CollectAI

close-nasdaq_stocks

2019/10/22

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20191022 0 10.01 10.01 10.01 10.01 0 9.2485
AACG.US ATA Creativity Global 20191022 0 1.795 1.82 1.78 1.78 24814 1.78 down down correct
AADI.US Aadi Bioscience Inc 20191022 0 7.6125 7.935 7.365 7.5765 12146 7.5765 down down correct
AAIDX.US AAIDX 20191022 0 25.59 25.59 25.59 25.59 0 22.6892
AAL.US American Airlines Group Inc 20191022 0 28.5 28.69 27.815 28.26 8093942 28.065 down down correct
AAME.US Atlantic American Corporation 20191022 0 2.3138 2.46 2.25 2.25 10606 2.2383 down down correct
AAOI.US Applied Optoelectronics Inc 20191022 0 10.1 10.49 9.65 10.3 960657 10.3 up up correct
AAON.US AAON Inc 20191022 0 47.96 47.99 47.13 47.59 89896 46.8871 down down correct
AAPL.US Apple Inc 20191022 0 241.16 242.2 239.6218 239.96 22684001 58.935 down down correct
AATC.US Image Sensing Systems Inc 20191022 0 4.88 4.88 4.88 4.88 100 4.6433
AAWW.US Atlas Air Worldwide Holdings Inc 20191022 0 22.49 23.9238 22.35 23.81 449474 23.81 up up correct
ABCB.US Ameris Bancorp 20191022 0 41.72 43.31 41.46 42.68 937972 41.1492 up up correct
ABEO.US Abeona Therapeutics Inc 20191022 0 2.27 2.4501 2.27 2.39 373113 2.39 up up correct
ABIO.US ARCA biopharma Inc 20191022 0 5.201 5.35 5.1457 5.3 11714 5.3 up up correct
ABMD.US Abiomed Inc 20191022 0 176.68 177.5305 170.58 170.83 450612 170.83 down down correct
ABST.US Absolute Software Corporation 20191022 0 5.85 5.85 5.85 5.85 300 5.5294
ABTX.US Allegiance Bancshares Inc 20191022 0 35.72 36.01 35.33 35.74 241287 34.8437 up up correct
ABUS.US Arbutus Biopharma Corporation 20191022 0 0.86 0.9259 0.86 0.908 780934 0.908 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20191022 0 6 6 5.97 5.97 700 5.97 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20191022 0 43.18 44.1 42.2699 42.51 1250532 42.51 down down correct
ACB.US Aurora Cannabis Inc 20191022 0 3.61 3.66 3.55 3.58 991602 42.96 down down correct
ACBI.US Atlantic Capital Bancshares Inc 20191022 0 17.67 18.02 17.54 17.8 50785 17.8 up up correct
ACER.US Acer Therapeutics Inc 20191022 0 3.14 3.47 3.137 3.38 74975 3.38 up up correct
ACET.US Adicet Bio Inc 20191022 0 7.07 7.21 6.41 6.72 32660 47.04 down down correct
ACGL.US Arch Capital Group Ltd 20191022 0 42.46 42.55 41.29 41.36 1286134 41.36 down down correct
ACGLO.US Arch Capital Group Ltd 20191022 0 26.12 26.12 26 26.12 18941 23.2004
ACHC.US Acadia Healthcare Company Inc 20191022 0 31.15 31.72 30.74 31.5 668238 31.5 up down incorrect
ACHV.US Achieve Life Sciences Inc 20191022 0 1.47 1.49 1.42 1.43 38342 28.6 down down correct
ACIU.US AC Immune SA 20191022 0 5.9 6.1 5.34 5.44 433971 5.44 down down correct
ACIW.US ACI Worldwide Inc 20191022 0 31.22 31.43 30.8 30.83 281082 30.83 down up incorrect
ACLS.US Axcelis Technologies Inc 20191022 0 18.3 18.44 18.11 18.18 167758 18.18 down up incorrect
ACMR.US ACM Research Inc 20191022 0 13.24 13.4185 12.9 13.12 31803 13.12 down down correct
ACNB.US ACNB Corporation 20191022 0 34.07 34.3 33.73 33.99 6487 31.3375 down down correct
ACOR.US Acorda Therapeutics Inc 20191022 0 2.42 2.54 2.35 2.42 136684 14.52
ACRS.US Aclaris Therapeutics Inc 20191022 0 1.56 1.69 1.49 1.61 1674458 1.61 up down incorrect
ACRX.US AcelRx Pharmaceuticals Inc 20191022 0 2.16 2.21 2.155 2.19 351870 2.19 up down incorrect
ACST.US Acasti Pharma Inc 20191022 0 2.01 2.02 1.95 1.97 56022 15.76 down down correct
ACTG.US Acacia Research Corporation 20191022 0 2.69 2.7 2.6374 2.66 40005 2.66 down up incorrect
ADAP.US Adaptimmune Therapeutics plc 20191022 0 0.993 1.01 0.975 0.997 180273 0.997 up up correct
ADBE.US Adobe Inc 20191022 0 268.49 269.28 260.6401 261.09 3412660 261.09 down down correct
ADES.US Advanced Emissions Solutions Inc 20191022 0 13.99 14.27 13.99 14.08 112480 13.4803 up up correct
ADI.US Analog Devices Inc 20191022 0 111.25 112.24 110.73 110.88 1664161 106.354 down down correct
ADIL.US Adial Pharmaceuticals Inc 20191022 0 1.59 1.59 1.43 1.45 16958 1.45 down down correct
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20191022 0 0.1501 0.2 0.1501 0.2 2110 0.2 up up correct
ADMA.US ADMA Biologics Inc 20191022 0 4.92 5.03 4.45 4.78 881003 4.78 down down correct
ADMP.US Adamis Pharmaceuticals Corporation 20191022 0 0.5648 0.57 0.5401 0.5462 1351077 0.5462 down down correct
ADMS.US Adamas Pharmaceuticals Inc 20191022 0 3.99 4.08 3.87 4.04 477160 4.04 up up correct
ADN.US Advent Technologies Holdings Inc 20191022 0 10.05 10.05 10.05 10.05 6200 10.05
ADP.US Automatic Data Processing Inc 20191022 0 162.35 163.29 159.46 159.49 1336003 151.9689 down up incorrect
ADPT.US Adaptive Biotechnologies Corporation 20191022 0 26.82 26.85 25 25.51 548200 25.51 down down correct
ADSK.US Autodesk Inc 20191022 0 142.02 142.58 139.71 140.07 1306066 140.07 down down correct
ADTN.US ADTRAN Inc 20191022 0 9.41 9.51 9.3 9.35 262572 8.7969 down down correct
ADUS.US Addus HomeCare Corporation 20191022 0 84.91 85.86 84.21 84.79 147877 84.79 down down correct
ADVM.US Adverum Biotechnologies Inc 20191022 0 7.14 7.33 6.98 7.21 788669 7.21 up up correct
ADXS.US Advaxis Inc 20191022 0 0.35 0.35 0.326 0.335 2705998 0.335 down down correct
AEGN.US Aegion Corporation 20191022 0 21.71 22.11 21.38 21.96 108660 21.96 up down incorrect
AEHL.US Antelope Enterprise Holdings Limited 20191022 0 0.7552 0.7553 0.7106 0.73 47951 2.19 down down correct
AEHR.US Aehr Test Systems 20191022 0 1.81 1.85 1.76 1.77 27569 1.77 down up incorrect
AEIS.US Advanced Energy Industries Inc 20191022 0 53.7 54.59 53.31 54.53 381596 54.2968 up up correct
AEMD.US Aethlon Medical Inc 20191022 0 4.6 4.69 3.8 3.95 31483 3.95 down down correct
AEP.US American Electric Power Company Inc 20191022 0 94.7 94.7 93.89 94.15 2357570 87.3378 down down correct
AEPPL.US American Electric Power Company Inc. Corporate Unit 20191022 0 55.295 55.33 55.02 55.24 28000 48.106 down down correct
AERI.US Aerie Pharmaceuticals Inc 20191022 0 20.02 21.47 20 21 1286050 21 up up correct
AESE.US Allied Esports Entertainment Inc 20191022 0 4.49 4.89 4.44 4.59 7841 4.59 up down incorrect
AEY.US ADDvantage Technologies Group Inc 20191022 0 2.1 2.13 2.082 2.13 30696 2.13 up up correct
AEYE.US AudioEye Inc 20191022 0 3.1 3.1 2.9 3 40405 3 down down correct
AEZS.US Aeterna Zentaris Inc 20191022 0 1.03 1.1 1 1.02 74972 1.02 down down correct
AFBI.US Affinity Bancshares Inc 20191022 0 11.1484 11.2807 11.1484 11.2807 1633 11.2807 up up correct
AFIN.US American Finance Trust Inc 20191022 0 14.5 14.772 14.35 14.61 542071 12.1341 up up correct
AFINP.US American Finance Trust Inc 20191022 0 25.43 25.43 25.37 25.39 36400 21.6719 down up incorrect
AFMD.US Affimed N.V 20191022 0 2.97 3.07 2.75 2.8 479201 2.8 down down correct
AFYA.US Afya Limited 20191022 0 25.45 25.66 24.6801 25.12 43580 25.12 down up incorrect
AGEN.US Agenus Inc 20191022 0 2.55 2.62 2.47 2.48 993521 2.48 down down correct
AGFS.US AgroFresh Solutions Inc 20191022 0 2.32 2.34 2.24 2.3 52498 2.3 down down correct
AGIO.US Agios Pharmaceuticals Inc 20191022 0 33.54 33.98 32.22 32.52 565397 32.52 down down correct
AGLE.US Aeglea BioTherapeutics Inc 20191022 0 7.8 7.86 7.62 7.67 19535 7.67 down down correct
AGMH.US AGM Group Holdings Inc 20191022 0 19 20.05 19 19.7 2809 19.7 up down incorrect
AGNC.US AGNC Investment Corp 20191022 0 16.61 16.67 16.5 16.64 2665614 13.4292 up down incorrect
AGNCM.US AGNC Investment Corp 20191022 0 25.23 25.29 25.16 25.29 39134 21.8939 up up correct
AGNCN.US AGNC Investment Corp 20191022 0 25.7 25.78 25.7 25.76 19716 22.316 up up correct
AGNCO.US AGNC Investment Corp 20191022 0 25.2 25.2 25.16 25.18 135076 21.8948 down up incorrect
AGRX.US Agile Therapeutics Inc 20191022 0 1.22 1.29 1.19 1.19 1530047 1.19 down up incorrect
AGTC.US Applied Genetic Technologies Corporation 20191022 0 2.93 3.13 2.93 2.99 62579 2.99 up up correct
AGYS.US Agilysys Inc 20191022 0 26.42 26.79 25.9 25.92 90833 25.92 down up incorrect
AHPI.US Allied Healthcare Products Inc 20191022 0 1.3 1.3 1.3 1.3 50 1.3
AIHS.US Senmiao Technology Limited 20191022 0 0.305 0.305 0.27 0.27 244715 0.27 down down correct
AIKI.US AIkido Pharma Inc 20191022 0 1.338 1.4068 1.1806 1.2888 263247 1.1579 down down correct
AIMC.US Altra Industrial Motion Corp 20191022 0 28.98 30.09 28.7401 30.04 763910 29.3218 up up correct
AINV.US Apollo Investment Corporation 20191022 0 16.09 16.18 16.022 16.05 251223 12.0439 down down correct
AIRG.US Airgain Inc 20191022 0 11 11.03 10.8 10.9 20851 10.9 down down correct
AIRTP.US Air T Inc 20191022 0 24.8 24.8 24.8 24.8 60 20.6575
AKAM.US Akamai Technologies Inc 20191022 0 91.9 92.6 89.04 89.09 1605632 89.09 down down correct
AKBA.US Akebia Therapeutics Inc 20191022 0 4.17 4.35 4.15 4.26 722255 4.26 up down incorrect
AKRO.US Akero Therapeutics Inc 20191022 0 21.18 21.29 20.345 20.92 49799 20.92 down down correct
AKTS.US Akoustis Technologies Inc 20191022 0 8.12 8.23 8.01 8.1 321586 8.1 down down correct
AKTX.US Akari Therapeutics Plc 20191022 0 1.73 1.76 1.6977 1.7 103271 1.7 down down correct
ALAC.US Alberton Acquisition Corporation 20191022 0 10.22 10.27 10.2 10.27 442671 10.27 up up correct
ALACR.US Alberton Acquisition Corporation RT 20191022 0 0.26 0.261 0.26 0.26 101100 0.26
ALBO.US Albireo Pharma Inc 20191022 0 18.06 18.3599 17.7 17.74 36910 17.74 down down correct
ALCO.US Alico Inc 20191022 0 33.47 33.57 33.31 33.5 7347 31.787 up up correct
ALDX.US Aldeyra Therapeutics Inc 20191022 0 6.03 6.1 5.73 5.96 197182 5.96 down down correct
ALEC.US Alector Inc 20191022 0 15 16.1 15 16 328138 16 up down incorrect
ALGN.US Align Technology Inc 20191022 0 210.98 215.6 207.03 213.6 1160733 213.6 up up correct
ALGT.US Allegiant Travel Company 20191022 0 153.06 154.218 151.92 153.03 89404 151.5811 down down correct
ALIM.US Alimera Sciences Inc 20191022 0 0.363 0.3799 0.355 0.36 183876 5.4 down down correct
ALJJ.US ALJ Regional Holdings Inc 20191022 0 1.2412 1.2663 1.22 1.22 28855 1.22 down up incorrect
ALKS.US Alkermes plc 20191022 0 18.62 18.89 18.14 18.45 1488241 18.45 down down correct
ALLK.US Allakos Inc 20191022 0 73.62 74.89 72.57 73.86 259311 73.86 up up correct
ALLO.US Allogene Therapeutics Inc 20191022 0 28.24 28.74 27.68 27.96 294768 27.96 down up incorrect
ALLT.US Allot Ltd 20191022 0 7.53 7.53 7.37 7.4 115489 7.4 down down correct
ALNA.US Allena Pharmaceuticals Inc 20191022 0 5.34 5.5 5.05 5.42 103780 5.42 up down incorrect
ALNY.US Alnylam Pharmaceuticals Inc 20191022 0 87.38 90.55 87.38 89.16 879150 89.16 up up correct
ALOT.US AstroNova Inc 20191022 0 16.11 16.31 15.89 16.21 29306 15.9795 up up correct
ALPN.US Alpine Immune Sciences Inc 20191022 0 2.866 2.92 2.82 2.82 4876 2.82 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20191022 0 0.0699 0.0735 0.056 0.0607 4250931 0.0607 down down correct
ALRM.US Alarm.com Holdings Inc 20191022 0 48.96 49.01 46.12 47.39 438388 47.39 down down correct
ALRN.US Aileron Therapeutics Inc 20191022 0 0.4 0.47 0.4 0.452 1599056 0.452 up up correct
ALRS.US Alerus Financial Corporation 20191022 0 21.25 21.4922 21.25 21.302 953 20.1403 up up correct
ALT.US Altimmune Inc 20191022 0 2 2.04 1.95 2.01 48536 2.01 up up correct
ALTM.US Altus Midstream Company 20191022 0 2.35 2.49 2.307 2.46 10050 44.7999 up up correct
ALTO.US Alto Ingredients Inc 20191022 0 0.54 0.5996 0.54 0.5773 396893 0.5773 up up correct
ALTR.US Altair Engineering Inc 20191022 0 34.78 35.02 33.97 34.095 423000 34.095 down down correct
ALYA.US Alithya Group Inc 20191022 0 2.82 2.82 2.73 2.73 6616 2.73 down down correct
AMAL.US Amalgamated Financial Corp 20191022 0 17.5 17.5 17.11 17.33 29512 16.5076 down down correct
AMAT.US Applied Materials Inc 20191022 0 52.65 52.71 51.94 51.98 4484021 50.7506 down down correct
AMBA.US Ambarella Inc 20191022 0 54.11 54.145 53.32 53.75 353321 53.75 down down correct
AMCX.US AMC Networks Inc 20191022 0 47.56 48.43 47.04 48.33 679167 48.33 up up correct
AMD.US Advanced Micro Devices Inc 20191022 0 32.06 32.15 31.5 31.51 36860307 31.51 down up incorrect
AMED.US Amedisys Inc 20191022 0 134.34 135.81 134.26 134.79 159141 134.79 up up correct
AMEH.US Apollo Medical Holdings Inc 20191022 0 14.97 15.37 14.64 14.68 92431 14.68 down down correct
AMGN.US Amgen Inc 20191022 0 204.63 206.06 203.22 204.83 2175285 192.0632 up up correct
AMKR.US Amkor Technology Inc 20191022 0 10.18 10.2 10.08 10.095 629953 9.9969 down down correct
AMNB.US American National Bankshares Inc 20191022 0 35.52 36.65 35.0122 36.28 35666 33.5157 up up correct
AMOT.US Allied Motion Technologies Inc 20191022 0 37.37 37.44 36.85 37.21 31470 24.6354 down down correct
AMPG.US AmpliTech Group Inc 20191022 0 0.0685 0.0685 0.0588 0.0588 81350 1.176 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20191022 0 20.03 20.2 19.89 19.96 110412 19.96 down down correct
AMRK.US A 20191022 0 11 11.2172 10.8 10.8 13663 9.8128 down up incorrect
AMRN.US Amarin Corporation plc 20191022 0 16.37 16.68 16.22 16.31 4120754 16.31 down down correct
AMRS.US Amyris Inc 20191022 0 3.79 3.835 3.66 3.71 753745 3.71 down down correct
AMSC.US American Superconductor Corporation 20191022 0 8.52 9.17 8.505 9.05 194961 9.05 up up correct
AMSF.US AMERISAFE Inc 20191022 0 65.49 65.71 65.03 65.03 65151 52.3871 down down correct
AMSWA.US American Software Inc 20191022 0 15.98 16.05 15.78 15.85 32496 15.0249 down down correct
AMTB.US Amerant Bancorp Inc 20191022 0 19.27 19.4345 19.14 19.27 79474 19.237
AMTBB.US Amerant Bancorp Inc 20191022 0 14.125 14.125 13.8251 13.8251 341 13.8251 down down correct
AMTX.US Aemetis Inc 20191022 0 1.08 1.08 0.98 1.005 18323 1.005 down down correct
AMWD.US American Woodmark Corporation 20191022 0 97.25 98.05 95.52 98.02 95831 98.02 up down incorrect
AMZN.US Amazon.com Inc 20191022 0 1788.15 1789.78 1762 1765.73 2234425 1765.73 down down correct
ANAB.US AnaptysBio Inc 20191022 0 36.71 37.61 36.33 37.42 121799 37.42 up up correct
ANAT.US American National Group Inc 20191022 0 117.27 118.83 116.63 116.83 13245 109.0802 down up incorrect
ANDE.US The Andersons Inc 20191022 0 17.99 18.52 17.4 18.37 294113 17.2404 up up correct
ANGI.US Angi Inc 20191022 0 6.66 6.775 6.55 6.71 901353 6.71 up up correct
ANGO.US AngioDynamics Inc 20191022 0 14.74 14.85 14.44 14.46 259780 14.46 down up incorrect
ANIK.US Anika Therapeutics Inc 20191022 0 57.22 57.35 55.96 55.97 204687 55.97 down up incorrect
ANIP.US ANI Pharmaceuticals Inc 20191022 0 76.29 78.42 76.01 78.13 107047 78.13 up down incorrect
ANIX.US Anixa Biosciences Inc 20191022 0 3.94 4.08 3.93 4.02 15654 4.02 up up correct
ANSS.US ANSYS Inc 20191022 0 220.09 220.92 214.195 214.32 542406 214.32 down down correct
ANTE.US AirNet Technology Inc 20191022 0 1.02 1.16 1.02 1.12 23413 1.12 up up correct
ANY.US Sphere 3D Corp 20191022 0 1.2 1.29 1.15 1.1902 64757 1.1902 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20191022 0 12.83 12.98 12.55 12.77 80536 12.77 down down correct
APA.US APA Corporation 20191022 0 22.82 23.41 22.35 22.95 4823659 22.4576 up up correct
APDN.US Applied DNA Sciences Inc 20191022 0 0.2396 0.245 0.21 0.2439 12168 9.756 up up correct
APEI.US American Public Education Inc 20191022 0 21.96 22.37 21.915 22.12 131709 22.12 up up correct
APEN.US Apollo Endosurgery Inc 20191022 0 2.92 3 2.89 2.96 5590 2.96 up down incorrect
APLS.US Apellis Pharmaceuticals Inc 20191022 0 28.35 28.56 27.41 27.94 387986 27.94 down down correct
APLT.US Applied Therapeutics Inc 20191022 0 15.56 16.75 15.0035 16.5 55524 16.5 up up correct
APM.US Aptorum Group Limited 20191022 0 16.1 16.1 15.8 16 768 16 down down correct
APOG.US Apogee Enterprises Inc 20191022 0 37.56 38.07 37.31 37.8 112170 35.8729 up up correct
APOP.US Cellect Biotechnology Ltd 20191022 0 0.43 0.4453 0.4016 0.4221 138776 8.442 down down correct
APPF.US AppFolio Inc 20191022 0 88.45 89.13 85.8 86.46 113719 86.46 down down correct
APPN.US Appian Corporation 20191022 0 42.44 43.7 41.0389 41.35 560502 41.35 down down correct
APPS.US Digital Turbine Inc 20191022 0 6.82 7.28 6.75 6.79 2248952 6.79 down down correct
APRE.US Aprea Therapeutics Inc 20191022 0 26 26.77 24.54 24.7 148521 24.7 down down correct
APTO.US Aptose Biosciences Inc 20191022 0 1.98 2.12 1.97 2.04 90962 2.04 up down incorrect
APTX.US Aptinyx Inc 20191022 0 3 3.08 2.9 3.08 149487 3.08 up up correct
APVO.US Aptevo Therapeutics Inc 20191022 0 0.6411 0.6599 0.6402 0.6588 234834 9.2232 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20191022 0 1.35 1.35 1.337 1.34 2830 1.34 down down correct
APYX.US Apyx Medical Corporation 20191022 0 6.74 6.95 6.55 6.59 76855 6.59 down up incorrect
AQB.US AquaBounty Technologies Inc 20191022 0 2.5 2.54 2.3881 2.39 36545 2.39 down down correct
AQMS.US Aqua Metals Inc 20191022 0 1.81 1.8251 1.8 1.81 123372 1.81
AQST.US Aquestive Therapeutics Inc 20191022 0 3.23 3.25 3.12 3.21 143241 3.21 down down correct
ARAV.US Aravive Inc 20191022 0 6.57 6.83 6.15 6.83 20651 6.83 up down incorrect
ARAY.US Accuray Incorporated 20191022 0 2.71 2.7115 2.6 2.63 306872 2.63 down down correct
ARCB.US ArcBest Corporation 20191022 0 30.52 30.52 29.89 30.02 157640 29.4465 down down correct
ARCC.US Ares Capital Corporation 20191022 0 18.62 18.6772 18.5 18.61 1407190 15.0588 down up incorrect
ARCE.US Arco Platform Limited 20191022 0 43.45 44 42.725 43.47 154027 43.47 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20191022 0 9.98 10.235 9.63 9.63 32211 9.63 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20191022 0 6 6.2 6 6.2 1371 6.2 up up correct
ARDX.US Ardelyx Inc 20191022 0 4.91 5.1199 4.87 5.02 384929 5.02 up up correct
AREC.US American Resources Corporation 20191022 0 0.66 0.66 0.64 0.645 19059 0.645 down down correct
ARGX.US argenx SE 20191022 0 116.23 118.225 115.72 117.72 356665 117.72 up up correct
ARKO.US Arko Corp 20191022 0 9.9 9.9 9.9 9.9 100000 9.9
ARKR.US Ark Restaurants Corp 20191022 0 20.7237 20.7237 20.7237 20.7237 108 20.1539
ARLP.US Alliance Resource Partners L.P 20191022 0 13.92 14.31 13.91 14.08 377121 12.3271 up up correct
ARNA.US Arena Pharmaceuticals Inc 20191022 0 50.09 50.325 48.87 49.51 219369 49.51 down down correct
AROW.US Arrow Financial Corporation 20191022 0 34.01 34.28 33.63 33.75 18020 31.4282 down down correct
ARTL.US Artelo Biosciences Inc 20191022 0 2.3301 2.4874 2.3301 2.3601 7382 2.3601 up up correct
ARTLW.US Artelo Biosciences Inc 20191022 0 0.545 0.545 0.52 0.52 1600 0.52 down down correct
ARTNA.US Artesian Resources Corporation 20191022 0 37.7 37.835 37.12 37.3 23504 35.1102 down down correct
ARTW.US Art's 20191022 0 1.9634 2.005 1.9634 1.9938 5887 1.9938 up up correct
ARVN.US Arvinas Inc 20191022 0 16.03 16.42 15.46 16.39 410053 16.39 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20191022 0 37.12 39.25 36.88 38.975 2072022 38.975 up up correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20191022 0 24.48 24.48 24.48 24.48 0 20.211
ASLE.US AerSale Corporation 20191022 0 10 10 9.99 9.99 76998 9.99 down up incorrect
ASLN.US ASLAN Pharmaceuticals Limited 20191022 0 1.76 1.76 1.58 1.5958 6375 1.5958 down up incorrect
ASMB.US Assembly Biosciences Inc 20191022 0 15.25 15.37 13.85 14.08 439883 14.08 down down correct
ASML.US ASML Holding N.V 20191022 0 258.81 260.27 255.07 255.29 828422 250.5473 down down correct
ASPS.US Altisource Portfolio Solutions S.A 20191022 0 23.21 23.3873 22.91 22.94 60972 22.94 down down correct
ASPU.US Aspen Group Inc 20191022 0 6 6 5.81 5.81 38514 5.81 down down correct
ASRT.US Assertio Holdings Inc 20191022 0 0.855 0.8765 0.7736 0.8701 2034646 3.4804 up up correct
ASRV.US AmeriServ Financial Inc 20191022 0 4.1899 4.19 4.12 4.14 9177 3.887 down down correct
ASTC.US Astrotech Corporation 20191022 0 1.54 1.6128 1.53 1.57 5899 1.57 up down incorrect
ASTE.US Astec Industries Inc 20191022 0 31.21 32 30.89 31.86 73971 31.1784 up up correct
ASUR.US Asure Software Inc 20191022 0 8.46 8.475 8.3 8.43 138248 8.43 down down correct
ASYS.US Amtech Systems Inc 20191022 0 5.4 5.49 5.28 5.44 18283 5.44 up up correct
ATAX.US America First Multifamily Investors L.P 20191022 0 7.68 7.78 7.65 7.67 72198 6.7342 down up incorrect
ATCX.US Atlas Technical Consultants Inc 20191022 0 10.0427 10.08 10.0427 10.0751 13143 10.0751 up down incorrect
ATEC.US Alphatec Holdings Inc 20191022 0 5.44 5.765 5.44 5.7 362473 5.7 up up correct
ATER.US Aterian Inc 20191022 0 6.92 7 6.79 6.8 4000 6.8 down up incorrect
ATEX.US Anterix Inc 20191022 0 39.83 40.17 38.9 39.32 47571 39.32 down up incorrect
ATHE.US Alterity Therapeutics Limited 20191022 0 1.09 1.1404 1.09 1.13 9708 1.13 up up correct
ATHX.US Athersys Inc 20191022 0 1.38 1.41 1.315 1.35 606595 1.35 down up incorrect
ATIF.US ATIF Holdings Limited 20191022 0 2.73 3.0142 2.73 2.81 39978 2.81 up up correct
ATLC.US Atlanticus Holdings Corporation 20191022 0 7.8483 8.37 7.8 8.21 30580 8.21 up up correct
ATLO.US Ames National Corporation 20191022 0 27.92 27.92 27.43 27.63 7541 25.0785 down down correct
ATMH.US All Things Mobile Analytic Inc 20191022 0 0.0016 0.0016 0.0015 0.0015 65011 0.0015 down down correct
ATNI.US ATN International Inc 20191022 0 57.15 57.15 56.07 56.19 27917 54.6745 down down correct
ATNX.US Athenex Inc 20191022 0 9.76 11.55 8.82 11.5 7366997 11.5 up down incorrect
ATOM.US Atomera Incorporated 20191022 0 3.2 3.3247 3.19 3.27 23276 3.27 up down incorrect
ATOS.US Atossa Therapeutics Inc 20191022 0 1.75 1.7501 1.715 1.72 79452 1.72 down down correct
ATRA.US Atara Biotherapeutics Inc 20191022 0 12.56 13.205 12.54 13 1062829 13 up up correct
ATRC.US AtriCure Inc 20191022 0 26.47 26.76 26.205 26.26 164260 26.26 down down correct
ATRI.US Atrion Corporation 20191022 0 804.3 807.59 797.5 798.3 13380 779.7349 down down correct
ATRO.US Astronics Corporation 20191022 0 28.93 29.18 28.205 29.06 353046 29.06 up up correct
ATRS.US Antares Pharma Inc 20191022 0 3.46 3.49 3.42 3.43 632182 3.43 down down correct
ATSG.US Air Transport Services Group Inc 20191022 0 20.42 21.22 20.27 21.11 264996 21.11 up up correct
ATVI.US Activision Blizzard Inc 20191022 0 55.67 55.72 54.49 54.52 4491840 53.9028 down down correct
ATXI.US Avenue Therapeutics Inc 20191022 0 5.79 5.81 5.45 5.45 25573 5.45 down down correct
ATXS.US Astria Therapeutics Inc 20191022 0 28.38 29.22 27.9 28.38 7133 28.38
ATY.US AcuityAds Holdings Inc. Common Shares 20191022 0 0.93 0.935 0.8785 0.9 11050 0.9 down down correct
AUB.US Atlantic Union Bankshares Corporation 20191022 0 37.22 38.03 36.97 37.51 383043 34.8733 up up correct
AUBN.US Auburn National Bancorporation Inc 20191022 0 43.21 44.5 42.44 42.497 4681 40.2248 down down correct
AUDC.US AudioCodes Ltd 20191022 0 19.08 19.39 17.94 18.28 244622 17.9205 down down correct
AUID.US Ipsidy Inc. Common Stock 20191022 0 2.25 2.25 2.25 2.25 333 2.25
AUPH.US Aurinia Pharmaceuticals Inc 20191022 0 4.89 5.215 4.89 5.01 1082699 5.01 up down incorrect
AUTL.US Autolus Therapeutics plc 20191022 0 12.76 13.83 12.6 12.88 101417 12.88 up up correct
AUTO.US AutoWeb Inc 20191022 0 2.55 2.67 2.55 2.67 1298 2.67 up down incorrect
AVAV.US AeroVironment Inc 20191022 0 57.93 58.78 57.2 57.28 130598 57.28 down down correct
AVCO.US Avalon GloboCare Corp 20191022 0 1.6 1.7 1.595 1.6 157466 1.6
AVCT.US American Virtual Cloud Technologies Inc 20191022 0 10.3 10.3 10.3 10.3 125423 10.3
AVCTW.US AVCTW 20191022 0 0.19 0.34 0.19 0.34 8952 0.34 up up correct
AVDL.US Avadel Pharmaceuticals plc 20191022 0 3.46 3.72 3.46 3.62 262290 3.62 up down incorrect
