.US PREDEX 20191017 0 26.22 26.22 26.22 26.22 0 24.1978
PWFL.US PowerFleet Inc 20191017 0 5.956 6.12 5.93 6.02 27654 6.02 up up correct
PWOD.US Penns Woods Bancorp Inc 20191017 0 29.85 30.32 29.75 30.05 7103 26.9166 up up correct
PXLW.US Pixelworks Inc 20191017 0 3.94 4.15 3.88 4.12 347093 4.12 up up correct
PXS.US Pyxis Tankers Inc 20191017 0 1.75 1.8 1.55 1.689 272471 1.689 down down correct
PYPL.US PayPal Holdings Inc 20191017 0 103.89 104.34 102.84 103.63 4019239 103.63 down up incorrect
PZZA.US Papa John's International Inc 20191017 0 54.97 55.95 54.17 55.38 589672 54.0211 up up correct
QADA.US QAD Inc 20191017 0 44.95 45.25 44.57 45.06 84667 44.6298 up up correct
QADB.US QAD Inc 20191017 0 35.5 35.5 35.5 35.5 7 35.1263
QCOM.US QUALCOMM Incorporated 20191017 0 78.7 79.96 78.4 78.97 5923920 75.0233 up up correct
QCRH.US QCR Holdings Inc 20191017 0 38.4 38.514 38.08 38.21 58739 37.6776 down up incorrect
QDEL.US Quidel Corporation 20191017 0 59.51 60.77 59.51 60.57 157412 60.57 up up correct
QFIN.US 360 DigiTech Inc 20191017 0 8.96 9.23 8.9511 9.09 169525 8.9673 up up correct
QIWI.US QIWI plc 20191017 0 18.23 18.35 17.81 17.9 327548 14.5562 down down correct
QLGN.US Qualigen Therapeutics Inc 20191017 0 0.3078 0.32 0.2904 0.305 8788 7.625 down down correct
QLYS.US Qualys Inc 20191017 0 78.88 79.475 77.21 77.33 261929 77.33 down up incorrect
QMCO.US Quantum Corporation 20191017 0 5.95 6.04 5.8 6.04 93585 6.04 up up correct
QNST.US QuinStreet Inc 20191017 0 12.84 12.92 12.71 12.75 269439 12.75 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20191017 0 22.55 22.57 22.421 22.55 92478 19.8008
QRHC.US Quest Resource Holding Corporation 20191017 0 2.41 2.45 2.41 2.45 789 2.45 up up correct
QRTEA.US Qurate Retail Inc 20191017 0 9.74 9.9999 9.65 9.92 2907567 5.6587 up down incorrect
QRTEB.US Qurate Retail Inc 20191017 0 5.7148 5.7264 5.7148 5.7206 2364 2.5829 up up correct
QRVO.US Qorvo Inc 20191017 0 80.08 80.7 78.81 78.96 1425165 78.96 down down correct
QTNT.US Quotient Limited 20191017 0 7.82 8.06 7.77 7.93 293564 7.93 up up correct
QTRX.US Quanterix Corporation 20191017 0 22.16 22.27 21.72 21.78 122824 21.78 down down correct
QTT.US Qutoutiao Inc 20191017 0 3.43 3.545 3.39 3.45 901123 34.5 up up correct
QUIK.US QuickLogic Corporation 20191017 0 0.361 0.37 0.3453 0.351 137918 4.914 down up incorrect
QUMU.US Qumu Corporation 20191017 0 2.65 2.77 2.65 2.7 24308 2.7 up up correct
QURE.US uniQure N.V 20191017 0 43.81 44.8057 43.8 44.22 680705 44.22 up up correct
RADA.US RADA Electronic Industries Ltd 20191017 0 5.55 5.7501 5.4419 5.61 332851 5.61 up up correct
RAIL.US FreightCar America Inc 20191017 0 4.58 4.71 4.52 4.67 77674 4.67 up up correct
RAND.US Rand Capital Corporation 20191017 0 2.2815 2.475 2.2815 2.4619 13890 18.1942 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20191017 0 43.75 44.6 43.35 43.89 309672 43.89 up up correct
RAVE.US RAVE Restaurant Group Inc 20191017 0 2.68 2.68 2.58 2.6 9573 2.6 down up incorrect
RAVN.US Raven Industries Inc 20191017 0 33.4 33.81 33.25 33.52 111452 33.0007 up up correct
RBB.US RBB Bancorp 20191017 0 19.83 19.89 19.55 19.78 47193 18.802 down down correct
RBBN.US Ribbon Communications Inc 20191017 0 5.57 5.64 5.54 5.61 159165 5.61 up up correct
RBCAA.US Republic Bancorp Inc 20191017 0 43.85 44.03 42.94 43.13 16271 40.3865 down down correct
RBKB.US Rhinebeck Bancorp Inc 20191017 0 10.68 10.7 10.55 10.7 1023 10.7 up up correct
RBNC.US Reliant Bancorp Inc 20191017 0 23.19 23.19 23.01 23.01 4316 22.0448 down down correct
RCEL.US AVITA Medical Inc 20191017 0 8.55 8.9 8.41 8.7 92324 43.5 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20191017 0 10.77 10.77 10.77 10.77 0 9.1295
RCICX.US Resource Credit Income Fund Class C 20191017 0 10.89 10.89 10.89 10.89 0 9.3934
RCII.US Rent 20191017 0 26.39 27.12 26.39 26.89 680468 24.9617 up up correct
RCIIX.US Resource Credit Income Fund Class I Shar 20191017 0 10.79 10.79 10.79 10.79 0 9.1196
RCILX.US RCILX 20191017 0 10.76 10.76 10.76 10.76 0 9.4331
RCIWX.US Resource Credit Income Fund Class W Shar 20191017 0 10.76 10.76 10.76 10.76 0 9.1544
RCKT.US Rocket Pharmaceuticals Inc 20191017 0 12.84 13.12 12.6 13.03 143893 13.03 up up correct
RCKY.US Rocky Brands Inc 20191017 0 32.59 33.41 32.59 32.99 43294 31.6631 up up correct
RCM.US R1 RCM Inc 20191017 0 9.8 9.99 9.73 9.91 637199 9.91 up up correct
RCMT.US RCM Technologies Inc 20191017 0 2.89 2.94 2.89 2.9301 17176 2.9301 up up correct
RCON.US Recon Technology Ltd 20191017 0 0.71 0.73 0.6869 0.6869 3659 3.4345 down down correct
RCRT.US Recruiter.com Group Inc. Common Stock 20191017 0 1.3 1.3 1.3 1.3 1250 3.25
RDCM.US RADCOM Ltd 20191017 0 9.94 10.1 9.94 10.1 6367 10.1 up up correct
RDFN.US Redfin Corporation 20191017 0 17.55 18.32 17.29 18.1 1146235 18.1 up down incorrect
RDHL.US RedHill Biopharma Ltd 20191017 0 6.09 6.45 6.09 6.17 85855 6.17 up up correct
RDI.US Reading International Inc 20191017 0 11.3609 11.78 11.32 11.7 46461 11.7 up up correct
RDNT.US RadNet Inc 20191017 0 14.77 15.08 14.77 15.05 83839 15.05 up up correct
RDUS.US Radius Health Inc 20191017 0 27.17 27.84 27.125 27.61 695009 27.61 up up correct
RDVT.US Red Violet Inc 20191017 0 14.26 14.7 14.1 14.64 44324 14.64 up up correct
RDWR.US Radware Ltd 20191017 0 23.29 23.62 23.29 23.33 166073 23.33 up up correct
REAL.US The RealReal Inc 20191017 0 21.41 22.75 21.41 22.66 1081458 22.66 up down incorrect
REDU.US RISE Education Cayman Ltd 20191017 0 7.15 7.58 7.15 7.335 15811 7.335 up down incorrect
REED.US Reed's Inc 20191017 0 0.7777 0.8003 0.75 0.7799 85529 0.7799 up up correct
REFR.US Research Frontiers Incorporated 20191017 0 2.89 3.09 2.89 3.01 48805 3.01 up up correct
REG.US Regency Centers Corporation 20191017 0 68.45 68.82 68.29 68.47 784394 62.1009 up up correct
REGI.US Renewable Energy Group Inc 20191017 0 14.85 15.38 14.81 15.15 478124 15.15 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20191017 0 301.21 302.705 299.94 301.57 462505 301.57 up up correct
REKR.US Rekor Systems Inc 20191017 0 2.53 2.53 2.1101 2.13 1801089 2.13 down down correct
RELI.US Reliance Global Group Inc 20191017 0 0.22 0.22 0.21 0.22 917 18.8562
RELL.US Richardson Electronics Ltd 20191017 0 5.73 5.77 5.4396 5.76 32863 5.2354 up up correct
REPH.US Recro Pharma Inc 20191017 0 11.99 12.2855 11.8605 12.12 165480 10.87 up up correct
REPL.US Replimune Group Inc 20191017 0 14.25 14.8174 13.94 14.45 37992 14.45 up up correct
RESN.US Resonant Inc 20191017 0 2.49 2.61 2.2684 2.43 382450 2.43 down up incorrect
RETA.US Reata Pharmaceuticals Inc 20191017 0 166.82 173.76 165.44 173.19 958370 173.19 up up correct
RETO.US ReTo Eco 20191017 0 1.11 1.11 1.06 1.1035 1225 1.1035 down down correct
RFIL.US RF Industries Ltd 20191017 0 6.65 6.65 6.5 6.59 8247 6.5373 down down correct
RGCO.US RGC Resources Inc 20191017 0 28.35 28.8379 28.3 28.38 9792 26.7475 up up correct
RGEN.US Repligen Corporation 20191017 0 78.2 79.84 77.79 79.26 318019 79.26 up up correct
RGLD.US Royal Gold Inc 20191017 0 117.9 121.8 117.42 120.44 592766 117.9093 up up correct
RGLS.US Regulus Therapeutics Inc 20191017 0 0.7001 0.74 0.6728 0.7041 83818 0.7041 up up correct
RGNX.US REGENXBIO Inc 20191017 0 38.6 39.9 38.53 39.03 389833 39.03 up down incorrect
RGP.US Resources Connection Inc 20191017 0 13.85 14.03 13.74 13.99 176900 12.7593 up down incorrect
RIBT.US RiceBran Technologies 20191017 0 2.7 2.72 2.675 2.69 14138 2.69 down down correct
RICK.US RCI Hospitality Holdings Inc 20191017 0 19.18 19.48 18.92 19.07 92580 18.8511 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20191017 0 1.65 1.67 1.59 1.6 5091355 1.6 down down correct
RILY.US B. Riley Financial Inc 20191017 0 23.87 24.47 23.4387 23.5 62350 20.5513 down up incorrect
RILYN.US B. Riley Financial Inc 20191017 0 25.16 25.225 25.16 25.19 4900 21.972 up up correct
RILYP.US B. Riley Financial Inc 20191017 0 24.85 24.9 24.81 24.85 92300 21.5032
RIOT.US Riot Blockchain Inc 20191017 0 1.7 1.78 1.7 1.72 271327 1.72 up down incorrect
RIVE.US Riverview Financial Corporation 20191017 0 11.5 11.5 11.25 11.25 9388 10.9833 down down correct
RKDA.US Arcadia Biosciences Inc 20191017 0 5.11 5.17 4.86 5.17 538934 5.17 up up correct
RLMD.US Relmada Therapeutics Inc 20191017 0 23.11 23.11 17.63 18.99 306799 18.99 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20191017 0 13.83 13.95 13.7 13.92 62500 13.0207 up up correct
RMBL.US RumbleON Inc 20191017 0 2.92 3.03 2.87 3.03 494 60.6 up down incorrect
RMBS.US Rambus Inc 20191017 0 13.8 13.88 13.49 13.57 579778 13.57 down up incorrect