AVEO.US AVEO Pharmaceuticals Inc 20191022 0 0.95 0.95 0.9229 0.9391 638442 9.391 down down correct
AVGO.US Broadcom Inc 20191022 0 289.59 290.86 287.24 287.46 1344039 264.2982 down down correct
AVGOP.US Broadcom Inc 20191022 0 1077 1077 1070.99 1072.41 36400 934.5131 down down correct
AVGR.US Avinger Inc 20191022 0 1.07 1.09 0.95 0.97 395526 0.97 down up incorrect
AVID.US Avid Technology Inc 20191022 0 6.78 6.79 6.46 6.58 153677 6.58 down down correct
AVNW.US Aviat Networks Inc 20191022 0 14 14 14 14 292 7
AVRO.US AVROBIO Inc 20191022 0 14.39 14.62 14.11 14.25 82801 14.25 down down correct
AVT.US Avnet Inc 20191022 0 41.5 41.82 41.045 41.37 1079447 39.0675 down up incorrect
AVTX.US Avalo Therapeutics Inc 20191022 0 3.18 3.28 3.11 3.22 36500 3.22 up up correct
AVXL.US Anavex Life Sciences Corp 20191022 0 2.77 2.8199 2.65 2.78 360886 2.78 up down incorrect
AWH.US Aspira Women's Health Inc 20191022 0 0.52 0.6731 0.52 0.585 609571 0.585 up up correct
AWRE.US Aware Inc 20191022 0 2.9659 2.9659 2.8877 2.9 2085 2.9 down down correct
AXAS.US Abraxas Petroleum Corporation 20191022 0 0.3243 0.345 0.3136 0.338 82019 6.76 up up correct
AXDX.US Accelerate Diagnostics Inc 20191022 0 16.92 17.68 16.91 17.6 176236 17.6 up down incorrect
AXGN.US AxoGen Inc 20191022 0 12.67 12.68 11.91 11.97 287048 11.97 down up incorrect
AXLA.US Axcella Health Inc 20191022 0 5.3 5.3751 5.225 5.25 9449 5.25 down up incorrect
AXNX.US Axonics Inc 20191022 0 20.81 20.9 19.51 19.57 258164 19.57 down down correct
AXON.US Axon Enterprise Inc 20191022 0 52.3 53.42 51.7786 53.2 824542 53.2 up up correct
AXSM.US Axsome Therapeutics Inc 20191022 0 22.02 22.29 21.25 21.62 541732 21.62 down down correct
AXTI.US AXT Inc 20191022 0 3 3.02 2.87 2.87 112888 2.87 down down correct
AY.US Atlantica Sustainable Infrastructure plc 20191022 0 24.46 24.61 24.21 24.24 576919 21.5209 down down correct
AYRO.US Ayro Inc 20191022 0 0.325 0.3296 0.3005 0.3296 1946 3.296 up up correct
AYTU.US Aytu Biopharma Inc 20191022 0 1.13 1.1994 1.12 1.16 8327 11.6 up up correct
AZN.US AstraZeneca PLC 20191022 0 44.22 44.47 43.89 43.92 2656995 41.5588 down down correct
AZPN.US Aspen Technology Inc 20191022 0 116.72 118.1 113.2 113.36 376333 113.36 down down correct
AZRX.US AzurRx BioPharma Inc 20191022 0 0.8074 0.8161 0.75 0.76 21176 7.6 down down correct
BAND.US Bandwidth Inc 20191022 0 59.95 60.4 55.31 55.8 315770 55.8 down down correct
BANF.US BancFirst Corporation 20191022 0 59.02 59.7 58.85 59.1 35667 56.012 up up correct
BANR.US Banner Corporation 20191022 0 55.62 56.09 54.845 55.61 149533 50.7557 down down correct
BANX.US StoneCastle Financial Corp 20191022 0 22.1491 22.48 22.118 22.385 11776 19.1217 up up correct
BATRA.US The Liberty Braves Group 20191022 0 28.21 28.25 27.78 27.86 38329 27.86 down down correct
BATRK.US The Liberty Braves Group 20191022 0 27.96 28.04 27.63 27.75 32947 27.75 down down correct
BBBY.US Bed Bath & Beyond Inc 20191022 0 13.06 13.78 12.81 13.76 7950604 13.3072 up up correct
BBCP.US Concrete Pumping Holdings Inc 20191022 0 3.55 3.58 3.29 3.45 42510 3.45 down down correct
BBGI.US Beasley Broadcast Group Inc 20191022 0 3 3 2.89 2.91 17054 2.7899 down down correct
BBI.US Brickell Biotech Inc 20191022 0 4.11 4.11 3.7454 3.7454 19418 3.7454 down up incorrect
BBIG.US Vinco Ventures Inc 20191022 0 1.92 2.02 1.92 2.02 6733 2.02 up up correct
BBIO.US BridgeBio Pharma Inc 20191022 0 18.65 18.92 18.34 18.4 192230 18.4 down down correct
BBQ.US BBQ Holdings Inc 20191022 0 5.01 5.038 4.94 5 8264 5 down up incorrect
BBSI.US Barrett Business Services Inc 20191022 0 87.9827 89.565 87.71 87.71 19568 84.1376 down down correct
BCBP.US BCB Bancorp Inc 20191022 0 12.96 13.06 12.93 13 73424 11.6348 up down incorrect
BCDA.US BioCardia Inc 20191022 0 4.191 4.25 4.15 4.15 6060 4.15 down down correct
BCEL.US Atreca Inc 20191022 0 10.83 11.1 10.13 10.57 115594 10.57 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20191022 0 3.87 3.92 3.87 3.9 9858 3.9 up up correct
BCML.US BayCom Corp 20191022 0 22.45 22.45 21.07 22.23 2865 22.23 down down correct
BCOR.US Blucora Inc 20191022 0 20.82 21.45 20.79 21.34 352288 21.34 up up correct
BCOV.US Brightcove Inc 20191022 0 10.18 10.25 9.79 9.81 127805 9.81 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20191022 0 7.3062 7.3062 7.3062 7.3062 658 7.3062
BCPC.US Balchem Corporation 20191022 0 100.61 101.67 99.39 100.44 164994 99.0285 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20191022 0 2.4 2.4444 2.35 2.38 411559 2.38 down down correct
BCYC.US Bicycle Therapeutics plc 20191022 0 9.42 9.63 9.4 9.4 3161 9.4 down up incorrect
BDREX.US BDREX 20191022 0 10.93 10.93 10.93 10.93 0 1.9293
BDRWX.US BDRWX 20191022 0 10.93 10.93 10.93 10.93 0 1.9183
BDSI.US BioDelivery Sciences International Inc 20191022 0 5.26 5.35 5.17 5.2 582848 5.2 down down correct
BECN.US Beacon Roofing Supply Inc 20191022 0 33.5 33.675 33.03 33.4 410509 33.4 down down correct
BEEM.US Beam Global 20191022 0 6.01 6.01 5.5 5.85 18141 5.85 down up incorrect
BELFA.US Bel Fuse Inc 20191022 0 11.48 12.1151 11.4235 12.1151 1733 11.6591 up up correct
BELFB.US Bel Fuse Inc 20191022 0 13.98 14.69 13.6 14.17 51502 13.5636 up up correct
BFC.US Bank First Corporation 20191022 0 69.79 69.79 69.35 69.5 13150 67.2764 down down correct
BFI.US BurgerFi International Inc 20191022 0 10.38 10.42 10.38 10.42 1210 10.42 up down incorrect
BFIN.US BankFinancial Corporation 20191022 0 12.35 12.49 12.16 12.26 19600 11.1942 down down correct
BFST.US Business First Bancshares Inc 20191022 0 24.4517 24.63 24.38 24.38 3267 23.2476 down down correct
BGCP.US BGC Partners Inc 20191022 0 5.73 5.86 5.725 5.78 1339313 5.3918 up up correct
BGFDX.US BGFDX 20191022 0 23.89 23.89 23.89 23.89 0 21.6573
BGFLX.US BGFLX 20191022 0 23.89 23.89 23.89 23.89 0 21.5648
BGFTX.US BGFTX 20191022 0 23.85 23.85 23.85 23.85 0 21.7106
BGFV.US Big 5 Sporting Goods Corporation 20191022 0 2.51 2.5744 2.4 2.42 163522 2.0591 down down correct
BGNE.US BeiGene Ltd 20191022 0 134.14 138.25 133.89 135.76 231120 135.76 up up correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20191022 0 3.26 3.41 3.2 3.36 116523 3.36 up down incorrect
BHF.US Brighthouse Financial Inc 20191022 0 37.68 38.39 37.24 38.17 1150539 38.17 up up correct
BHFAL.US Brighthouse Financial Inc 20191022 0 27 27.09 26.8563 26.94 30234 23.6147 down down correct
BHFAP.US Brighthouse Financial Inc 20191022 0 28.33 28.4 28.02 28.3 51929 24.6535 down down correct
BHTG.US BioHiTech Global Inc 20191022 0 1.601 1.601 1.57 1.58 7418 1.58 down down correct
BIDU.US Baidu Inc 20191022 0 104 104.57 102.75 103.63 1687654 103.63 down down correct
BIIB.US Biogen Inc 20191022 0 310 318 279.16 281.87 21911570 281.87 down down correct
BILI.US Bilibili Inc 20191022 0 14.86 14.9 14.56 14.56 703206 14.56 down down correct
BIMI.US BIMI International Medical Inc 20191022 0 6.64 6.64 5.33 6.02 1234427 6.02 down down correct
BIOC.US Biocept Inc 20191022 0 0.7605 0.7845 0.745 0.7515 19835 7.515 down down correct
BIOL.US BIOLASE Inc 20191022 0 0.69 0.72 0.69 0.7 88501 0.7 up up correct
BIOX.US Bioceres Crop Solutions Corp 20191022 0 6.3651 6.37 6.2288 6.2288 748 6.2288 down up incorrect
BITF.US Bitfarms Ltd. Common Stock 20191022 0 0.62 0.72 0.59 0.65 76396 0.65 up down incorrect
BIVI.US BioVie Inc 20191022 0 0.0779 0.0779 0.05 0.06 3462 7.5 down down correct
BJRI.US BJ's Restaurants Inc 20191022 0 35.39 36.1 34.92 36.01 361298 35.7351 up up correct
BKCC.US BlackRock Capital Investment Corporation 20191022 0 4.79 4.81 4.765 4.79 227166 3.6642
BKEP.US Blueknight Energy Partners L.P 20191022 0 1.15 1.17 1.15 1.1502 52098 0.9334 up up correct
BKEPP.US Blueknight Energy Partners L.P 20191022 0 5.3628 5.4 5.36 5.36 4026 4.1591 down down correct
BKNG.US Booking Holdings Inc 20191022 0 2029.04 2033.3 2010.01 2023.05 188478 2023.05 down down correct
BKR.US Baker Hughes Company 20191022 0 22.28 22.86 22.1 22.63 2929519 20.8618 up up correct
BKSC.US Bank of South Carolina Corporation 20191022 0 18.8676 18.87 18.8676 18.87 731 17.4349 up up correct
BKYI.US BIO 20191022 0 0.647 0.647 0.586 0.586 2601 4.688 down down correct
BL.US BlackLine Inc 20191022 0 47.48 48.07 45.89 46.14 342898 46.14 down down correct
BLBD.US Blue Bird Corporation 20191022 0 19.41 19.9 19.41 19.7 21274 19.7 up up correct
BLCM.US Bellicum Pharmaceuticals Inc 20191022 0 0.81 0.819 0.781 0.7903 247836 7.903 down down correct
BLDP.US Ballard Power Systems Inc 20191022 0 5.8 5.8 5.45 5.66 1678021 5.66 down down correct
BLFS.US BioLife Solutions Inc 20191022 0 17 17.23 16.48 16.54 92192 16.54 down down correct
BLIN.US Bridgeline Digital Inc 20191022 0 1.79 1.79 1.75 1.78 33366 1.78 down up incorrect
BLKB.US Blackbaud Inc 20191022 0 87.46 87.67 84.91 85.09 250087 84.83 down down correct
BLMN.US Bloomin' Brands Inc 20191022 0 18.38 18.81 18.14 18.73 1490575 18.4566 up up correct
BLNK.US Blink Charging Co 20191022 0 2.38 2.38 2.2 2.3 162171 2.3 down down correct
BLNKW.US BLNKW 20191022 0 0.27 0.3 0.2588 0.3 23838 0.3 up up correct
BLPH.US Bellerophon Therapeutics Inc 20191022 0 0.53 0.575 0.52 0.574 37658 8.61 up up correct
BLRX.US BioLineRx Ltd 20191022 0 2.79 2.81 2.76 2.81 17371 2.81 up up correct
BLU.US BELLUS Health Inc 20191022 0 6.94 7.05 6.86 7.05 13252 7.05 up up correct
BLUCX.US Bluestone Community Development Fund 20191022 0 9.82 9.82 9.82 9.82 0 9.2317
BLUE.US bluebird bio Inc 20191022 0 91.7944 91.9244 87.3666 87.6765 658460 56.7853 down down correct
BMRA.US Biomerica Inc 20191022 0 3.19 3.2 3.16 3.199 6761 3.199 up up correct
BMRC.US Bank of Marin Bancorp 20191022 0 44.27 45.13 43.25 43.92 45760 41.4817 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20191022 0 68.94 69.57 67.51 67.73 1592050 67.73 down up incorrect
BMTC.US Bryn Mawr Bank Corporation 20191022 0 37.91 38.125 37.52 37.75 161232 35.1864 down down correct
BNFT.US Benefitfocus Inc 20191022 0 22.98 23.3 22.16 22.39 214593 22.39 down up incorrect
BNGO.US Bionano Genomics Inc 20191022 0 1.08 1.17 0.9851 1.16 9527135 1.16 up up correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20191022 0 0.15 0.2 0.14 0.14 55280 0.14 down down correct
BNSO.US Bonso Electronics International Inc 20191022 0 2.43 2.5 2.42 2.5 816 2.5 up down incorrect
BNTC.US Benitec Biopharma Inc 20191022 0 0.7 0.7 0.64 0.65 2400 9.75 down down correct
BNTX.US BioNTech SE 20191022 0 17.05 20.64 17.05 20.64 412547 20.64 up up correct
BOCH.US Bank of Commerce Holdings 20191022 0 11.02 11.3785 11.02 11.31 67263 10.8094 up up correct
BOKF.US BOK Financial Corporation 20191022 0 78.77 80.1 77.935 78.91 122235 74.136 up up correct
BOMN.US Boston Omaha Corporation 20191022 0 20.035 20.035 19.77 19.9 20052 19.9 down down correct
BOOM.US DMC Global Inc 20191022 0 40.82 42.06 40.49 41.57 310643 41.243 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20191022 0 2.13 2.15 2.09 2.13 33803 2.13
BOTJ.US Bank of the James Financial Group Inc 20191022 0 14.52 14.53 14.45 14.53 1403 12.582 up up correct
BOXL.US Boxlight Corporation 20191022 0 1.96 3.06 1.91 2.09 1754196 2.09 up up correct
BPMC.US Blueprint Medicines Corporation 20191022 0 79.44 80.39 74.69 76.36 326031 76.36 down down correct
BPOP.US Popular Inc 20191022 0 55.31 55.885 54.601 55.07 796783 51.3076 down down correct
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20191022 0 26.113 26.24 26.06 26.23 5494 23.5578 up up correct
BPRN.US The Bank of Princeton 20191022 0 27.87 28.37 27.87 28.35 2436 27.1379 up up correct
BPTH.US Bio 20191022 0 12.02 12.8553 12.02 12.3 59200 12.3 up up correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20191022 0 19.44 19.6 19.35 19.58 605800 16.9498 up up correct
BPYPO.US Brookfield Property Partners L.P 20191022 0 26.678 26.82 26.584 26.6 13000 22.3477 down up incorrect
BPYPP.US Brookfield Property Partners L.P 20191022 0 26.79 26.97 26.75 26.89 14500 23.1413 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20191022 0 0.26 0.3 0.235 0.235 5469552 0.235 down down correct
BRID.US Bridgford Foods Corporation 20191022 0 25.03 25.28 25.03 25.28 3920 25.28 up up correct
BRKL.US Brookline Bancorp Inc 20191022 0 15.25 15.495 15.125 15.26 211148 14.0751 up up correct
BRKR.US Bruker Corporation 20191022 0 44.16 44.22 43.53 43.58 379511 43.2986 down down correct
BRKS.US Brooks Automation Inc 20191022 0 40.05 40.885 39.82 40.405 393182 39.8324 up up correct
BROG.US Brooge Energy Limited 20191022 0 10.24 10.75 10.23 10.29 1281042 10.29 up up correct
BROGW.US Brooge Energy Limited 20191022 0 0.486 0.58 0.486 0.57 891410 0.57 up down incorrect
BRPM.US B. Riley Principal 150 Merger Corp 20191022 0 9.82 9.875 9.82 9.86 5768 9.86 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20191022 0 0.13 0.15 0.09 0.15 275504 600 up down incorrect
BRY.US Berry Corporation 20191022 0 9.55 10.09 9.52 9.85 677263 9.1012 up up correct
BSET.US Bassett Furniture Industries Incorporated 20191022 0 15.23 15.41 15.09 15.36 13520 14.0977 up up correct
BSGM.US BioSig Technologies Inc 20191022 0 7.13 7.37 7.09 7.29 60115 7.29 up up correct
BSQR.US BSQUARE Corporation 20191022 0 1.1095 1.11 1.0811 1.0922 8574 1.0922 down up incorrect
BSRR.US Sierra Bancorp 20191022 0 26.63 27.41 26.63 27 60354 24.9339 up up correct
BSVN.US Bank7 Corp 20191022 0 17.96 17.96 17.96 17.96 501 16.4093
BTAI.US BioXcel Therapeutics Inc 20191022 0 5.24 5.6807 5.01 5.04 111608 5.04 down up incorrect
BTB.US Bit Brother Limited 20191022 0 0.318 0.42 0.315 0.38 646000 0.38 up up correct
BTBT.US Bit Digital Inc 20191022 0 0.47 0.47 0.457 0.457 25043 0.457 down down correct
BTCS.US BTCS Inc. Common Stock 20191022 0 0.1201 0.1245 0.1201 0.1201 5675 1.201
BTCY.US Biotricity Inc. Common Stock 20191022 0 0.5 0.5 0.49 0.495 10313 0.495 down down correct
BTRSW.US BTRS Holdings Inc 20191022 0 0.9 0.9 0.9 0.9 10200 0.9
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20191022 0 2.4627 2.6 2.4627 2.6 3761 5.2 up up correct
BUSE.US First Busey Corporation 20191022 0 25.28 25.72 24.86 25.42 103587 23.3669 up up correct
BVXV.US BiondVax Pharmaceuticals Ltd 20191022 0 5.5 5.5 5.5 5.5 181 5.5
BWAY.US BrainsWay Ltd 20191022 0 8.53 8.53 8.41 8.53 3882 8.53
BWB.US Bridgewater Bancshares Inc 20191022 0 12.27 12.5 12.2 12.37 40401 12.37 up up correct
BWEN.US Broadwind Inc 20191022 0 1.53 1.59 1.528 1.55 26939 1.55 up up correct
BWFG.US Bankwell Financial Group Inc 20191022 0 28.04 28.06 27.8 27.92 6042 26.2922 down up incorrect
BWMX.US Betterware de Mexico S.A.B. de C.V 20191022 0 10.17 10.17 10.17 10.17 10000 9.1372
BYFC.US Broadway Financial Corporation 20191022 0 1.6319 1.74 1.6131 1.66 6119 1.66 up up correct
BYND.US Beyond Meat Inc 20191022 0 110 112.88 105.55 106.4 2337819 106.4 down down correct
BYRN.US Byrna Technologies Inc 20191022 0 1.498 1.498 1.498 1.498 140 1.498
BYSI.US BeyondSpring Inc 20191022 0 17.2 17.52 16.93 17.16 20458 17.16 down down correct
BZUN.US Baozun Inc 20191022 0 41.8 42.17 40.7 41.09 781151 41.09 down down correct
CAAS.US China Automotive Systems Inc 20191022 0 1.88 1.905 1.87 1.9 11581 1.9 up down incorrect
CAC.US Camden National Corporation 20191022 0 43.92 44.32 43.6 43.92 17016 40.9794
CACC.US Credit Acceptance Corporation 20191022 0 464.51 466.14 454.8025 455.5 74725 455.5 down down correct
CADCX.US CADCX 20191022 0 25.61 25.61 25.61 25.61 0 22.7429
CADEX.US CADEX 20191022 0 25.64 25.64 25.64 25.64 0 22.8828
CADFX.US CION Ares Diversified Credit Fund W 20191022 0 25.63 25.63 25.63 25.63 0 22.7821
CADUX.US CADUX 20191022 0 25.64 25.64 25.64 25.64 0 22.7863
CADWX.US CADWX 20191022 0 25.64 25.64 25.64 25.64 0 23.5486
CAKE.US The Cheesecake Factory Incorporated 20191022 0 39.56 40.34 39.03 40.25 576562 39.4587 up up correct
CALA.US Calithera Biosciences Inc 20191022 0 2.73 2.8 2.71 2.72 130618 2.72 down down correct
CALM.US Cal 20191022 0 39.87 40.05 39.58 39.68 259667 39.6443 down down correct
CAMP.US CalAmp Corp 20191022 0 11.18 11.45 11.1406 11.32 223298 11.32 up up correct
CAMT.US Camtek Ltd 20191022 0 10.5 10.77 10.48 10.49 183867 10.49 down down correct
CAPR.US Capricor Therapeutics Inc 20191022 0 2.585 2.75 2.56 2.58 28850 2.58 down up incorrect
CAR.US Avis Budget Group Inc 20191022 0 28.93 30.03 28.31 29.89 702450 29.89 up up correct
CARA.US Cara Therapeutics Inc 20191022 0 19.54 19.79 19.3 19.33 395908 19.33 down down correct
CARE.US Carter Bankshares Inc 20191022 0 19.66 19.75 19.66 19.66 70232 19.5202
CARG.US CarGurus Inc 20191022 0 31.01 31.905 31.005 31.55 575450 31.55 up down incorrect
CARV.US Carver Bancorp Inc 20191022 0 3.32 3.32 3.32 3.32 226 3.32
CASA.US Casa Systems Inc 20191022 0 7.08 7.42 7.075 7.33 125584 7.33 up up correct
CASH.US Meta Financial Group Inc 20191022 0 35.76 35.922 35.3 35.57 196397 35.1001 down down correct
CASI.US CASI Pharmaceuticals Inc 20191022 0 3.6 3.67 3.41 3.48 81644 3.48 down down correct
CASS.US Cass Information Systems Inc 20191022 0 52.56 52.81 51.81 51.91 68606 49.1309 down down correct
CASY.US Casey's General Stores Inc 20191022 0 163.08 164.19 162.075 163.92 156325 161.207 up up correct
CATB.US Catabasis Pharmaceuticals Inc 20191022 0 4.73 4.87 4.65 4.73 42752 28.38
CATC.US Cambridge Bancorp 20191022 0 77.93 78.23 76.63 76.63 3819 71.4971 down down correct
CATY.US Cathay General Bancorp 20191022 0 35.89 36.34 35.48 35.95 263132 33.3462 up up correct
CBAN.US Colony Bankcorp Inc 20191022 0 15.75 15.75 15.6215 15.73 3452 14.7815 down down correct
CBAT.US CBAK Energy Technology Inc 20191022 0 0.54 0.56 0.4775 0.4806 149118 0.4806 down down correct
CBAY.US CymaBay Therapeutics Inc 20191022 0 4.95 5.14 4.95 5.04 655746 5.04 up up correct
CBFV.US CB Financial Services Inc 20191022 0 26.57 26.84 26.5355 26.8 2529 24.4101 up up correct
CBIO.US Catalyst Biosciences Inc 20191022 0 5.42 5.65 5.22 5.29 106992 5.29 down down correct
CBLI.US Cleveland BioLabs Inc 20191022 0 0.84 0.84 0.7043 0.76 8851 0.76 down down correct
CBMB.US CBM Bancorp Inc 20191022 0 13.95 13.95 13.95 13.95 522 12.475
CBNK.US Capital Bancorp Inc 20191022 0 14.11 14.11 13.61 13.84 1554 13.7843 down down correct
CBOE.US Cboe Global Markets Inc 20191022 0 115.97 116.961 114.63 114.68 430436 111.2421 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20191022 0 159.63 161.72 158.53 161.47 382137 153.5368 up down incorrect
CBSH.US Commerce Bancshares Inc 20191022 0 60.1047 61.0762 59.7238 60.8667 555959 53.265 up up correct
CBTX.US CBTX Inc 20191022 0 29.11 29.42 28.96 29.1 27464 28.0251 down down correct
CCB.US Coastal Financial Corporation 20191022 0 15.93 16.1 15.77 15.8 16702 15.8 down down correct
CCBG.US Capital City Bank Group Inc 20191022 0 27.54 27.785 27.15 27.65 50384 26.1969 up down incorrect
CCD.US Calamos Dynamic Convertible and Income Fund 20191022 0 20.84 20.85 20.72 20.78 50534 17.3102 down down correct
CCEL.US Cryo 20191022 0 8.35 8.35 8.35 8.35 100 8.35
CCEP.US Coca 20191022 0 58.59 58.94 58.11 58.18 698687 54.3143 down down correct
CCLFX.US CCLFX 20191022 0 10.14 10.14 10.14 10.14 0 8.7792
CCLP.US CSI Compressco LP 20191022 0 2.71 2.9 2.71 2.84 163875 2.6404 up up correct
CCMP.US CMC Materials Inc 20191022 0 148.25 148.7518 147.04 147.15 173718 142.9148 down up incorrect
CCNC.US Code Chain New Continent Limited 20191022 0 0.8892 0.8892 0.86 0.8602 14525 0.8602 down down correct
CCNE.US CNB Financial Corporation 20191022 0 30.19 32.45 29.88 32.11 54911 30.018 up up correct
CCOI.US Cogent Communications Holdings Inc 20191022 0 57.69 58.295 57.55 58.01 202976 52.7802 up up correct
CCRN.US Cross Country Healthcare Inc 20191022 0 10.49 10.53 10.3374 10.46 131464 10.46 down down correct
CCXI.US ChemoCentryx Inc 20191022 0 7.98 8.1903 7.865 7.92 164137 7.92 down down correct
CDEV.US Centennial Resource Development Inc 20191022 0 3.16 3.65 3.125 3.51 8680753 3.51 up down incorrect
CDK.US CDK Global Inc 20191022 0 49.01 49.27 48.85 49.05 455906 47.6311 up up correct
CDLX.US Cardlytics Inc 20191022 0 37.95 38.15 36.75 37.08 359251 37.08 down down correct
CDMO.US Avid Bioservices Inc 20191022 0 5.38 5.42 5.13 5.2 192269 5.2 down down correct
CDNA.US CareDx Inc 20191022 0 27 27.59 26.32 27.22 332481 27.22 up up correct
CDNS.US Cadence Design Systems Inc 20191022 0 69.79 70.5 62.75 62.94 3848317 62.94 down down correct
CDTX.US Cidara Therapeutics Inc 20191022 0 1.9 1.95 1.85 1.895 67933 1.895 down down correct
CDW.US CDW Corporation 20191022 0 124.89 124.98 122.21 122.41 818470 119.3774 down down correct
CDXC.US ChromaDex Corporation 20191022 0 3.58 3.68 3.4 3.41 169200 3.41 down down correct
CDXS.US Codexis Inc 20191022 0 13.69 13.69 13.345 13.44 163005 13.44 down down correct
CDZI.US Cadiz Inc 20191022 0 11.71 11.83 11.7 11.74 59969 11.74 up down incorrect
CECE.US CECO Environmental Corp 20191022 0 6.85 6.92 6.78 6.82 80925 6.82 down up incorrect
CEDAX.US CEDAX 20191022 0 25.47 25.47 25.47 25.47 0 23.71
CEDIX.US Destra International & Event 20191022 0 25.47 25.47 25.47 25.47 0 23.1777
CEDLX.US CEDLX 20191022 0 25.46 25.46 25.46 25.46 0 23.7908
CEDTX.US CEDTX 20191022 0 25.46 25.46 25.46 25.46 0 23.8622
CELC.US Celcuity Inc 20191022 0 16.5 16.5 16.1 16.1 3594 16.1 down down correct
CELH.US Celsius Holdings Inc 20191022 0 3.23 3.28 3.2013 3.22 68992 3.22 down down correct
CELU.US Celularity Inc 20191022 0 9.84 9.84 9.84 9.84 0 9.84
CEMI.US Chembio Diagnostics Inc 20191022 0 5.79 5.85 5.61 5.71 25885 5.71 down down correct
CENT.US Central Garden & Pet Company 20191022 0 29.08 29.62 29.08 29.47 74492 29.47 up up correct
CENTA.US Central Garden & Pet Company 20191022 0 27.67 27.96 27.445 27.89 167127 27.89 up up correct
CENX.US Century Aluminum Company 20191022 0 6.15 6.22 5.93 6.04 1599570 6.04 down down correct
CERC.US Cerecor Inc 20191022 0 3.18 3.28 3.11 3.22 36495 3.22 up up correct
CERN.US Cerner Corporation 20191022 0 67.94 68.375 67.38 67.47 1597676 65.7939 down down correct
CERS.US Cerus Corporation 20191022 0 4.5 4.52 4.4 4.41 577129 4.41 down down correct
CETX.US Cemtrex Inc 20191022 0 1.41 1.5 1.37 1.4 92889 1.4 down down correct
CETXP.US Cemtrex Inc 20191022 0 0.66 0.66 0.6 0.6 9333 0.5442 down down correct
CEVA.US CEVA Inc 20191022 0 27.97 27.97 27.26 27.34 50219 27.34 down down correct
CFB.US CrossFirst Bankshares Inc 20191022 0 13.49 13.49 12.9 12.96 87916 12.96 down down correct
CFBK.US CF Bankshares Inc 20191022 0 12.99 13 12.9643 12.9643 5521 12.8483 down down correct
CFFI.US C&F Financial Corporation 20191022 0 54.24 54.86 52.8 52.8 4275 48.6362 down up incorrect
CFFN.US Capitol Federal Financial Inc 20191022 0 14.42 14.57 14.375 14.42 174508 12.8466
CFMS.US Conformis Inc 20191022 0 2.38 2.41 2.34 2.39 886664 2.39 up up correct
CFRX.US ContraFect Corporation 20191022 0 0.32 0.33 0.3 0.31 153345 3.1 down down correct
CG.US The Carlyle Group Inc 20191022 0 27.59 27.77 27.02 27.08 538625 25.2676 down down correct
CGBD.US TCG BDC Inc 20191022 0 14.23 14.37 14.19 14.33 160579 10.6479 up up correct
CGC.US Canopy Growth Corporation 20191022 0 20.25 21.18 20.04 21.15 3769842 21.15 up down incorrect
CGCCX.US Griffin Inst Access Credit Fund CL C 20191022 0 24.48 24.48 24.48 24.48 0 21.8377
CGEN.US Compugen Ltd 20191022 0 4.09 4.14 3.98 4.04 55038 4.04 down down correct
CGNX.US Cognex Corporation 20191022 0 52.14 52.83 51.75 52.61 680995 50.83 up up correct
CGO.US Calamos Global Total Return Fund 20191022 0 12.17 12.3 12.17 12.21 19575 10.0494 up up correct
CGRN.US Capstone Green Energy Corporation 20191022 0 2.91 2.91 2.35 2.59 388764 2.59 down down correct
CHCI.US Comstock Holding Companies Inc 20191022 0 2.11 2.64 2.0845 2.37 55035 2.37 up up correct
CHCO.US City Holding Company 20191022 0 79.71 79.71 77.41 79.05 60972 74.0682 down up incorrect
CHDN.US Churchill Downs Incorporated 20191022 0 130.98 131.98 130.19 131.26 370706 129.8221 up up correct
CHEF.US The Chefs' Warehouse Inc 20191022 0 37.56 38.06 37.23 37.23 137880 37.23 down up incorrect
CHEK.US Check 20191022 0 1.73 1.74 1.55 1.7 67863 1.7 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20191022 0 10.62 10.69 10.5505 10.64 190659 8.8617 up up correct
CHKP.US Check Point Software Technologies Ltd 20191022 0 107.28 107.97 106.63 106.64 676967 106.64 down up incorrect
CHMG.US Chemung Financial Corporation 20191022 0 42.86 43.545 42.23 42.54 9196 39.6742 down down correct
CHNG.US Change Healthcare Inc 20191022 0 13.01 13.24 12.73 12.86 578327 12.86 down down correct
CHNGU.US Change Healthcare Inc 20191022 0 50.63 50.63 50.42 50.42 50500 45.017 down up incorrect
CHNR.US China Natural Resources Inc 20191022 0 1.4 1.51 1.35 1.36 6348 1.36 down down correct
CHRS.US Coherus BioSciences Inc 20191022 0 18.8 19.14 17.5 18.62 2217359 18.62 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20191022 0 86.58 88.91 86.09 88.85 1193792 84.2964 up down incorrect
CHSCL.US CHS Inc 20191022 0 27.6 27.72 27.52 27.62 18555 23.7797 up up correct
CHSCM.US CHS Inc 20191022 0 26.27 26.58 26.27 26.55 51932 23.0552 up up correct
CHSCN.US CHS Inc 20191022 0 27.44 27.44 27.1987 27.24 14436 23.4947 down down correct
CHSCO.US CHS Inc 20191022 0 27.52 27.55 27.365 27.55 17695 23.5131 up up correct
CHSCP.US CHS Inc 20191022 0 28.12 28.12 28 28.04 8039 24.0827 down down correct
CHTR.US Charter Communications Inc 20191022 0 437.04 441.005 435.87 437.23 1088374 437.23 up up correct
CHUY.US Chuy's Holdings Inc 20191022 0 23.57 23.98 23.46 23.81 136335 23.81 up up correct
CHW.US Calamos Global Dynamic Income Fund 20191022 0 7.97 8 7.94 7.96 193630 6.4864 down down correct
CHX.US ChampionX Corporation 20191022 0 25.7 25.79 25.04 25.29 1276118 25.29 down down correct
CHY.US Calamos Convertible and High Income Fund 20191022 0 11.1 11.18 11.0708 11.14 189266 9.3094 up up correct
CIDM.US Cinedigm Corp 20191022 0 1.01 1.02 0.95 1 46821 1 down down correct
CIGI.US Colliers International Group Inc 20191022 0 73.55 74.08 73 73.05 31654 72.8643 down down correct
CIH.US China Index Holdings Limited 20191022 0 3.56 3.91 3.56 3.68 70758 3.68 up up correct
CINF.US Cincinnati Financial Corporation 20191022 0 115.98 115.98 113.01 113.38 489438 106.7918 down down correct
CIVB.US Civista Bancshares Inc 20191022 0 21.86 22.34 21.86 22.17 23603 21.0675 up up correct
CIZN.US Citizens Holding Company 20191022 0 20.7 20.94 20.263 20.835 8995 18.7654 up up correct
CJJD.US China Jo 20191022 0 1.27 1.29 1.25 1.25 106925 1.25 down down correct
CKPT.US Checkpoint Therapeutics Inc 20191022 0 1.99 2.01 1.95 1.98 14331 1.98 down down correct
CLAR.US Clarus Corporation 20191022 0 12.1401 12.271 12.0104 12.0653 69195 11.8981 down down correct
CLBK.US Columbia Financial Inc 20191022 0 16.42 16.5 16.315 16.44 236479 16.44 up up correct
CLBS.US Caladrius Biosciences Inc 20191022 0 2.22 2.5 2.15 2.22 18640 2.22
CLDB.US Cortland Bancorp 20191022 0 20.41 21.25 20.1 21.25 7768 19.9536 up up correct
CLDX.US Celldex Therapeutics Inc 20191022 0 2.37 2.43 2.31 2.34 78764 2.34 down down correct
CLFD.US Clearfield Inc 20191022 0 12.37 12.4682 12.11 12.26 7576 12.26 down down correct
CLIR.US ClearSign Technologies Corporation 20191022 0 1.13 1.2 1.07 1.16 127359 1.16 up up correct
CLLS.US Cellectis S.A 20191022 0 10.25 10.56 10.25 10.44 63833 10.44 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20191022 0 3.35 3.65 3.2918 3.49 104322 3.49 up up correct
CLNE.US Clean Energy Fuels Corp 20191022 0 2.21 2.24 2.16 2.22 391486 2.22 up up correct
CLNN.US Clene Inc 20191022 0 10.3 10.3 10.3 10.3 550 10.3
CLPS.US CLPS Incorporation 20191022 0 4.91 4.98 4.87 4.87 9859 4.87 down down correct
CLPT.US ClearPoint Neuro Inc 20191022 0 4.29 4.29 4.17 4.18 6441 4.18 down down correct
CLRB.US Cellectar Biosciences Inc 20191022 0 1.55 1.5854 1.51 1.51 45924 1.51 down down correct
CLRO.US ClearOne Inc 20191022 0 1.65 1.65 1.33 1.34 61893 1.34 down down correct
CLSD.US Clearside Biomedical Inc 20191022 0 0.8 0.8282 0.783 0.7944 264769 0.7944 down down correct
CLSK.US CleanSpark Inc 20191022 0 0.51 0.53 0.5 0.515 4100 5.15 up up correct
CLSN.US Celsion Corporation 20191022 0 1.76 1.79 1.69 1.72 134803 1.72 down down correct
CLVS.US Clovis Oncology Inc 20191022 0 3.5 3.6 3.38 3.44 2498620 3.44 down down correct
CLWT.US Euro Tech Holdings Company Limited 20191022 0 1.68 1.7 1.614 1.6672 21127 1.0762 down up incorrect
CLXT.US Calyxt Inc 20191022 0 5.16 5.17 4.91 5.14 88580 5.14 down down correct
CMBM.US Cambium Networks Corporation 20191022 0 8.78 8.78 8.36 8.64 19946 8.64 down down correct
CMCO.US Columbus McKinnon Corporation 20191022 0 37.09 38.14 36.67 37.76 91139 37.2373 up down incorrect
CMCSA.US Comcast Corporation 20191022 0 45.89 46.045 45.695 45.77 12172170 43.9749 down down correct
CMCT.US CIM Commercial Trust Corporation 20191022 0 14.6 14.97 14.3508 14.62 47678 13.6533 up up correct
CME.US CME Group Inc 20191022 0 206.23 207.47 201.5 202.02 1606681 186.6177 down down correct
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20191022 0 15.06 15.3 14.94 14.94 919200 14.94 down down correct
CMII.US CM Life Sciences II Inc 20191022 0 0.044 0.044 0.044 0.044 0 0.044
CMLS.US Cumulus Media Inc 20191022 0 13.29 13.73 13.25 13.59 22431 13.59 up up correct
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20191022 0 0.09 0.09 0.09 0.09 0 0.09
CMMB.US Chemomab Therapeutics Ltd 20191022 0 35.2 36.8 34.4 36 2095 36 up down incorrect
CMPR.US Cimpress plc 20191022 0 130.46 131.1 128.804 130.95 174331 130.95 up up correct
CMRX.US Chimerix Inc 20191022 0 1.47 1.51 1.33 1.34 2221602 1.34 down down correct
CMTL.US Comtech Telecommunications Corp 20191022 0 32.07 32.59 31.75 32.17 86123 30.9559 up up correct
CNBKA.US Century Bancorp Inc 20191022 0 87.85 88.69 87.85 88.15 3638 86.7868 up up correct
CNCE.US Concert Pharmaceuticals Inc 20191022 0 6.14 6.2885 6.095 6.14 103912 6.14
CNDT.US Conduent Incorporated 20191022 0 5.85 5.87 5.715 5.78 1206540 5.78 down down correct
CNET.US ZW Data Action Technologies Inc 20191022 0 1.2366 1.2413 1.23 1.24 9912 1.24 up up correct
CNFR.US Conifer Holdings Inc 20191022 0 3.7399 3.7399 3.67 3.67 1164 3.67 down down correct
CNOB.US ConnectOne Bancorp Inc 20191022 0 22.48 22.71 22.34 22.55 80872 21.7365 up down incorrect
CNRLX.US CNRLX 20191022 0 10.81 10.81 10.81 10.81 0 10.81
CNROX.US CNROX 20191022 0 9.72 9.72 9.72 9.72 0 8.1266
CNSL.US Consolidated Communications Holdings Inc 20191022 0 3.49 3.635 3.4338 3.61 625926 3.61 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20191022 0 438 438 438 438 200 438
CNTY.US Century Casinos Inc 20191022 0 7.81 8.31 7.79 8.21 121940 8.21 up up correct
CNXN.US PC Connection Inc 20191022 0 40.64 40.785 40.15 40.54 74578 39.2409 down down correct
COCP.US Cocrystal Pharma Inc 20191022 0 1.07 1.12 0.98 1.015 63194 1.015 down down correct
CODA.US Coda Octopus Group Inc 20191022 0 7.81 7.81 7.59 7.61 24399 7.61 down down correct
CODX.US Co 20191022 0 1.04 1.063 1.02 1.04 53342 1.04
COFS.US ChoiceOne Financial Services Inc 20191022 0 29.3 29.3 29.25 29.25 2700 27.2661 down down correct
COGT.US Cogent Biosciences Inc 20191022 0 1.42 1.47 1.235 1.32 148261 5.28 down down correct
COHR.US Coherent Inc 20191022 0 156.21 156.21 151.31 152.34 184507 152.34 down down correct
COHU.US Cohu Inc 20191022 0 15.28 15.48 15.07 15.455 171880 15.3666 up up correct
COKE.US Coca 20191022 0 290.81 290.81 279.48 281.28 47311 279.0258 down up incorrect
COLB.US Columbia Banking System Inc 20191022 0 37.81 38.21 37.58 38.03 245977 35.0774 up up correct
COLL.US Collegium Pharmaceutical Inc 20191022 0 11.87 11.97 11.41 11.42 309356 11.42 down down correct
COLM.US Columbia Sportswear Company 20191022 0 101.23 102.2985 100.74 101.37 137797 99.7678 up up correct
COMM.US CommScope Holding Company Inc 20191022 0 13.2 13.35 12.87 13.02 4641773 12.5681 down down correct
COMS.US COMSovereign Holding Corp 20191022 0 0.84 0.85 0.761 0.85 500 2.55 up up correct
CONE.US CyrusOne Inc 20191022 0 76.72 77.005 75.71 76 448262 71.5914 down down correct
CONN.US Conn's Inc 20191022 0 25.7 25.75 25.08 25.18 260618 25.18 down down correct
COOP.US Mr. Cooper Group Inc 20191022 0 11.74 12.27 11.66 12.14 571453 12.14 up up correct
CORE.US Core 20191022 0 28.32 29.01 28.25 28.82 295932 27.9451 up up correct
CORT.US Corcept Therapeutics Incorporated 20191022 0 13.92 14.08 13.69 13.99 570836 13.99 up down incorrect
COST.US Costco Wholesale Corporation 20191022 0 301.61 304.88 299.95 299.97 1970748 287.033 down down correct
COUP.US Coupa Software Incorporated 20191022 0 128.97 130.29 118.65 120.81 3377280 120.81 down down correct
COWN.US Cowen Inc 20191022 0 14.34 14.46 14.2 14.23 78536 13.9273 down down correct
COWNL.US Cowen Group Inc 20191022 0 26.9769 27 26.9067 26.97 5464 22.9119 down down correct
CPAA.US Conyers Park III Acquisition Corp. Class A Common Stock 20191022 0 10.15 10.15 10.15 10.15 500 10.15
CPHC.US Canterbury Park Holding Corporation 20191022 0 12.57 12.57 12.16 12.19 1534 12.1209 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20191022 0 5.39 5.56 5.35 5.4 13808 5.4 up up correct
CPLP.US Capital Product Partners L.P 20191022 0 11.84 11.97 11.8 11.91 57011 10.1375 up up correct
CPRDX.US CPRDX 20191022 0 10.04 10.04 10.04 10.04 0 9.1431
CPREX.US CPREX 20191022 0 10.04 10.04 10.04 10.04 0 9.1019
CPRSX.US CPRSX 20191022 0 10.04 10.04 10.04 10.04 0 9.2562
CPRT.US Copart Inc 20191022 0 84.65 84.9 83.06 83.13 1342239 83.13 down down correct
CPRTX.US CPRTX 20191022 0 10.04 10.04 10.04 10.04 0 9.2285
CPRX.US Catalyst Pharmaceuticals Inc 20191022 0 5.49 5.645 5.43 5.49 1435377 5.49
CPSH.US CPS Technologies Corporation 20191022 0 1.02 1.02 1.0187 1.02 5337 1.02
CPSI.US Computer Programs and Systems Inc 20191022 0 22.83 22.97 22.64 22.8 89987 22.453 down down correct
CPSS.US Consumer Portfolio Services Inc 20191022 0 3.3641 3.47 3.3287 3.4697 5192 3.4697 up up correct
CPTAG.US Capitala Finance Corp 20191022 0 24.03 24.1712 23.85 24.15 6860 21.0072 up up correct
CPTAL.US Capitala Finance Corp 20191022 0 24.281 24.3 24.16 24.27 13288 20.9968 down down correct
CRAI.US CRA International Inc 20191022 0 41.7 41.99 41.39 41.61 28009 40.0259 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20191022 0 5.23 5.2934 5.05 5.16 370091 5.16 down down correct
CRDF.US Cardiff Oncology Inc 20191022 0 1.62 2.44 1.5 1.79 51170113 1.79 up up correct
CRDFX.US CRDFX 20191022 0 24.48 24.48 24.48 24.48 0 21.8418
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20191022 0 24.48 24.48 24.48 24.48 0 21.4813
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20191022 0 3.97 4 3.72 3.72 45884 3.72 down down correct
CRDLX.US CRDLX 20191022 0 24.47 24.47 24.47 24.47 0 21.8273
CRDTX.US Griffin Inst Access Credit Fund CL A 20191022 0 24.48 24.48 24.48 24.48 0 21.8385
CREDX.US CREDX 20191022 0 10.2 10.2 10.2 10.2 0 9.7525
CREG.US China Recycling Energy Corporation 20191022 0 0.38 0.39 0.36 0.3799 6618 3.799 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20191022 0 5.0165 5.1237 4.9191 4.9678 152780 4.9678 down down correct
CREX.US Creative Realities Inc 20191022 0 1.365 1.3959 1.36 1.3914 1797 1.3914 up up correct
CRIS.US Curis Inc 20191022 0 2.07 2.14 1.9148 1.97 136833 1.97 down down correct
CRMD.US CorMedix Inc 20191022 0 6.28 6.2836 6.1 6.13 119376 6.13 down down correct
CRMT.US America's Car 20191022 0 90.46 91.505 89.895 90.18 39931 90.18 down down correct
CRNC.US Cerence Inc 20191022 0 15.84 16.7 15.75 15.98 570672 15.98 up down incorrect
CRNT.US Ceragon Networks Ltd 20191022 0 2.9 2.94 2.83 2.91 258290 2.91 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20191022 0 16.12 16.9 16 16.37 40775 16.37 up up correct
CRON.US Cronos Group Inc 20191022 0 8.44 8.55 8.25 8.3 3985068 8.3 down down correct
CROX.US Crocs Inc 20191022 0 32.76 33.36 31.84 33.07 1486675 33.07 up up correct
CRSP.US CRISPR Therapeutics AG 20191022 0 40.81 41.43 38.31 39 666727 39 down down correct
CRTO.US Criteo S.A 20191022 0 19.28 19.5689 19.26 19.3 293371 19.3 up up correct
CRTX.US Cortexyme Inc 20191022 0 21.6 23.8 21.6 22.5 52357 22.5 up down incorrect
CRUS.US Cirrus Logic Inc 20191022 0 57.52 57.6604 55.74 56.1 587269 56.1 down down correct
CRVL.US CorVel Corporation 20191022 0 78.44 79.37 76.92 77.2 52780 77.2 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20191022 0 3.54 3.55 3.325 3.5 90643 3.5 down down correct
CRWD.US CrowdStrike Holdings Inc 20191022 0 47.25 48.48 44.581 46.2 2707238 46.2 down up incorrect
CRWS.US Crown Crafts Inc 20191022 0 6.45 6.5 6.345 6.5 11395 5.3882 up up correct
CSBR.US Champions Oncology Inc 20191022 0 6.14 6.245 6.065 6.14 7287 6.14
CSCO.US Cisco Systems Inc 20191022 0 47.5 47.885 47.4 47.55 15203850 44.6632 up up correct
CSCW.US Color Star Technology Co. Ltd 20191022 0 2.45 2.45 2.36 2.36 3667 2.36 down down correct
CSGP.US CoStar Group Inc 20191022 0 593.64 601.485 570.38 572.63 286099 57.263 down down correct
CSGS.US CSG Systems International Inc 20191022 0 51.21 51.35 50.17 50.21 109213 47.9312 down up incorrect
CSII.US Cardiovascular Systems Inc 20191022 0 48.15 48.75 46.835 46.9 200570 46.9 down down correct
CSIQ.US Canadian Solar Inc 20191022 0 18.57 18.8 17.7929 17.91 710327 17.91 down down correct
CSPI.US CSP Inc 20191022 0 13.1099 13.1099 13.1099 13.1099 400 12.8174
CSQ.US Calamos Strategic Total Return Fund 20191022 0 12.9 12.955 12.83 12.85 285850 10.854 down up incorrect
CSSE.US Chicken Soup for the Soul Entertainment Inc 20191022 0 8.96 9.32 8.96 9.26 23705 9.126 up down incorrect
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20191022 0 25.1836 25.25 25.1836 25.23 6131 20.4375 up up correct
CSTE.US Caesarstone Ltd 20191022 0 17.6 17.85 17.2 17.6 71811 16.8695
CSTL.US Castle Biosciences Inc 20191022 0 19.6 19.6 16.085 16.67 154923 16.67 down down correct
CSTR.US Capstar Financial Holdings Inc 20191022 0 16.48 16.5 16.23 16.41 48871 15.8917 down down correct
CSWC.US Capital Southwest Corporation 20191022 0 22.28 22.5 22.2523 22.38 38182 16.5648 up down incorrect
CSWI.US CSW Industrials Inc 20191022 0 67.73 68.615 67.45 67.86 30443 66.9264 up up correct
CSX.US CSX Corporation 20191022 0 70.76 72.315 69.98 72.29 7640181 23.4361 up up correct
CTAS.US Cintas Corporation 20191022 0 270.32 270.64 265.9052 266.13 269565 258.4985 down down correct
CTBI.US Community Trust Bancorp Inc 20191022 0 43.21 44.04 43.08 43.39 24506 39.6112 up up correct
CTG.US Computer Task Group Incorporated 20191022 0 5.1 5.3999 5.1 5.26 230350 5.26 up up correct
CTHR.US Charles & Colvard Ltd 20191022 0 1.312 1.32 1.275 1.3 68894 1.3 down down correct
CTIC.US CTI BioPharma Corp 20191022 0 0.792 0.8173 0.792 0.792 66922 0.792
CTLP.US Cantaloupe Inc 20191022 0 6.76 6.82 6.43 6.78 709926 6.78 up down incorrect
CTMX.US CytomX Therapeutics Inc 20191022 0 7.05 7.23 6.7 6.97 2159110 6.97 down down correct
CTRE.US CareTrust REIT Inc 20191022 0 24.18 24.26 23.9 23.91 720242 21.5842 down down correct
CTRM.US Castor Maritime Inc 20191022 0 3.46 3.54 3.2 3.33 22468 33.3 down up incorrect
CTRN.US Citi Trends Inc 20191022 0 18.09 18.6 17.94 18.43 83799 18.2846 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20191022 0 60.93 61.2297 59.7 59.9 2693700 58.1716 down down correct
CTSO.US Cytosorbents Corporation 20191022 0 4.67 4.8 4.585 4.79 87892 4.79 up up correct
CTXR.US Citius Pharmaceuticals Inc 20191022 0 0.63 0.6634 0.5401 0.5894 298054 0.5894 down up incorrect
CTXS.US Citrix Systems Inc 20191022 0 103.29 104.355 103.217 104.1 1627552 101.2131 up up correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20191022 0 6.7313 6.7789 6.721 6.7313 3352 4.3926
CUE.US Cue Biopharma Inc 20191022 0 7.3 7.78 7.3 7.61 32717 7.61 up down incorrect
CUTR.US Cutera Inc 20191022 0 29.6 29.9999 29.2 29.23 95872 29.23 down down correct
CVBF.US CVB Financial Corp 20191022 0 21.29 21.52 21.11 21.42 575978 19.9129 up up correct
CVCO.US Cavco Industries Inc 20191022 0 200.48 202.25 197.815 198.13 27853 198.13 down down correct
CVCY.US Central Valley Community Bancorp 20191022 0 20.43 20.54 20.155 20.29 31364 19.1637 down down correct
CVET.US Covetrus Inc 20191022 0 10.02 10.061 8.16 9.46 8446210 9.46 down down correct
CVGI.US Commercial Vehicle Group Inc 20191022 0 7.62 7.79 7.47 7.71 148083 7.71 up up correct
CVGW.US Calavo Growers Inc 20191022 0 91.46 92 90.46 91.4 102836 86.392 down up incorrect
CVLG.US Covenant Logistics Group Inc 20191022 0 16.23 16.58 15.72 16.4 105898 16.4 up down incorrect
CVLT.US Commvault Systems Inc 20191022 0 45.75 45.96 45.24 45.59 364889 45.59 down down correct
CVLY.US Codorus Valley Bancorp Inc 20191022 0 21.3803 21.5 21.3803 21.46 29593 20.1586 up up correct
CVV.US CVD Equipment Corporation 20191022 0 3.28 3.75 3.28 3.71 41311 3.71 up up correct
CWBC.US Community West Bancshares 20191022 0 9.9211 9.9211 9.8505 9.8505 257 9.3541 down down correct
CWBR.US CohBar Inc 20191022 0 1.49 1.58 1.49 1.5667 37687 1.5667 up up correct
CWCO.US Consolidated Water Co. Ltd 20191022 0 16.34 16.585 16.32 16.37 33899 15.5344 up down incorrect
CWST.US Casella Waste Systems Inc 20191022 0 43.33 43.48 42.695 43 307684 43 down up incorrect
CXDC.US China XD Plastics Company Limited 20191022 0 2.168 2.2254 2.168 2.1861 27415 2.1861 up up correct
CXDO.US Crexendo Inc 20191022 0 3.39 3.39 3.39 3.39 125 3.39
CYAD.US Celyad Oncology SA 20191022 0 9.21 9.21 8.1 8.5 72713 8.5 down up incorrect
CYBE.US CyberOptics Corporation 20191022 0 16.04 16.9 15.805 16.52 36750 16.52 up up correct
CYBR.US CyberArk Software Ltd 20191022 0 101 101.2951 97 97 791889 97 down up incorrect
CYCC.US Cyclacel Pharmaceuticals Inc 20191022 0 0.368 0.3749 0.32 0.353 3851 7.06 down down correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20191022 0 4.44 4.44 4.44 4.44 102 3.7342
CYCN.US Cyclerion Therapeutics Inc 20191022 0 10.88 11.49 10.72 11.17 67670 11.17 up up correct
CYPS.US Cyclo3pss Corporation 20191022 0 0.0016 0.0065 0.0016 0.003 7529148 0.003 up down incorrect
CYRN.US Cyren Ltd 20191022 0 1.61 1.61 1.57 1.57 35609 1.57 down down correct
CYRX.US Cryoport Inc 20191022 0 14.45 14.87 14.38 14.49 496177 14.49 up down incorrect
CYTH.US Cyclo Therapeutics Inc 20191022 0 0.18 0.2 0.18 0.2 616 20 up up correct
CYTK.US Cytokinetics Incorporated 20191022 0 11.47 11.73 11.24 11.36 177639 11.36 down down correct
CYTO.US Auris Medical Holding Ltd 20191022 0 1.78 1.78 1.71 1.74 73792 1.74 down down correct
CZNC.US Citizens & Northern Corporation 20191022 0 26.1 26.27 25.79 25.84 5050 23.0801 down up incorrect
CZR.US Caesars Entertainment Inc 20191022 0 43.61 43.945 43.15 43.59 1123994 43.59 down down correct
CZWI.US Citizens Community Bancorp Inc 20191022 0 10.81 11.1 10.81 10.9 24657 10.489 up up correct
DAKT.US Daktronics Inc 20191022 0 7.21 7.3 7.16 7.26 66457 7.1334 up down incorrect
DALN.US DallasNews Corporation Series A Common Stock 20191022 0 3.53 3.64 3.53 3.63 5529 12.2455 up up correct
DARE.US Daré Bioscience Inc 20191022 0 0.87 0.98 0.85 0.862 650901 0.862 down down correct
DBVT.US DBV Technologies S.A 20191022 0 7.32 7.42 7.18 7.21 186057 7.21 down down correct
DBX.US Dropbox Inc 20191022 0 19.51 19.66 19.06 19.32 2163672 19.32 down up incorrect
DCOM.US Dime Community Bancshares Inc 20191022 0 22.37 22.5 22.22 22.26 79266 19.6176 down up incorrect
DCPH.US Deciphera Pharmaceuticals Inc 20191022 0 35.51 35.74 34.21 34.86 283715 34.86 down down correct
DCTH.US Delcath Systems Inc 20191022 0 0.088 0.088 0.0571 0.085 165828 59.5 down down correct
DDOG.US Datadog Inc 20191022 0 30.05 30.31 28.01 28.04 1965514 28.04 down down correct
DENN.US Denny's Corporation 20191022 0 21.9 22 21.58 21.67 275487 21.67 down down correct
DFFN.US Diffusion Pharmaceuticals Inc 20191022 0 1.29 1.3011 1.23 1.26 120333 1.26 down down correct
DGICA.US Donegal Group Inc 20191022 0 14.44 14.47 14.34 14.41 6148 13.1219 down down correct
DGICB.US Donegal Group Inc 20191022 0 13.25 13.25 13.25 13.25 383 12.2212
DGII.US Digi International Inc 20191022 0 14.28 14.44 14.19 14.32 30141 14.32 up up correct
DGLY.US Digital Ally Inc 20191022 0 1.32 1.35 1.2764 1.32 18647 1.32
DHC.US Diversified Healthcare Trust 20191022 0 9.62 9.83 9.53 9.8 1104949 9.3283 up up correct
DHCNI.US DHCNI 20191022 0 24.68 24.68 24.6 24.61 18700 21.5853 down down correct
DHCNL.US Diversified Healthcare Trust 20191022 0 26.1193 26.2 26.03 26.17 17059 24.8677 up up correct
DHIL.US Diamond Hill Investment Group Inc 20191022 0 135.17 135.83 133.25 134.32 10806 114.5969 down down correct
DIOD.US Diodes Incorporated 20191022 0 42.74 42.77 42.39 42.59 169942 42.59 down up incorrect
DISCA.US Discovery Inc 20191022 0 28.24 28.25 27.65 28.17 4617206 28.17 down down correct
DISCK.US Discovery Inc 20191022 0 26.15 26.29 25.75 26.16 1512175 26.16 up up correct
DISH.US DISH Network Corporation 20191022 0 34.71 35.42 34.55 35.12 1129436 35.12 up up correct
DJCO.US Daily Journal Corporation 20191022 0 276.99 282.9 275.95 280.71 6038 280.71 up up correct
DKNG.US DraftKings Inc 20191022 0 9.9001 9.9001 9.87 9.87 279900 9.87 down down correct
DLHC.US DLH Holdings Corp 20191022 0 4.2835 4.4 4.24 4.39 4717 4.39 up up correct
DLPN.US Dolphin Entertainment Inc 20191022 0 0.75 0.75 0.73 0.7455 7067 3.7275 down down correct
DLTH.US Duluth Holdings Inc 20191022 0 9.14 9.28 8.77 9.15 206341 9.15 up up correct
DLTR.US Dollar Tree Inc 20191022 0 117.45 119.71 117.44 118.44 2013812 118.44 up down incorrect
DMAC.US DiaMedica Therapeutics Inc 20191022 0 2.88 3.14 2.85 2.9 41755 2.9 up down incorrect
DMLP.US Dorchester Minerals L.P 20191022 0 18.07 18.39 18 18.25 44393 14.4645 up up correct
DMRC.US Digimarc Corporation 20191022 0 39.18 39.55 38.1821 38.63 43758 38.63 down down correct
DMTK.US DermTech Inc 20191022 0 7.5 7.5 6.84 6.94 32019 6.94 down down correct
DNLI.US Denali Therapeutics Inc 20191022 0 15.22 16.435 15.22 16.03 1424933 16.03 up down incorrect
DOCU.US DocuSign Inc 20191022 0 66.11 66.37 62.94 63.2 2187677 63.2 down down correct
DOGZ.US Dogness (International) Corporation 20191022 0 1.69 1.79 1.5601 1.6573 41158 1.6573 down down correct
DOMO.US Domo Inc 20191022 0 16.15 16.46 15.77 15.97 255576 15.97 down down correct
DOOO.US BRP Inc 20191022 0 43.53 43.89 43.42 43.64 23165 43.353 up up correct
DORM.US Dorman Products Inc 20191022 0 83.24 84.06 82.5 83.68 162450 83.68 up up correct
DOX.US Amdocs Limited 20191022 0 66.05 66.05 64.3801 64.42 568844 61.9076 down down correct
DOYU.US DouYu International Holdings Limited 20191022 0 7.64 7.69 7.3 7.33 1361464 7.33 down down correct
DRIO.US DarioHealth Corp 20191022 0 0.2666 0.2666 0.24 0.2558 8881 5.116 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20191022 0 50 50 50 50 0 50
DRNA.US Dicerna Pharmaceuticals Inc 20191022 0 16.5 16.61 15.93 16.24 658330 16.24 down down correct
DRRX.US DURECT Corporation 20191022 0 1.96 2.085 1.91 1.98 671549 1.98 up up correct
DRTT.US DIRTT Environmental Solutions Ltd 20191022 0 4.6204 4.6515 4.49 4.52 57245 4.52 down down correct
DSGX.US The Descartes Systems Group Inc 20191022 0 39.89 39.9 39.28 39.37 48111 39.37 down down correct