RMCF.US Rocky Mountain Chocolate Factory Inc 20191017 0 9.2 9.2248 9.18 9.185 2296 8.928 down down correct
RMNI.US Rimini Street Inc 20191017 0 3.91 3.91 3.8 3.87 61549 3.87 down down correct
RMR.US The RMR Group Inc 20191017 0 44.72 45.19 44.41 44.68 79838 34.759 down down correct
RMRM.US RMR Mortgage Trust 20191017 0 20.34 20.5 20.34 20.48 42500 17.9942 up up correct
RMTI.US Rockwell Medical Inc 20191017 0 2.36 2.44 2.34 2.39 179132 2.39 up up correct
RNDB.US Randolph Bancorp Inc 20191017 0 14.5601 14.84 14.5601 14.84 2353 14.7547 up down incorrect
RNST.US Renasant Corporation 20191017 0 35.78 36.01 35.51 36.01 228275 33.8129 up up correct
RNWK.US RealNetworks Inc 20191017 0 1.45 1.63 1.45 1.63 26520 1.63 up up correct
ROAD.US Construction Partners Inc 20191017 0 16.35 16.72 16.19 16.55 223399 16.55 up up correct
ROCK.US Gibraltar Industries Inc 20191017 0 45.22 45.65 45.035 45.18 140164 45.18 down down correct
ROIC.US Retail Opportunity Investments Corp 20191017 0 18.49 18.58 18.35 18.38 1229729 17.3669 down down correct
ROKU.US Roku Inc 20191017 0 131.94 139.59 130.14 139.07 20090073 139.07 up down incorrect
ROLL.US RBC Bearings Incorporated 20191017 0 161.6 164.7 160.2575 164.33 100060 164.33 up down incorrect
ROST.US Ross Stores Inc 20191017 0 112.98 113.69 112.59 113.03 1030356 111.341 up up correct
RPAY.US Repay Holdings Corporation 20191017 0 13.72 13.75 13.525 13.73 85204 13.73 up down incorrect
RPD.US Rapid7 Inc 20191017 0 48.97 49.34 48.42 48.84 259767 48.84 down down correct
RRBI.US Red River Bancshares Inc 20191017 0 43.5 43.5 43.48 43.48 900 43.0167 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20191017 0 31.44 32 31.34 31.73 145862 31.73 up up correct
RRR.US Red Rock Resorts Inc 20191017 0 20.6 20.72 20.35 20.69 561190 19.2258 up up correct
RSLS.US ReShape Lifesciences Inc 20191017 0 0.066 0.068 0.061 0.061 87422 0.061 down down correct
RSSS.US Research Solutions Inc 20191017 0 2.2 2.41 2.2 2.41 1700 2.41 up up correct
RTLR.US Rattler Midstream LP 20191017 0 15.13 15.62 15.08 15.1 466600 12.0641 down down correct
RUBY.US Rubius Therapeutics Inc 20191017 0 9.21 9.61 8.995 9.25 393454 9.25 up up correct
RUN.US Sunrun Inc 20191017 0 17.06 17.26 16.64 16.77 812840 16.77 down down correct
RUSHA.US Rush Enterprises Inc 20191017 0 39.39 39.72 39.1995 39.6 270940 25.5801 up up correct
RUSHB.US Rush Enterprises Inc 20191017 0 40.71 40.94 40.71 40.94 2422 26.379 up down incorrect
RUTH.US Ruth's Hospitality Group Inc 20191017 0 19.54 19.73 19.48 19.65 138891 19.3832 up up correct
RVNC.US Revance Therapeutics Inc 20191017 0 14.78 15.35 14.677 15.33 526825 15.33 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20191017 0 10.35 10.35 10.35 10.35 100000 10.35
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20191017 0 0.2484 0.2484 0.2484 0.2484 700 0.2484
RVSB.US Riverview Bancorp Inc 20191017 0 7.24 7.28 7.23 7.28 17705 6.7978 up up correct
RWLK.US ReWalk Robotics Ltd 20191017 0 2.91 3.08 2.89 2.92 59665 2.92 up up correct
RYAAY.US Ryanair Holdings plc 20191017 0 73.09 74.69 72.915 74.37 471645 74.37 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20191017 0 20.57 21.51 20.5 20.99 271153 20.99 up up correct
RZB.US Reinsurance Group of America Incorporated 20191017 0 28.49 28.49 28.13 28.24 19178 25.1244 down down correct
SABR.US Sabre Corporation 20191017 0 21.23 21.41 21.04 21.4 1616333 20.693 up up correct
SAFM.US Sanderson Farms Inc 20191017 0 144.74 146.065 137.31 143.92 306463 140.8481 down down correct
SAFT.US Safety Insurance Group Inc 20191017 0 98.98 99.7 98.785 99.3 37318 89.8728 up up correct
SAGE.US Sage Therapeutics Inc 20191017 0 141.52 145.76 140.07 144.83 506097 144.83 up up correct
SAIA.US Saia Inc 20191017 0 96.63 97.25 96 97.23 246259 97.23 up down incorrect
SAL.US Salisbury Bancorp Inc 20191017 0 37.8811 37.8811 37.42 37.42 437 35.1393 down up incorrect
SALM.US Salem Media Group Inc 20191017 0 1.5354 1.59 1.53 1.56 26583 1.4907 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20191017 0 12.57 12.78 12.56 12.56 5413 11.2902 down down correct
SANM.US Sanmina Corporation 20191017 0 31.18 31.34 30.66 31.2 493387 31.2 up up correct
SANW.US S&W Seed Company 20191017 0 2.4 2.4 2.3 2.37 5051 2.37 down down correct
SASR.US Sandy Spring Bancorp Inc 20191017 0 33.79 34.68 33.38 34.05 190650 31.3217 up up correct
SATS.US EchoStar Corporation 20191017 0 36.71 37.02 36.47 36.92 233145 36.92 up down incorrect
SAVA.US Cassava Sciences Inc 20191017 0 1.24 1.2601 1.22 1.23 42324 1.23 down down correct
SBAC.US SBA Communications Corporation 20191017 0 233.13 241.365 233.13 240.04 806179 236.3384 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20191017 0 25.36 25.74 25.26 25.65 320078 25.3507 up up correct
SBET.US Sharplink Gaming Ltd 20191017 0 1.11 1.2 1.11 1.12 8700 1.12 up down incorrect
SBFG.US SB Financial Group Inc 20191017 0 16.27 16.6 16.27 16.44 6505 15.5572 up up correct
SBGI.US Sinclair Broadcast Group Inc 20191017 0 41.7 42.72 41.055 42.66 911993 39.8609 up up correct
SBLK.US Star Bulk Carriers Corp 20191017 0 10.85 11.13 10.8 11.06 568351 9.5286 up up correct
SBNY.US Signature Bank 20191017 0 119 121.05 114.315 120.93 830264 116.6202 up up correct
SBRA.US Sabra Health Care REIT Inc 20191017 0 23.2 23.47 23.12 23.42 1017642 19.5934 up up correct
SBSI.US Southside Bancshares Inc 20191017 0 34.61 34.75 34.36 34.62 77277 31.7116 up up correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20191017 0 9.97 10.01 9.94 10 37358 9.9759 up up correct
SBUX.US Starbucks Corporation 20191017 0 86.88 87.02 86.16 86.29 4397738 82.7544 down down correct
SCHL.US Scholastic Corporation 20191017 0 37.74 38.08 37.46 37.77 114625 36.0378 up up correct
SCHN.US Schnitzer Steel Industries Inc 20191017 0 20.53 20.8899 20.22 20.55 154875 19.1862 up down incorrect
SCKT.US Socket Mobile Inc 20191017 0 2.2241 2.276 2.2136 2.26 1279 2.26 up up correct
SCOA.US Scion Tech Growth I 20191017 0 2.93 2.93 2.93 2.93 0 2.93
SCOR.US comScore Inc 20191017 0 1.91 1.92 1.76 1.8 782056 1.8 down down correct
SCPH.US scPharmaceuticals Inc 20191017 0 6.25 6.45 6.2 6.21 32186 6.21 down down correct
SCPL.US SciPlay Corporation 20191017 0 9.2 9.29 8.83 8.85 474599 8.85 down down correct
SCR.US Score Media and Gaming Inc 20191017 0 0.452 0.452 0.452 0.452 400 0.452
SCSC.US ScanSource Inc 20191017 0 30.4 31.22 30.27 31.2 102950 31.2 up up correct
SCVL.US Shoe Carnival Inc 20191017 0 33.73 34.18 33.34 33.6 280240 16.4362 down down correct
SCWX.US SecureWorks Corp 20191017 0 12.08 12.19 11.92 12.05 143458 12.05 down up incorrect
SCYX.US SCYNEXIS Inc 20191017 0 1.09 1.16 1.09 1.14 34289 11.4 up up correct
SDC.US SmileDirectClub Inc 20191017 0 10 10.22 8.73 9.41 11665819 9.41 down down correct
SEAC.US SeaChange International Inc 20191017 0 3.02 3.15 3.02 3.07 262810 3.07 up up correct
SECO.US Secoo Holding Limited 20191017 0 6.1202 6.1202 5.87 5.95 19476 5.95 down down correct
SEDG.US SolarEdge Technologies Inc 20191017 0 84.01 85.55 82.68 83.62 9448475 83.62 down down correct
SEED.US Origin Agritech Limited 20191017 0 5.82 5.99 5.31 5.41 19212 5.41 down down correct
SEEL.US Seelos Therapeutics Inc 20191017 0 1.09 1.11 0.93 0.9301 663409 0.9301 down down correct
SEIC.US SEI Investments Company 20191017 0 59.32 59.395 58.44 58.62 829635 56.8436 down up incorrect
SELB.US Selecta Biosciences Inc 20191017 0 1.44 1.47 1.39 1.4 52335 1.4 down up incorrect
SELF.US Global Self Storage Inc 20191017 0 4.631 4.631 4.59 4.59 16649 4.0364 down up incorrect
SENEA.US Seneca Foods Corporation 20191017 0 31.8 33.15 31.8 33 15443 33 up up correct
SESN.US Sesen Bio Inc 20191017 0 1.22 1.22 1.19 1.19 364258 1.19 down up incorrect
SFBC.US Sound Financial Bancorp Inc 20191017 0 35.0075 35.0075 35.0075 35.0075 761 33.2639
SFBS.US ServisFirst Bancshares Inc 20191017 0 33.44 33.565 33.06 33.44 102365 32.2965
SFET.US Safe 20191017 0 0.6487 0.7275 0.635 0.6756 80500 13.512 up up correct
SFIX.US Stitch Fix Inc 20191017 0 21.89 23.43 21.61 23.41 3564502 23.41 up up correct
SFM.US Sprouts Farmers Market Inc 20191017 0 18.4 18.53 18.235 18.43 860301 18.43 up up correct
SFNC.US Simmons First National Corporation 20191017 0 23.83 23.83 23.51 23.67 415234 22.0639 down down correct
SFST.US Southern First Bancshares Inc 20191017 0 39.21 39.3174 39.09 39.14 10033 39.14 down down correct
SGA.US Saga Communications Inc 20191017 0 30.81 30.81 30 30.02 19105 28.1422 down down correct
SGBX.US SG Blocks Inc 20191017 0 0.38 0.41 0.38 0.39 4417 7.8 up up correct
SGC.US Superior Group of Companies Inc 20191017 0 15.61 15.89 15.61 15.89 8744 15.1575 up up correct