DSKE.US Daseke Inc 20191022 0 3.07 3.08 2.97 3.05 116440 3.05 down down correct
DSPG.US DSP Group Inc 20191022 0 14.29 14.55 14.06 14.09 84462 14.09 down up incorrect
DSWL.US Deswell Industries Inc 20191022 0 2.5888 2.6072 2.5888 2.6072 1157 2.2692 up up correct
DTEA.US DAVIDsTEA Inc 20191022 0 1.64 1.6599 1.59 1.63 33122 1.63 down up incorrect
DTIL.US Precision BioSciences Inc 20191022 0 6.63 6.7642 6.5278 6.69 169101 6.69 up up correct
DTSS.US Datasea Inc 20191022 0 2.26 2.26 2.03 2.04 63437 2.04 down down correct
DTST.US Data Storage Corporation 20191022 0 0.182 0.2 0.152 0.165 270846 0.165 down down correct
DUOT.US Duos Technologies Group Inc 20191022 0 7.28 7.28 6.58 6.58 4071 6.58 down down correct
DVAX.US Dynavax Technologies Corporation 20191022 0 4.27 4.83 4.27 4.78 1725617 4.78 up down incorrect
DVCR.US Diversicare Healthcare Services Inc 20191022 0 2.8 2.8 2.8 2.8 150 2.8
DWSN.US Dawson Geophysical Company 20191022 0 1.97 2.08 1.97 2.06 13804 2.06 up up correct
DXCM.US DexCom Inc 20191022 0 157.32 158.32 150.52 150.89 437848 150.89 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20191022 0 1.33 1.3653 1.28 1.32 56999 1.32 down down correct
DXPE.US DXP Enterprises Inc 20191022 0 33.37 34.49 32.95 34.4 74753 34.4 up down incorrect
DXYN.US The Dixie Group Inc 20191022 0 1.21 1.2699 1.21 1.25 23593 1.25 up up correct
DYAI.US Dyadic International Inc 20191022 0 6.66 6.69 6.5401 6.64 17058 6.64 down down correct
DYNT.US Dynatronics Corporation 20191022 0 0.89 0.89 0.8501 0.87 3803 0.87 down up incorrect
DZSI.US DZS Inc 20191022 0 7.44 7.5 7.4 7.44 123384 7.44
EA.US Electronic Arts Inc 20191022 0 94.17 95.772 93.21 94.3 3379523 93.7088 up up correct
EAST.US Eastside Distilling Inc 20191022 0 4.8474 4.89 4.82 4.88 5889 4.88 up up correct
EBAY.US eBay Inc 20191022 0 39.23 39.36 38.88 38.94 5328739 37.8172 down down correct
EBAYL.US eBay Inc. NT 56 20191022 0 26.8 26.99 26.7 26.95 37130 25.0693 up up correct
EBIX.US Ebix Inc 20191022 0 39.78 40.01 39.2 39.57 130306 38.6155 down down correct
EBMT.US Eagle Bancorp Montana Inc 20191022 0 17.66 17.8141 17.05 17.76 16470 16.9665 up up correct
EBSB.US Meridian Bancorp Inc 20191022 0 18.64 18.74 18.38 18.63 112499 17.8132 down down correct
EBTC.US Enterprise Bancorp Inc 20191022 0 29.88 30.8 29.64 30.52 12609 28.8439 up up correct
ECHO.US Echo Global Logistics Inc 20191022 0 23.32 23.68 23.2 23.59 126189 23.59 up up correct
ECOL.US US Ecology Inc 20191022 0 65.05 66.9 64.6707 66.54 133656 66.3173 up up correct
ECOR.US electroCore Inc 20191022 0 1.88 1.99 1.88 1.97 81861 1.97 up up correct
ECPG.US Encore Capital Group Inc 20191022 0 34.59 34.89 34 34.08 387199 34.08 down down correct
EDAP.US EDAP TMS S.A 20191022 0 4.8 5.05 4.7 4.97 288649 4.97 up up correct
EDIT.US Editas Medicine Inc 20191022 0 20.68 21 20.2 20.3 353585 20.3 down down correct
EDRY.US EuroDry Ltd 20191022 0 7.7359 7.7359 7.7359 7.7359 395 7.7359
EDSA.US Edesa Biotech Inc 20191022 0 5.33 5.5294 5.1 5.35 60763 5.35 up up correct
EDUC.US Educational Development Corporation 20191022 0 6.95 7.2189 6.64 6.64 13215 6.2007 down down correct
EEFT.US Euronet Worldwide Inc 20191022 0 146.75 147.49 143.8 143.96 691890 143.96 down down correct
EFOI.US Energy Focus Inc 20191022 0 0.45 0.465 0.4311 0.4449 125034 2.2245 down down correct
EFSC.US Enterprise Financial Services Corp 20191022 0 42.67 44.25 41.81 43.73 220748 41.8616 up up correct
EGAN.US eGain Corporation 20191022 0 7.46 7.575 7.46 7.48 90454 7.48 up up correct
EGBN.US Eagle Bancorp Inc 20191022 0 45.14 45.87 44.845 45.16 329542 42.9897 up up correct
EGLE.US Eagle Bulk Shipping Inc 20191022 0 4.47 4.59 4.21 4.26 2474693 28.3279 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20191022 0 62.86 63.4522 62.18 62.34 102489 62.34 down down correct
EHTH.US eHealth Inc 20191022 0 60.63 62.0621 58.77 60.41 1067170 60.41 down up incorrect
EIGR.US Eiger BioPharmaceuticals Inc 20191022 0 10.6 10.7 9.84 10.08 148605 10.08 down down correct
EIOMX.US EIOMX 20191022 0 10.43 10.43 10.43 10.43 0 10.173
EKSO.US Ekso Bionics Holdings Inc 20191022 0 0.73 0.73 0.62 0.6414 30008 9.621 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20191022 0 0.4689 0.477 0.4511 0.4712 2902 8.4816 up down incorrect
ELOX.US Eloxx Pharmaceuticals Inc 20191022 0 3.88 4.05 3.71 3.78 30795 3.78 down up incorrect
ELSE.US Electro 20191022 0 3.8206 3.8414 3.8206 3.8414 2308 3.8414 up up correct
ELTK.US Eltek Ltd 20191022 0 3.449 3.45 3.33 3.42 24750 3.42 down down correct
EMKR.US EMCORE Corporation 20191022 0 2.893 3.01 2.83 2.83 10550 2.83 down down correct
EML.US The Eastern Company 20191022 0 28.5192 29.17 28.5192 29.17 2197 27.9859 up down incorrect
ENDP.US Endo International plc 20191022 0 4.65 4.8 4.53 4.7 5606994 4.7 up up correct
ENG.US ENGlobal Corporation 20191022 0 1.02 1.02 0.9884 0.9884 31861 0.9884 down down correct
ENLV.US Enlivex Therapeutics Ltd 20191022 0 8.28 8.86 8.025 8.4 31653 8.4 up up correct
ENOB.US Enochian Biosciences Inc 20191022 0 5.48 5.57 5.44 5.5 54729 5.5 up up correct
ENPH.US Enphase Energy Inc 20191022 0 26.05 26.19 23.115 23.71 6632918 23.71 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20191022 0 10.25 10.2581 10.25 10.2581 3100 10.2581 up up correct
ENSG.US The Ensign Group Inc 20191022 0 42.05 42.05 40.99 41.11 198956 40.8091 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20191022 0 61.08 62.28 59.74 60.74 130691 60.74 down down correct
ENTG.US Entegris Inc 20191022 0 49.08 49.51 48 48.04 969815 47.5848 down up incorrect
ENTX.US Entera Bio Ltd 20191022 0 2.75 2.79 2.355 2.355 2474 2.355 down down correct
ENVB.US Enveric Biosciences Inc 20191022 0 0.156 0.156 0.1412 0.1446 6958 14.46 down down correct
EOLS.US Evolus Inc 20191022 0 16.2 16.7154 15.74 16.23 169439 16.23 up up correct
EPAY.US Bottomline Technologies (de) Inc 20191022 0 39.23 39.42 38.34 38.58 238426 38.58 down down correct
EPIX.US ESSA Pharma Inc 20191022 0 4.1 4.2015 4.01 4.105 50439 4.105 up up correct
EPSN.US Epsilon Energy Ltd 20191022 0 3.31 3.36 3.31 3.36 1722 3.36 up up correct
EPZM.US Epizyme Inc 20191022 0 10.85 11.04 10.735 10.84 309401 10.84 down down correct
EQ.US Equillium Inc 20191022 0 3.46 3.675 3.46 3.47 2673 3.47 up up correct
EQBK.US Equity Bancshares Inc 20191022 0 29.04 29.5 27.46 28.03 85248 27.9647 down down correct
EQIX.US Equinix Inc. (REIT) 20191022 0 582.68 582.68 569.83 569.93 271583 550.3368 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20191022 0 9.07 9.14 9.04 9.07 7217663 8.7456
ERIE.US Erie Indemnity Company 20191022 0 190 190.395 184.83 186.38 118912 177.414 down down correct
ERII.US Energy Recovery Inc 20191022 0 9.86 10.01 9.695 9.9 114424 9.9 up down incorrect
ESBK.US Elmira Savings Bank 20191022 0 14.26 14.5 14.26 14.37 3701 12.9165 up down incorrect
ESCA.US Escalade Incorporated 20191022 0 11.35 11.66 11.205 11.6 9583 10.6906 up up correct
ESEA.US Euroseas Ltd 20191022 0 0.7 0.7 0.6212 0.6676 241400 5.3408 down down correct
ESGR.US Enstar Group Limited 20191022 0 194.42 195.9 193.565 194.17 35106 194.17 down down correct
ESGRO.US Enstar Group Limited 20191022 0 26.88 27.04 26.851 26.99 41317 23.3213 up down incorrect
ESGRP.US Enstar Group Limited 20191022 0 27 27.05 26.9 27.01 38092 23.4452 up up correct
ESLT.US Elbit Systems Ltd 20191022 0 161.8 163.125 161.6329 161.72 5258 157.2909 down up incorrect
ESPR.US Esperion Therapeutics Inc 20191022 0 39.81 40.1 38.93 39.02 312836 39.02 down down correct
ESQ.US Esquire Financial Holdings Inc 20191022 0 22.85 23.16 22.835 23 2604 23 up up correct
ESSA.US ESSA Bancorp Inc 20191022 0 16.3028 16.5 16.26 16.26 8204 15.1964 down down correct
ESTA.US Establishment Labs Holdings Inc 20191022 0 18.68 18.805 18.1 18.24 54201 18.24 down down correct
ESXB.US Community Bankers Trust Corporation 20191022 0 8.54 8.55 8.48 8.53 7344 7.9916 down down correct
ET.US PE 20191022 0 25.8 25.9 25.66 25.69 147960 22.1046 down down correct
ETON.US Eton Pharmaceuticals Inc 20191022 0 6.8 6.92 6.17 6.43 2216277 6.43 down up incorrect
ETSY.US Etsy Inc 20191022 0 58.18 58.18 56.67 56.83 2444949 56.83 down down correct
ETTX.US Entasis Therapeutics Holdings Inc 20191022 0 6.2499 6.2657 6.21 6.21 4063 6.21 down up incorrect
EVBG.US Everbridge Inc 20191022 0 71.82 72.24 70.6 71.13 336182 71.13 down up incorrect
EVER.US EverQuote Inc 20191022 0 18.21 18.54 17.21 17.6 89600 17.6 down down correct
EVFM.US Evofem Biosciences Inc 20191022 0 4.95 5.03 4.89 4.96 17262 4.96 up up correct
EVGN.US Evogene Ltd 20191022 0 1.59 1.59 1.58 1.58 3296 1.58 down down correct
EVLO.US Evelo Biosciences Inc 20191022 0 6.87 7.64 6.69 7.06 57593 7.06 up down incorrect
EVOK.US Evoke Pharma Inc 20191022 0 0.81 0.8628 0.81 0.85 25186 0.85 up down incorrect
EVOL.US Evolving Systems Inc 20191022 0 1.08 1.23 1.08 1.21 55237 1.21 up up correct
EVOP.US EVO Payments Inc 20191022 0 28.8 28.96 27.96 28.18 159464 28.18 down down correct
EWBC.US East West Bancorp Inc 20191022 0 42.19 43.85 41.71 43.18 1138921 40.9232 up up correct
EXAS.US Exact Sciences Corporation 20191022 0 92.64 94.56 88.57 88.85 1801234 88.85 down down correct
EXC.US Exelon Corporation 20191022 0 44.97 45.265 44.59 45.25 8683914 41.8085 up up correct
EXEL.US Exelixis Inc 20191022 0 16.97 17.38 16.6 16.76 1992478 16.76 down down correct
EXLS.US ExlService Holdings Inc 20191022 0 65.8 66.39 64.22 64.26 65231 64.26 down down correct
EXPD.US Expeditors International of Washington Inc 20191022 0 74.35 75.02 73.8 74.98 667691 72.8648 up up correct
EXPE.US Expedia Group Inc 20191022 0 136.77 137.75 136.42 136.65 973152 135.6603 down down correct
EXPI.US eXp World Holdings Inc 20191022 0 8.55 8.69 8.43 8.56 84893 4.2727 up down incorrect
EXPO.US Exponent Inc 20191022 0 64.36 65.955 64.19 64.34 268071 63.0647 down down correct
EXTR.US Extreme Networks Inc 20191022 0 7.44 7.48 7.22 7.23 628371 7.23 down down correct
EYE.US National Vision Holdings Inc 20191022 0 23.08 23.645 22.74 23.32 571094 23.32 up down incorrect
EYEG.US EyeGate Pharmaceuticals Inc 20191022 0 3.25 3.25 2.9541 3.1 4700 3.1 down up incorrect
EYEN.US Eyenovia Inc 20191022 0 3 3.0735 2.74 2.81 114428 2.81 down down correct
EYES.US Second Sight Medical Products Inc 20191022 0 0.85 0.85 0.82 0.85 7988 6.8
EYESW.US Second Sight Medical Products Inc. Warrants 20191022 0 0.22 0.22 0.22 0.22 274 1.76
EYPT.US EyePoint Pharmaceuticals Inc 20191022 0 2.68 2.68 2.38 2.4 846829 24 down down correct
EZPW.US EZCORP Inc 20191022 0 5.82 5.83 5.63 5.65 690768 5.65 down down correct
FAMI.US Farmmi Inc 20191022 0 1.88 1.88 1.7 1.71 25066 1.71 down up incorrect
FANG.US Diamondback Energy Inc 20191022 0 83.31 87.07 82.829 85.69 1223244 80.8114 up up correct
FANH.US Fanhua Inc 20191022 0 25.43 25.62 25 25.11 61879 22.0047 down down correct
FARM.US Farmer Bros. Co 20191022 0 14.53 14.6 13.74 13.78 395305 13.78 down down correct
FARO.US FARO Technologies Inc 20191022 0 47.13 47.68 46.01 46.88 177805 46.88 down up incorrect
FAST.US Fastenal Company 20191022 0 36.82 37.635 36.5745 37.365 4902989 35.1765 up up correct
FAT.US FAT Brands Inc 20191022 0 4.6627 4.7369 4.6627 4.7337 533 4.5174 up down incorrect
FATE.US Fate Therapeutics Inc 20191022 0 14.66 14.93 14.36 14.71 519137 14.71 up up correct
FB.US Meta Platforms Inc. 20191022 0 190 190.65 181.5 182.34 19854189 182.34 down down correct
FBIO.US Fortress Biotech Inc 20191022 0 1.31 1.3124 1.25 1.26 127276 1.26 down down correct
FBIOP.US Fortress Biotech Inc 20191022 0 20.74 20.74 20.31 20.31 1840 15.766 down down correct
FBIZ.US First Business Financial Services Inc 20191022 0 25.53 25.61 25.18 25.45 4499 23.719 down down correct
FBMS.US The First Bancshares Inc 20191022 0 32.67 33.3 32.45 32.83 106827 31.6829 up up correct
FBNC.US First Bancorp 20191022 0 37.07 37.97 36.42 37.38 153273 35.5909 up up correct
FBRX.US Forte Biosciences Inc 20191022 0 0.639 0.679 0.5903 0.6002 26964 9.003 down up incorrect
FCAP.US First Capital Inc 20191022 0 62 62.88 62 62 6856 59.4338
FCBC.US First Community Bankshares Inc 20191022 0 32.52 32.83 32.47 32.55 40050 29.7667 up down incorrect
FCCO.US First Community Corporation 20191022 0 19.6 19.6 19.6 19.6 775 18.4237
FCCY.US 1st Constitution Bancorp 20191022 0 19.2377 19.2377 19.2377 19.2377 1078 18.3325
FCEL.US FuelCell Energy Inc 20191022 0 0.31 0.314 0.2939 0.309 3593393 0.309 down down correct
FCFS.US FirstCash Inc 20191022 0 94.72 96.405 94.57 94.78 230724 91.542 up down incorrect
FCNCA.US First Citizens BancShares Inc 20191022 0 493.74 498.999 488.81 494.35 26818 490.8299 up up correct
FCRD.US First Eagle Alternative Capital BDC Inc 20191022 0 6.94 6.94 6.89 6.89 35300 5.0297 down down correct
FCREX.US FCREX 20191022 0 12.75 12.75 12.75 12.75 0 11.2226
FCRIX.US FCRIX 20191022 0 12.78 12.78 12.78 12.78 0 11.1821
FCRUX.US FCRUX 20191022 0 12.77 12.77 12.77 12.77 0 12.77
FDBC.US Fidelity D & D Bancorp Inc 20191022 0 65.53 65.53 65 65.11 1954 61.8727 down down correct
FDUS.US Fidus Investment Corporation 20191022 0 14.62 14.74 14.601 14.63 77489 11.5546 up down incorrect
FDUSG.US FDUSG 20191022 0 25.22 25.24 25.18 25.23 25000 22.5288 up up correct
FDUSZ.US Fidus Investment Corporation 20191022 0 25.9 25.99 25.82 25.99 4300 22.7219 up up correct
FEIM.US Frequency Electronics Inc 20191022 0 11.61 11.689 11.6 11.645 1417 11.645 up up correct
FELE.US Franklin Electric Co. Inc 20191022 0 49.09 50.29 48.97 49.79 97891 48.6982 up up correct
FENC.US Fennec Pharmaceuticals Inc 20191022 0 4.65 4.82 4.38 4.61 39994 4.61 down down correct
FEYE.US Mandiant Inc 20191022 0 15.45 15.8 15.4 15.6 3751665 15.6 up up correct
FFBC.US First Financial Bancorp 20191022 0 23.44 24.215 23.02 23.92 609003 21.5313 up up correct
FFHL.US Fuwei Films (Holdings) Co. Ltd 20191022 0 3.09 3.1 2.94 2.94 17606 2.94 down down correct
FFIC.US Flushing Financial Corporation 20191022 0 21.83 22.12 21.65 21.95 66787 19.7223 up up correct
FFIN.US First Financial Bankshares Inc 20191022 0 35.2 35.86 34.96 35.38 470878 34.2346 up up correct
FFIV.US F5 Networks Inc 20191022 0 138.66 140.44 137.84 139.1 474124 139.1 up up correct
FFNW.US First Financial Northwest Inc 20191022 0 14.33 14.35 14.1619 14.28 7026 13.2672 down up incorrect
FFWM.US First Foundation Inc 20191022 0 15.29 15.66 15.28 15.51 106916 14.9521 up up correct
FGBI.US First Guaranty Bancshares Inc 20191022 0 21.77 21.77 21.68 21.76 1755 16.5163 down up incorrect
FGEN.US FibroGen Inc 20191022 0 39.38 40.19 39.15 39.61 277217 39.61 up up correct
FGF.US FG Financial Group Inc 20191022 0 4.59 4.6 4.59 4.59 305 4.59
FGFPP.US FG Financial Group Inc 20191022 0 25.7 25.7 25.2 25.4 4800 21.2117 down down correct
FHB.US First Hawaiian Inc 20191022 0 27.81 28.3 27.6 28.09 344939 25.4188 up down incorrect
FIBK.US First Interstate BancSystem Inc 20191022 0 42.16 43.17 42.04 42.7 222530 38.4871 up down incorrect
FINW.US FinWise Bancorp Common Stock 20191022 0 188.85 188.85 188.85 188.85 0 188.85
FISI.US Financial Institutions Inc 20191022 0 30.76 31.0681 30.66 30.7 23742 27.8648 down down correct
FISV.US Fiserv Inc 20191022 0 104.25 104.655 100.03 100.79 4321291 100.79 down up incorrect
FITB.US Fifth Third Bancorp 20191022 0 27.83 28.635 26.93 28.3 8448037 26.0705 up down incorrect
FITBI.US Fifth Third Bancorp 20191022 0 28.21 28.32 28.195 28.32 24418 25.0914 up down incorrect
FITBO.US Fifth Third Bancorp 20191022 0 25.49 25.49 25.36 25.48 82300 23.0264 down down correct
FITBP.US Fifth Third Bancorp 20191022 0 27.72 27.78 27.57 27.7 18800 24.6555 down down correct
FIVE.US Five Below Inc 20191022 0 131.56 132 129 129.37 524932 129.37 down up incorrect
FIVN.US Five9 Inc 20191022 0 54.46 55.18 51.48 52.14 606790 52.14 down down correct
FIXX.US Homology Medicines Inc 20191022 0 13.71 13.93 13.3 13.74 108235 13.74 up up correct
FIZZ.US National Beverage Corp 20191022 0 47.71 49.5399 46.97 49.29 733186 21.8034 up up correct
FKWL.US Franklin Wireless Corp 20191022 0 2.29 2.36 2.29 2.36 2370 2.36 up down incorrect
FLDM.US Fluidigm Corporation 20191022 0 4.82 4.855 4.68 4.81 606156 4.81 down down correct
FLEX.US Flex Ltd 20191022 0 10.41 10.665 10.325 10.46 5210874 10.46 up up correct
FLGT.US Fulgent Genetics Inc 20191022 0 11.42 11.62 11.1424 11.15 36087 11.15 down down correct
FLIC.US The First of Long Island Corporation 20191022 0 23.19 23.48 22.96 23.23 25393 21.4373 up up correct
FLL.US Full House Resorts Inc 20191022 0 2.33 2.52 2.3295 2.47 144359 2.47 up up correct
FLMN.US Falcon Minerals Corporation 20191022 0 6.5 6.58 6.38 6.4 305837 5.2279 down down correct
FLNT.US Fluent Inc 20191022 0 2.65 2.66 2.53 2.53 139091 2.53 down down correct
FLUX.US Flux Power Holdings Inc 20191022 0 9.75 9.75 9.75 9.75 543 9.75
FLWS.US 1 20191022 0 13.94 13.98 13.735 13.88 183322 13.88 down up incorrect
FLXN.US Flexion Therapeutics Inc 20191022 0 15.16 15.4 14.67 14.735 622744 14.735 down down correct
FLXS.US Flexsteel Industries Inc 20191022 0 15.29 15.46 15.08 15.28 27608 14.3976 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20191022 0 25.75 25.82 25.58 25.75 10676 24.1587
FMBH.US First Mid Bancshares Inc 20191022 0 34.72 34.95 34.66 34.69 21907 32.6562 down down correct
FMBI.US First Midwest Bancorp Inc 20191022 0 20.02 20.42 19.735 20.13 510075 18.606 up up correct
FMNB.US Farmers National Banc Corp 20191022 0 14.99 15.21 14.88 14.95 38419 13.9455 down down correct
FNCB.US FNCB Bancorp Inc 20191022 0 7.35 7.5 7.35 7.48 4867 6.9435 up up correct
FNHC.US FedNat Holding Company 20191022 0 14.9 15.03 14.69 14.92 73660 14.2904 up up correct
FNKO.US Funko Inc 20191022 0 18.1 18.26 17.56 17.95 596573 17.95 down up incorrect
FNLC.US The First Bancorp Inc 20191022 0 28.24 28.455 27.9 28.19 19764 25.6008 down down correct
FNWB.US First Northwest Bancorp 20191022 0 17.87 17.94 17.72 17.81 11351 17.2342 down down correct
FNWD.US Finward Bancorp Common Stock 20191022 0 45 45.4 44.81 44.81 8100 41.9255 down down correct
FOCS.US Focus Financial Partners Inc 20191022 0 22.65 22.76 22.23 22.38 184968 22.38 down down correct
FOLD.US Amicus Therapeutics Inc 20191022 0 8.29 8.49 8.285 8.44 2067550 8.44 up up correct
FONR.US FONAR Corporation 20191022 0 20.665 20.665 19.97 20.02 12766 20.02 down down correct
FORD.US Forward Industries Inc 20191022 0 0.9801 1.06 0.9801 1.06 16634 1.06 up down incorrect
FORM.US FormFactor Inc 20191022 0 20.77 21.11 20.62 20.66 186570 20.66 down down correct
FORR.US Forrester Research Inc 20191022 0 35.02 35.38 33.575 34.28 68363 34.28 down down correct
FOSL.US Fossil Group Inc 20191022 0 11.86 12.37 11.67 12.33 904768 12.33 up up correct
FOX.US Fox Corporation 20191022 0 32.16 32.86 31.9275 32.77 1523424 31.854 up up correct
FOXA.US Fox Corporation 20191022 0 32.73 33.565 32.55 33.45 5526827 32.5452 up up correct
FOXF.US Fox Factory Holding Corp 20191022 0 63.3 63.32 62.22 62.4 235072 62.4 down down correct
FPAY.US FlexShopper Inc 20191022 0 1.47 1.54 1.43 1.505 26085 1.505 up up correct
FRAF.US Franklin Financial Services Corporation 20191022 0 35.4206 35.99 35.4206 35.99 3205 32.8375 up up correct
FRBA.US First Bank 20191022 0 10.69 10.82 10.69 10.7 14029 10.3938 up up correct
FRBK.US Republic First Bancorp Inc 20191022 0 4.16 4.2141 4.1512 4.17 74234 4.17 up up correct
FREQ.US Frequency Therapeutics Inc 20191022 0 13.3 13.98 13.2835 13.73 47474 13.73 up up correct
FRG.US Franchise Group Inc 20191022 0 11.9 11.9 11.9 11.9 7800 10.6317
FRGI.US Fiesta Restaurant Group Inc 20191022 0 8.6 8.86 8.53 8.79 218414 8.79 up up correct
FRHC.US Freedom Holding Corp 20191022 0 12.63 13 12.5 12.85 113954 12.85 up up correct
FRME.US First Merchants Corporation 20191022 0 38.25 39.23 37.94 38.6 220211 36.0929 up up correct
FROPX.US FROPX 20191022 0 19.36 19.36 19.36 19.36 0 15.3778
FRPH.US FRP Holdings Inc 20191022 0 48.58 49.22 48.58 48.58 11304 48.58
FRPT.US Freshpet Inc 20191022 0 51.21 53.88 49.26 49.52 826963 49.52 down up incorrect
FRST.US Primis Financial Corp 20191022 0 15.5 15.7 15.48 15.55 29298 14.4772 up up correct
FRTA.US Forterra Inc 20191022 0 7.99 8.04 7.85 7.99 164097 7.99
FSBW.US FS Bancorp Inc 20191022 0 52.99 53.99 52.99 53.75 7292 25.8894 up up correct
FSEA.US First Seacoast Bancorp 20191022 0 9.15 9.15 8.986 8.986 4199 8.986 down down correct
FSFG.US First Savings Financial Group Inc 20191022 0 62.46 62.5 61.86 61.86 1119 19.9687 down down correct
FSLR.US First Solar Inc 20191022 0 56.34 56.78 55.47 56.22 1198758 56.22 down down correct
FSTR.US L.B. Foster Company 20191022 0 20.23 20.37 19.93 20.1 31799 20.1 down up incorrect
FSTX.US F 20191022 0 3.11 3.18 2.9749 3.15 17460 12.6 up up correct
FSV.US FirstService Corporation 20191022 0 105.27 106.08 104.55 105.31 27780 104.141 up up correct
FTDR.US Frontdoor Inc 20191022 0 50.43 50.47 47.13 47.48 636217 47.48 down down correct
FTEK.US Fuel Tech Inc 20191022 0 0.99 1.005 0.96 0.98 13168 0.98 down down correct
FTFT.US Future FinTech Group Inc 20191022 0 0.78 0.78 0.6805 0.73 454252 0.73 down down correct
FTNT.US Fortinet Inc 20191022 0 76.46 78.2 76.33 77.04 779045 77.04 up up correct
FULC.US Fulcrum Therapeutics Inc 20191022 0 4.47 5.32 4.37 5.17 421243 5.17 up up correct
FULT.US Fulton Financial Corporation 20191022 0 16.62 16.855 16.345 16.76 1219746 15.2948 up up correct
FUNC.US First United Corporation 20191022 0 23.18 23.4108 22.99 23.23 7353 21.6666 up up correct
FUND.US Sprott Focus Trust Inc 20191022 0 6.69 6.74 6.6724 6.69 8971 5.5115
FUSB.US First US Bancshares Inc 20191022 0 9.2 9.37 9.2 9.35 2614 9.0797 up down incorrect
FUTU.US Futu Holdings Limited 20191022 0 10.65 10.76 10.65 10.74 20394 10.74 up up correct
FUV.US Arcimoto Inc 20191022 0 2.07 2.2 2.02 2.05 118459 2.05 down down correct
FVCB.US FVCBankcorp Inc 20191022 0 17.36 17.5 17.36 17.43 6656 17.43 up up correct
FVE.US Five Star Senior Living Inc 20191022 0 5.2635 5.33 5.2635 5.271 1823 5.271 up up correct
FWBI.US First Wave BioPharma Inc 20191022 0 0.8074 0.8161 0.75 0.76 211760 0.76 down down correct
FWONA.US Formula One Group 20191022 0 39.58 39.79 39.43 39.52 54273 39.52 down down correct
FWONK.US Formula One Group 20191022 0 41.77 41.84 41.22 41.55 487842 41.55 down down correct
FWRD.US Forward Air Corporation 20191022 0 63.61 65 63.61 64.95 90227 63.3779 up down incorrect
GABC.US German American Bancorp Inc 20191022 0 32.59 33.07 32.425 32.78 36501 31.1321 up up correct
GAIA.US Gaia Inc 20191022 0 6.4 6.53 6.32 6.43 40000 6.43 up up correct
GAIN.US Gladstone Investment Corporation 20191022 0 12.6 12.73 12.56 12.67 80601 10.6593 up up correct
GALT.US Galectin Therapeutics Inc 20191022 0 3.97 4.01 3.9 4 93142 4 up up correct
GAME.US Engine Media Holdings Inc. Common Stock 20191022 0 1.85 1.93 1.63 1.6318 9384 24.477 down down correct
GASS.US StealthGas Inc 20191022 0 3.45 3.52 3.45 3.46 16863 3.46 up up correct
GBCI.US Glacier Bancorp Inc 20191022 0 42.01 42.75 41.805 42.47 305151 39.6232 up up correct
GBDC.US Golub Capital BDC Inc 20191022 0 17.3163 17.3453 17.1324 17.1614 541262 14.1906 down down correct
GBLI.US Global Indemnity Group LLC 20191022 0 25.065 25.407 24.535 24.62 6166 22.5686 down down correct
GBLIL.US Global Indemnity Limited SUB NT 47 20191022 0 26.55 26.75 26.4 26.73 8735 22.9428 up up correct
GBT.US Global Blood Therapeutics Inc 20191022 0 50.49 51.34 49.83 49.87 425412 49.87 down down correct
GCBC.US Greene County Bancorp Inc 20191022 0 27.8 27.8 27.8 27.8 537 26.6867
GCMG.US GCM Grosvenor Inc 20191022 0 10.14 10.16 10.131 10.14 2000 9.8572