SGEN.US Seagen Inc 20191017 0 84.89 86.48 84.21 85.94 829437 85.94 up up correct
SGH.US SMART Global Holdings Inc 20191017 0 28.75 28.99 28.18 28.58 130000 28.58 down down correct
SGLB.US Sigma Labs Inc 20191017 0 0.7446 0.765 0.63 0.66 23908 6.6 down down correct
SGMA.US SigmaTron International Inc 20191017 0 4.19 4.25 4.15 4.25 12847 4.25 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20191017 0 1.424 1.424 1.424 1.424 200 1.424
SGMO.US Sangamo Therapeutics Inc 20191017 0 8.38 8.66 8.32 8.63 1034300 8.63 up up correct
SGMS.US Scientific Games Corporation 20191017 0 24.17 24.21 22.91 23.25 1011539 23.25 down down correct
SGOC.US SGOCO Group Ltd 20191017 0 0.92 1.05 0.91 0.9923 41500 0.9923 up up correct
SGRP.US SPAR Group Inc 20191017 0 1.03 1.0657 1.03 1.06 13234 1.06 up up correct
SGRY.US Surgery Partners Inc 20191017 0 7.64 7.89 7.64 7.82 316067 7.82 up up correct
SHBI.US Shore Bancshares Inc 20191017 0 15.7 15.73 15.5 15.7 10502 14.5257
SHEN.US Shenandoah Telecommunications Company 20191017 0 30.53 31.77 30.53 31.39 141907 19.405 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20191017 0 0.62 0.6449 0.59 0.6449 50127 10.3184 up down incorrect
SHIPW.US Seanergy Maritime Holdings Corp 20191017 0 0.015 0.015 0.015 0.015 5000 0.015
SHIPZ.US Seanergy Maritime Holdings Corp 20191017 0 0.2348 0.24 0.2348 0.24 1700 0.24 up up correct
SHOO.US Steven Madden Ltd 20191017 0 36.24 36.37 35.7201 36.1 473303 35.2717 down down correct
SHYF.US The Shyft Group Inc 20191017 0 14.5 14.5 14.07 14.25 192431 14.096 down up incorrect
SIBN.US SI 20191017 0 15.565 16.27 15.565 15.78 70146 15.78 up up correct
SIEB.US Siebert Financial Corp 20191017 0 9.3772 9.39 9.24 9.39 4469 9.39 up up correct
SIEN.US Sientra Inc 20191017 0 6.26 6.55 6.21 6.5 291644 6.5 up up correct
SIFY.US Sify Technologies Limited 20191017 0 1.37 1.44 1.37 1.415 46065 1.415 up down incorrect
SIGA.US SIGA Technologies Inc 20191017 0 5.38 5.57 5.35 5.55 221540 5.55 up up correct
SIGI.US Selective Insurance Group Inc 20191017 0 74.74 75.34 74.2 75.19 219199 72.6917 up up correct
SILC.US Silicom Ltd 20191017 0 32.39 32.5432 32.17 32.19 15694 32.19 down down correct
SILK.US Silk Road Medical Inc 20191017 0 33.87 34.71 33.3101 34.15 218066 34.15 up down incorrect
SIMO.US Silicon Motion Technology Corporation 20191017 0 38.73 39.21 38.18 38.75 173844 36.3277 up down incorrect
SINO.US Sino 20191017 0 0.76 0.782 0.7459 0.77 9072 3.85 up up correct
SINT.US Sintx Technologies Inc 20191017 0 2.52 2.78 2.38 2.45 526594 2.45 down down correct
SIOX.US Sio Gene Therapies Inc 20191017 0 5.65 5.729 5.53 5.61 87226 5.61 down down correct
SIRI.US Sirius XM Holdings Inc 20191017 0 6.47 6.5 6.4025 6.48 15217307 6.3426 up up correct
SISI.US Shineco Inc 20191017 0 0.53 0.53 0.5 0.52 44405 0.52 down down correct
SIVB.US SVB Financial Group 20191017 0 207.58 207.58 202.87 204.84 374106 204.84 down down correct
SKYW.US SkyWest Inc 20191017 0 56.68 56.885 55.985 56.59 184183 56.1942 down down correct
SLAB.US Silicon Laboratories Inc 20191017 0 110.78 111.16 108.795 110.15 192277 110.15 down down correct
SLDB.US Solid Biosciences Inc 20191017 0 12.07 12.79 11.84 12.28 614896 12.28 up up correct
SLGG.US Super League Gaming Inc 20191017 0 3.85 3.9 3.76 3.76 11821 3.76 down down correct
SLGL.US Sol 20191017 0 7.99 8.14 7.99 8.14 2475 8.14 up up correct
SLGN.US Silgan Holdings Inc 20191017 0 30.09 30.56 30 30.3 560210 29.3663 up down incorrect
SLHG.US Skylight Health Group Inc. Ordinary Shares 20191017 0 0.095 0.095 0.0634 0.0772 11300 0.386 down down correct
SLM.US SLM Corporation 20191017 0 8.7 8.89 8.64 8.74 2198873 8.4996 up up correct
SLMBP.US SLM Corporation 20191017 0 55.3636 56.08 55.3636 56.08 1883 50.2934 up up correct
SLNG.US Stabilis Solutions Inc 20191017 0 5.2 5.24 5.2 5.24 2093 5.24 up up correct
SLNH.US Soluna Holdings Inc 20191017 0 0.92 1 0.9 0.91 6200 0.91 down down correct
SLNO.US Soleno Therapeutics Inc 20191017 0 1.48 1.55 1.48 1.53 37498 1.53 up down incorrect
SLP.US Simulations Plus Inc 20191017 0 34.25 35.59 34.25 35.1 129591 34.7591 up down incorrect
SLRC.US SLR Investment Corp 20191017 0 20.24 20.49 20.2 20.45 101137 16.555 up up correct
SLRX.US Salarius Pharmaceuticals Inc 20191017 0 5.6406 5.9 5.551 5.9 13601 5.9 up up correct
SLS.US SELLAS Life Sciences Group Inc 20191017 0 0.1282 0.1282 0.1245 0.1259 71528 6.295 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20191017 0 0.875 0.875 0.875 0.875 0 0.875
SMBC.US Southern Missouri Bancorp Inc 20191017 0 36.02 36.23 35.85 36.01 9129 34.4948 down down correct
SMBK.US SmartFinancial Inc 20191017 0 20.56 20.575 20.18 20.52 18063 20.0116 down down correct
SMCI.US Super Micro Computer Inc 20191017 0 19.49 19.68 19.49 19.55 106013 19.55 up up correct
SMED.US Sharps Compliance Corp 20191017 0 4.13 4.1732 4.03 4.1 33043 4.1 down down correct
SMID.US Smith 20191017 0 7.6 7.7 7.555 7.7 3258 7.6237 up up correct
SMIT.US Schmitt Industries Inc 20191017 0 3.25 3.3 3.169 3.3 37862 3.3 up up correct
SMLR.US Semler Scientific Inc. Common Stock 20191017 0 40.03 43.94 40.03 43.5 16084 43.5 up up correct
SMMF.US Summit Financial Group Inc 20191017 0 25.84 26.19 25.84 25.97 8903 24.1341 up up correct
SMMT.US Summit Therapeutics Inc 20191017 0 1.6 1.63 1.5902 1.615 16996 1.615 up up correct
SMPL.US The Simply Good Foods Company 20191017 0 24.68 25.65 24.54 25.5 1335554 25.5 up up correct
SMSI.US Smith Micro Software Inc 20191017 0 6.12 6.34 6.09 6.29 542031 6.29 up up correct
SMTC.US Semtech Corporation 20191017 0 49.55 49.98 49.24 49.62 187089 49.62 up up correct
SMTI.US Sanara MedTech Inc 20191017 0 9.6 10 9.5 9.99 2016 9.99 up down incorrect
SNBR.US Sleep Number Corporation 20191017 0 47.63 49 46.18 48.3 796190 48.3 up up correct
SNCR.US Synchronoss Technologies Inc 20191017 0 5.82 6.12 5.81 6.02 451966 6.02 up up correct
SND.US Smart Sand Inc 20191017 0 2.45 2.54 2.45 2.52 229626 2.52 up up correct
SNDL.US Sundial Growers Inc 20191017 0 4.05 4.25 4.04 4.2 616126 4.2 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20191017 0 6.71 7.06 6.64 6.95 181042 6.95 up up correct
SNES.US SenesTech Inc 20191017 0 0.84 0.8758 0.8079 0.8178 1606 16.356 down down correct
SNEX.US StoneX Group Inc 20191017 0 41.86 41.94 40.24 40.37 64568 40.37 down down correct
SNFCA.US Security National Financial Corporation 20191017 0 4.6086 4.6272 4.5157 4.5343 12457 4.3183 down down correct
SNGX.US Soligenix Inc 20191017 0 0.89 0.93 0.89 0.9201 20879 0.9201 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20191017 0 5.1 5.2248 4.9 5.09 13511 5.09 down down correct
SNPS.US Synopsys Inc 20191017 0 139.08 139.87 136.57 136.83 796359 136.83 down up incorrect
SNT.US Senstar Technologies Ltd. 20191017 0 3.95 3.99 3.95 3.9773 3340 2.1781 up up correct
SNY.US Sanofi 20191017 0 46.27 46.63 46.26 46.5 824917 43.2046 up up correct
SOHO.US Sotherly Hotels Inc 20191017 0 6.73 6.73 6.65 6.66 17413 6.1635 down down correct
SOHOB.US Sotherly Hotels Inc 20191017 0 25.5438 25.81 25.5438 25.7947 1789 23.6797 up down incorrect
SOHON.US Sotherly Hotels Inc 20191017 0 25.68 25.75 25.68 25.75 6767 23.4982 up up correct
SOHOO.US Sotherly Hotels Inc 20191017 0 25.59 25.7166 25.55 25.6 7947 23.3264 up down incorrect
SOHU.US Sohu.com Limited 20191017 0 10.28 10.48 10.13 10.17 126194 10.17 down down correct
SOLO.US Electrameccanica Vehicles Corp 20191017 0 2 2.1 1.75 1.82 311138 1.82 down down correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20191017 0 0.3 0.3 0.2986 0.3 29900 0.3
SOLY.US Soliton Inc 20191017 0 13.13 13.4899 12.81 13.12 168074 13.12 down down correct
SONM.US Sonim Technologies Inc 20191017 0 3.1 3.1245 2.9615 3.02 5549 30.2 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20191017 0 0.835 0.835 0.74 0.76 131705 19.76 down down correct
SONO.US Sonos Inc 20191017 0 13.38 13.645 13.27 13.5 609140 13.5 up down incorrect
SOTK.US Sono 20191017 0 2.42 2.48 2.15 2.48 2200 2.48 up up correct
SP.US SP Plus Corporation 20191017 0 38.31 38.525 38.03 38.23 166212 38.23 down up incorrect
SPCB.US SuperCom Ltd 20191017 0 0.65 0.6997 0.63 0.658 21147 0.658 up down incorrect
SPFI.US South Plains Financial Inc 20191017 0 16.02 16.42 16.02 16.15 3300 15.7612 up up correct
SPI.US SPI Energy Co. Ltd 20191017 0 2.7025 2.8035 2.6799 2.7101 19009 2.7101 up up correct
SPKE.US Spark Energy Inc 20191017 0 11.29 11.29 11.29 11.29 4 10.3358
SPLK.US Splunk Inc 20191017 0 114.24 114.785 112.7 113.2 1199392 113.2 down down correct
SPNE.US SeaSpine Holdings Corporation 20191017 0 10.74 11.19 10.74 11.01 61107 11.01 up up correct
SPNS.US Sapiens International Corporation N.V 20191017 0 19.83 20.09 19.79 19.83 43221 19.4918
SPOK.US Spok Holdings Inc 20191017 0 11.37 11.55 11.32 11.37 55839 10.1696
SPPI.US Spectrum Pharmaceuticals Inc 20191017 0 8.2 8.26 8.02 8.19 574130 8.19 down down correct
SPRO.US Spero Therapeutics Inc 20191017 0 10.79 11.69 10.74 11.35 79893 11.35 up up correct
SPSC.US SPS Commerce Inc 20191017 0 48.6 49.1 48.28 48.55 144858 48.55 down down correct
SPTN.US SpartanNash Company 20191017 0 12.49 12.845 12.3 12.66 330837 11.4972 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20191017 0 6.25 6.3516 6.22 6.31 417750 6.31 up down incorrect
SPWR.US SunPower Corporation 20191017 0 9.298 9.6079 9.098 9.4579 2659171 6.1938 up down incorrect
SQBG.US Sequential Brands Group Inc 20191017 0 0.37 0.4371 0.342 0.4103 33487 16.412 up up correct
SQBGQ.US Sequential Brands Group Inc 20191017 0 14.8 17.6 13.6 16.4 33468 16.4 up up correct
SRAX.US SRAX Inc 20191017 0 2.03 2.14 2.03 2.04 74108 2.04 up up correct
SRCE.US 1st Source Corporation 20191017 0 46.31 47.11 45.92 46.41 67287 43.5354 up up correct
SRCL.US Stericycle Inc 20191017 0 52.26 53.45 52.12 53.25 678036 53.25 up up correct
SRDX.US Surmodics Inc 20191017 0 45.91 46.645 45.78 46.02 55285 46.02 up up correct
SREV.US ServiceSource International Inc 20191017 0 0.933 0.998 0.8766 0.8766 81922 0.8766 down down correct
SRGA.US Surgalign Holdings Inc 20191017 0 2.69 2.7336 2.68 2.72 95557 2.72 up up correct
SRNE.US Sorrento Therapeutics Inc 20191017 0 1.71 1.73 1.64 1.64 775541 1.64 down up incorrect
SRPT.US Sarepta Therapeutics Inc 20191017 0 87.46 88.23 86.29 87.44 775901 87.44 down up incorrect
SRRA.US Sierra Oncology Inc 20191017 0 0.31 0.3368 0.3031 0.3289 430309 13.156 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20191017 0 8.35 8.35 8.35 8.35 0 41.1609
SRRK.US Scholar Rock Holding Corporation 20191017 0 9.49 9.52 9.345 9.45 34621 9.45 down up incorrect
SRTS.US Sensus Healthcare Inc 20191017 0 5.7 5.7 5.55 5.6 8879 5.6 down down correct
SSB.US South State Corporation 20191017 0 76.41 76.815 75.485 76.5 116461 72.1106 up down incorrect
SSBI.US Summit State Bank 20191017 0 12.01 12.0588 12.01 12.0588 1418 10.1037 up down incorrect
SSKN.US STRATA Skin Sciences Inc 20191017 0 1.82 1.905 1.8 1.905 112555 1.905 up up correct
SSNC.US SS&C Technologies Holdings Inc 20191017 0 50.16 50.47 49.91 50.06 1287678 49.0749 down down correct
SSNT.US SilverSun Technologies Inc 20191017 0 4 4 3.76 3.8856 16491 2.9462 down down correct
SSP.US The E.W. Scripps Company 20191017 0 13.28 13.45 13.04 13.42 250341 13.1032 up up correct
SSRM.US SSR Mining Inc 20191017 0 14.16 14.75 14.15 14.65 827576 14.4693 up up correct
SSSS.US SuRo Capital Corp 20191017 0 5.97 6 5.95 5.97 38800 3.1843
SSTI.US ShotSpotter Inc 20191017 0 18.76 20.33 18.61 19.65 203986 19.65 up up correct
SSYS.US Stratasys Ltd 20191017 0 20.71 20.71 20.32 20.49 266638 20.49 down down correct
STAA.US STAAR Surgical Company 20191017 0 26.55 27.76 26.31 27.58 351509 27.58 up up correct
STAB.US Statera Biopharma Inc 20191017 0 0.7 0.88 0.64 0.88 150300 0.88 up up correct
STAF.US Staffing 360 Solutions Inc 20191017 0 1.08 1.0916 1 1.0425 3094 6.1858 down down correct
STBA.US S&T Bancorp Inc 20191017 0 36.28 36.47 36.07 36.28 166484 33.1274
STCN.US Steel Connect Inc 20191017 0 1.59 1.6 1.55 1.55 6753 1.55 down up incorrect
STFC.US State Auto Financial Corporation 20191017 0 33.06 33.11 32.78 33.07 25796 31.785 up up correct
STGW.US MDC Partners Inc 20191017 0 2.87 2.9 2.83 2.87 140400 2.87
STIM.US Neuronetics Inc 20191017 0 8.91 9.23 8.91 9.06 46848 9.06 up up correct
STKL.US SunOpta Inc 20191017 0 1.37 1.42 1.35 1.4 372900 1.4 up up correct
STKS.US The ONE Group Hospitality Inc 20191017 0 2.85 2.891 2.73 2.73 39344 2.73 down up incorrect
STLD.US Steel Dynamics Inc 20191017 0 28.98 29.21 28 28.71 3258104 27.0806 down down correct
STND.US Standard AVB Financial Corp 20191017 0 27.3972 27.63 27.2863 27.63 10263 26.129 up up correct
STNE.US StoneCo Ltd 20191017 0 34.14 35.66 34.1101 34.9 1252498 34.9 up up correct
STOK.US Stoke Therapeutics Inc 20191017 0 22.31 23.17 22.04 22.28 94494 22.28 down down correct
STRA.US Strategic Education Inc 20191017 0 132.63 133.32 131.87 132.28 110444 126.1147 down up incorrect
STRL.US Sterling Construction Company Inc 20191017 0 15.95 16.04 15.815 15.9 202275 15.9 down down correct
STRM.US Streamline Health Solutions Inc 20191017 0 1.11 1.2 1.11 1.172 9028 1.172 up up correct
STRO.US Sutro Biopharma Inc 20191017 0 9.1617 10.6 9.1617 9.95 68750 9.95 up up correct
STRR.US Star Equity Holdings Inc 20191017 0 4.59 4.59 4.3203 4.515 5391 4.515 down down correct
STRRP.US Star Equity Holdings Inc 20191017 0 9.89 9.9 9.82 9.82 1500 7.875 down down correct
STRS.US Stratus Properties Inc 20191017 0 28.32 28.81 27.502 27.9 7964 27.9 down down correct
STRT.US Strattec Security Corporation 20191017 0 20.15 20.45 20.05 20.05 1940 19.7833 down down correct
STSA.US Satsuma Pharmaceuticals Inc 20191017 0 9.45 10.46 9.0945 9.83 45386 9.83 up down incorrect
STX.US Seagate Technology Holdings plc 20191017 0 55.05 55.75 54.6 55.18 1144933 50.1897 up up correct
STXB.US Spirit of Texas Bancshares Inc 20191017 0 21.75 21.75 21.34 21.52 25390 20.9219 down down correct
SUMO.US Sumo Logic Inc 20191017 0 163.5 163.5 160 160 23635 158.5 down down correct
SUMR.US Summer Infant Inc 20191017 0 0.341 0.365 0.341 0.3551 458 3.1959 up up correct
SUNS.US SLR Senior Investment Corp 20191017 0 17.59 17.59 17.25 17.39 53353 14.4772 down down correct
SUNW.US Sunworks Inc 20191017 0 2.82 3.05 2.78 2.8 66009 2.8 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20191017 0 26.39 26.91 26.03 26.59 630254 26.59 up up correct
SURF.US Surface Oncology Inc 20191017 0 1.3469 1.4084 1.3444 1.4 20882 1.4 up down incorrect
SURG.US SurgePays Inc. Common Stock 20191017 0 0.31 0.324 0.281 0.32 53390 16 up up correct
SVBI.US Severn Bancorp Inc 20191017 0 8.1 8.17 8.1 8.1 7045 7.7741
SVC.US Service Properties Trust 20191017 0 25.39 25.39 25.06 25.17 701602 23.9207 down down correct
SVRA.US Savara Inc 20191017 0 0.94 0.9574 0.9001 0.9201 185732 0.9201 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20191017 0 7.18 7.2899 7.18 7.2899 1001 7.2899 up up correct
SWAV.US ShockWave Medical Inc 20191017 0 31.75 33.65 31.04 32.68 386791 32.68 up up correct
SWBI.US Smith & Wesson Brands Inc 20191017 0 5.2267 5.2882 5.1576 5.2575 828737 5.1564 up down incorrect
SWIR.US Sierra Wireless Inc 20191017 0 10.78 11.25 10.71 11.24 498758 11.24 up up correct
SWKS.US Skyworks Solutions Inc 20191017 0 86.5 87.64 85.88 87.55 2010849 84.8328 up up correct
SWTX.US SpringWorks Therapeutics Inc 20191017 0 19.54 19.91 19.23 19.7 27500 19.7 up up correct
SXTC.US China SXT Pharmaceuticals Inc 20191017 0 4.68 5.076 4.28 4.6 17875 4.6 down down correct
SY.US So 20191017 0 8.65 9.12 8.58 8.91 232218 8.91 up up correct
SYBT.US Stock Yards Bancorp Inc 20191017 0 36.43 36.775 36.3 36.76 38304 34.7245 up up correct
SYBX.US Synlogic Inc 20191017 0 2.25 2.3 2.13 2.21 115246 2.21 down down correct
SYNA.US Synaptics Incorporated 20191017 0 41.11 41.145 40.12 40.52 534634 40.52 down down correct
SYNC.US Synacor Inc 20191017 0 1.52 1.52 1.5 1.5 53350 1.5 down down correct
SYNH.US Syneos Health Inc 20191017 0 55.32 55.73 54.555 55.37 339665 55.37 up down incorrect
SYNL.US Synalloy Corporation 20191017 0 14.9 15.31 14.9 15.31 4072 15.31 up up correct
SYPR.US Sypris Solutions Inc 20191017 0 1.07 1.1 1.07 1.1 2689 1.1 up up correct
SYRS.US Syros Pharmaceuticals Inc 20191017 0 8 8 6.5 6.96 1808699 6.96 down down correct
TA.US TravelCenters of America Inc 20191017 0 10.56 10.582 10.32 10.41 24336 10.41 down down correct
TACO.US Del Taco Restaurants Inc 20191017 0 9.44 9.57 9.38 9.53 375413 9.3653 up up correct
TACT.US TransAct Technologies Incorporated 20191017 0 12.04 12.2 11.95 12.0734 26186 11.9784 up up correct
TAIT.US Taitron Components Incorporated 20191017 0 2.75 2.75 2.73 2.75 4577 2.4773
TANH.US Tantech Holdings Ltd 20191017 0 1.53 1.55 1.527 1.54 38097 1.54 up up correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20191017 0 25.26 25.4086 25.2122 25.25 10390 21.4175 down up incorrect
TANNL.US TravelCenters of America LLC SR NT 20191017 0 25.2501 25.34 25.2383 25.325 7313 21.1632 up up correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20191017 0 25.4439 25.4439 25.3 25.3 2902 21.4865 down down correct
TAOP.US Taoping Inc 20191017 0 0.5628 0.5628 0.5356 0.555 5470 3.33 down down correct
TARA.US Protara Therapeutics Inc 20191017 0 0.28 0.28 0.255 0.2723 1545 10.892 down down correct