GCREX.US Griffin Institutional Access Real Estate 20191022 0 26.69 26.69 26.69 26.69 0 23.7142
GDEN.US Golden Entertainment Inc 20191022 0 13.68 13.68 12.99 13.06 211096 13.06 down down correct
GDS.US GDS Holdings Limited 20191022 0 41.37 41.64 39.74 39.87 523957 39.87 down down correct
GDYN.US Grid Dynamics Holdings Inc 20191022 0 10.15 10.15 10.15 10.15 152000 10.15
GECC.US Great Elm Capital Corporation 20191022 0 8.44 8.44 8.33 8.43 33825 6.654 down down correct
GECCM.US GECCM 20191022 0 25.51 25.51 25.3 25.3 909 23.4614 down down correct
GECCN.US Great Elm Capital 20191022 0 24.99 25.02 24.99 25.02 1900 21.4166 up up correct
GEG.US Great Elm Group Inc 20191022 0 3.47 3.48 3.47 3.48 1085 3.48 up down incorrect
GENC.US Gencor Industries Inc 20191022 0 11.57 11.83 11.57 11.77 3320 11.77 up up correct
GENE.US Genetic Technologies Limited 20191022 0 2.24 2.45 2.24 2.28 31358 2.28 up up correct
GEOS.US Geospace Technologies Corporation 20191022 0 15.61 15.75 15.33 15.63 58395 15.63 up up correct
GERN.US Geron Corporation 20191022 0 1.47 1.51 1.47 1.49 822131 1.49 up up correct
GEVO.US Gevo Inc 20191022 0 2.8 2.827 2.7258 2.76 34073 2.76 down up incorrect
GFN.US General Finance Corporation 20191022 0 9.38 9.43 9.14 9.36 11138 9.36 down down correct
GGAL.US Grupo Financiero Galicia S.A 20191022 0 12.92 13 12.25 12.38 1056460 12.1517 down down correct
GH.US Guardant Health Inc 20191022 0 68 68.3257 65.45 65.63 719842 65.63 down up incorrect
GHSI.US Guardion Health Sciences Inc 20191022 0 3 3.06 2.94 2.988 182233 2.988 down down correct
GIFI.US Gulf Island Fabrication Inc 20191022 0 5.56 5.67 5.445 5.56 35476 5.56
GIGM.US GigaMedia Limited 20191022 0 2.5 2.54 2.4145 2.4145 8401 2.4145 down up incorrect
GIII.US G 20191022 0 26.2 26.8523 25.57 26.65 459125 26.65 up up correct
GILD.US Gilead Sciences Inc 20191022 0 65.71 66.59 65.67 65.86 6084316 60.1326 up up correct
GILT.US Gilat Satellite Networks Ltd 20191022 0 7.99 8.02 7.9251 7.93 4894 6.8441 down down correct
GIREX.US Griffin Institutional Access Real Estate 20191022 0 27.52 27.52 27.52 27.52 0 24.4517
GLAD.US Gladstone Capital Corporation 20191022 0 9.79 9.79 9.71 9.74 101139 8.0398 down down correct
GLADL.US GLADL 20191022 0 25.45 25.45 25.35 25.45 9500 22.8199
GLBFX.US GL Beyond Income Fund 20191022 0 1.45 1.45 1.45 1.45 0 1.2665
GLBS.US Globus Maritime Limited 20191022 0 2.43 2.43 2.22 2.2973 99976 229.73 down up incorrect
GLBZ.US Glen Burnie Bancorp 20191022 0 10.89 10.97 10.88 10.97 3041 10.2636 up down incorrect
GLDD.US Great Lakes Dredge & Dock Corporation 20191022 0 10.87 10.93 10.71 10.9 263546 10.9 up up correct
GLG.US TD Holdings Inc 20191022 0 0.465 0.51 0.465 0.4754 19171 0.4754 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20191022 0 4.166 4.25 4.05 4.16 42046 4.16 down down correct
GLNG.US Golar LNG Limited 20191022 0 14.59 15.06 14.5 15.04 937288 15.04 up down incorrect
GLPG.US Galapagos NV 20191022 0 157.23 158.69 154.85 155.04 60720 155.04 down up incorrect
GLPI.US Gaming and Leisure Properties Inc 20191022 0 39.15 39.166 38.89 38.98 444723 34.702 down down correct
GLRE.US Greenlight Capital Re Ltd 20191022 0 10.5 10.5 10.22 10.29 65735 10.29 down up incorrect
GLREX.US Griffin Inst Access Real Estate Fund Cla 20191022 0 27.38 27.38 27.38 27.38 0 24.3273
GLYC.US GlycoMimetics Inc 20191022 0 5.13 5.2014 5 5.14 193938 5.14 up up correct
GMBL.US Esports Entertainment Group Inc 20191022 0 0.5449 0.5449 0.415 0.5399 2728 8.0985 down down correct
GMDA.US Gamida Cell Ltd 20191022 0 5 5 4.85 5 23089 5
GMREX.US Griffin Inst Access Real Estate Fund Cl 20191022 0 27.13 27.13 27.13 27.13 0 24.1051
GNCA.US Genocea Biosciences Inc 20191022 0 2.61 2.6301 2.57 2.61 37541 2.61
GNFT.US Genfit SA 20191022 0 14.51 14.58 14.28 14.5 6249 14.5 down up incorrect
GNLN.US Greenlane Holdings Inc 20191022 0 3.56 3.82 3.3301 3.79 167681 3.79 up down incorrect
GNPX.US Genprex Inc 20191022 0 0.54 0.54 0.49 0.52 77629 0.52 down down correct
GNSS.US Genasys Inc 20191022 0 3.38 3.465 3.33 3.36 42402 3.36 down down correct
GNTX.US Gentex Corporation 20191022 0 27.57 27.95 27.5201 27.66 1125625 26.7864 up up correct
GNTY.US Guaranty Bancshares Inc 20191022 0 30.5 32.2 30.215 31.9 53024 27.2492 up up correct
GNUS.US Genius Brands International Inc 20191022 0 0.7677 0.7775 0.73 0.77 51176 0.77 up up correct
GO.US Grocery Outlet Holding Corp 20191022 0 32.88 32.88 30.76 31.76 1270952 31.76 down down correct
GOEVW.US Canoo Holdings Ltd 20191022 0 0.899 0.8991 0.899 0.8991 200 0.8991 up up correct
GOGL.US Golden Ocean Group Limited 20191022 0 5.88 6.04 5.88 5.98 296086 4.9136 up up correct
GOGO.US Gogo Inc 20191022 0 5.77 5.99 5.68 5.9 1059650 5.9 up up correct
GOOD.US Gladstone Commercial Corporation 20191022 0 23.39 23.49 22.98 22.99 96263 19.3121 down down correct
GOODN.US Gladstone Commercial Corporation 20191022 0 26.5 26.5 26.19 26.22 14100 22.6167 down down correct
GOOG.US Alphabet Inc 20191022 0 1247.85 1250.6 1241.38 1242.8 1047851 1242.8 down down correct
GOOGL.US Alphabet Inc 20191022 0 1244.48 1248.73 1239.85 1241.2 1281821 1241.2 down up incorrect
GOSS.US Gossamer Bio Inc 20191022 0 14.5 20.59 14.49 17.98 2968592 17.98 up up correct
GOVX.US GeoVax Labs Inc 20191022 0 0.0016 0.0016 0.0013 0.0013 180 52 down down correct
GP.US GreenPower Motor Company Inc 20191022 0 0.24 0.24 0.24 0.24 20000 1.68
GPP.US Green Plains Partners LP 20191022 0 13.67 13.86 13.53 13.71 56839 11.4584 up up correct
GPRE.US Green Plains Inc 20191022 0 11.25 11.7 11.085 11.46 743295 11.46 up up correct
GPRO.US GoPro Inc 20191022 0 3.63 3.87 3.6 3.77 4136555 3.77 up down incorrect
GRBK.US Green Brick Partners Inc 20191022 0 10.69 10.74 10.5982 10.7 23956 10.7 up up correct
GREE.US Greenidge Generation Holdings Inc 20191022 0 14.4348 14.5217 14.3478 14.5217 1576 7.5064 up up correct
GRFS.US Grifols S.A 20191022 0 20.7 20.8 20.65 20.79 974261 19.8101 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20191022 0 27.82 27.82 27.82 27.82 0 24.7183
GRIN.US Grindrod Shipping Holdings Ltd 20191022 0 5.78 6.19 5.72 6.04 21571 5.7421 up up correct
GRMN.US Garmin Ltd 20191022 0 86.95 87.85 86.6872 87.42 540874 83.1578 up down incorrect
GRNQ.US Greenpro Capital Corp 20191022 0 0.76 0.7601 0.7201 0.7491 27839 0.7491 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20191022 0 0.1649 0.1649 0.14 0.14 36000 4.48 down down correct
GROW.US U.S. Global Investors Inc 20191022 0 1.95 1.95 1.88 1.93 9096 1.8737 down up incorrect
GRPN.US Groupon Inc 20191022 0 2.94 3.02 2.91 2.98 125410 59.6 up up correct
GRTS.US Gritstone bio Inc 20191022 0 8.3 8.46 7.73 7.85 108409 7.85 down down correct
GRVY.US Gravity Co. Ltd 20191022 0 33.172 33.9 32 32.35 17331 32.35 down down correct
GRWG.US GrowGeneration Corp 20191022 0 3.91 4.05 3.9 3.97 33278 3.97 up down incorrect
GSBC.US Great Southern Bancorp Inc 20191022 0 60.66 61 60.64 60.67 52778 55.9454 up up correct
GSHD.US Goosehead Insurance Inc 20191022 0 49 49.88 48.585 49.09 83098 47.9061 up down incorrect
GSIT.US GSI Technology Inc 20191022 0 7.7 7.79 7.55 7.67 32542 7.67 down down correct
GSKY.US GreenSky Inc 20191022 0 7.51 7.705 7.04 7.12 861966 7.12 down down correct
GSM.US Ferroglobe PLC 20191022 0 0.76 0.76 0.7114 0.7193 487434 0.7193 down up incorrect
GSMG.US Glory Star New Media Group Holdings Limited 20191022 0 10.3 10.3 10.21 10.21 7255 10.21 down down correct
GT.US The Goodyear Tire & Rubber Company 20191022 0 15.11 15.68 15.015 15.61 3589908 15.2755 up up correct
GTBP.US GT Biopharma Inc 20191022 0 0.19 0.268 0.19 0.24 61260 4.08 up up correct
GTEC.US Greenland Technologies Holding Corporation 20191022 0 9.5 9.5 8.03 8.16 136402 8.16 down down correct
GTHX.US G1 Therapeutics Inc 20191022 0 21.22 21.63 20.72 20.74 194774 20.74 down down correct
GTIM.US Good Times Restaurants Inc 20191022 0 1.82 1.87 1.72 1.82 21820 1.82
GTX.US Garrett Motion Inc 20191022 0 9.53 9.77 9.39 9.73 438422 9.73 up up correct
GTYH.US GTY Technology Holdings Inc 20191022 0 4.53 5.13 4.53 4.88 149992 4.88 up up correct
GURE.US Gulf Resources Inc 20191022 0 0.7 0.74 0.67 0.7029 100452 3.5145 up up correct
GVP.US GSE Systems Inc 20191022 0 1.53 1.53 1.53 1.53 246 1.53
GWGH.US GWG Holdings Inc 20191022 0 9.9 10 9.77 9.97 6093 9.97 up up correct
GWRS.US Global Water Resources Inc 20191022 0 12.08 12.24 12.05 12.06 10464 11.5276 down down correct
HA.US Hawaiian Holdings Inc 20191022 0 29.7 30.41 29.39 30.13 984295 29.8859 up up correct
HAFC.US Hanmi Financial Corporation 20191022 0 18.65 19.15 18.4105 19 167679 17.4772 up down incorrect
HAIN.US The Hain Celestial Group Inc 20191022 0 21.94 22.26 21.84 22.21 620239 22.21 up up correct
HALL.US Hallmark Financial Services Inc 20191022 0 19.31 19.97 19.2652 19.88 194361 19.88 up up correct
HALO.US Halozyme Therapeutics Inc 20191022 0 15.36 15.56 15.27 15.36 845486 15.36
HARP.US Harpoon Therapeutics Inc 20191022 0 13.01 13.59 12.88 12.94 15883 12.94 down down correct
HAS.US Hasbro Inc 20191022 0 101.01 104.95 98.8501 100.02 6950781 93.4204 down down correct
HAYN.US Haynes International Inc 20191022 0 35.54 35.54 34.64 34.73 72019 32.397 down down correct
HBAN.US Huntington Bancshares Incorporated 20191022 0 14.37 14.53 14.14 14.43 7270293 12.9304 up up correct
HBCP.US Home Bancorp Inc 20191022 0 38.51 39.29 38.396 38.95 25185 36.5368 up up correct
HBIO.US Harvard Bioscience Inc 20191022 0 2.92 2.95 2.77 2.8 65395 2.8 down down correct
HBMD.US Howard Bancorp Inc 20191022 0 16.35 16.5 16.2961 16.37 7484 16.37 up up correct
HBNC.US Horizon Bancorp Inc 20191022 0 17.66 17.86 17.42 17.7 80734 16.4593 up up correct
HBP.US Huttig Building Products Inc 20191022 0 2.12 2.16 2.12 2.15 3337 2.15 up up correct
HBT.US HBT Financial Inc 20191022 0 15.86 16 15.83 15.97 107500 14.7495 up down incorrect
HCAT.US Health Catalyst Inc 20191022 0 28.34 28.7589 27.32 27.42 168833 27.42 down down correct
HCCC.US Healthcare Capital Corp 20191022 0 0.2601 0.3 0.2601 0.3 2311 0.3 up down incorrect
HCCI.US Heritage 20191022 0 27.06 27.35 26.79 26.97 33154 26.97 down up incorrect
HCKT.US The Hackett Group Inc 20191022 0 16.49 16.58 16.35 16.45 42817 15.557 down down correct
HCM.US HUTCHMED (China) Limited 20191022 0 20.07 20.4 20.03 20.3 98582 20.3 up up correct
HCSG.US Healthcare Services Group Inc 20191022 0 25.1 25.97 24.82 25.81 853512 23.943 up up correct
HDSN.US Hudson Technologies Inc 20191022 0 0.5352 0.57 0.5201 0.5517 254757 0.5517 up up correct
HEAR.US Turtle Beach Corporation 20191022 0 11.68 11.68 11.16 11.16 314503 11.16 down down correct
HEES.US H&E Equipment Services Inc 20191022 0 30 30.51 29.5714 30.32 160974 27.7322 up up correct
HELE.US Helen of Troy Limited 20191022 0 159.54 161.75 157.41 157.46 147089 157.46 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20191022 0 3.39 3.45 3.24 3.38 246291 3.38 down down correct
HEXO.US HEXO Corp. Common Shares 20191022 0 2.64 2.7 2.56 2.59 2671843 10.36 down down correct
HFFG.US HF Foods Group Inc 20191022 0 18.36 18.58 18.05 18.05 5080 18.05 down down correct
HFWA.US Heritage Financial Corporation 20191022 0 27.61 27.91 27.33 27.65 153868 25.4981 up up correct
HGEN.US Humanigen Inc 20191022 0 0.88 0.88 0.88 0.88 40 4.4
HGSH.US China HGS Real Estate Inc 20191022 0 0.71 0.71 0.66 0.6867 2603 1.3734 down down correct
HHR.US HeadHunter Group PLC 20191022 0 18.11 18.365 18.11 18.16 20400 17.2813 up up correct
HIBB.US Hibbett Inc 20191022 0 22.9 23.52 22.63 23.49 388989 23.2784 up up correct
HIFS.US Hingham Institution for Savings 20191022 0 189.755 190.69 187.51 190.69 1325 186.2792 up down incorrect
HIHO.US Highway Holdings Limited 20191022 0 1.775 1.775 1.75 1.75 520 1.5462 down down correct
HIMX.US Himax Technologies Inc 20191022 0 2.35 2.43 2.35 2.39 542853 2.3469 up up correct
HITI.US High Tide Inc. Common Shares 20191022 0 0.245 0.25 0.235 0.245 124545 0.245
HIVE.US HIVE Blockchain Technologies Ltd 20191022 0 0.155 0.1661 0.152 0.154 101593 0.154 down down correct
HJLI.US Hancock Jaffe Laboratories Inc 20191022 0 0.73 0.8 0.72 0.74 59056 18.5 up up correct
HLG.US Hailiang Education Group Inc 20191022 0 67.5 67.5 64.6683 65.35 12600 65.35 down down correct
HLIT.US Harmonic Inc 20191022 0 6.6 6.68 6.52 6.56 316162 6.56 down down correct
HLNE.US Hamilton Lane Incorporated 20191022 0 59.29 60.65 58.77 59.21 101071 56.9374 down down correct
HMHC.US Houghton Mifflin Harcourt Company 20191022 0 6.19 6.45 5.82 6.35 1789221 6.35 up down incorrect
HMNF.US HMN Financial Inc 20191022 0 20.5356 21.035 20.5356 20.86 1795 20.86 up up correct
HMST.US HomeStreet Inc 20191022 0 35.44 35.44 28.52 29.98 561298 28.6887 down down correct
HMTV.US Hemisphere Media Group Inc 20191022 0 13.03 13.0518 12.71 12.76 13173 12.76 down down correct
HNNA.US Hennessy Advisors Inc 20191022 0 11.05 11.15 11.05 11.0975 2551 9.7654 up up correct
HNRG.US Hallador Energy Company 20191022 0 3.32 3.34 3.3 3.34 9057 3.2254 up up correct
HOFT.US Hooker Furniture Corporation 20191022 0 22.45 22.62 22.14 22.49 62712 21.1498 up up correct
HOLI.US Hollysys Automation Technologies Ltd 20191022 0 14.22 14.47 14.18 14.21 96813 13.9769 down down correct
HOLX.US Hologic Inc 20191022 0 49.34 49.59 48.35 48.39 1600816 48.39 down up incorrect
HON.US Honeywell International Inc 20191022 0 168.7 170.11 167.89 168.94 3354927 161.5224 up up correct
HONE.US HarborOne Bancorp Inc 20191022 0 10.25 10.29 10.18 10.25 382583 10.0412
HOOK.US HOOKIPA Pharma Inc 20191022 0 7.88 8.25 7.88 8.22 10855 8.22 up up correct
HOPE.US Hope Bancorp Inc 20191022 0 14.71 14.95 14.29 14.73 656592 13.1819 up up correct
HOTH.US Hoth Therapeutics Inc 20191022 0 4.12 4.58 4.12 4.26 9323 4.26 up up correct
HPK.US HighPeak Energy Inc 20191022 0 10.26 10.26 10.26 10.26 359700 10.1462
HQI.US HireQuest Inc 20191022 0 6.39 6.47 6.36 6.47 2400 6.3074 up up correct
HQY.US HealthEquity Inc 20191022 0 55.87 57.1 55.75 56.925 650841 56.925 up up correct
HROW.US Harrow Health Inc 20191022 0 5.17 5.36 5.13 5.24 122160 5.24 up up correct
HRTX.US Heron Therapeutics Inc 20191022 0 19.17 19.42 18.54 18.585 906366 18.585 down down correct
HRZN.US Horizon Technology Finance Corporation 20191022 0 12 12.05 11.9835 12 60062 9.8295
HSDT.US Helius Medical Technologies Inc 20191022 0 1.69 1.69 1.56 1.56 11929 54.6 down down correct
HSIC.US Henry Schein Inc 20191022 0 63.2 63.2 62.255 62.49 975247 62.49 down down correct
HSII.US Heidrick & Struggles International Inc 20191022 0 27.38 27.48 26.76 27.4 86225 26.1551 up up correct
HSKA.US Heska Corporation 20191022 0 74.59 75.1 73.3806 74.03 98009 74.03 down down correct
HSON.US Hudson Global Inc 20191022 0 11.2387 11.9783 11.2387 11.6 2664 11.6 up up correct
HST.US Host Hotels & Resorts Inc 20191022 0 16.79 16.81 16.6 16.78 4302012 16.264 down down correct
HSTM.US HealthStream Inc 20191022 0 27.2 28.16 25.82 27.82 255185 27.82 up up correct
HSTO.US Histogen Inc 20191022 0 0.3451 0.36 0.325 0.3385 65678 3.385 down down correct
HTBI.US HomeTrust Bancshares Inc 20191022 0 26.43 26.61 26.01 26.27 15148 25.45 down down correct
HTBK.US Heritage Commerce Corp 20191022 0 11.55 11.83 11.52 11.72 224405 10.3823 up up correct
HTBX.US Heat Biologics Inc 20191022 0 0.38 0.42 0.38 0.41 7465 2.87 up up correct
HTGM.US HTG Molecular Diagnostics Inc 20191022 0 0.75 0.797 0.73 0.78 16646 11.7 up up correct
HTHT.US Huazhu Group Limited 20191022 0 36.38 36.58 35.77 35.9 550036 35.5963 down down correct
HTLD.US Heartland Express Inc 20191022 0 22.27 22.42 22.06 22.36 312908 21.5127 up up correct
HTLF.US Heartland Financial USA Inc 20191022 0 45.51 46.56 45.17 45.85 98686 43.786 up up correct
HTOO.US Fusion Fuel Green PLC 20191022 0 10.17 10.17 10.17 10.17 23687 10.17
HUBG.US Hub Group Inc 20191022 0 49.08 49.96 48.28 49.75 188937 49.75 up down incorrect
HUGE.US FSD Pharma Inc 20191022 0 4.3 4.3 3.47 3.8 9144 3.8 down down correct
HURC.US Hurco Companies Inc 20191022 0 32.66 32.85 32.41 32.67 18837 31.5646 up up correct
HURN.US Huron Consulting Group Inc 20191022 0 59.52 59.84 58.87 58.99 68117 58.99 down down correct
HUSN.US Hudson Capital Inc 20191022 0 1.19 1.205 0.9602 1.02 63965 5.1 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20191022 0 1.4894 1.49 1.42 1.46 2628 1.46 down up incorrect
HVBC.US HV Bancorp Inc 20191022 0 14.82 14.8941 14.82 14.82 3274 14.82
HWBK.US Hawthorn Bancshares Inc 20191022 0 22.365 22.3743 21.9675 22.3095 6401 21.084 down down correct
HWC.US Hancock Whitney Corporation 20191022 0 39.83 40.52 39.11 40 442775 37.1838 up down incorrect
HWKN.US Hawkins Inc 20191022 0 41.15 41.295 40.26 40.48 15369 19.4579 down down correct
HX.US Xiaobai Maimai Inc 20191022 0 1.04 1.1 1.02 1.08 19508 3.24 up up correct
HYAC.US Haymaker Acquisition Corp. III 20191022 0 9.9 9.9 9.9 9.9 100000 9.9
HYACU.US Haymaker Acquisition Corp. III 20191022 0 10.38 10.4 10.38 10.4 17598 10.4 up up correct
HYRE.US HyreCar Inc 20191022 0 2.33 2.4 2.23 2.38 189082 2.38 up up correct
HZNP.US Horizon Therapeutics Public Limited Company 20191022 0 27.65 28.03 27.4 27.54 838980 27.54 down down correct
IART.US Integra LifeSciences Holdings Corporation 20191022 0 61.93 61.93 60.23 60.23 279147 60.23 down down correct
IBCP.US Independent Bank Corporation 20191022 0 21.51 22.07 21.45 21.94 112234 19.928 up down incorrect
IBKR.US Interactive Brokers Group Inc 20191022 0 45.35 46.46 44.795 45.92 440086 45.2052 up up correct
IBOC.US International Bancshares Corporation 20191022 0 40.27 40.79 39.85 40.32 163445 37.6378 up up correct
IBTX.US Independent Bank Group Inc 20191022 0 54 54 52.36 52.48 316338 50.026 down down correct
ICAD.US iCAD Inc 20191022 0 7.68 8 7.45 7.93 205106 7.93 up up correct
ICBK.US County Bancorp Inc 20191022 0 21.96 21.96 21.71 21.84 3843 21.1945 down down correct
ICCC.US ImmuCell Corporation 20191022 0 5.26 5.4112 5.26 5.2841 18734 5.2841 up down incorrect
ICFI.US ICF International Inc 20191022 0 80.06 81.09 79.87 80.96 91268 79.6953 up up correct
ICHR.US Ichor Holdings Ltd 20191022 0 26.3 26.61 26.3 26.5 225561 26.5 up down incorrect
ICLK.US iClick Interactive Asia Group Limited 20191022 0 3.05 3.12 3.03 3.07 65113 3.07 up down incorrect
ICLR.US ICON Public Limited Company 20191022 0 140.57 144 139.61 139.69 258163 139.69 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20191022 0 6.17 6.66 6.13 6.505 41535 5.4246 up up correct
ICPT.US Intercept Pharmaceuticals Inc 20191022 0 68.34 69.57 67.87 68.75 446217 68.75 up up correct
ICUI.US ICU Medical Inc 20191022 0 154.35 156.34 153.99 155.25 96158 155.25 up up correct
IDCC.US InterDigital Inc 20191022 0 53.31 57.49 53.31 57.1 621164 54.5086 up up correct
IDEX.US Ideanomics Inc 20191022 0 1.3 1.3 1.2 1.23 496291 1.23 down down correct
IDN.US Intellicheck Inc 20191022 0 5.33 5.33 5.02 5.04 34681 5.04 down down correct
IDRA.US Idera Pharmaceuticals Inc 20191022 0 2.77 2.7897 2.58 2.65 111394 2.65 down up incorrect
IDXX.US IDEXX Laboratories Inc 20191022 0 279.07 280.02 270.72 270.84 235283 270.84 down down correct
IDYA.US IDEAYA Biosciences Inc 20191022 0 5.86 6.05 5.7 5.7 64844 5.7 down down correct
IEA.US Infrastructure and Energy Alternatives Inc 20191022 0 2.66 2.88 2.63 2.82 34874 2.82 up up correct
IEP.US Icahn Enterprises L.P 20191022 0 68.89 69.63 68.15 68.82 71904 49.4601 down down correct
IESC.US IES Holdings Inc 20191022 0 20.3246 20.66 20.26 20.33 9214 20.33 up up correct
IFMK.US iFresh Inc 20191022 0 1.76 1.88 1.73 1.74 216121 1.74 down up incorrect
IFRX.US InflaRx N.V 20191022 0 2.37 2.43 2.27 2.29 209847 2.29 down down correct
IGIC.US International General Insurance Holdings Ltd 20191022 0 10.35 10.37 10.32 10.32 106900 9.7929 down down correct
IGICW.US International General Insurance Holdings Ltd 20191022 0 1.19 1.2 1.1 1.16 112552 1.16 down down correct
IGMS.US IGM Biosciences Inc 20191022 0 19.05 19.475 18.65 18.85 87725 18.85 down up incorrect
IHRT.US iHeartMedia Inc 20191022 0 14.69 14.85 14.57 14.67 213634 14.67 down up incorrect
III.US Information Services Group Inc 20191022 0 2.25 2.37 2.25 2.35 35086 2.3193 up down incorrect
IIIV.US i3 Verticals Inc 20191022 0 19.84 20.31 19.58 19.67 96402 19.67 down down correct
IIN.US IntriCon Corporation 20191022 0 21.71 21.74 20.73 20.78 139446 20.78 down down correct
IIVI.US II 20191022 0 32.3 33.02 32.1889 32.61 1114123 32.61 up up correct
ILMN.US Illumina Inc 20191022 0 314.38 317.71 308.36 309.05 721452 309.05 down down correct
ILPT.US Industrial Logistics Properties Trust 20191022 0 22 22.1 21.93 21.98 531670 19.5115 down down correct
IMAC.US IMAC Holdings Inc 20191022 0 3 3.26 3 3 3976 3
IMBI.US iMedia Brands Inc 20191022 0 0.538 0.57 0.538 0.57 40081 5.7 up up correct
IMGN.US ImmunoGen Inc 20191022 0 2.66 2.8 2.62 2.79 1315957 2.79 up up correct
IMKTA.US Ingles Markets Incorporated 20191022 0 39.43 39.61 38.94 39.31 39797 38.2271 down down correct
IMMP.US Immutep Limited 20191022 0 1.85 1.85 1.8172 1.83 5625 1.83 down down correct
IMMR.US Immersion Corporation 20191022 0 8.02 8.16 7.98 8.1 163773 8.1 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20191022 0 19.91 20.19 19.91 20.01 8542 18.2409 up up correct
IMRN.US Immuron Limited 20191022 0 3.39 3.5 3.32 3.41 53405 3.41 up up correct
IMTE.US Integrated Media Technology Limited 20191022 0 7.2 7.2 7.2 7.2 106 7.2
IMUX.US Immunic Inc 20191022 0 8.8247 8.8247 8.38 8.43 15897 8.43 down down correct
IMV.US IMV Inc 20191022 0 2.85 2.9299 2.85 2.9299 3045 2.9299 up up correct
IMVT.US Immunovant Inc 20191022 0 10.15 10.15 10.15 10.15 435 10.15
IMXI.US International Money Express Inc 20191022 0 14.7 14.84 14.47 14.76 126771 14.76 up up correct
INBK.US First Internet Bancorp 20191022 0 22.59 23.13 22.59 22.69 18095 22.203 up up correct
INBKZ.US INBKZ 20191022 0 26.16 26.16 25.929 25.999 3500 22.7563 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20191022 0 1.4 1.4 1.4 1.4 300 1.4
INCY.US Incyte Corporation 20191022 0 78.76 80.37 78.36 78.51 868214 78.51 down down correct
INDB.US Independent Bank Corp 20191022 0 81.04 83.2 80.4 83.02 133214 78.2585 up down incorrect
INDI.US indie Semiconductor Inc. Class A Common Stock 20191022 0 9.8 9.88 9.8 9.85 201200 9.85 up up correct
INDP.US Indaptus Therapeutics Inc 20191022 0 58.16 59.84 57.52 58.56 2491 58.56 up up correct
INDT.US INDUS Realty Trust Inc 20191022 0 38.51 38.77 37.93 38.6 4900 36.8974 up up correct
INFI.US Infinity Pharmaceuticals Inc 20191022 0 1.14 1.145 1.1 1.11 24568 1.11 down up incorrect
INFN.US Infinera Corporation 20191022 0 5.59 5.65 5.44 5.5 1094702 5.5 down down correct
INGN.US Inogen Inc 20191022 0 49.58 51.37 48.61 50.8 242215 50.8 up up correct
INMB.US INmune Bio Inc 20191022 0 4.95 5.21 4.85 5.1 19992 5.1 up up correct
INMD.US InMode Ltd 20191022 0 27.56 30.815 27.53 29.82 4683722 14.91 up up correct
INO.US Inovio Pharmaceuticals Inc 20191022 0 2.34 2.4127 2.25 2.27 501916 2.27 down down correct
INOD.US Innodata Inc 20191022 0 1.35 1.3896 1.35 1.37 23249 1.37 up up correct
INOV.US Inovalon Holdings Inc 20191022 0 14.81 14.98 14.45 14.54 318265 14.54 down down correct
INPX.US Inpixon 20191022 0 0.1097 0.1098 0.1025 0.1039 82014 4.6755 down down correct
INSE.US Inspired Entertainment Inc 20191022 0 7.79 7.8 7.62 7.76 4417 7.76 down down correct
INSG.US Inseego Corp 20191022 0 5.45 5.73 5.36 5.71 2007462 5.71 up up correct
INSM.US Insmed Incorporated 20191022 0 18.36 18.59 17.78 18.22 642618 18.22 down down correct
INTC.US Intel Corporation 20191022 0 51.9 52.32 51.8903 52.01 13347316 49.1966 up up correct