TAST.US Carrols Restaurant Group Inc 20191017 0 6.89 7.355 6.73 7.32 809307 6.6425 up down incorrect
TATT.US TAT Technologies Ltd 20191017 0 4.8341 4.8341 4.8341 4.8341 1001 4.8341
TAYD.US Taylor Devices Inc 20191017 0 10.505 10.8 10.505 10.51 1262 10.51 up up correct
TBBK.US The Bancorp Inc 20191017 0 10.02 10.14 9.98 10.11 119876 10.11 up up correct
TBK.US Triumph Bancorp Inc 20191017 0 31.25 31.64 30.35 31.49 223048 31.49 up down incorrect
TBLT.US ToughBuilt Industries Inc 20191017 0 0.3202 0.3279 0.31 0.3188 45358 3.188 down down correct
TBNK.US Territorial Bancorp Inc 20191017 0 28.25 28.52 28.25 28.31 13649 25.4798 up down incorrect
TBPH.US Theravance Biopharma Inc 20191017 0 17.02 17.55 17 17.18 411471 17.18 up up correct
TC.US TuanChe ADR 20191017 0 2.684 2.7 2.53 2.59 10409 10.36 down up incorrect
TCBI.US Texas Capital Bancshares Inc 20191017 0 59.75 59.75 54.87 55.79 1686072 55.79 down down correct
TCBK.US TriCo Bancshares 20191017 0 35.93 36.18 35.75 36.15 69000 34.1339 up up correct
TCCO.US Technical Communications Corporation 20191017 0 2.65 3.25 2.5283 2.6 129301 2.6 down down correct
TCDA.US Tricida Inc 20191017 0 33.71 35.365 33.71 34.93 379831 34.93 up up correct
TCFC.US The Community Financial Corporation 20191017 0 32.26 32.26 31.6 31.85 7635 30.7734 down down correct
TCMD.US Tactile Systems Technology Inc 20191017 0 47.09 48.91 46.88 48.63 174802 48.63 up up correct
TCOM.US Trip.com Group Limited 20191017 0 31.2 31.32 30.315 30.42 2572645 30.42 down down correct
TCON.US TRACON Pharmaceuticals Inc 20191017 0 0.33 0.335 0.3102 0.3239 36561 3.239 down down correct
TCPC.US BlackRock TCP Capital Corp 20191017 0 13.44 13.55 13.4198 13.54 211586 10.6886 up up correct
TCRR.US TCR2 Therapeutics Inc 20191017 0 15.16 16.39 15.16 16.03 84983 16.03 up up correct
TCX.US Tucows Inc 20191017 0 54.55 55.8 53.91 55.78 24385 55.78 up up correct
TDAC.US Trident Acquisitions Corp 20191017 0 10.46 10.46 10.46 10.46 160 10.46
TDACW.US Trident Acquisitions Corp. Warrant 20191017 0 0.09 0.09 0.0722 0.08 7899 0.08 down down correct
TEAM.US Atlassian Corporation Plc 20191017 0 125.52 126.075 121.31 122.64 3304382 122.64 down down correct
TECH.US Bio 20191017 0 203.42 204.39 201.45 201.5 131545 199.5791 down down correct
TECTP.US Tectonic Financial Inc 20191017 0 10.647 10.65 10.58 10.58 700 8.5548 down down correct
TEDU.US Tarena International Inc 20191017 0 0.955 0.9899 0.94 0.9401 15509 4.7005 down up incorrect
TELL.US Tellurian Inc 20191017 0 8.1 8.225 7.982 8.05 889281 8.05 down down correct
TENB.US Tenable Holdings Inc 20191017 0 21.86 22.08 21.33 21.44 587079 21.44 down down correct
TENX.US Tenax Therapeutics Inc 20191017 0 1.25 1.3 1.23 1.23 44082 1.23 down down correct
TER.US Teradyne Inc 20191017 0 60.7 61.48 59.9598 60.31 2747585 59.7391 down down correct
TESS.US TESSCO Technologies Incorporated 20191017 0 15.3548 15.71 15.1 15.61 30005 15.3112 up up correct
TFSL.US TFS Financial Corporation 20191017 0 18.46 18.6 18.36 18.56 112312 16.239 up up correct
TGA.US TransGlobe Energy Corporation 20191017 0 1.27 1.27 1.25 1.27 112522 1.1885
TGLS.US Tecnoglass Inc 20191017 0 7.81 7.95 7.76 7.84 65872 7.5111 up up correct
TGTX.US TG Therapeutics Inc 20191017 0 5.39 5.62 5.325 5.59 950656 5.59 up up correct
TH.US Target Hospitality Corp 20191017 0 6.17 6.17 5.69 5.73 184162 5.73 down down correct
THFF.US First Financial Corporation 20191017 0 42.59 42.91 42.23 42.78 29972 40.6513 up up correct
THMA.US Thimble Point Acquisition Corp 20191017 0 0.36 0.36 0.36 0.36 1100 0.36
THMO.US ThermoGenesis Holdings Inc 20191017 0 5.1 5.4 5.1 5.34 39860 5.34 up up correct
THRM.US Gentherm Incorporated 20191017 0 42.25 42.765 42.04 42.64 119513 42.64 up up correct
THTX.US Theratechnologies Inc 20191017 0 3.47 3.55 3.39 3.42 69522 3.42 down down correct
THWWW.US Target Hospitality Corp 20191017 0 0.7 0.85 0.7 0.75 14276 0.75 up up correct
TIGO.US Millicom International Cellular S.A 20191017 0 48.97 49.01 48 48.45 32985 47.095 down down correct
TIGR.US UP Fintech Holding Limited 20191017 0 4.24 4.29 4.12 4.2 324000 4.2 down down correct
TILE.US Interface Inc 20191017 0 14.66 14.95 14.52 14.94 224195 14.6486 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20191017 0 30.08 30.08 30.08 30.08 0 27.0536
TIPPX.US Total Income + Real Estate Fund CL C 20191017 0 29.05 29.05 29.05 29.05 0 25.7229
TIPRX.US Totl In Rl Est A 20191017 0 30.26 30.26 30.26 30.26 0 27.2249
TIPT.US Tiptree Inc 20191017 0 7.15 7.37 7.15 7.32 23180 6.9692 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20191017 0 30.75 30.75 30.75 30.75 0 27.6861
TITN.US Titan Machinery Inc 20191017 0 16.09 16.38 15.84 16.21 93734 16.21 up down incorrect
TLGT.US Teligent Inc 20191017 0 0.72 0.72 0.6823 0.6966 5505 6.966 down down correct
TLRY.US Tilray Inc 20191017 0 22.49 22.73 21.66 22.49 1214864 22.49
TLSA.US Tiziana Life Sciences PLC 20191017 0 4.91 6.1016 4.69 5.52 16991 1.104 up up correct
TMDI.US Titan Medical Inc 20191017 0 0.53 0.5629 0.5 0.543 584615 0.543 up up correct
TMDX.US TransMedics Group Inc 20191017 0 18.05 18.31 17.42 18.21 78345 18.21 up up correct
TMUS.US T 20191017 0 80.45 81.18 79.17 81.05 3913720 81.05 up up correct
TNDM.US Tandem Diabetes Care Inc 20191017 0 60.59 63.3438 59.79 63.03 1397414 63.03 up up correct
TNT.US Peak Fintech Group Inc. Common Shares 20191017 0 1710 1710 1660 1710 52170 1710
TNXP.US Tonix Pharmaceuticals Holding Corp 20191017 0 0.43 0.469 0.43 0.45 8345 4.5 up up correct
TOPS.US Top Ships Inc 20191017 0 4.2 4.8 3.98 4.59 1270032 114.75 up down incorrect
TOUR.US Tuniu Corporation 20191017 0 3.25 3.3 3.13 3.23 10777 3.23 down down correct
TOWN.US TowneBank 20191017 0 27.49 27.67 27.305 27.66 90540 25.9464 up up correct
TPIC.US TPI Composites Inc 20191017 0 19.12 19.74 18.9693 19.39 329192 19.39 up up correct
TPST.US Tempest Therapeutics Inc 20191017 0 7.3 7.4 7.1 7.2 709 108 down down correct
TPTX.US Turning Point Therapeutics Inc 20191017 0 37.12 37.78 35.29 36.55 398371 36.55 down up incorrect
TREE.US LendingTree Inc 20191017 0 312.26 320.2499 308.55 319.89 111784 319.89 up down incorrect
TRHC.US Tabula Rasa HealthCare Inc 20191017 0 51.92 51.92 50.23 51.12 257796 51.12 down down correct
TRIB.US Trinity Biotech plc 20191017 0 0.78 0.85 0.78 0.84 111008 0.84 up up correct
TRIL.US Trillium Therapeutics Inc 20191017 0 0.2873 0.29 0.278 0.2894 277383 0.2894 up down incorrect
TRIP.US TripAdvisor Inc 20191017 0 39 39.19 38.8 38.93 787608 34.6195 down down correct
TRIT.US Triterras Inc 20191017 0 9.8 9.8 9.8 9.8 29740 9.8
TRMB.US Trimble Inc 20191017 0 39.46 40.085 39.38 39.8 1044306 39.8 up down incorrect
TRMK.US Trustmark Corporation 20191017 0 34.38 34.46 34.08 34.36 162250 31.9933 down down correct
TRNS.US Transcat Inc 20191017 0 26.31 26.68 25.97 26.16 25592 26.16 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20191017 0 0.0018 0.0018 0.0014 0.0017 2274 0.34 down down correct
TROO.US TROOPS Inc 20191017 0 0.92 1.05 0.91 0.99 41500 0.99 up down incorrect
TROW.US T. Rowe Price Group Inc 20191017 0 111.69 111.915 110.13 110.25 701793 103.9144 down down correct
TRS.US TriMas Corporation 20191017 0 29.83 30.19 29.76 30.18 112631 30.1441 up up correct
TRST.US TrustCo Bank Corp NY 20191017 0 8.09 8.17 8.06 8.17 241950 37.3213 up up correct
TRUE.US TrueCar Inc 20191017 0 3.27 3.52 3.24 3.39 1260868 3.39 up down incorrect
TRUP.US Trupanion Inc 20191017 0 22.9 22.9 22.07 22.4 197204 22.4 down down correct
TRVG.US trivago N.V 20191017 0 3.71 3.77 3.68 3.76 202418 3.76 up up correct
TRVI.US Trevi Therapeutics Inc 20191017 0 4.05 4.07 3.75 3.79 23459 3.79 down down correct
TRVN.US Trevena Inc 20191017 0 0.98 1 0.96 0.96 156531 0.96 down up incorrect
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20191017 0 41.03 41.8 40.87 41.18 36400 29.9278 up up correct
TSBK.US Timberland Bancorp Inc 20191017 0 25.78 26.12 25.78 25.99 9626 23.8816 up up correct
TSC.US TriState Capital Holdings Inc 20191017 0 22 22.79 21.575 22.49 451085 22.49 up up correct
TSCAP.US TriState Capital Holdings Inc 20191017 0 27.1489 27.1489 27 27 700 23.2215 down down correct
TSCBP.US TriState Capital Holdings Inc 20191017 0 26.75 26.75 26.484 26.601 1000 23.0987 down down correct
TSCO.US Tractor Supply Company 20191017 0 94.12 94.29 92.7 92.9 1548579 90.4373 down down correct
TSEM.US Tower Semiconductor Ltd 20191017 0 22.01 22.61 22.01 22.43 811480 22.43 up up correct
TSIFX.US TSIFX 20191017 0 9.98 9.98 9.98 9.98 0 9.1754
TSLA.US Tesla Inc 20191017 0 262.5 264.78 260.17 261.97 23895215 52.394 down down correct
TSRI.US TSR Inc 20191017 0 3.3 3.63 3.3 3.63 916 3.63 up up correct