INTG.US The InterGroup Corporation 20191022 0 29.75 29.75 29.75 29.75 200 29.75
INTU.US Intuit Inc 20191022 0 260.74 263.55 253.18 253.33 1502905 250.4867 down down correct
INTZ.US Intrusion Inc 20191022 0 4.75 4.75 4.46 4.7 3800 4.7 down down correct
INVA.US Innoviva Inc 20191022 0 10.95 11.06 10.875 10.89 403458 10.89 down down correct
INVE.US Identiv Inc 20191022 0 4.62 4.62 4.42 4.56 30410 4.56 down down correct
INVO.US INVO Bioscience Inc 20191022 0 0.278 0.2898 0.278 0.2898 1264 9.2736 up up correct
IONM.US Assure Holdings Corp. Common Stock 20191022 0 1.25 1.26 1.25 1.25 5000 1.25
IONS.US Ionis Pharmaceuticals Inc 20191022 0 56.22 57.83 54.68 54.73 1254805 54.73 down up incorrect
IOSP.US Innospec Inc 20191022 0 92.47 93.125 91.855 92.18 68177 89.2834 down down correct
IOVA.US Iovance Biotherapeutics Inc 20191022 0 20.33 21.12 20.27 20.615 1421160 20.615 up down incorrect
IPA.US ImmunoPrecise Antibodies Ltd 20191022 0 0.447 0.4696 0.447 0.4691 55250 0.4691 up up correct
IPAR.US Inter Parfums Inc 20191022 0 72.31 72.58 71.26 71.93 65977 70.2006 down down correct
IPDN.US Professional Diversity Network Inc 20191022 0 1.4 1.4 1.19 1.2972 3360 1.2972 down down correct
IPGP.US IPG Photonics Corporation 20191022 0 137.13 139.85 135.87 139.65 292031 139.65 up up correct
IPHA.US Innate Pharma S.A 20191022 0 6.2 6.21 6 6.02 70650 6.02 down down correct
IPLDP.US Interstate Power and Light Company 20191022 0 25.76 25.79 25.76 25.79 5400 23.0613 up up correct
IPWR.US Ideal Power Inc 20191022 0 2.91 2.95 2.56 2.76 127306 2.76 down down correct
IQ.US iQIYI Inc 20191022 0 16.57 16.84 16.315 16.5 2905397 16.5 down down correct
IRBT.US iRobot Corporation 20191022 0 55.7 56.28 53.81 54.03 4233952 54.03 down down correct
IRDM.US Iridium Communications Inc 20191022 0 24.24 24.35 23.84 24.02 458074 24.02 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20191022 0 74.6 74.6 74.6 74.6 25 74.6
IRIX.US IRIDEX Corporation 20191022 0 1.845 1.8714 1.8 1.8227 10456 1.8227 down down correct
IRMD.US IRadimed Corporation 20191022 0 23.43 24.08 22.86 23.63 76368 23.63 up down incorrect
IROQ.US IF Bancorp Inc 20191022 0 21.4673 21.4673 21.4673 21.4673 238 20.7518
IRTC.US iRhythm Technologies Inc 20191022 0 66.74 67.63 66.08 66.71 248169 66.71 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20191022 0 8.9 9.06 8.81 9.01 587722 9.01 up up correct
ISBC.US Investors Bancorp Inc 20191022 0 12.2 12.24 12.09 12.11 2552350 10.9309 down down correct
ISEE.US IVERIC bio Inc 20191022 0 0.9743 1 0.971 0.98 29397 0.98 up up correct
ISIG.US Insignia Systems Inc 20191022 0 0.9931 0.9931 0.9751 0.9751 530 6.8257 down up incorrect
ISRG.US Intuitive Surgical Inc 20191022 0 557.15 559.43 534.91 535.75 993800 178.5833 down down correct
ISSC.US Innovative Solutions and Support Inc 20191022 0 4.76 4.8167 4.65 4.81 2893 4.1364 up up correct
ISTR.US Investar Holding Corporation 20191022 0 23.9577 24.05 23.85 24 10718 23.2701 up up correct
ISUN.US iSun Inc 20191022 0 4.2304 4.2304 3.85 3.91 2675 3.91 down down correct
ITCI.US Intra 20191022 0 8.39 8.6 8.32 8.56 683606 8.56 up up correct
ITI.US Iteris Inc 20191022 0 5.12 5.24 5.11 5.12 137876 5.12
ITIC.US Investors Title Company 20191022 0 176.9 176.9 173.42 174.5 12328 137.6651 down down correct
ITRI.US Itron Inc 20191022 0 76.93 78.37 76.62 77.77 284792 77.77 up up correct
ITRM.US Iterum Therapeutics plc 20191022 0 3.74 3.84 3.52 3.6 15257 3.6 down down correct
ITRN.US Ituran Location and Control Ltd 20191022 0 25.52 25.98 25.515 25.98 39820 24.3823 up up correct
IVAC.US Intevac Inc 20191022 0 5.17 5.22 5.15 5.18 9140 5.18 up up correct
IZEA.US IZEA Worldwide Inc 20191022 0 0.2758 0.2758 0.2604 0.2704 106389 0.2704 down down correct
JACK.US Jack in the Box Inc 20191022 0 84.7 85.32 83.4 83.52 391906 80.4644 down down correct
JAGX.US Jaguar Health Inc 20191022 0 0.8 0.8 0.73 0.7331 467235 2.1993 down down correct
JAKK.US JAKKS Pacific Inc 20191022 0 0.9759 1.05 0.9111 0.92 2865 9.2 down down correct
JAN.US JanOne Inc 20191022 0 2.6492 2.7252 2.6 2.72 2213 2.72 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20191022 0 122.08 123.69 121.83 122.56 299056 122.56 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20191022 0 115.08 117.55 114.535 117.34 1070485 115.1824 up up correct
JBLU.US JetBlue Airways Corporation 20191022 0 17.7 18.86 17.39 18.8 13168230 18.8 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20191022 0 95.57 96.2 95 95.75 54641 86.2056 up up correct
JCS.US Communications Systems Inc 20191022 0 4.35 4.7 4.35 4.51 7449 2.6244 up down incorrect
JD.US JD.com Inc 20191022 0 31 31.24 30.12 30.27 8929143 30.27 down down correct
JFIN.US Jiayin Group Inc 20191022 0 10.2002 10.2388 9.4776 9.8 14979 9.8 down down correct
JFU.US 9F Inc 20191022 0 11.91 12 11.5 11.5001 231844 11.5001 down down correct
JG.US Aurora Mobile Limited 20191022 0 3.95 3.98 3.78 3.78 21937 3.78 down down correct
JJSF.US J & J Snack Foods Corp 20191022 0 193.76 194.68 191.66 191.97 61136 185.2444 down up incorrect
JKHY.US Jack Henry & Associates Inc 20191022 0 141.99 142.895 139.08 139.16 291823 135.7222 down up incorrect
JMPNZ.US JMPNZ 20191022 0 24.37 24.37 24.3 24.35 6700 21.7745 down up incorrect
JNCE.US Jounce Therapeutics Inc 20191022 0 3.51 3.65 3.4 3.53 548337 3.53 up down incorrect
JOBS.US 51job Inc 20191022 0 78 78.77 76.63 76.81 200850 76.81 down up incorrect
JOUT.US Johnson Outdoors Inc 20191022 0 59.77 60.44 58.52 59.99 30948 58.9786 up up correct
JRJC.US China Finance Online Co. Limited 20191022 0 0.72 0.725 0.6951 0.7075 8243 7.075 down down correct
JRSH.US Jerash Holdings (US) Inc 20191022 0 7.01 7.09 7.01 7.09 487 6.5742 up up correct
JRVR.US James River Group Holdings Ltd 20191022 0 36.67 36.74 36.18 36.23 293726 33.7288 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20191022 0 24.0207 24.2 23.9 24.05 26337 21.1699 up up correct
JVA.US Coffee Holding Co. Inc 20191022 0 3.959 3.959 3.8212 3.87 10935 3.87 down up incorrect
JYNT.US The Joint Corp 20191022 0 19.6 19.91 19.05 19.64 169718 19.64 up up correct
KALA.US Kala Pharmaceuticals Inc 20191022 0 3.39 3.67 3.24 3.59 398985 3.59 up up correct
KALU.US Kaiser Aluminum Corporation 20191022 0 97.98 99.7812 97.98 98.61 134065 92.7235 up up correct
KALV.US KalVista Pharmaceuticals Inc 20191022 0 11.47 11.76 10.9 11.03 82610 11.03 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20191022 0 0.15 0.15 0.15 0.15 0 0.15
KBAL.US Kimball International Inc 20191022 0 20.46 20.94 20.46 20.8 88422 19.427 up up correct
KBSF.US KBS Fashion Group Limited 20191022 0 2.12 2.22 2.12 2.15 5775 2.15 up up correct
KDMN.US Kadmon Holdings Inc 20191022 0 3.12 3.22 2.84 3 917219 3 down up incorrect
KDNY.US Chinook Therapeutics Inc 20191022 0 4.95 5.2 4.818 4.985 136090 4.985 up up correct
KDP.US Keurig Dr Pepper Inc 20191022 0 27.54 27.7 27.44 27.52 1767051 26.3854 down up incorrect
KE.US Kimball Electronics Inc 20191022 0 15.11 15.23 15.05 15.14 80864 15.14 up up correct
KELYA.US Kelly Services Inc 20191022 0 23.35 23.68 23.29 23.56 78563 23.2644 up up correct
KEQU.US Kewaunee Scientific Corporation 20191022 0 15.5227 15.69 15.3 15.59 87003 15.59 up up correct
KERN.US Akerna Corp 20191022 0 5.45 5.85 5.41 5.59 30633 5.59 up up correct
KERNW.US Akerna Corp 20191022 0 0.55 0.55 0.49 0.49 33539 0.49 down down correct
KFFB.US Kentucky First Federal Bancorp 20191022 0 7.25 7.25 7.2 7.2 2176 6.3095 down down correct
KFRC.US Kforce Inc 20191022 0 38.46 38.6875 38.28 38.5 102088 36.8638 up up correct
KHC.US The Kraft Heinz Company 20191022 0 27.83 28.57 27.53 28.5 6061407 25.6071 up up correct
KIDS.US OrthoPediatrics Corp 20191022 0 36.25 36.3 35.43 36.1 38138 36.1 down down correct
KINS.US Kingstone Companies Inc 20191022 0 8.31 8.4033 8.11 8.18 29851 7.6845 down down correct
KIRK.US Kirkland's Inc 20191022 0 1.42 1.42 1.32 1.38 295629 1.38 down up incorrect
KLAC.US KLA Corporation 20191022 0 163.88 164.8509 162.34 162.82 1235371 157.3299 down down correct
KLDO.US Kaleido Biosciences Inc 20191022 0 5.3 5.46 4.9 5.25 68288 5.25 down up incorrect
KLIC.US Kulicke and Soffa Industries Inc 20191022 0 23.35 23.35 23.08 23.1 199765 22.2817 down up incorrect
KLXE.US KLX Energy Services Holdings Inc 20191022 0 8.59 8.88 8.32 8.79 167523 43.95 up up correct
KMDA.US Kamada Ltd 20191022 0 5.17 5.2 5.17 5.2 10310 5.2 up down incorrect
KMPH.US KemPharm Inc 20191022 0 0.5414 0.6 0.5301 0.5362 8971 8.5792 down down correct
KNDI.US Kandi Technologies Group Inc 20191022 0 5.24 5.335 5.172 5.28 63749 5.28 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20191022 0 5.92 6.21 5.65 5.77 289638 5.77 down up incorrect
KNSL.US Kinsale Capital Group Inc 20191022 0 107.41 107.439 105.46 105.53 86186 105.0227 down up incorrect
KOD.US Kodiak Sciences Inc 20191022 0 20.07 20.9 19.5557 20.735 256497 20.735 up up correct
KOPN.US Kopin Corporation 20191022 0 0.5627 0.6198 0.5502 0.561 436892 0.561 down down correct
KOR.US Corvus Gold Inc 20191022 0 1.54 1.57 1.49 1.57 29062 1.57 up up correct
KOSS.US Koss Corporation 20191022 0 1.88 1.9019 1.86 1.87 1922 1.87 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20191022 0 3.25 3.25 2.954 3.1 4700 3.1 down down correct
KPTI.US Karyopharm Therapeutics Inc 20191022 0 11.12 11.65 10.9929 11.37 1149744 11.37 up up correct
KRMD.US Repro Med Systems Inc 20191022 0 4.08 4.1 3.82 3.89 54709 3.89 down down correct
KRNT.US Kornit Digital Ltd 20191022 0 33.88 34 33.16 33.59 126573 33.59 down down correct
KRNY.US Kearny Financial Corp 20191022 0 13.6 13.63 13.5 13.59 260750 12.6584 down down correct
KRTX.US Karuna Therapeutics Inc 20191022 0 14.72 15.2 13.1 14.01 88520 14.01 down down correct
KRUS.US Kura Sushi USA Inc 20191022 0 16.81 17.3789 16.54 17.19 57682 17.19 up down incorrect
KRYS.US Krystal Biotech Inc 20191022 0 36.92 37.9861 35.78 36.91 182432 36.91 down down correct
KSPN.US Kaspien Holdings Inc 20191022 0 3.67 3.67 3.31 3.32 34997 3.32 down up incorrect
KTCC.US Key Tronic Corporation 20191022 0 5.9119 6.04 5.9119 5.98 919 5.98 up down incorrect
KTOS.US Kratos Defense & Security Solutions Inc 20191022 0 19.33 19.37 19.04 19.07 543690 19.07 down down correct
KTRA.US Kintara Therapeutics Inc 20191022 0 0.4887 0.54 0.4887 0.4912 150181 0.4912 up up correct
KURA.US Kura Oncology Inc 20191022 0 15.07 15.33 14.84 15.1 177835 15.1 up up correct
KVHI.US KVH Industries Inc 20191022 0 10.17 10.19 9.965 9.99 11739 9.99 down down correct
KXIN.US Kaixin Auto Holdings 20191022 0 1.613 1.63 1.59 1.63 6129 1.63 up up correct
KZIA.US Kazia Therapeutics Limited 20191022 0 3.2001 3.2001 3.2 3.2 1165 3.2 down down correct
KZR.US Kezar Life Sciences Inc 20191022 0 3.63 3.71 3.31 3.47 38425 3.47 down up incorrect
LAKE.US Lakeland Industries Inc 20191022 0 11.13 11.29 11.06 11.06 8606 11.06 down up incorrect
LAMR.US Lamar Advertising Company (REIT) 20191022 0 83.09 83.88 82.7 83.22 162486 76.3563 up up correct
LANC.US Lancaster Colony Corporation 20191022 0 139.75 140.965 139.15 139.33 76172 133.9476 down down correct
LAND.US Gladstone Land Corporation 20191022 0 11.88 11.89 11.839 11.84 81750 11.0371 down up incorrect
LARAX.US LARAX 20191022 0 9.87 9.87 9.87 9.87 0 8.5987
LARK.US Landmark Bancorp Inc 20191022 0 20.6439 20.6712 20.6439 20.6439 1312 17.3739
LASR.US nLIGHT Inc 20191022 0 13.55 14.44 13.53 14.2 393167 14.2 up up correct
LAUR.US Laureate Education Inc 20191022 0 15.69 15.74 15.395 15.505 1116559 8.7188 down up incorrect
LAWS.US Lawson Products Inc 20191022 0 43.28 43.65 43.22 43.5 3996 43.5 up up correct
LBAI.US Lakeland Bancorp Inc 20191022 0 15.67 15.93 15.64 15.75 57600 14.5103 up up correct
LBC.US Luther Burbank Corporation 20191022 0 11.03 11.23 11.03 11.09 9866 10.4795 up up correct
LBRDA.US Liberty Broadband Corporation 20191022 0 110 110.91 109.68 109.79 45203 109.79 down down correct
LBRDK.US Liberty Broadband Corporation 20191022 0 110.49 111.01 108.7425 109.98 505452 109.98 down down correct
LBTYA.US Liberty Global plc 20191022 0 24.98 24.98 23.46 23.93 4432312 23.93 down down correct
LBTYK.US Liberty Global plc 20191022 0 23.73 23.73 22.4367 22.94 7900408 22.94 down down correct
LCA.US Landcadia Holdings IV Inc 20191022 0 9.79 9.81 9.79 9.79 40957 9.79
LCNB.US LCNB Corp 20191022 0 16.86 18 16.86 17.91 10438 16.2071 up up correct
LCRDX.US LCRDX 20191022 0 9.87 9.87 9.87 9.87 0 8.4783
LCUT.US Lifetime Brands Inc 20191022 0 8.26 8.5 8.26 8.36 2408 8.0637 up up correct
LE.US Lands' End Inc 20191022 0 11.85 12.185 11.52 12.11 167945 12.11 up up correct
LECO.US Lincoln Electric Holdings Inc 20191022 0 87.19 88.47 86.15 88.23 384863 84.7821 up up correct
LEDS.US SemiLEDs Corporation 20191022 0 2.5848 2.6906 2.5848 2.68 1000 2.68 up up correct
LEE.US Lee Enterprises Incorporated 20191022 0 1.85 1.85 1.81 1.83 115794 18.3 down down correct
LEGH.US Legacy Housing Corporation 20191022 0 15.82 16 15.72 15.89 6338 15.89 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20191022 0 10.2 10.2 10.2 10.2 0 34.8208
LEVL.US Level One Bancorp Inc 20191022 0 24.69 24.69 24.46 24.46 1115 23.9873 down up incorrect
LEXX.US Lexaria Bioscience Corp 20191022 0 0.51 0.5914 0.51 0.5902 2170 17.7059 up up correct
LFMD.US LifeMD Inc 20191022 0 0.825 0.825 0.688 0.8 3640 0.8 down down correct
LFUS.US Littelfuse Inc 20191022 0 189.83 190.405 182.97 188.63 86218 184.8578 down down correct
LFVN.US LifeVantage Corporation 20191022 0 14.8 14.98 14.69 14.92 137346 14.92 up up correct
LGIH.US LGI Homes Inc 20191022 0 85.64 86.155 83.23 83.26 333535 83.26 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20191022 0 109.65 111.69 109.31 110.85 318545 110.85 up up correct
LGO.US Largo Resources Ltd 20191022 0 1.02 1.05 1.02 1.03 118725 10.3 up up correct
LHCG.US LHC Group Inc 20191022 0 115.07 115.94 113.46 113.75 99468 113.75 down down correct
LIFE.US aTyr Pharma Inc 20191022 0 3.74 3.74 3.42 3.52 49341 3.52 down down correct
LILA.US Liberty Latin America Ltd 20191022 0 18.96 19.3 18.78 18.96 214118 17.8699
LILAK.US Liberty Latin America Ltd 20191022 0 18.56 18.99 18.53 18.7 432920 17.6083 up up correct
LINC.US Lincoln Educational Services Corporation 20191022 0 2.2 2.2041 2.14 2.17 4681 2.17 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20191022 0 17.12 17.4249 17.01 17.18 56082 17.18 up up correct
LINK.US Interlink Electronics Inc 20191022 0 3.54 3.91 3.54 3.91 776 3.91 up up correct
LIQT.US LiqTech International Inc 20191022 0 7.98 8.1 7.7799 8.07 80937 8.07 up up correct
LITE.US Lumentum Holdings Inc 20191022 0 55.53 56.08 54.96 55.02 586695 55.02 down down correct
LIVE.US Live Ventures Incorporated 20191022 0 8.76 8.89 8.7433 8.775 3592 8.775 up down incorrect
LIVN.US LivaNova PLC 20191022 0 75.26 75.26 72.34 72.46 355536 72.46 down down correct
LIVX.US LiveXLive Media Inc 20191022 0 1.58 1.68 1.58 1.61 35323 1.61 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20191022 0 1.29 1.29 1.29 1.29 33 7.74
LJPC.US La Jolla Pharmaceutical Company 20191022 0 8.7 8.97 8.39 8.43 298463 8.43 down down correct
LKCO.US Luokung Technology Corp 20191022 0 1.77 1.82 1.46 1.49 1168527 1.49 down down correct
LKFN.US Lakeland Financial Corporation 20191022 0 44.75 46.06 44.615 45.69 70349 43.1781 up up correct
LKQ.US LKQ Corporation 20191022 0 31.66 32.14 31.5717 31.89 1821633 31.7514 up up correct
LLL.US JX Luxventure Ltd 20191022 0 2.12 2.22 2.12 2.15 5775 2.15 up up correct
LLNW.US Limelight Networks Inc 20191022 0 4.14 4.405 4.123 4.39 3643335 4.39 up up correct
LMAT.US LeMaitre Vascular Inc 20191022 0 35.63 35.99 34.84 34.91 83517 34.0887 down down correct
LMB.US Limbach Holdings Inc 20191022 0 4.86 4.86 4.64 4.64 32215 4.64 down down correct
LMFA.US LM Funding America Inc 20191022 0 0.89 0.9 0.86 0.8999 13912 4.4995 up up correct
LMNL.US Liminal BioSciences Inc 20191022 0 7.4832 7.4832 7.4832 7.4832 243 7.4832
LMNR.US Limoneira Company 20191022 0 18.66 18.8 18.4 18.66 32470 17.8773
LMRK.US Landmark Infrastructure Partners LP 20191022 0 17.89 17.9946 17.7 17.81 54510 15.1849 down down correct
LMRKN.US Landmark Infrastructure Partners LP 20191022 0 26.3 26.3273 26.3 26.3273 802 22.5226 up up correct
LMRKO.US Landmark Infrastructure Partners LP 20191022 0 25.9571 26.0336 25.95 25.9863 4018 21.7288 up up correct
LMRKP.US Landmark Infrastructure Partners LP 20191022 0 25.82 25.82 25.7014 25.7127 2625 21.7997 down down correct
LNDC.US Landec Corporation 20191022 0 9.5 9.54 9.3225 9.39 88031 9.39 down down correct
LNT.US Alliant Energy Corporation 20191022 0 53.31 53.55 53.18 53.37 1420551 50.0533 up up correct
LNTH.US Lantheus Holdings Inc 20191022 0 18.59 18.85 18.36 18.47 235428 18.47 down down correct
LOAN.US Manhattan Bridge Capital Inc 20191022 0 6.3 6.42 6.25 6.34 40841 5.3821 up down incorrect
LOB.US Live Oak Bancshares Inc 20191022 0 18.62 18.68 18.27 18.49 134628 18.3212 down down correct
LOCO.US El Pollo Loco Holdings Inc 20191022 0 11.91 12.08 11.74 12.06 281577 12.06 up up correct
LOGC.US LogicBio Therapeutics Inc 20191022 0 10.37 10.4 10 10 35551 10 down down correct
LOGI.US Logitech International S.A 20191022 0 40.39 40.73 39.96 40 354213 39.1156 down down correct
LOOP.US Loop Industries Inc 20191022 0 11.25 11.709 10.51 10.91 83347 10.91 down down correct
LOPE.US Grand Canyon Education Inc 20191022 0 94.5 94.695 91.94 92.45 480250 92.45 down down correct
LORL.US Loral Space & Communications Inc 20191022 0 41 41.17 40.37 40.41 30905 29.3682 down down correct
LOTZ.US CarLotz Inc 20191022 0 9.87 9.87 9.87 9.87 23 9.87
LOVE.US The Lovesac Company 20191022 0 19.43 20.171 19.09 19.88 402949 19.88 up down incorrect
LPCN.US Lipocine Inc 20191022 0 3.0405 3.1 3.0251 3.06 50601 3.06 up down incorrect
LPLA.US LPL Financial Holdings Inc 20191022 0 78 78.295 76.76 77.32 858357 75.5154 down down correct
LPSN.US LivePerson Inc 20191022 0 37.54 38.14 37.13 37.22 961496 37.22 down up incorrect
LPTH.US LightPath Technologies Inc 20191022 0 0.7204 0.7439 0.72 0.73 9515 0.73 up up correct
LPTX.US Leap Therapeutics Inc 20191022 0 1.14 1.17 1.14 1.16 46144 1.16 up down incorrect
LQDA.US Liquidia Corporation 20191022 0 4.56 4.7799 4.345 4.44 86053 4.44 down down correct
LQDT.US Liquidity Services Inc 20191022 0 6.5 6.54 6.4 6.445 29592 6.445 down down correct
LRCX.US Lam Research Corporation 20191022 0 239.59 240.045 234.84 234.91 1053733 228.0272 down down correct
LRFC.US Logan Ridge Finance Corp 20191022 0 8.37 8.42 8.35 8.4 91975 6.8091 up down incorrect
LRMR.US Larimar Therapeutics Inc 20191022 0 0.728 0.77 0.7203 0.7694 23965 9.2328 up down incorrect
LSBK.US Lake Shore Bancorp Inc 20191022 0 14.92 14.9891 14.92 14.9891 1098 13.8097 up down incorrect
LSCC.US Lattice Semiconductor Corporation 20191022 0 18.64 18.91 18.11 18.21 1328554 18.21 down down correct
LSTR.US Landstar System Inc 20191022 0 114.17 115.67 113.27 115.64 274070 110.4858 up up correct
LSXMA.US The Liberty SiriusXM Group 20191022 0 43.28 43.4 43.07 43.25 426606 43.25 down down correct
LSXMB.US The Liberty SiriusXM Group 20191022 0 44.2192 44.2192 44.2192 44.2192 4 43.48
LSXMK.US The Liberty SiriusXM Group 20191022 0 43.62 43.85 43.54 43.66 311414 42.9484 up up correct
LTAFX.US Altst Strgs Fd A 20191022 0 6.98 6.98 6.98 6.98 0 6.1885
LTBR.US Lightbridge Corporation 20191022 0 5.01 5.84 4.6101 4.82 145040 4.82 down down correct
LTCFX.US Alternative Strategies Fund Class C 20191022 0 6.73 6.73 6.73 6.73 0 5.9512
LTIFX.US LTIFX 20191022 0 7.01 7.01 7.01 7.01 0 7.01
LTRPA.US Liberty TripAdvisor Holdings Inc 20191022 0 9.05 9.39 8.96 9.31 374170 9.31 up up correct
LTRX.US Lantronix Inc 20191022 0 3.53 3.6287 3.53 3.6 25510 3.6 up up correct
LULU.US Lululemon Athletica Inc 20191022 0 206.42 207.17 203.96 204.4 1045232 204.4 down down correct
LUMO.US Lumos Pharma Inc 20191022 0 1.56 1.62 1.48 1.56 781929 14.04
LUNA.US Luna Innovations Incorporated 20191022 0 5.84 5.86 5.66 5.66 55674 5.66 down down correct
LVO.US LiveOne Inc 20191022 0 1.58 1.68 1.58 1.61 35300 1.61 up up correct
LVOX.US LiveVox Holding Inc 20191022 0 9.86 9.86 9.86 9.86 0 9.86
LVOXU.US LiveVox Holdings Inc Unit 20191022 0 10.221 10.2245 10.22 10.2201 1400 10.2201 down down correct
LWAY.US Lifeway Foods Inc 20191022 0 2.05 2.28 2.05 2.22 4175 2.22 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20191022 0 0.69 0.695 0.66 0.66 42025 0.66 down down correct
LX.US LexinFintech Holdings Ltd 20191022 0 10.68 10.9499 10.68 10.82 841578 10.82 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20191022 0 3.28 3.48 3.26 3.4 1007132 3.4 up up correct
LYFT.US Lyft Inc 20191022 0 41.15 45.36 40.06 43.56 19559846 43.56 up up correct
LYL.US Dragon Victory International Limited 20191022 0 1.44 1.44 1.44 1.44 1036 1.44
LYTS.US LSI Industries Inc 20191022 0 5.4 5.43 5.19 5.19 52744 4.8788 down down correct
MACK.US Merrimack Pharmaceuticals Inc 20191022 0 4.11 4.18 4.05 4.18 18633 3.7169 up up correct
MANH.US Manhattan Associates Inc 20191022 0 76.62 77.77 74.35 74.6 1214317 74.6 down up incorrect
MANT.US ManTech International Corporation 20191022 0 69.09 69.47 67.94 68.22 85520 65.5728 down down correct
MAPS.US WM Technology Inc 20191022 0 9.85 9.85 9.85 9.85 100 9.85
MAPSW.US WM Technology Inc 20191022 0 0.65 0.65 0.63 0.63 126700 0.63 down down correct
MAR.US Marriott International Inc 20191022 0 122.62 123.01 121.85 122.05 1734824 121.1319 down down correct
MARA.US Marathon Digital Holdings Inc 20191022 0 1.62 1.6375 1.12 1.32 326082 1.32 down down correct
MARK.US Remark Holdings Inc 20191022 0 0.7 0.738 0.6601 0.7 123828 0.7
MARPS.US Marine Petroleum Trust 20191022 0 2.06 2.19 2.06 2.1176 4251 1.7826 up up correct
MASI.US Masimo Corporation 20191022 0 146.17 146.74 142.57 142.64 271271 142.64 down down correct
MAT.US Mattel Inc 20191022 0 10.87 10.87 10.21 10.56 8180841 10.56 down down correct
MATW.US Matthews International Corporation 20191022 0 36.64 37.1 36.31 36.99 96911 34.9916 up up correct
MBCN.US Middlefield Banc Corp 20191022 0 46.6 46.6 46.3 46.57 1557 21.8338 down down correct
MBII.US Marrone Bio Innovations Inc 20191022 0 1.38 1.39 1.38 1.39 15464 1.39 up up correct
MBIN.US Merchants Bancorp 20191022 0 16.02 16.39 15.84 16.14 46933 15.674 up up correct
MBINO.US Merchants Bancorp 20191022 0 26.33 26.47 26.26 26.38 16300 23.1133 up up correct
MBINP.US Merchants Bancorp 20191022 0 27.22 27.22 27.22 27.22 0 23.464
MBIO.US Mustang Bio Inc 20191022 0 2.9 2.96 2.81 2.85 102302 2.85 down down correct
MBOT.US Microbot Medical Inc 20191022 0 5.05 5.114 4.97 4.98 17307 4.98 down down correct
MBRX.US Moleculin Biotech Inc 20191022 0 1.12 1.15 1.09 1.14 90774 6.84 up up correct
MBUU.US Malibu Boats Inc 20191022 0 32.59 32.87 32.25 32.75 106675 32.75 up up correct
MBWM.US Mercantile Bank Corporation 20191022 0 35.16 35.76 34.88 35.32 45829 32.2753 up up correct
MCBC.US Macatawa Bank Corporation 20191022 0 10.37 10.59 10.37 10.43 39881 9.5982 up up correct
MCBS.US MetroCity Bankshares Inc 20191022 0 13.65 13.9 13.6 13.89 21600 13.0606 up down incorrect
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20191022 0 13.24 13.24 13.24 13.24 0 11.6216
MCFT.US MasterCraft Boat Holdings Inc 20191022 0 15.09 15.32 14.84 15.28 143974 15.28 up up correct
MCHP.US Microchip Technology Incorporated 20191022 0 97.33 97.83 96.26 96.37 3250434 46.8071 down down correct
MCHX.US Marchex Inc 20191022 0 3.24 3.28 3.17 3.17 20684 3.17 down down correct