TTCF.US Tattooed Chef Inc 20191017 0 10.12 10.12 10.12 10.12 17000 10.12
TTD.US The Trade Desk Inc 20191017 0 197.28 203.08 192.31 201.49 1149319 20.149 up down incorrect
TTEC.US TTEC Holdings Inc 20191017 0 46 47.05 45.98 46.92 104775 44.5062 up down incorrect
TTEK.US Tetra Tech Inc 20191017 0 85.57 86.91 85.57 86.82 206483 85.5865 up up correct
TTGT.US TechTarget Inc 20191017 0 23.11 23.55 23.045 23.27 130509 23.27 up up correct
TTMI.US TTM Technologies Inc 20191017 0 12.37 12.56 12.35 12.54 677527 12.54 up down incorrect
TTNP.US Titan Pharmaceuticals Inc 20191017 0 0.183 0.189 0.1621 0.1663 513256 4.989 down down correct
TTOO.US T2 Biosystems Inc 20191017 0 2.69 2.74 2.575 2.61 315345 2.61 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20191017 0 3.11 3.1805 3.05 3.07 199890 2.8299 down down correct
TTWO.US Take 20191017 0 122.31 123.92 121.8806 122.74 763911 122.74 up down incorrect
TURN.US 180 Degree Capital Corp 20191017 0 2.13 2.16 2.1001 2.11 19423 6.33 down up incorrect
TUSK.US Mammoth Energy Services Inc 20191017 0 2.06 2.09 2 2.03 332176 2.03 down up incorrect
TVTX.US Travere Therapeutics Inc 20191017 0 11.39 11.65 11.35 11.42 271215 11.42 up up correct
TVTY.US Tivity Health Inc 20191017 0 16.55 16.93 16.55 16.77 330897 16.77 up down incorrect
TW.US Tradeweb Markets Inc 20191017 0 43.07 44.19 42 43.25 1505700 42.7663 up up correct
TWIN.US Twin Disc Incorporated 20191017 0 9.9706 10.26 9.83 10.14 30151 10.14 up up correct
TWNK.US Hostess Brands Inc 20191017 0 13.21 13.33 13.12 13.32 1353474 13.32 up up correct
TWOU.US 2U Inc 20191017 0 17.27 17.28 16.79 17.09 868503 17.09 down down correct
TWST.US Twist Bioscience Corporation 20191017 0 24.53 25.745 24.43 24.75 300637 24.75 up up correct
TXG.US 10x Genomics Inc 20191017 0 51.08 52.32 50.11 51.89 130965 51.89 up down incorrect
TXMD.US TherapeuticsMD Inc 20191017 0 3.76 3.895 3.69 3.74 2781036 3.74 down down correct
TXN.US Texas Instruments Incorporated 20191017 0 130.9 131.39 128.81 130.13 3004719 122.581 down down correct
TXRH.US Texas Roadhouse Inc 20191017 0 49.14 49.24 48.07 48.15 817101 46.9267 down down correct
TYHT.US Shineco Inc 20191017 0 0.53 0.53 0.5 0.52 44405 4.68 down up incorrect
TYME.US Tyme Technologies Inc 20191017 0 1.43 1.55 1.39 1.46 429996 1.46 up up correct
TZOO.US Travelzoo 20191017 0 10.94 11.3548 10.8699 11.25 19306 11.25 up up correct
UAL.US United Airlines Holdings Inc 20191017 0 90.2 90.4068 88.93 89.46 2493214 89.46 down down correct
UBCP.US United Bancorp Inc 20191017 0 11.77 12 11.7 11.71 6766 10.7186 down down correct
UBFO.US United Security Bancshares 20191017 0 10.31 10.35 10.26 10.3 7594 9.1499 down up incorrect
UBOH.US United Bancshares Inc 20191017 0 20.233 20.233 20.233 20.233 38 19.1225
UBSI.US United Bankshares Inc 20191017 0 38.43 38.4625 37.945 38.32 308516 34.6777 down down correct
UBX.US Unity Biotechnology Inc 20191017 0 7.29 7.454 6.95 7.06 122799 7.06 down down correct
UCBI.US United Community Banks Inc 20191017 0 28.29 28.58 28.04 28.55 398418 26.7155 up up correct
UCTT.US Ultra Clean Holdings Inc 20191017 0 15.91 16.37 15.86 15.99 359038 15.99 up up correct
UEIC.US Universal Electronics Inc 20191017 0 52.07 53.03 52.02 52.64 65588 52.64 up up correct
UEPS.US Net 1 UEPS Technologies Inc 20191017 0 3.15 3.15 2.96 3.08 181802 3.08 down down correct
UFCS.US United Fire Group Inc 20191017 0 46.79 46.79 46.04 46.24 80691 43.1451 down down correct
UFPI.US UFP Industries Inc 20191017 0 40.74 41.76 40.68 41.7 338640 40.7812 up up correct
UFPT.US UFP Technologies Inc 20191017 0 39.38 40.75 39.38 40.7 14256 40.7 up up correct
UG.US United 20191017 0 18.8657 18.8657 18.18 18.2345 2780 16.4683 down down correct
UHAL.US AMERCO 20191017 0 392 397.99 392 394.89 29537 391.1527 up up correct
UIHC.US United Insurance Holdings Corp 20191017 0 12.45 12.6 12.33 12.6 155477 11.5597 up up correct
ULBI.US Ultralife Corporation 20191017 0 8.15 8.34 8.15 8.16 11632 8.16 up up correct
ULH.US Universal Logistics Holdings Inc 20191017 0 24.93 25.31 24.71 24.92 35568 24.0459 down down correct
ULTA.US Ulta Beauty Inc 20191017 0 244.97 251.67 244.97 248.1 1153722 248.1 up up correct
UMBF.US UMB Financial Corporation 20191017 0 64.54 64.65 63.86 64.61 128381 62.0778 up up correct
UMPQ.US Umpqua Holdings Corporation 20191017 0 15.47 15.913 15.3 15.77 4124994 14.1373 up up correct
UNB.US Union Bankshares Inc 20191017 0 32.81 34.05 32.1 32.1 9787 28.8947 down up incorrect
UNIQX.US UNIQX 20191017 0 26.31 26.31 26.31 26.31 0 24.1189
UNIT.US Uniti Group Inc 20191017 0 7.78 7.93 7.72 7.75 1304652 6.6596 down down correct
UNTY.US Unity Bancorp Inc 20191017 0 21.29 21.29 20.64 20.92 6018 20.1048 down down correct
UONE.US Urban One Inc 20191017 0 2.09 2.214 2.08 2.19 3789 2.19 up up correct
UONEK.US Urban One Inc 20191017 0 2.11 2.2079 2.11 2.2 545613 2.2 up down incorrect
UPLD.US Upland Software Inc 20191017 0 40.14 40.41 39.5809 40.22 178179 40.22 up up correct
UPWK.US Upwork Inc 20191017 0 14.52 14.77 14.41 14.75 623218 14.75 up up correct
URBN.US Urban Outfitters Inc 20191017 0 27.41 27.815 27.11 27.58 1148768 27.58 up up correct
URGN.US UroGen Pharma Ltd 20191017 0 22.33 22.76 22.225 22.41 130797 22.41 up up correct
USAK.US USA Truck Inc 20191017 0 7.99 8.13 7.83 7.92 29362 7.92 down up incorrect
USAP.US Universal Stainless & Alloy Products Inc 20191017 0 14.42 14.42 13.88 13.89 26170 13.89 down down correct
USAU.US U.S. Gold Corp 20191017 0 0.87 0.87 0.86 0.86 28652 8.6 down down correct
USEG.US U.S. Energy Corp 20191017 0 0.51 0.52 0.5 0.5 7245 5 down down correct
USIO.US Usio Inc 20191017 0 1.9 1.94 1.85 1.925 37393 1.925 up up correct
USLM.US United States Lime & Minerals Inc 20191017 0 76 76.225 74.82 75.18 9999 70.3514 down down correct
USQIX.US USQ Core Real Estate Fund 20191017 0 25.68 25.68 25.68 25.68 0 23.694
USQSX.US USQ Core Real Estate Fund 20191017 0 25.68 25.68 25.68 25.68 0 23.6948
USWS.US U.S. Well Services Inc 20191017 0 1.99 2.1 1.97 2 16923 7 up down incorrect
UTHR.US United Therapeutics Corporation 20191017 0 81.93 82.75 81.28 81.67 254078 81.67 down down correct
UTMD.US Utah Medical Products Inc 20191017 0 93.1 95.75 92.05 95.1 9796 91.0709 up up correct
UTSI.US UTStarcom Holdings Corp 20191017 0 3 3 2.98 3 4830 3
UVSP.US Univest Financial Corporation 20191017 0 24.83 25.04 24.73 25.04 52853 23.356 up down incorrect
UXIN.US Uxin Limited 20191017 0 2.69 2.7 2.59 2.6 517421 2.6 down down correct
VABK.US Virginia National Bankshares Corporation 20191017 0 37.2501 37.2501 37.2501 37.2501 1000 34.0183
VALU.US Value Line Inc 20191017 0 25 25 24.25 24.25 878 22.7225 down down correct
VBIV.US VBI Vaccines Inc 20191017 0 0.5332 0.545 0.522 0.5394 1699591 0.5394 up up correct
VBLT.US Vascular Biogenics Ltd 20191017 0 1.32 1.3295 1.28 1.3 73816 1.3 down down correct
VBTX.US Veritex Holdings Inc 20191017 0 24.38 24.4 24.07 24.31 244994 22.8605 down down correct
VC.US Visteon Corporation 20191017 0 83.75 83.93 82.69 83.81 348272 83.81 up up correct
VCEL.US Vericel Corporation 20191017 0 15.29 15.59 15.25 15.5 238655 15.5 up up correct
VCMIX.US Versus Capital Multi 20191017 0 28.17 28.17 28.17 28.17 0 25.9927
VCNX.US Vaccinex Inc 20191017 0 5.56 5.56 5.56 5.56 266 5.56
VCRRX.US Versus Capital Real Assets Fund LLC 20191017 0 25.69 25.69 25.69 25.69 0 23.9857
VCTR.US Victory Capital Holdings Inc 20191017 0 15.52 16 15.51 15.96 98256 15.4704 up up correct
VCYT.US Veracyte Inc 20191017 0 24.65 25.46 24.49 25.32 470624 25.32 up down incorrect
VECO.US Veeco Instruments Inc 20191017 0 11.95 12.3 11.95 12.22 275737 12.22 up down incorrect
VEON.US VEON Ltd 20191017 0 2.4 2.42 2.39 2.41 1708617 2.2486 up up correct
VERB.US Verb Technology Company Inc 20191017 0 1.06 1.07 1.05 1.06 29048 1.06
VERI.US Veritone Inc 20191017 0 3.06 3.4 3.04 3.1 791600 3.1 up up correct
VERO.US Venus Concept Inc 20191017 0 0.4042 0.4677 0.3994 0.4175 339693 6.2625 up up correct
VERU.US Veru Inc 20191017 0 2.13 2.15 2.1011 2.12 22746 2.12 down down correct
VFF.US Village Farms International Inc 20191017 0 6.9 7.12 6.76 6.95 1098216 6.95 up up correct
VFLEX.US VFLEX 20191017 0 25.51 25.51 25.51 25.51 0 22.7107
VG.US Vonage Holdings Corp 20191017 0 10.56 10.69 10.47 10.64 2013167 10.64 up down incorrect
VIA.US Via Renewables Inc 20191017 0 9.78 9.9 9.7052 9.74 74273 8.3037 down down correct
VIAC.US ViacomCBS Inc 20191017 0 38.1 38.29 36.25 37.78 10459700 35.2886 down up incorrect
VIACA.US ViacomCBS Inc 20191017 0 42.11 42.11 40.86 41.79 2909 39.3181 down down correct
VIASP.US Via Renewables Inc 20191017 0 24.49 24.63 24.35 24.568 5100 20.3769 up up correct