MCRB.US Seres Therapeutics Inc 20191022 0 3.48 3.49 3.22 3.23 268924 3.23 down down correct
MCRI.US Monarch Casino & Resort Inc 20191022 0 42.65 42.95 42.4505 42.84 31281 42.84 up up correct
MDB.US MongoDB Inc 20191022 0 119.06 120.91 113.03 114.77 1196327 114.77 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20191022 0 88.11 89.5903 87.42 88.27 94498 88.27 up up correct
MDGS.US Medigus Ltd 20191022 0 1.7652 1.89 1.7652 1.89 404 1.89 up up correct
MDJH.US MDJM Ltd 20191022 0 2.85 2.85 2.57 2.61 8670 2.61 down up incorrect
MDLZ.US Mondelez International Inc 20191022 0 53.51 53.85 52.39 52.71 7944364 50.4403 down down correct
MDNA.US Medicenna Therapeutics Corp 20191022 0 0.93 0.9369 0.9222 0.9222 5121 0.9222 down down correct
MDRR.US Medalist Diversified REIT Inc 20191022 0 4.12 4.12 4.06 4.09 3207 3.5296 down down correct
MDRX.US Allscripts Healthcare Solutions Inc 20191022 0 10.92 11.18 10.87 11.14 1059342 11.14 up up correct
MDVL.US Medavail Holdings Inc 20191022 0 1.3879 1.4 1.38 1.4 4114 16.8 up up correct
MDWD.US MediWound Ltd 20191022 0 2.9 2.93 2.83 2.85 31036 2.85 down down correct
MDXG.US MiMedx Group Inc 20191022 0 5.138 5.19 5.05 5.076 77128 5.076 down down correct
MEDP.US Medpace Holdings Inc 20191022 0 76.28 77.37 74.82 74.97 297381 74.97 down down correct
MEDS.US TRxADE HEALTH Inc 20191022 0 1.1 1.1 1.1 1.1 12 6.6
MEIP.US MEI Pharma Inc 20191022 0 1.77 1.79 1.72 1.74 71795 1.74 down down correct
MELI.US MercadoLibre Inc 20191022 0 545.49 551.0718 535.16 536.89 276534 536.89 down down correct
MEOH.US Methanex Corporation 20191022 0 36.45 36.48 34.42 35.19 527622 33.6132 down down correct
MERC.US Mercer International Inc 20191022 0 11.69 11.825 11.43 11.78 134485 10.9009 up up correct
MESA.US Mesa Air Group Inc 20191022 0 7.25 7.85 7.21 7.71 419300 7.71 up up correct
MESO.US Mesoblast Limited 20191022 0 6.19 6.19 5.849 5.85 26816 5.85 down down correct
METC.US Ramaco Resources Inc 20191022 0 3.74 3.76 3.6 3.68 53768 3.68 down down correct
METX.US Meten EdtechX Education Group Ltd 20191022 0 10.17 10.2253 10.1553 10.2 3081 10.2 up up correct
MFH.US Mercurity Fintech Holding Inc 20191022 0 1.2 1.24 1.11 1.17 34474 2.34 down down correct
MFIN.US Medallion Financial Corp 20191022 0 6.22 6.46 6.2 6.37 80660 6.37 up up correct
MGEE.US MGE Energy Inc 20191022 0 76.32 76.71 74.23 74.5 368914 71.1698 down down correct
MGI.US MoneyGram International Inc 20191022 0 4.56 4.63 4.1076 4.15 1964409 4.15 down down correct
MGIC.US Magic Software Enterprises Ltd 20191022 0 9.07 9.2 9.07 9.15 7441 8.7651 up up correct
MGLN.US Magellan Health Inc 20191022 0 61.37 63.98 61.37 63.23 300076 63.23 up up correct
MGNI.US Magnite Inc 20191022 0 8.82 8.97 8.57 8.61 328023 8.61 down down correct
MGNX.US MacroGenics Inc 20191022 0 11.41 11.68 10.965 11.03 232771 11.03 down down correct
MGPI.US MGP Ingredients Inc 20191022 0 47.44 48.78 46.89 47.96 160458 46.8686 up up correct
MGRC.US McGrath RentCorp 20191022 0 68.86 68.86 67.48 67.59 201091 64.338 down down correct
MGTA.US Magenta Therapeutics Inc 20191022 0 10.22 10.594 10 10.09 73309 10.09 down down correct
MGTX.US MeiraGTx Holdings plc 20191022 0 14.67 15.0372 14.18 14.33 126090 14.33 down down correct
MHLD.US Maiden Holdings Ltd 20191022 0 0.602 0.64 0.602 0.63 41817 0.63 up up correct
MICT.US MICT Inc 20191022 0 0.49 0.49 0.4001 0.4062 14472 0.4062 down down correct
MIDD.US The Middleby Corporation 20191022 0 117.62 120.62 116.96 119.92 352203 119.92 up down incorrect
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20191022 0 0.25 0.25 0.25 0.25 700 0.25
MIME.US Mimecast Limited 20191022 0 39.01 39.74 38.42 38.47 861452 38.47 down down correct
MIND.US MIND Technology Inc 20191022 0 2.42 2.47 2.34 2.39 42127 2.39 down up incorrect
MIRM.US Mirum Pharmaceuticals Inc 20191022 0 8.3684 8.3684 7.355 7.43 14444 7.43 down down correct
MIST.US Milestone Pharmaceuticals Inc 20191022 0 21.74 21.74 19.99 21.25 5861 21.25 down down correct
MITK.US Mitek Systems Inc 20191022 0 9.64 9.77 9.33 9.35 215779 9.35 down down correct
MITO.US Stealth BioTherapeutics Corp 20191022 0 6.56 6.56 6.381 6.42 1144 6.42 down up incorrect
MKSI.US MKS Instruments Inc 20191022 0 95.67 96.96 95.54 95.86 328954 94.6468 up up correct
MKTX.US MarketAxess Holdings Inc 20191022 0 354.37 364.53 340.09 340.65 275368 336.5073 down down correct
MKTY.US Mechanical Technology Incorporated 20191022 0 0.9 0.9 0.85 0.86 12013 0.86 down down correct
MLAB.US Mesa Laboratories Inc 20191022 0 213.62 218.015 211.12 215.78 36981 214.5963 up up correct
MLCO.US Melco Resorts & Entertainment Limited 20191022 0 20.83 21.15 20.66 20.85 923978 20.5039 up up correct
MLHR.US Herman Miller Inc 20191022 0 46.55 47.335 46.26 47.145 345991 45.851 up up correct
MLKN.US MillerKnoll Inc 20191022 0 46.55 47.335 46.26 47.145 345991 45.6461 up up correct
MLVF.US Malvern Bancorp Inc 20191022 0 22.76 22.97 22.56 22.8 7641 22.8 up up correct
MMAT.US Meta Materials Inc 20191022 0 1.78 1.8 1.62 1.66 41450 1.66 down up incorrect
MMLP.US Martin Midstream Partners L.P 20191022 0 4.08 4.46 4.01 4.43 360886 3.9595 up up correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20191022 0 0.66 0.67 0.65 0.65 3030 0.65 down up incorrect
MMSI.US Merit Medical Systems Inc 20191022 0 30.61 30.84 30.26 30.37 367398 30.37 down up incorrect
MMYT.US MakeMyTrip Limited 20191022 0 21.54 22.1 21.54 21.65 454605 21.65 up up correct
MNDO.US MIND C.T.I. Ltd 20191022 0 2.32 2.35 2.3158 2.35 4717 1.9034 up up correct
MNDT.US Mandiant Inc. 20191022 0 15.45 15.8 15.4 15.6 3751665 15.6 up up correct
MNKD.US MannKind Corporation 20191022 0 1.3 1.35 1.28 1.3 1994558 1.3
MNOV.US MediciNova Inc 20191022 0 8.15 8.2765 7.91 7.95 40475 7.95 down down correct
MNRO.US Monro Inc 20191022 0 80.48 81.09 79.8 80.73 177194 77.8261 up up correct
MNSB.US MainStreet Bancshares Inc 20191022 0 21 21 20.8 21 2984 21
MNST.US Monster Beverage Corporation 20191022 0 56.38 56.66 55.94 55.94 1863500 55.94 down down correct
MNTV.US Momentive Global Inc 20191022 0 17.57 17.74 17.19 17.3 581303 17.3 down up incorrect
MNTX.US Manitex International Inc 20191022 0 6 6.2476 5.95 6 32720 6
MODV.US ModivCare Inc 20191022 0 61.61 62.45 60.825 60.87 56229 59.1354 down down correct
MOFG.US MidWestOne Financial Group Inc 20191022 0 31.3 31.86 31.13 31.31 25210 29.0557 up down incorrect
MOGO.US Mogo Inc 20191022 0 3.08 3.0896 3.05 3.05 3766 3.05 down up incorrect
MOLN.US Molecular Partners AG American Depositary Shares 20191022 0 17.48 17.5 17.36 17.48 13142 17.48
MOMO.US Momo Inc 20191022 0 34.39 34.67 33.44 33.48 1524010 30.9873 down down correct
MOR.US MorphoSys AG 20191022 0 29.17 29.4 28.61 28.76 83966 28.76 down down correct
MORF.US Morphic Holding Inc 20191022 0 13.5 13.99 13.01 13.68 38344 13.68 up up correct
MORN.US Morningstar Inc 20191022 0 159.9 161.47 156.995 157.09 93734 154.9905 down up incorrect
MOSY.US MoSys Inc 20191022 0 2.35 2.39 2.3353 2.375 11877 2.375 up up correct
MOTS.US Motus GI Holdings Inc 20191022 0 1.69 1.78 1.66 1.75 62700 1.75 up up correct
MOXC.US Moxian Inc 20191022 0 1.9 1.9 1.8 1.8 3959 1.8 down down correct
MPAA.US Motorcar Parts of America Inc 20191022 0 17.13 17.295 16.9 17.16 86542 17.16 up down incorrect
MPB.US Mid Penn Bancorp Inc 20191022 0 25.23 25.23 25.165 25.165 776 23.3502 down down correct
MPWR.US Monolithic Power Systems Inc 20191022 0 145.32 146.01 142.95 144.21 569688 142.008 down down correct
MRAM.US Everspin Technologies Inc 20191022 0 5.75 6.16 5.7148 5.98 83277 5.98 up up correct
MRBK.US Meridian Corporation 20191022 0 17.51 17.51 17.445 17.48 5297 16.2186 down up incorrect
MRCC.US Monroe Capital Corporation 20191022 0 10.88 10.96 10.64 10.73 157508 8.2766 down down correct
MRCY.US Mercury Systems Inc 20191022 0 71.64 71.66 69.69 71.02 407501 71.02 down up incorrect
MREO.US Mereo BioPharma Group plc 20191022 0 3.65 3.65 3.4 3.4027 3484 3.4027 down up incorrect
MRIN.US Marin Software Incorporated 20191022 0 2.2 2.26 2.13 2.26 3774 2.26 up up correct
MRKR.US Marker Therapeutics Inc 20191022 0 4.27 4.27 4.02 4.07 240989 4.07 down down correct
MRLN.US Marlin Business Services Corp 20191022 0 24.23 24.475 24.03 24.03 5991 21.8711 down down correct
MRNA.US Moderna Inc 20191022 0 15.56 16.09 15.55 15.92 594156 15.92 up up correct
MRNS.US Marinus Pharmaceuticals Inc 20191022 0 1.32 1.33 1.23 1.28 246253 5.12 down up incorrect
MRSN.US Mersana Therapeutics Inc 20191022 0 1.69 1.86 1.69 1.84 223359 1.84 up down incorrect
MRTN.US Marten Transport Ltd 20191022 0 21.76 22.15 21.46 22.12 365997 13.683 up down incorrect
MRTX.US Mirati Therapeutics Inc 20191022 0 76.55 78.75 75.72 77.02 534607 77.02 up up correct
MRUS.US Merus N.V 20191022 0 16.77 16.9 16.21 16.37 224439 16.37 down up incorrect
MRVL.US Marvell Technology Inc 20191022 0 24.13 24.18 23.8 24.1 7240555 23.8008 down down correct
MSBI.US Midland States Bancorp Inc 20191022 0 26.4 26.75 26.23 26.54 91496 23.6332 up up correct
MSEX.US Middlesex Water Company 20191022 0 65.39 66.1 65.34 65.89 39502 63.822 up up correct
MSFDX.US Mlt Strgy Grwt A 20191022 0 13.73 13.73 13.73 13.73 0 11.9914
MSFIX.US The Multi 20191022 0 13.97 13.97 13.97 13.97 0 12.2006
MSFT.US Microsoft Corporation 20191022 0 138.97 140.01 136.26 136.37 27935270 133.365 down down correct
MSFYX.US The Multi 20191022 0 13.4 13.4 13.4 13.4 0 11.7032
MSTR.US MicroStrategy Incorporated 20191022 0 144.18 145.09 142.66 143.02 42025 143.02 down up incorrect
MSVB.US Mid 20191022 0 13.25 13.26 13.25 13.25 800 13.0363
MTBC.US CareCloud Inc 20191022 0 3.89 4.09 3.8793 4.09 14320 4.09 up up correct
MTBCP.US CareCloud Inc 20191022 0 26.65 26.75 26.65 26.701 8970 21.418 up up correct
MTC.US Mmtec Inc 20191022 0 2.808 2.86 2.72 2.79 5521 2.79 down down correct
MTEM.US Molecular Templates Inc 20191022 0 8.39 9.16 8.31 8.86 440124 8.86 up up correct
MTEX.US Mannatech Incorporated 20191022 0 16.26 16.4425 16.26 16.41 815 13.9822 up up correct
MTLS.US Materialise NV 20191022 0 18.82 19 18.4 18.63 37811 18.63 down down correct
MTP.US Midatech Pharma plc 20191022 0 1.399 1.4 1.38 1.38 2480 6.9 down down correct
MTRX.US Matrix Service Company 20191022 0 18.83 19.03 18.59 18.83 89452 18.83
MTSI.US MACOM Technology Solutions Holdings Inc 20191022 0 21.62 21.72 21.08 21.44 300739 21.44 down down correct
MU.US Micron Technology Inc 20191022 0 45.3 45.7 44.62 44.66 14007587 44.5977 down down correct
MUDSW.US Mudrick Capital Acquisition Corporation II 20191022 0 0.6 0.6 0.6 0.6 10000 0.6
MULN.US Mullen Automotive Inc 20191022 0 4.54 4.54 4.33 4.4 8700 4.4 down down correct
MVBF.US MVB Financial Corp 20191022 0 20.15 20.5 19.85 20.4 44395 19.6447 up up correct
MVIS.US MicroVision Inc 20191022 0 0.7337 0.8 0.7163 0.7984 790101 0.7984 up down incorrect
MVST.US Microvast Holdings Inc 20191022 0 9.84 9.84 9.84 9.84 0 9.84
MYFW.US First Western Financial Inc 20191022 0 15.95 16.48 15.56 15.61 2221 15.61 down down correct
MYGN.US Myriad Genetics Inc 20191022 0 31.15 32.4543 30.95 32.29 862384 32.29 up up correct
MYMD.US MyMD Pharmaceuticals Inc 20191022 0 0.42 0.4349 0.41 0.419 77209 20.112 down down correct
MYRG.US MYR Group Inc 20191022 0 32.81 33.46 32.22 32.99 62645 32.99 up up correct
MYSZ.US My Size Inc 20191022 0 0.4451 0.4507 0.4211 0.43 7246 6.45 down down correct
NAII.US Natural Alternatives International Inc 20191022 0 9 9 9 9 154 9
NAKD.US Naked Brand Group Limited 20191022 0 0.0415 0.0415 0.0391 0.0405 6226 60.75 down up incorrect
NAOV.US NanoVibronix Inc 20191022 0 2.87 2.94 2.86 2.94 3225 2.94 up up correct
NATH.US Nathan's Famous Inc 20191022 0 72.96 73.95 71.79 72.56 1542 69.0415 down up incorrect
NATI.US National Instruments Corporation 20191022 0 41.16 41.31 40.55 40.86 246902 38.5036 down down correct
NATR.US Nature's Sunshine Products Inc 20191022 0 9.37 9.44 9.27 9.31 17900 8.8171 down down correct
NAVI.US Navient Corporation 20191022 0 12.03 12.21 11.91 12.15 2330832 10.8156 up up correct
NBEV.US NewAge Inc 20191022 0 2.72 2.7599 2.69 2.71 889720 2.71 down down correct
NBIX.US Neurocrine Biosciences Inc 20191022 0 97.96 99.6602 97.6 98.12 519987 98.12 up up correct
NBN.US Northeast Bank 20191022 0 21.92 22.63 21.92 22.43 5540 22.343 up up correct
NBRV.US Nabriva Therapeutics plc 20191022 0 1.93 1.93 1.86 1.91 47556 19.1 down down correct
NBSE.US NeuBase Therapeutics Inc 20191022 0 4.87 4.87 4.53 4.53 21468 4.53 down down correct
NBTB.US NBT Bancorp Inc 20191022 0 37.68 38.0523 37.42 37.84 119069 35.302 up up correct
NCBS.US Nicolet Bankshares Inc 20191022 0 69.84 70 68.98 69.54 21064 69.54 down up incorrect
NCMI.US National CineMedia Inc 20191022 0 8.71 8.84 8.7 8.81 306268 7.4115 up down incorrect
NCNA.US NuCana plc 20191022 0 7 7.25 6.8527 7 28154 7
NCSM.US NCS Multistage Holdings Inc 20191022 0 2.2445 2.34 2.06 2.08 20377 41.6 down down correct
NCTY.US The9 Limited 20191022 0 0.9673 0.97 0.93 0.95 53548 9.5 down up incorrect
NDAQ.US Nasdaq Inc 20191022 0 98.06 98.79 96.62 97.86 1100439 94.6833 down down correct
NDLS.US Noodles & Company 20191022 0 4.98 5.015 4.87 4.94 224545 4.94 down up incorrect
NDRA.US ENDRA Life Sciences Inc 20191022 0 1.32 1.3265 1.16 1.1672 64744 1.1672 down down correct
NDRAW.US ENDRA Life Sciences Inc. Warrants 20191022 0 0.1704 0.36 0.15 0.34 27868 0.34 up up correct
NDSN.US Nordson Corporation 20191022 0 149.63 153.43 148.65 153.05 281433 150.1564 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20191022 0 11.5 11.5 11.45 11.45 2165 8.3422 down down correct
NEGG.US Newegg Commerce Inc 20191022 0 5.36 5.36 5.36 5.36 13 5.36
NEO.US NeoGenomics Inc 20191022 0 20.41 20.55 19.8699 19.95 481793 19.95 down down correct
NEOG.US Neogen Corporation 20191022 0 65.2 65.33 64.52 64.74 84504 32.37 down down correct
NEON.US Neonode Inc 20191022 0 2.382 2.45 2.3551 2.43 10176 2.43 up up correct
NEPH.US Nephros Inc 20191022 0 9.8 10.197 9.8 10 20417 10 up up correct
NEPT.US Neptune Wellness Solutions Inc 20191022 0 3.41 3.48 3.35 3.36 388002 3.36 down down correct
NERV.US Minerva Neurosciences Inc 20191022 0 4.17 4.3 4.06 4.08 250605 4.08 down down correct
NESR.US National Energy Services Reunited Corp 20191022 0 6.42 6.62 6.39 6.6 263204 6.6 up up correct
NESRW.US NESRW 20191022 0 0.32 0.34 0.32 0.34 1203700 0.34 up up correct
NETE.US Net Element Inc 20191022 0 4.54 4.54 4.3339 4.4004 8664 4.4004 down down correct
NEWT.US Newtek Business Services Corp 20191022 0 22.29 22.4699 22.23 22.25 68164 17.2101 down up incorrect
NEXT.US NextDecade Corporation 20191022 0 6.6 6.6 5.6101 6.34 10756 6.34 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20191022 0 16.85 16.98 16.78 16.84 59569 15.5917 down down correct
NFE.US New Fortress Energy Inc 20191022 0 17.59 17.78 17.37 17.53 36520 17.2252 down up incorrect
NFLX.US Netflix Inc 20191022 0 271.159 275.41 265.8 266.69 11865590 266.69 down down correct
NGM.US NGM Biopharmaceuticals Inc 20191022 0 11.91 12.48 11.89 12.08 126732 12.08 up down incorrect
NH.US NantHealth Inc 20191022 0 0.7441 0.7673 0.705 0.7102 75083 0.7102 down down correct
NHTC.US Natural Health Trends Corp 20191022 0 7.18 7.18 6.7 6.71 47985 4.9685 down down correct
NICE.US NICE Ltd 20191022 0 147 148.25 146.12 146.26 181413 146.26 down down correct
NICHX.US NICHX 20191022 0 26.33 26.33 26.33 26.33 0 23.6916
NICK.US Nicholas Financial Inc 20191022 0 9.11 9.11 8.8796 8.8796 4371 8.8796 down down correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20191022 0 4.38 4.415 4.21 4.25 14710 4.25 down up incorrect
NIU.US Niu Technologies 20191022 0 9.2 9.45 9.05 9.41 46453 9.41 up up correct
NK.US NantKwest Inc 20191022 0 1.12 1.18 1.09 1.15 141711 1.15 up up correct
NKLA.US Nikola Corporation 20191022 0 10.26 10.3299 10.2363 10.3299 7760 10.3299 up down incorrect
NKSH.US National Bankshares Inc 20191022 0 41.49 41.8832 40.585 41.31 12430 37.4233 down down correct
NKTR.US Nektar Therapeutics 20191022 0 17.65 17.76 17.155 17.2 1565220 17.2 down down correct
NLOK.US NortonLifeLock Inc 20191022 0 23.13 23.3 23 23.15 2174361 12.7303 up up correct
NLTX.US Neoleukin Therapeutics Inc 20191022 0 2.69 2.74 2.63 2.72 21656 2.72 up up correct
NMFC.US New Mountain Finance Corporation 20191022 0 13.53 13.625 13.48 13.55 288903 10.7532 up up correct
NMIH.US NMI Holdings Inc 20191022 0 29.71 30.64 29.59 29.8 544241 29.8 up up correct
NMRD.US Nemaura Medical Inc 20191022 0 0.75 0.76 0.72 0.76 1083 7.6 up down incorrect
NMRK.US Newmark Group Inc 20191022 0 9.96 10.065 9.87 9.92 598371 9.649 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20191022 0 2.15 2.15 1.84 1.87 7700 1.87 down up incorrect
NMTR.US 9 Meters Biopharma Inc 20191022 0 1 1.02 0.9134 0.95 246148 0.95 down up incorrect
NNBR.US NN Inc 20191022 0 7.29 7.39 7.01 7.38 190027 7.38 up up correct
NNDM.US Nano Dimension Ltd 20191022 0 3.7 3.79 2.15 2.87 508513 2.87 down down correct
NODK.US NI Holdings Inc 20191022 0 17.45 17.87 17.45 17.65 1655 17.65 up down incorrect
NOTV.US Inotiv Inc 20191022 0 4.31 4.39 4.06 4.24 23768 4.24 down down correct
NOVN.US Novan Inc 20191022 0 2.4 2.4159 2.18 2.37 3275 23.7 down down correct
NOVT.US Novanta Inc 20191022 0 87.12 88.66 86.74 88 83395 88 up up correct
NRBO.US NeuroBo Pharmaceuticals Inc 20191022 0 0.376 0.44 0.3738 0.387 6562 9.675 up up correct
NRC.US National Research Corporation 20191022 0 58.39 59.96 57 57.2 21214 56.2916 down up incorrect
NRIM.US Northrim BanCorp Inc 20191022 0 38.33 38.89 38.14 38.39 13234 35.1331 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20191022 0 21.37 21.37 21.37 21.37 0 17.8441
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20191022 0 21.5 21.5 21.5 21.5 0 18.276
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20191022 0 21.49 21.49 21.49 21.49 0 17.8823
NRXP.US NRx Pharmaceuticals Inc 20191022 0 10.49 10.49 10.49 10.49 500 10.49
NSIT.US Insight Enterprises Inc 20191022 0 58.38 58.74 57.82 58.13 189215 58.13 down down correct
NSPR.US InspireMD Inc 20191022 0 18.45 18.45 16.65 17.1 8960 17.1 down down correct
NSSC.US Napco Security Technologies Inc 20191022 0 27.81 28.31 27.56 28.01 84232 28.01 up down incorrect
NSTG.US NanoString Technologies Inc 20191022 0 21.31 21.73 21.16 21.56 259884 21.56 up up correct
NSYS.US Nortech Systems Incorporated 20191022 0 2.88 2.94 2.88 2.9162 7597 2.9162 up up correct
NTAP.US NetApp Inc 20191022 0 54.66 55.59 54.15 55.18 1538687 51.5925 up down incorrect
NTCT.US NetScout Systems Inc 20191022 0 22.16 22.5148 22.14 22.3 196934 22.3 up up correct
NTES.US NetEase Inc 20191022 0 283.23 285.19 272.895 274.26 3868515 52.5438 down down correct
NTGR.US NETGEAR Inc 20191022 0 32.31 32.55 31.82 31.95 283775 31.95 down down correct
NTIC.US Northern Technologies International Corporation 20191022 0 12.01 12.17 12.01 12.17 3880 11.8498 up up correct
NTLA.US Intellia Therapeutics Inc 20191022 0 11.42 11.56 11.01 11.2 241207 11.2 down down correct
NTNX.US Nutanix Inc 20191022 0 27.37 27.49 26.57 27.26 2695065 27.26 down up incorrect
NTRA.US Natera Inc 20191022 0 40.39 40.92 37.52 37.56 1081790 37.56 down down correct
NTRS.US Northern Trust Corporation 20191022 0 96.83 98.455 96.683 97.51 1108250 91.3349 up up correct
NTUS.US Natus Medical Incorporated 20191022 0 32.86 33.09 32.085 32.41 123255 32.41 down down correct
NTWK.US NetSol Technologies Inc 20191022 0 5.27 5.3299 5.2 5.28 17432 5.28 up up correct
NUAN.US Nuance Communications Inc 20191022 0 15.65 15.72 15.43 15.45 1130812 15.45 down down correct
NURO.US NeuroMetrix Inc 20191022 0 0.27 0.29 0.265 0.2796 38359 2.796 up up correct
NUVA.US NuVasive Inc 20191022 0 67.73 68.23 66.15 66.86 466307 66.86 down down correct
NUWE.US Nuwellis Inc 20191022 0 1.43 1.5 1.41 1.42 38288 1.42 down up incorrect
NVAX.US Novavax Inc 20191022 0 4.42 4.52 4.26 4.34 396102 4.34 down down correct
NVCN.US Neovasc Inc 20191022 0 3.75 3.78 3.63 3.68 27429 3.68 down down correct
NVCR.US NovoCure Limited 20191022 0 75.77 76.35 71.69 71.81 437885 71.81 down down correct
NVDA.US NVIDIA Corporation 20191022 0 198.3 202.53 195.3 195.61 8434228 48.7434 down down correct
NVEC.US NVE Corporation 20191022 0 67.7 68.2 66.06 66.06 16494 57.1801 down down correct
NVEE.US NV5 Global Inc 20191022 0 72.51 72.62 71.15 71.84 80533 71.84 down down correct
NVFY.US Nova LifeStyle Inc 20191022 0 0.6 0.6 0.5922 0.5922 9287 2.961 down down correct
NVIV.US InVivo Therapeutics Holdings Corp 20191022 0 0.3997 0.5 0.35 0.38 57105 11.4 down down correct
NVMI.US Nova Measuring Instruments Ltd 20191022 0 33.6 33.6 32.86 32.92 72096 32.92 down down correct
NVNO.US enVVeno Medical Corp 20191022 0 18.25 20 18 18.5 2364 18.5 up up correct
NVNOW.US enVVeno Medical Corporation 20191022 0 0.15 0.15 0.15 0.15 0 0.15
NVOS.US Novo Integrated Sciences Inc 20191022 0 0.062 0.062 0.0588 0.0588 350 5.88 down down correct
NWBI.US Northwest Bancshares Inc 20191022 0 17.74 17.74 17.385 17.475 542240 15.2494 down down correct
NWE.US NorthWestern Corporation 20191022 0 75.1 75.48 74.68 74.83 184961 68.337 down up incorrect
NWFL.US Norwood Financial Corp 20191022 0 31.12 31.33 30.6282 30.91 3590 28.6634 down down correct
NWL.US Newell Brands Inc 20191022 0 19.71 19.95 19.2 19.71 4106192 17.7596
NWLI.US National Western Life Group Inc 20191022 0 269 272.75 269 270.69 13700 269.3802 up down incorrect
NWPX.US Northwest Pipe Company 20191022 0 28.26 29.28 28.23 29.04 33333 29.04 up up correct
NWS.US News Corporation 20191022 0 14.03 14.32 14.015 14.19 1115492 13.8409 up down incorrect
NWSA.US News Corporation 20191022 0 13.69 14 13.64 13.84 2219653 13.4999 up up correct
NXGN.US NextGen Healthcare Inc 20191022 0 15.94 16.197 15.76 15.86 183274 15.86 down down correct
NXPI.US NXP Semiconductors N.V 20191022 0 110.19 110.45 107.67 107.78 2186221 104.8949 down down correct
NXST.US Nexstar Media Group Inc 20191022 0 100.41 103.2 100.01 102.91 297018 97.9138 up up correct
NXTC.US NextCure Inc 20191022 0 27.29 27.5 26.55 27.23 55623 27.23 down up incorrect
NXTD.US Nxt 20191022 0 0.5063 0.5063 0.47 0.4754 74308 4.754 down down correct
NXTP.US Nextplay Technologies Inc 20191022 0 2.38 2.648 2.323 2.64 18800 2.64 up up correct
NYMT.US New York Mortgage Trust Inc 20191022 0 6.2 6.23 6.19 6.22 1765958 5.0979 up up correct
NYMTM.US New York Mortgage Trust Inc 20191022 0 24.96 24.9634 24.91 24.92 78388 20.9618 down down correct
NYMTN.US New York Mortgage Trust Inc 20191022 0 25.06 25.09 25 25.045 12861 21.038 down down correct
NYMTP.US New York Mortgage Trust Inc 20191022 0 25.512 25.61 25.4301 25.5452 4522 21.5632 up up correct
NYMX.US Nymox Pharmaceutical Corporation 20191022 0 1.85 1.9 1.8001 1.83 29157 1.83 down down correct
OBAS.US Optibase Ltd 20191022 0 12.1 12.15 11.9 12.1 1814 12.1
OBLG.US Oblong Inc 20191022 0 1.11 1.16 1.07 1.16 11141 1.16 up up correct
OBNK.US Origin Bancorp Inc 20191022 0 33.34 33.59 33 33.14 33898 32.151 down down correct
OBSV.US ObsEva SA 20191022 0 7.47 7.64 7.26 7.26 19365 7.26 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20191022 0 27.8 27.8 27.8 27.8 0 26.124
OCC.US Optical Cable Corporation 20191022 0 2.92 2.9903 2.91 2.99 4332 2.99 up up correct
OCCI.US OFS Credit Company Inc 20191022 0 17.34 17.34 17.2196 17.2549 20097 11.7921 down up incorrect
OCCIP.US OFS Credit Company Inc 20191022 0 25.57 25.68 25.5 25.68 2370 22.0419 up up correct
OCFC.US OceanFirst Financial Corp 20191022 0 23.96 24.04 23.43 23.99 170834 22.1563 up up correct