VIAV.US Viavi Solutions Inc 20191017 0 14.89 14.94 14.53 14.84 1536633 14.84 down down correct
VICR.US Vicor Corporation 20191017 0 31.87 32.79 31.65 32.79 230205 32.79 up up correct
VIOT.US Viomi Technology Co. Ltd 20191017 0 8.24 8.5 8.18 8.31 26564 8.31 up up correct
VIR.US Vir Biotechnology Inc 20191017 0 14.71 15.22 14.04 14.22 360540 14.22 down down correct
VIRC.US Virco Mfg. Corporation 20191017 0 4.1 4.115 3.95 4 12417 4 down up incorrect
VIRT.US Virtu Financial Inc 20191017 0 16.6 16.98 16.55 16.86 879302 15.3614 up down incorrect
VIRX.US Viracta Therapeutics Inc 20191017 0 6.2 6.3 5.5 5.8 208700 5.8 down down correct
VISL.US Vislink Technologies Inc 20191017 0 0.5192 0.54 0.505 0.5181 33160 3.1087 down down correct
VIVE.US Viveve Medical Inc 20191017 0 47.9 52.5 42 48 139876 48 up up correct
VIVO.US Meridian Bioscience Inc 20191017 0 9.99 10.06 9.85 9.99 236724 9.99
VJET.US voxeljet AG 20191017 0 2.15 2.1525 2.07 2.1 6471 10.5 down up incorrect
VKTX.US Viking Therapeutics Inc 20191017 0 6.61 6.74 6.57 6.7 670848 6.7 up up correct
VLDRW.US Velodyne Lidar Inc 20191017 0 0.43 0.43 0.43 0.43 100 0.43
VLGEA.US Village Super Market Inc 20191017 0 25.47 25.87 25.215 25.6 21914 23.5577 up up correct
VLY.US Valley National Bancorp 20191017 0 11.33 11.33 11.14 11.29 1256503 10.2369 down up incorrect
VLYPO.US Valley National Bancorp 20191017 0 25.69 25.71 25.42 25.5 51514 22.5264 down down correct
VLYPP.US Valley National Bancorp 20191017 0 28.8 28.8 28.3 28.39 4203 24.9873 down up incorrect
VMD.US Viemed Healthcare Inc 20191017 0 8.05 8.05 7.95 7.95 8027 7.95 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20191017 0 13.54 13.71 13.46 13.68 605838 13.68 up up correct
VNET.US 21Vianet Group Inc 20191017 0 8.58 8.58 8.28 8.4 161927 8.4 down up incorrect
VNOM.US Viper Energy Partners LP 20191017 0 26.28 26.3954 25.77 25.92 171290 22.9552 down down correct
VOD.US Vodafone Group Plc 20191017 0 20.72 20.745 20.54 20.66 2638029 17.8365 down up incorrect
VOXX.US VOXX International Corporation 20191017 0 4.35 4.86 4.3411 4.85 106253 4.85 up up correct
VQS.US Viq Solutions Inc 20191017 0 0.079 0.0855 0.0787 0.079 629000 0.079
VRA.US Vera Bradley Inc 20191017 0 9.94 10.85 9.94 10.77 396930 10.77 up down incorrect
VRAY.US ViewRay Inc 20191017 0 2.58 2.7 2.55 2.64 1590825 2.64 up down incorrect
VRCA.US Verrica Pharmaceuticals Inc 20191017 0 14.83 15.47 14.78 14.92 34777 14.92 up up correct
VRDN.US Viridian Therapeutics Inc 20191017 0 0.9064 0.95 0.85 0.9323 13185 13.9845 up up correct
VREX.US Varex Imaging Corporation 20191017 0 29.11 29.4571 29.05 29.27 138751 29.27 up up correct
VRME.US VerifyMe Inc 20191017 0 0.109 0.12 0.093 0.093 728 4.65 down down correct
VRNA.US Verona Pharma plc 20191017 0 4 4.2499 4 4.2499 566 4.2499 up up correct
VRNS.US Varonis Systems Inc 20191017 0 64.28 64.79 63.68 63.97 417768 21.3233 down down correct
VRNT.US Verint Systems Inc 20191017 0 43.6691 43.8691 43.1892 43.4192 387400 22.1188 down down correct
VRRM.US Verra Mobility Corporation 20191017 0 14.32 14.77 14.25 14.59 2605693 14.59 up up correct
VRSK.US Verisk Analytics Inc 20191017 0 155.81 156.75 154.89 155.22 884948 153.0511 down down correct
VRSN.US VeriSign Inc 20191017 0 185.57 187.1 184.87 186.55 473748 186.55 up up correct
VRTS.US Virtus Investment Partners Inc 20191017 0 100.02 101.1 97.01 97.77 66006 93.4996 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20191017 0 177.8 180.05 177.5 177.72 1172127 177.72 down up incorrect
VS.US Versus Systems Inc 20191017 0 0.2715 0.2797 0.24 0.2696 14699 4.3136 down down correct
VSAT.US Viasat Inc 20191017 0 71.87 72.81 71.86 72.38 183828 72.38 up up correct
VSEC.US VSE Corporation 20191017 0 34.13 34.19 33.46 33.6 12604 32.8291 down up incorrect
VSLAX.US Invesco Senior Loan Fund Class A 20191017 0 6.42 6.42 6.42 6.42 0 5.8703
VSLCX.US Invesco Senior Loan Fund Class C 20191017 0 6.44 6.44 6.44 6.44 0 5.9854
VSLYX.US If Inv Snr Fnd Y 20191017 0 6.42 6.42 6.42 6.42 0 5.8384
VSTM.US Verastem Inc 20191017 0 1.13 1.17 1.11 1.13 384363 1.13
VTGN.US VistaGen Therapeutics Inc 20191017 0 1.16 1.22 1.16 1.18 232949 1.18 up up correct
VTIQW.US VectoIQ Acquisition Corp. II 20191017 0 0.55 0.5968 0.55 0.59 11064 0.59 up down incorrect
VTNR.US Vertex Energy Inc 20191017 0 1.1 1.15 1.07 1.15 122991 1.15 up up correct
VTRS.US Viatris Inc 20191017 0 18.8 19.06 18.72 18.88 3143565 18.4499 up up correct
VTSI.US VirTra Inc 20191017 0 2.74 2.74 2.52 2.52 6057 2.52 down down correct
VTVT.US vTv Therapeutics Inc 20191017 0 1.47 1.47 1.42 1.43 49470 1.43 down down correct
VUZI.US Vuzix Corporation 20191017 0 2.3 2.3816 2.27 2.33 149033 2.33 up up correct
VVPR.US VivoPower International PLC 20191017 0 1.3701 1.4273 1.3701 1.3971 5960 1.3971 up down incorrect
VWTR.US Vidler Water Resources Inc 20191017 0 10.22 10.34 10.18 10.33 45520 10.33 up down incorrect
VXRT.US Vaxart Inc 20191017 0 0.3678 0.3843 0.3605 0.3765 157430 0.3765 up up correct
VYGR.US Voyager Therapeutics Inc 20191017 0 15.22 15.8 15.22 15.41 291037 15.41 up up correct
VYNE.US VYNE Therapeutics Inc 20191017 0 18.6 18.8 18.32 18.32 6425 18.32 down down correct
VYNT.US Vyant Bio Inc 20191017 0 4.8 5.1 4.2 4.5 315277 4.5 down down correct
WABC.US Westamerica Bancorporation 20191017 0 62.34 63.74 62.205 63.52 96140 59.7033 up up correct
WAFD.US Washington Federal Inc 20191017 0 35.77 35.85 35.01 35.76 535450 33.3507 down down correct
WAFU.US Wah Fu Education Group Limited 20191017 0 2.51 2.51 2.51 2.51 139 2.51
WASH.US Washington Trust Bancorp Inc 20191017 0 48.32 48.72 48.1 48.65 26243 44.167 up up correct
WATT.US Energous Corporation 20191017 0 3.35 3.39 3.18 3.23 269278 3.23 down down correct
WB.US Weibo Corporation 20191017 0 51.16 51.49 50.04 50.25 1453684 50.25 down down correct
WBA.US Walgreens Boots Alliance Inc 20191017 0 54.98 56.1 54.7765 55.94 4831812 51.2165 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20191017 0 23.9569 23.9769 23.7365 23.7365 1992 23.7365 down up incorrect
WDAY.US Workday Inc 20191017 0 159.1 160.66 156.3701 157.83 3487957 157.83 down down correct
WDC.US Western Digital Corporation 20191017 0 60.09 60.09 58.71 59.62 3113064 58.3855 down down correct
WDFC.US WD 20191017 0 182.01 184 180.42 182.67 112612 178.0597 up up correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20191017 0 12.9 12.9 12.9 12.9 0 12.6501
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20191017 0 13.28 13.28 13.28 13.28 0 12.9741
WEN.US The Wendy's Company 20191017 0 21.29 21.44 21.16 21.39 3109464 20.5694 up up correct
WERN.US Werner Enterprises Inc 20191017 0 36.11 36.575 35.94 36.51 543634 35.8294 up up correct
WESFX.US Wildermuth Endowment Strategy Fund 20191017 0 13.33 13.33 13.33 13.33 0 13.0579
WETF.US WisdomTree Investments Inc 20191017 0 4.87 4.96 4.8488 4.9 556643 4.6302 up up correct
WEYS.US Weyco Group Inc 20191017 0 24.5527 25.08 24.55 24.62 10760 22.4142 up down incorrect
WFCF.US Where Food Comes From Inc 20191017 0 1.662 1.662 1.65 1.65 900 6.5342 down down correct
WHF.US WhiteHorse Finance Inc 20191017 0 13.86 13.9 13.82 13.9 33535 10.4761 up up correct
WHFBZ.US WHFBZ 20191017 0 26.4527 26.4527 26.3738 26.3738 1247 22.8897 down down correct
WHLM.US Wilhelmina International Inc 20191017 0 5.2499 5.2499 5.2499 5.2499 223 5.2499
WHLR.US Wheeler Real Estate Investment Trust Inc 20191017 0 1.71 1.725 1.6984 1.7184 8068 1.7184 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20191017 0 15 15.015 15 15 2300 15
WHLRP.US Wheeler Real Estate Investment Trust Inc 20191017 0 12.01 12.23 11.26 11.9005 9263 11.9005 down down correct
WILC.US G. Willi 20191017 0 11 11.05 10.98 11.03 3437 10.4019 up up correct
WINA.US Winmark Corporation 20191017 0 177.22 178.99 176.175 178.35 5492 167.8776 up up correct
WING.US Wingstop Inc 20191017 0 89.19 91.3 88.82 91.04 426145 86.7742 up up correct
WINT.US Windtree Therapeutics Inc 20191017 0 3.31 3.49 3.2 3.2 4007 9.6 down down correct
WIRE.US Encore Wire Corporation 20191017 0 57.1 57.83 56.955 57.07 69573 56.9105 down down correct
WISA.US Summit Wireless Technologies Inc 20191017 0 0.81 0.86 0.77 0.8351 25188 16.702 up down incorrect
WIX.US Wix.com Ltd 20191017 0 123.88 125.87 123.24 123.84 225309 123.84 down down correct
WKHS.US Workhorse Group Inc 20191017 0 3.69 3.7 3.55 3.63 885772 3.63 down down correct
WKSP.US Worksport Ltd. Common Stock 20191017 0 0.084 0.085 0.06 0.073 123300 0.073 down up incorrect
WLDN.US Willdan Group Inc 20191017 0 35.2 35.83 35.16 35.51 99605 35.51 up up correct
WLFC.US Willis Lease Finance Corporation 20191017 0 55.03 55.49 54.315 55.2 8576 55.2 up down incorrect
WLTW.US Willis Towers Watson Public Limited Company 20191017 0 188.77 189.945 187.745 187.89 548034 182.9217 down down correct
WNEB.US Western New England Bancorp Inc 20191017 0 9.45 9.5 9.42 9.45 20420 8.8802
WORX.US SCWorx Corp 20191017 0 2.78 3.505 2.78 3.2 32630 3.2 up down incorrect
WPRT.US Westport Fuel Systems Inc 20191017 0 2.53 2.57 2.5 2.51 391980 2.51 down down correct
WRAP.US Wrap Technologies Inc 20191017 0 3.55 3.63 3.29 3.45 131492 3.45 down down correct
WRLD.US World Acceptance Corporation 20191017 0 122.02 124.52 121.14 123.31 78852 123.31 up up correct
WSBC.US WesBanco Inc 20191017 0 38.18 38.18 37.85 38.14 237812 34.5556 down down correct
WSBF.US Waterstone Financial Inc 20191017 0 17.23 17.43 17.23 17.37 61942 15.0503 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20191017 0 15.72 15.84 15.59 15.82 407253 15.82 up up correct
WSFS.US WSFS Financial Corporation 20191017 0 43.98 44.07 43.65 43.95 174444 42.7102 down down correct
WSTG.US Wayside Technology Group Inc 20191017 0 14.5 14.5999 14.375 14.4 8239 13.387 down up incorrect
WTBA.US West Bancorporation Inc 20191017 0 22.2506 22.42 22.13 22.34 16936 20.4613 up up correct
WTER.US The Alkaline Water Company Inc 20191017 0 1.65 1.65 1.55 1.55 263116 1.55 down down correct
WTFC.US Wintrust Financial Corporation 20191017 0 63.86 63.96 62.165 63.35 688999 60.6493 down down correct
WTFCM.US Wintrust Financial Corporation 20191017 0 29.0922 29.25 29.06 29.06 4412 25.683 down down correct
WTRH.US Waitr Holdings Inc 20191017 0 1 1 0.58 0.6166 9221300 0.6166 down down correct
WTW.US Weight Watchers International Inc 20191017 0 36.88 37.34 36.11 36.4 6291 36.4 down up incorrect
WVE.US Wave Life Sciences Ltd 20191017 0 21.27 21.65 21 21.02 85441 21.02 down down correct
WVFC.US WVS Financial Corp 20191017 0 15.425 15.425 15.425 15.425 15 14.5251
WVVI.US Willamette Valley Vineyards Inc 20191017 0 7.1063 7.1063 6.989 7.04 4925 7.04 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20191017 0 4.6 4.6 4.6 4.6 286 4.0881
WW.US WW International Inc 20191017 0 36.79 37.42 36.09 36.37 1100051 36.37 down down correct
WWD.US Woodward Inc 20191017 0 106.95 108.38 106.88 107.93 204879 106.5856 up up correct
WYNN.US Wynn Resorts Limited 20191017 0 114.74 114.83 113.385 114.05 1858548 112.1642 down down correct
XAIR.US Beyond Air Inc 20191017 0 4.47 4.5 4.46 4.5 983 4.5 up up correct
XBIO.US Xenetic Biosciences Inc 20191017 0 1.22 1.43 1.19 1.35 1384207 1.35 up up correct
XBIT.US XBiotech Inc 20191017 0 8.83 9.25 8.83 9.1 69110 9.1 up up correct
XCAPX.US ACAP Strategic Fund 20191017 0 18.17 18.17 18.17 18.17 0 17.4514
XCBFX.US Capstone Church Bond Fund 20191017 0 12 12 12 12 0 12
XCLIX.US XCLIX 20191017 0 10.57 10.57 10.57 10.57 0 9.9812
XCUR.US Exicure Inc 20191017 0 2.81 2.81 2.65 2.7 13120 2.7 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20191017 0 13.62 13.62 13.62 13.62 0 13.62
XEL.US Xcel Energy Inc 20191017 0 63.42 63.89 63.29 63.67 1789059 59.9561 up up correct
XELA.US Exela Technologies Inc 20191017 0 0.9838 1.01 0.9601 0.9815 196562 2.9445 down up incorrect
XELB.US Xcel Brands Inc 20191017 0 1.59 1.59 1.52 1.53 49345 1.53 down down correct
XENE.US Xenon Pharmaceuticals Inc 20191017 0 9.19 9.19 8.8 8.91 15337 8.91 down down correct
XENT.US Intersect ENT Inc 20191017 0 17.04 17.13 16.65 16.7 874158 16.7 down down correct
XERS.US Xeris Pharmaceuticals Inc 20191017 0 8.47 9.14 8.41 9 120840 9 up up correct
XFOR.US X4 Pharmaceuticals Inc 20191017 0 12.98 12.98 12.17 12.3 10267 12.3 down down correct
XGEIX.US Guggenheim Energy & Income Fund 20191017 0 915.74 915.74 915.74 915.74 0 680.0462
XGN.US Exagen Inc 20191017 0 12.9 14 12.77 13.51 84816 13.51 up down incorrect
XILSX.US Pioneer ILS Interval Fund 20191017 0 8.95 8.95 8.95 8.95 0 7.9732
XLNX.US Xilinx Inc 20191017 0 95.55 96.5 94.5 94.91 2070709 92.9431 down down correct
XLRN.US Acceleron Pharma Inc 20191017 0 41.93 43.42 41.9 43.25 181289 43.25 up down incorrect
XNCR.US Xencor Inc 20191017 0 36.44 37.305 36.24 36.52 241688 36.52 up up correct
XNET.US Xunlei Limited 20191017 0 2.31 2.49 2.31 2.47 171052 2.47 up up correct
XOMA.US XOMA Corporation 20191017 0 18.36 18.45 18.02 18.41 29586 18.41 up up correct
XONE.US The ExOne Company 20191017 0 6.7 6.8 6.46 6.71 106967 6.71 up up correct
XPEL.US XPEL Inc 20191017 0 9.59 10.19 9.57 10.03 49520 10.03 up down incorrect
XPER.US Xperi Holding Corporation 20191017 0 20.43 20.8 20.43 20.56 177991 19.5923 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20191017 0 6.42 6.42 6.42 6.42 0 5.865
XRAY.US DENTSPLY SIRONA Inc 20191017 0 54.03 55.065 53.88 54.95 1316106 54.0539 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20191017 0 29.54 29.68 29.34 29.57 723519 26.9278 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20191017 0 11.63 11.63 11.63 11.63 0 10.6455
XSICX.US Voya Senior Income Fund Class 20191017 0 11.6 11.6 11.6 11.6 0 10.7288
XSIIX.US ING Senior Incm Fd 20191017 0 11.59 11.59 11.59 11.59 0 10.5486
XSIWX.US ING Senior Incm Fd 20191017 0 11.64 11.64 11.64 11.64 0 10.5986
XSLCX.US Invesco Senior Loan Fund Class 20191017 0 6.42 6.42 6.42 6.42 0 6.42
XSPA.US XpresSpa Group Inc 20191017 0 1.28 1.35 1.23 1.23 6804 3.69 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20191017 0 2 2.04 1.98 2 481887 2
YELL.US Yellow Corporation 20191017 0 3.91 4.36 3.91 4.3 1313300 4.3 up down incorrect
YI.US 111 Inc 20191017 0 4.93 4.93 4.85 4.85 1179 4.85 down down correct
YJ.US Yunji Inc 20191017 0 6.5 6.53 5.9 6.08 219757 6.08 down down correct
YMAB.US Y 20191017 0 25.5 27.345 25.5 27.08 102684 27.08 up up correct
YMTX.US Yumanity Therapeutics Inc 20191017 0 0.74 0.77 0.727 0.73 60662 14.6 down down correct
YNDX.US Yandex N.V 20191017 0 30.1 30.35 29.93 30.29 5132137 30.29 up up correct
YORW.US The York Water Company 20191017 0 42.8 43.945 42.8 43.57 25038 42.1874 up up correct
YTEN.US Yield10 Bioscience Inc 20191017 0 0.6239 0.65 0.6 0.65 1196 26 up down incorrect
YTRA.US Yatra Online Inc 20191017 0 3.82 3.86 3.82 3.84 30149 3.84 up up correct
YVR.US Liquid Media Group Ltd 20191017 0 1.3999 1.3999 1.21 1.21 15322 1.21 down down correct
YY.US JOYY Inc 20191017 0 59.93 60.39 59.34 59.57 483575 57.2185 down down correct
Z.US Zillow Group Inc 20191017 0 31.39 32.78 31.2501 32.1 3631989 32.1 up up correct
ZBRA.US Zebra Technologies Corporation 20191017 0 199.81 205.87 198.535 205.73 467258 205.73 up up correct
ZD.US Ziff Davis Inc. 20191017 0 95.9 96.43 94.8 96.03 640573 96.03 up up correct
ZEST.US Ecoark Holdings Inc. Common Stock 20191017 0 0.78 0.78 0.7501 0.7506 336347 0.7506 down down correct
ZEUS.US Olympic Steel Inc 20191017 0 15.94 16.22 15.03 15.13 103895 14.9617 down up incorrect
ZG.US Zillow Group Inc 20191017 0 31.13 32.505 31.03 31.93 837058 31.93 up up correct
ZGNX.US Zogenix Inc 20191017 0 43.2 44.89 43.03 44.61 461709 44.61 up down incorrect
ZION.US Zions Bancorporation National Association 20191017 0 44.95 44.96 43.99 44.04 2448845 41.1028 down down correct
ZIONL.US ZIONL 20191017 0 28.97 29 28.96 29 2200 25.2085 up up correct
ZIONO.US Zions Bancorporation National Association 20191017 0 27.93 27.93 27.54 27.73 5400 24.347 down down correct
ZIONP.US Zions Bancorporation National Association 20191017 0 23.94 24.07 23.94 24.0614 3340 21.8982 up up correct
ZIOP.US ZIOPHARM Oncology Inc 20191017 0 4.01 4.07 3.725 3.96 2438407 3.96 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20191017 0 0.088 0.0899 0.088 0.0899 13150 0.0899 up up correct
ZIXI.US Zix Corporation 20191017 0 6.66 6.75 6.59 6.65 439501 6.65 down down correct
ZKIN.US ZK International Group Co. Ltd 20191017 0 1.27 1.3392 1.2 1.25 25762 1.25 down down correct
ZLAB.US Zai Lab Limited 20191017 0 33.44 34.505 33.065 34.12 177318 34.12 up up correct
ZM.US Zoom Video Communications Inc 20191017 0 67.09 68 66.76 67.03 3579706 67.03 down up incorrect
ZNGA.US Zynga Inc 20191017 0 6.23 6.31 6.175 6.24 14739504 6.24 up up correct
ZS.US Zscaler Inc 20191017 0 45.73 45.9101 44.78 45.15 1348489 45.15 down down correct
ZSAN.US Zosano Pharma Corporation 20191017 0 1.94 2.0699 1.8839 1.95 387882 1.95 up down incorrect
ZUMZ.US Zumiez Inc 20191017 0 31.77 32.55 31.77 31.99 416077 31.99 up up correct
ZVO.US Zovio Inc 20191017 0 1.51 1.59 1.5 1.55 53831 1.55 up up correct
ZVZZT.US NASDAQ TEST STOCK 20191017 0 10.02 10.02 9.98 10.02 1627723 10.02
ZYNE.US Zynerba Pharmaceuticals Inc 20191017 0 7.99 8.48 7.97 8.36 723634 8.36 up up correct
ZYXI.US Zynex Inc 20191017 0 11.13 11.2 10.21 10.66 739174 10.66 down down correct

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