OCGN.US Ocugen Inc 20191022 0 1.98 2.05 1.88 1.97 633412 1.97 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20191022 0 5.19 5.21 5.17 5.2 230345 4.3347 up up correct
OCUL.US Ocular Therapeutix Inc 20191022 0 3.43 3.645 3.38 3.62 341722 3.62 up down incorrect
OCUP.US Ocuphire Pharma Inc 20191022 0 1.9 1.9334 1.83 1.92 4525 7.68 up up correct
OCX.US OncoCyte Corporation 20191022 0 1.65 1.72 1.6 1.64 106734 1.64 down up incorrect
ODFL.US Old Dominion Freight Line Inc 20191022 0 179.95 181.08 178.12 181.04 611203 119.8118 up up correct
ODP.US The ODP Corporation 20191022 0 1.93 1.98 1.86 1.97 703013 19.2768 up down incorrect
ODT.US Odonate Therapeutics Inc 20191022 0 29.33 31.075 29.15 30.53 100475 30.53 up up correct
OEG.US Orbital Energy Group Inc 20191022 0 0.6705 0.75 0.6375 0.75 69408 0.75 up up correct
OESX.US Orion Energy Systems Inc 20191022 0 2.62 2.6422 2.43 2.53 199256 2.53 down down correct
OFED.US Oconee Federal Financial Corp 20191022 0 22.8 22.8 22.8 22.8 541 21.9341
OFIX.US Orthofix Medical Inc 20191022 0 52.86 53.5413 52.65 52.74 51287 52.74 down down correct
OFLX.US Omega Flex Inc 20191022 0 93.11 94.36 91.73 91.73 23257 89.8845 down down correct
OFS.US OFS Capital Corporation 20191022 0 11.8 11.82 11.7 11.75 13016 8.9102 down down correct
OFSSI.US OFSSI 20191022 0 24.78 24.78 24.7 24.73 15100 21.6846 down down correct
OGI.US OrganiGram Holdings Inc 20191022 0 3.55 3.62 3.4703 3.54 828149 3.54 down down correct
OIIM.US O2Micro International Limited 20191022 0 1.23 1.23 1.16 1.23 93790 1.23
OKTA.US Okta Inc 20191022 0 102.22 104.62 98.12 99.29 3106489 99.29 down up incorrect
OLED.US Universal Display Corporation 20191022 0 177.99 177.99 170 172.67 380623 171.2645 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20191022 0 62.49 63.51 62.265 63 736064 63 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20191022 0 53.17 54.14 52.76 53.35 68639 51.3288 up up correct
OMCL.US Omnicell Inc 20191022 0 77.45 77.48 73.86 74.92 236396 74.92 down up incorrect
OMER.US Omeros Corporation 20191022 0 16.12 16.1245 15.41 15.52 253203 15.52 down up incorrect
OMEX.US Odyssey Marine Exploration Inc 20191022 0 3.47 3.6889 3.46 3.6 16440 3.6 up up correct
OMP.US Oasis Midstream Partners LP 20191022 0 17.39 17.65 17 17.04 297996 12.4857 down down correct
OMQS.US OMNIQ Corp. Common Stock 20191022 0 0.19 0.2 0.178 0.1998 7671 3.996 up up correct
ON.US ON Semiconductor Corporation 20191022 0 19.16 19.595 19.12 19.27 5828972 19.27 up up correct
ONB.US Old National Bancorp 20191022 0 18.24 18.24 17.7125 17.89 1155197 16.5957 down down correct
ONCS.US OncoSec Medical Incorporated 20191022 0 2.47 2.65 2.35 2.47 137642 2.47
ONCT.US Oncternal Therapeutics Inc 20191022 0 5.7 5.7 5.42 5.54 10783 5.54 down down correct
ONCY.US Oncolytics Biotech Inc 20191022 0 0.46 0.5 0.46 0.4652 71471 0.4652 up up correct
ONTX.US Onconova Therapeutics Inc 20191022 0 1.1 1.1 0.8557 0.8586 73701 12.879 down down correct
ONVO.US Organovo Holdings Inc 20191022 0 0.2812 0.2895 0.2613 0.2737 27589 5.474 down down correct
OPBK.US OP Bancorp 20191022 0 9.68 9.83 9.57 9.64 7763 8.9398 down down correct
OPCH.US Option Care Health Inc 20191022 0 3.58 3.61 3.515 3.56 487399 14.24 down up incorrect
OPGN.US OpGen Inc 20191022 0 6.12 6.77 5.55 5.9 165758 5.9 down down correct
OPHC.US OptimumBank Holdings Inc 20191022 0 3.23 3.285 3.04 3.2574 4852 3.2574 up up correct
OPI.US Office Properties Income Trust 20191022 0 31.96 32.5 31.67 32.45 219294 27.6281 up down incorrect
OPK.US OPKO Health Inc 20191022 0 2.16 2.2 2.065 2.15 4195415 2.15 down down correct
OPNT.US Opiant Pharmaceuticals Inc 20191022 0 15.44 15.68 15.111 15.13 20073 15.13 down down correct
OPOF.US Old Point Financial Corporation 20191022 0 24.3 24.4955 24.3 24.4955 235 23.2122 up up correct
OPRA.US Opera Limited 20191022 0 10.42 10.42 9.93 10.06 109373 10.06 down down correct
OPRT.US Oportun Financial Corporation 20191022 0 16.03 16.28 15.9 16.25 76216 16.25 up up correct
OPRX.US OptimizeRx Corporation 20191022 0 13.53 14.135 13.03 13.07 36028 13.07 down down correct
OPTN.US OptiNose Inc 20191022 0 7.77 7.95 7.67 7.9 117219 7.9 up up correct
ORGO.US Organogenesis Holdings Inc 20191022 0 7.48 7.775 7.4 7.57 20215 7.57 up up correct
ORGS.US Orgenesis Inc 20191022 0 3.58 3.72 3.51 3.68 10422 3.68 up down incorrect
ORLY.US O'Reilly Automotive Inc 20191022 0 402.9 405.06 400.15 400.4 436803 400.4 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20191022 0 3.12 3.1889 3.12 3.13 20038 3.13 up down incorrect
ORRF.US Orrstown Financial Services Inc 20191022 0 22.43 22.7 22.1478 22.41 5273 20.6006 down down correct
ORTX.US Orchard Therapeutics plc 20191022 0 12.45 13.2 12.29 13.01 110065 13.01 up up correct
OSBC.US Old Second Bancorp Inc 20191022 0 12.2 12.52 12.11 12.43 32705 12.2106 up down incorrect
OSIS.US OSI Systems Inc 20191022 0 98.29 99.01 96.27 96.6 137054 96.6 down up incorrect
OSMT.US Osmotica Pharmaceuticals plc 20191022 0 4.75 4.75 3.4001 3.46 370442 3.46 down down correct
OSPN.US OneSpan Inc 20191022 0 15.24 15.71 15.2301 15.63 114391 15.63 up up correct
OSS.US One Stop Systems Inc 20191022 0 2.51 2.5336 2.4324 2.48 40666 2.48 down down correct
OSTK.US Overstock.com Inc 20191022 0 10.8855 11.0515 10.5438 10.7098 1441519 10.7098 down down correct
OSUR.US OraSure Technologies Inc 20191022 0 8.18 8.33 8.05 8.29 452854 8.29 up up correct
OSW.US OneSpaWorld Holdings Limited 20191022 0 15.13 15.45 14.98 15.435 209958 15.199 up up correct
OTEL.US Otelco Inc 20191022 0 11.8 11.92 11.8 11.88 408 11.88 up up correct
OTEX.US Open Text Corporation 20191022 0 39.96 40.12 39.2 39.28 1365161 37.8191 down down correct
OTIC.US Otonomy Inc 20191022 0 2.2 2.22 2.19 2.21 38756 2.21 up down incorrect
OTLK.US Outlook Therapeutics Inc 20191022 0 1.27 1.3 1.25 1.28 83737 1.28 up up correct
OTLKW.US Oncobiologics Inc. Series A Warrant 20191022 0 0.15 0.15 0.1 0.13 6209 0.13 down down correct
OTRK.US Ontrak Inc 20191022 0 13.45 13.685 13.25 13.47 53530 13.47 up up correct
OTTR.US Otter Tail Corporation 20191022 0 55.16 55.45 54.85 54.92 58525 51.1298 down down correct
OVBC.US Ohio Valley Banc Corp 20191022 0 38.26 38.26 36.55 36.55 8117 33.8986 down down correct
OVID.US Ovid Therapeutics Inc 20191022 0 2.18 2.27 2.16 2.23 255232 2.23 up up correct
OVLY.US Oak Valley Bancorp 20191022 0 16.75 16.76 16.655 16.75 4267 16.1642
OWSCX.US OWSCX 20191022 0 20.33 20.33 20.33 20.33 0 19.7596
OXBR.US Oxbridge Re Holdings Limited 20191022 0 0.98 1.02 0.96 1 6392 1 up down incorrect
OXBRW.US Oxbridge Re Holdings Limited 20191022 0 0.05 0.05 0.05 0.05 100 0.05
OXLC.US Oxford Lane Capital Corp 20191022 0 9.48 9.55 9.4 9.53 415380 6.4817 up down incorrect
OXLCM.US Oxford Lane Capital Corp 20191022 0 25.65 25.8646 25.6245 25.85 3979 22.2351 up up correct
OXSQ.US Oxford Square Capital Corp 20191022 0 5.92 5.94 5.89 5.94 109116 4.3654 up down incorrect
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20191022 0 25.47 25.54 25.4 25.54 7357 22.0363 up down incorrect
OXSQZ.US Oxford Square Capital Corp. 20191022 0 25.127 25.2 25.127 25.2 1300 22.136 up up correct
OZK.US Bank OZK 20191022 0 29.29 30.06 28.85 29.64 985507 27.4381 up down incorrect
PAA.US Plains All American Pipeline L.P 20191022 0 19.52 19.67 19.29 19.32 2118855 15.9958 down down correct
PAAS.US Pan American Silver Corp 20191022 0 15.93 15.98 15.5 15.855 1870078 15.5136 down down correct
PACB.US Pacific Biosciences of California Inc 20191022 0 5.3 5.345 5.25 5.28 578241 5.28 down down correct
PACW.US PacWest Bancorp 20191022 0 37.09 37.9 36.64 37.33 659484 34.0338 up up correct
PAE.US PAE Incorporated 20191022 0 10.109 10.1094 10.1 10.1 2238 10.1 down down correct
PAEWW.US PAE Incorporated 20191022 0 1.49 1.49 1.4337 1.49 1807 1.49
PAGP.US Plains GP Holdings L.P 20191022 0 20.1 20.325 19.89 19.91 2235479 16.6015 down down correct
PAHC.US Phibro Animal Health Corporation 20191022 0 21.6 22.31 21.41 22.28 127478 21.2671 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20191022 0 3.23 3.29 3.23 3.26 5185 3.1252 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20191022 0 212.93 216.3031 212.38 213.41 1050916 213.41 up down incorrect
PATK.US Patrick Industries Inc 20191022 0 44.87 44.87 43.11 44.25 186967 42.8112 down down correct
PAVM.US PAVmed Inc 20191022 0 0.903 0.95 0.903 0.93 32266 0.93 up up correct
PAYS.US PaySign Inc 20191022 0 11.35 11.58 10.4748 10.53 894788 10.53 down down correct
PAYX.US Paychex Inc 20191022 0 84.81 85.26 83.175 83.27 1125207 77.9976 down down correct
PBCT.US People's United Financial Inc 20191022 0 16.63 16.88 16.43 16.7 4641534 14.9102 up down incorrect
PBCTP.US People's United Financial Inc 20191022 0 26.96 27.0803 26.93 27.08 25926 24.1317 up down incorrect
PBFS.US Pioneer Bancorp Inc 20191022 0 13.01 13.74 13 13.54 46370 13.54 up up correct
PBIP.US Prudential Bancorp Inc 20191022 0 17.3 17.36 17.11 17.11 2539 15.9495 down down correct
PBPB.US Potbelly Corporation 20191022 0 4.01 4.25 3.89 4.03 187650 4.03 up down incorrect
PBTS.US Powerbridge Technologies Co. Ltd 20191022 0 3.712 3.83 3.7 3.7 12244 3.7 down down correct
PBYI.US Puma Biotechnology Inc 20191022 0 6.9 7.12 6.72 7.025 966643 7.025 up up correct
PCAR.US PACCAR Inc 20191022 0 74.05 76.39 73 76.37 4278260 69.9535 up down incorrect
PCB.US PCB Bancorp 20191022 0 16.74 16.83 16.55 16.78 15986 15.687 up up correct
PCH.US PotlatchDeltic Corporation 20191022 0 42.78 43.56 42.593 43.23 425191 37.2555 up up correct
PCOM.US Points International Ltd 20191022 0 11.12 11.295 11.05 11.05 26467 11.05 down down correct
PCRX.US Pacira BioSciences Inc 20191022 0 39.88 40.41 39.29 39.48 442323 39.48 down down correct
PCSB.US PCSB Financial Corporation 20191022 0 20.34 20.3777 20.15 20.15 15070 19.6459 down down correct
PCTI.US PCTEL Inc 20191022 0 7.95 7.99 7.67 7.73 133293 7.1809 down down correct
PCTY.US Paylocity Holding Corporation 20191022 0 98.35 98.77 95.05 95.96 407969 95.96 down up incorrect
PCYG.US Park City Group Inc 20191022 0 5.42 5.5 5.36 5.39 15194 5.39 down down correct
PCYO.US Pure Cycle Corporation 20191022 0 11.29 11.29 10.76 10.77 25905 10.77 down down correct
PDCE.US PDC Energy Inc 20191022 0 21.02 21.62 20.46 21.08 1794819 20.6952 up down incorrect
PDCO.US Patterson Companies Inc 20191022 0 17.33 17.42 17.02 17.24 986876 15.8566 down down correct
PDD.US Pinduoduo Inc 20191022 0 34.09 35.5 34 34.37 5342479 34.37 up up correct
PDEX.US Pro 20191022 0 14.37 14.42 14.05 14.25 5055 14.25 down down correct
PDFS.US PDF Solutions Inc 20191022 0 14.84 15.56 14.84 15.43 235892 15.43 up down incorrect
PDLB.US PDL Community Bancorp 20191022 0 14.07 14.07 13.82 13.82 1286 13.82 down down correct
PDSB.US PDS Biotechnology Corporation 20191022 0 2.86 3.2099 2.86 3.1 18003 3.1 up up correct
PDSKX.US PDSKX 20191022 0 25.45 25.45 25.45 25.45 0 23.99
PDSRX.US PDSRX 20191022 0 25.43 25.43 25.43 25.43 0 23.9092
PDSYX.US PDSYX 20191022 0 25.47 25.47 25.47 25.47 0 24.0114
PEBK.US Peoples Bancorp of North Carolina Inc 20191022 0 30.43 30.89 30.43 30.85 1431 28.9326 up up correct
PEBO.US Peoples Bancorp Inc 20191022 0 32.4 33.35 32.25 32.91 60193 29.4302 up up correct
PEGA.US Pegasystems Inc 20191022 0 75.25 75.5278 73.85 73.93 471633 73.7616 down down correct
PENN.US Penn National Gaming Inc 20191022 0 20.71 20.86 20.53 20.77 2575706 20.77 up up correct
PEP.US PepsiCo Inc 20191022 0 136.65 137.35 136.31 136.66 3395610 128.1252 up up correct
PERI.US Perion Network Ltd 20191022 0 5.06 5.27 5.06 5.19 169129 5.19 up up correct
PESI.US Perma 20191022 0 4.45 4.57 4.4473 4.57 22022 4.57 up up correct
PETQ.US PetIQ Inc 20191022 0 25.89 26.395 25.59 26.385 204339 26.385 up up correct
PETS.US PetMed Express Inc 20191022 0 26.14 27.69 25.01 27.37 2839552 25.097 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20191022 0 0.55 0.55 0.55 0.55 23 2.4444
PETZ.US TDH Holdings Inc 20191022 0 1.35 1.385 1.3205 1.385 15245 1.385 up up correct
PFBC.US Preferred Bank 20191022 0 52.71 53.35 52.71 53.07 60812 50.2595 up up correct
PFC.US Premier Financial Corp 20191022 0 31.48 31.48 29.74 30.5 118078 27.986 down down correct
PFFLX.US PFFLX 20191022 0 9.85 9.85 9.85 9.85 0 8.3886
PFG.US Principal Financial Group Inc 20191022 0 56.62 57.055 55.61 56.77 845300 51.5067 up up correct
PFHD.US Professional Holding Corp 20191022 0 18.2 18.5 18.2 18.5 1100 18.5 up up correct
PFIE.US Profire Energy Inc 20191022 0 1.97 1.99 1.9347 1.97 29756 1.97
PFIN.US P&F Industries Inc 20191022 0 6.35 6.4953 6.35 6.4818 3642 6.3862 up up correct
PFIS.US Peoples Financial Services Corp 20191022 0 47.75 48.37 47.655 48.1 6785 44.5502 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20191022 0 9.85 9.85 9.85 9.85 0 8.1014
PFLT.US PennantPark Floating Rate Capital Ltd 20191022 0 11.46 11.5484 11.46 11.51 86270 9.084 up up correct
PFMT.US Performant Financial Corporation 20191022 0 1.05 1.05 1.03 1.05 8023 1.05
PFSW.US PFSweb Inc 20191022 0 2.97 3.02 2.84 2.84 8943 2.84 down down correct
PFX.US Phenixfin Corporation 20191022 0 2.13 2.17 2.06 2.08 150007 40.5297 down down correct
PFXNL.US PhenixFIN Corporation 20191022 0 23.09 23.2052 23.05 23.05 1274 20.2487 down up incorrect
PGC.US Peapack 20191022 0 27.99 28.185 27.83 28 56708 27.4939 up up correct
PGEN.US Precigen Inc 20191022 0 5.15 5.385 5.1 5.29 627082 5.29 up up correct
PHAS.US PhaseBio Pharmaceuticals Inc 20191022 0 4.14 4.33 4.06 4.16 139154 4.16 up up correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20191022 0 2.64 2.65 2.62 2.64 3253 2.64
PHIO.US Phio Pharmaceuticals Corp 20191022 0 0.2 0.2277 0.196 0.2229 175164 12.2595 up down incorrect
PHUN.US Phunware Inc 20191022 0 1.69 1.72 1.5 1.55 411667 1.55 down down correct
PI.US Impinj Inc 20191022 0 30.94 31.38 30.04 30.17 158773 30.17 down down correct
PIIVX.US PIIVX 20191022 0 29.29 29.29 29.29 29.29 0 28.7194
PINC.US Premier Inc 20191022 0 33.39 34.18 33.19 33.86 586988 32.7549 up down incorrect
PIRS.US Pieris Pharmaceuticals Inc 20191022 0 3.28 3.36 3.08 3.09 285487 3.09 down down correct
PIXY.US ShiftPixy Inc 20191022 0 0.426 0.436 0.4 0.42 1821 16.8 down down correct
PKBK.US Parke Bancorp Inc 20191022 0 23.23 23.37 23.1 23.12 8096 19.4559 down down correct
PKOH.US Park 20191022 0 30.96 31.8 30.5672 31.5 23085 30.5529 up up correct
PLAB.US Photronics Inc 20191022 0 11.6 11.86 11.52 11.78 403317 11.78 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20191022 0 40.85 41.28 40.38 41.16 339305 40.9994 up up correct
PLBC.US Plumas Bancorp 20191022 0 21.45 21.75 21.45 21.55 5724 20.5491 up up correct
PLCE.US The Children's Place Inc 20191022 0 75.25 78 74.94 77.43 369747 76.6929 up up correct
PLIN.US China Xiangtai Food Co. Ltd 20191022 0 4.36 4.75 4.36 4.5 117489 4.5 up down incorrect
PLL.US Piedmont Lithium Inc 20191022 0 7.88 8.2 7.88 8.0773 2558 8.0773 up down incorrect
PLMR.US Palomar Holdings Inc 20191022 0 45.54 46.68 44.53 46.62 293452 46.62 up up correct
PLPC.US Preformed Line Products Company 20191022 0 52.36 55.04 52.36 53.71 4189 52.2718 up down incorrect
PLSE.US Pulse Biosciences Inc 20191022 0 15.68 16.01 15.22 15.97 48552 15.97 up up correct
PLUG.US Plug Power Inc 20191022 0 2.95 3 2.82 2.9 3834755 2.9 down up incorrect
PLUS.US ePlus inc 20191022 0 76.08 76.815 75.54 75.69 70442 37.845 down down correct
PLXP.US PLx Pharma Inc 20191022 0 4.98 4.9952 4.975 4.9952 2706 4.9952 up up correct
PLXS.US Plexus Corp 20191022 0 64.73 65.76 64.22 65.46 143563 65.46 up up correct
PLYA.US Playa Hotels & Resorts N.V 20191022 0 7.9 7.98 7.86 7.89 110681 7.89 down down correct
PMCB.US PharmaCyte Biotech Inc. Common Stock 20191022 0 0.0349 0.0365 0.0342 0.0349 935 52.3526
PMD.US Psychemedics Corporation 20191022 0 9.39 9.39 9.15 9.25 9176 8.8357 down down correct
PME.US Pingtan Marine Enterprise Ltd 20191022 0 2 2.0112 2 2 3643 2
PMFLX.US PMFLX 20191022 0 10.69 10.69 10.69 10.69 0 10.0342
PMTS.US CPI Card Group Inc. Common Stock 20191022 0 2.18 2.2 2.15 2.17 8137 2.17 down down correct
PNFP.US Pinnacle Financial Partners Inc 20191022 0 58.69 60.23 58.1376 59.77 741211 58.2866 up up correct
PNNT.US PennantPark Investment Corporation 20191022 0 6.13 6.17 6.111 6.16 303288 4.8197 up up correct
PNNTG.US PNNTG 20191022 0 25.48 25.48 25.302 25.4 17700 22.5197 down down correct
PNRG.US PrimeEnergy Resources Corporation 20191022 0 152.26 159.9 152.26 155.1208 6100 155.1208 up up correct
PNTG.US The Pennant Group Inc 20191022 0 18.18 18.4 17.33 18.05 587036 18.05 down up incorrect
POAI.US Predictive Oncology Inc 20191022 0 0.4184 0.4201 0.3518 0.42 31912 4.2 up up correct
PODD.US Insulet Corporation 20191022 0 154.88 156.9 150.67 150.87 620230 150.87 down down correct
POLA.US Polar Power Inc 20191022 0 2.8959 3.04 2.8959 2.92 12928 2.92 up down incorrect
POOL.US Pool Corporation 20191022 0 212.26 215.575 209.41 212.9 329125 209.0362 up up correct
POPM.US PopMail.com Inc 20191022 0 0 0 0 0 0 0
POWI.US Power Integrations Inc 20191022 0 91.05 94.2333 87.34 88.29 397412 43.4799 down up incorrect
POWL.US Powell Industries Inc 20191022 0 38.45 38.86 38.09 38.39 27248 35.5132 down down correct
POWW.US AMMO Inc 20191022 0 1.395 1.4 1.395 1.4 1010 1.4 up up correct
PPBI.US Pacific Premier Bancorp Inc 20191022 0 32.25 32.8 30.57 32.47 719127 29.8912 up down incorrect
PPBT.US Purple Biotech Ltd 20191022 0 0.075 0.0755 0.0721 0.0735 29871 0.7351 down up incorrect
PPC.US Pilgrim's Pride Corporation 20191022 0 28.45 28.5 27.83 27.88 831716 27.88 down down correct
PPIH.US Perma 20191022 0 9.18 9.18 8.89 8.94 11579 8.94 down down correct
PPSI.US Pioneer Power Solutions Inc 20191022 0 3.51 3.51 3.4 3.41 3630 3.3253 down down correct
PPTA.US Midas Gold Corp. 20191022 0 4.18 4.46 4.18 4.43 7796 4.43 up up correct
PRAA.US PRA Group Inc 20191022 0 35.03 35.525 34.51 34.58 201301 34.58 down down correct
PRDEX.US PREDEX Funds 20191022 0 26.19 26.19 26.19 26.19 0 24.0486
PRDO.US Perdoceo Education Corporation 20191022 0 14.86 15.09 14.68 14.82 457726 14.82 down up incorrect
PRFT.US Perficient Inc 20191022 0 38.65 38.82 37.77 37.97 131973 37.97 down down correct
PRGS.US Progress Software Corporation 20191022 0 39.79 39.99 39.26 39.5 181036 38.096 down down correct
PRIM.US Primoris Services Corporation 20191022 0 21.13 21.36 20.93 21.21 105705 20.7405 up down incorrect
PRIVX.US Sharespost 100 Fund 20191022 0 29.16 29.16 29.16 29.16 0 28.5877
PRLVX.US PRLVX 20191022 0 29.04 29.04 29.04 29.04 0 28.466
PROF.US Profound Medical Corp 20191022 0 7.25 7.5799 7.25 7.25 19739 7.25
PROV.US Provident Financial Holdings Inc 20191022 0 20.26 20.39 20.17 20.39 2594 18.8471 up up correct
PRPH.US ProPhase Labs Inc 20191022 0 1.8508 1.8508 1.8508 1.8508 199 1.5632
PRPL.US Purple Innovation Inc 20191022 0 7.02 7.34 7.01 7.24 21894 7.24 up up correct
PRPO.US Precipio Inc 20191022 0 2.34 2.42 2.34 2.4 45295 2.4 up up correct
PRQR.US ProQR Therapeutics N.V 20191022 0 7.5 8.27 7.5 7.79 950273 7.79 up up correct
PRTA.US Prothena Corporation plc 20191022 0 8.42 9.25 8.36 9.18 286028 9.18 up down incorrect
PRTH.US Priority Technology Holdings Inc 20191022 0 4.32 4.32 3.83 3.85 26133 3.85 down up incorrect
PRTK.US Paratek Pharmaceuticals Inc 20191022 0 3.2 3.56 3.1 3.49 677332 3.49 up up correct
PRTS.US CarParts.com Inc 20191022 0 1.59 1.6097 1.49 1.5 125569 1.5 down down correct
PRVB.US Provention Bio Inc 20191022 0 6.01 6.56 5.88 6.02 569683 6.02 up up correct
PSEC.US Prospect Capital Corporation 20191022 0 6.59 6.62 6.57 6.59 1096534 5.1412
PSHG.US Performance Shipping Inc 20191022 0 1.04 1.05 1.01 1.03 19797 10.1031 down down correct
PSMT.US PriceSmart Inc 20191022 0 68.02 68.81 67.69 68.34 157870 67.0895 up up correct
PSNL.US Personalis Inc 20191022 0 12.1 12.4277 11.63 11.75 110098 11.75 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20191022 0 17.82 17.82 17.82 17.82 0 15.8843
PSTI.US Pluristem Therapeutics Inc 20191022 0 3.84 4.05 3.62 3.63 172205 3.63 down down correct
PSTV.US Plus Therapeutics Inc 20191022 0 2.53 2.8 2.53 2.75 365109 2.75 up up correct
PT.US Pintec Technology Holdings Limited 20191022 0 1.26 1.35 1.22 1.27 142384 1.27 up up correct
PTC.US PTC Inc 20191022 0 66.23 67.16 65.515 65.94 849614 65.94 down down correct
PTCT.US PTC Therapeutics Inc 20191022 0 36.79 37.93 36.49 37.43 615527 37.43 up up correct
PTDEX.US PREDEX 20191022 0 26.24 26.24 26.24 26.24 0 24.2163
PTE.US PolarityTE Inc 20191022 0 2.8 2.87 2.51 2.86 247541 2.86 up up correct
PTEN.US Patterson 20191022 0 8.3 8.71 8.09 8.56 5024469 8.2525 up up correct
PTGX.US Protagonist Therapeutics Inc 20191022 0 12.05 12.47 11.82 11.99 127931 11.99 down down correct
PTIX.US Protagenic Therapeutics Inc 20191022 0 2 2 2 2 2 2
PTMN.US Portman Ridge Finance Corporation 20191022 0 22.3 22.5 22.1 22.5 5470 16.6268 up up correct
PTNR.US Partner Communications Company Ltd 20191022 0 4.5 4.63 3.81 4.6064 26925 4.6064 up up correct
PTON.US Peloton Interactive Inc 20191022 0 22.67 22.698 20.93 21.16 5880239 21.16 down down correct
PTRS.US Partners Bancorp 20191022 0 7.31 7.34 7.31 7.34 2894 7.1125 up up correct
PTSI.US P.A.M. Transportation Services Inc 20191022 0 57.14 59.2158 57.04 57.6 3299 28.8 up up correct
PULM.US Pulmatrix Inc 20191022 0 0.68 0.685 0.6103 0.684 223494 0.684 up up correct
PUYI.US Puyi Inc 20191022 0 5.86 6.08 5.86 5.9 8461 5.9 up up correct
PVAC.US Penn Virginia Corporation 20191022 0 26.31 27.36 25.71 26.75 156135 26.75 up up correct
PVBC.US Provident Bancorp Inc 20191022 0 11.65 11.7 11.59 11.6 164562 11.3738 down down correct
PWDEX.US PREDEX 20191022 0 26.24 26.24 26.24 26.24 0 24.2162
PWFL.US PowerFleet Inc 20191022 0 6.04 6.63 5.913 6.48 328690 6.48 up down incorrect
PWOD.US Penns Woods Bancorp Inc 20191022 0 30.32 30.54 30.32 30.38 1826 27.2122 up up correct
PXLW.US Pixelworks Inc 20191022 0 4.33 4.33 4.18 4.26 258853 4.26 down down correct
PXS.US Pyxis Tankers Inc 20191022 0 1.69 1.69 1.44 1.49 301934 1.49 down down correct
PYPL.US PayPal Holdings Inc 20191022 0 101.36 101.95 97.115 97.36 11384723 97.36 down down correct
PZZA.US Papa John's International Inc 20191022 0 56.24 57.705 56.19 56.98 882866 55.5819 up down incorrect
QADA.US QAD Inc 20191022 0 45.08 45.425 44.43 44.54 33091 44.1148 down down correct
QCOM.US QUALCOMM Incorporated 20191022 0 78.93 79.07 78.2405 78.47 5107829 74.5483 down down correct
QCRH.US QCR Holdings Inc 20191022 0 39.19 39.655 38.845 39.25 31384 38.7031 up down incorrect
QDEL.US Quidel Corporation 20191022 0 61.2 62 60.0525 60.33 111260 60.33 down down correct
QFIN.US 360 DigiTech Inc 20191022 0 9.01 9.05 8.73 8.8 315511 8.6812 down down correct
QIWI.US QIWI plc 20191022 0 18.26 18.36 17.52 17.54 487672 14.2634 down down correct
QLGN.US Qualigen Therapeutics Inc 20191022 0 0.286 0.3 0.2756 0.285 10399 7.125 down down correct
QLYS.US Qualys Inc 20191022 0 77.08 77.72 76.51 76.59 145118 76.59 down down correct
QMCO.US Quantum Corporation 20191022 0 5.94 6.09 5.86 6.01 120409 6.01 up up correct
QNST.US QuinStreet Inc 20191022 0 12.79 13.24 12.775 13.06 461480 13.06 up down incorrect
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20191022 0 22.6 22.78 22.58 22.68 144566 19.9149 up up correct
QRHC.US Quest Resource Holding Corporation 20191022 0 2.36 2.49 2.36 2.49 5778 2.49 up up correct
QRTEA.US Qurate Retail Inc 20191022 0 9.8 9.99 9.36 9.93 2612191 5.6644 up up correct
QRVO.US Qorvo Inc 20191022 0 79.09 79.53 78.3 78.33 819186 78.33 down down correct
QTNT.US Quotient Limited 20191022 0 8.13 8.41 7.87 8.38 593281 8.38 up up correct
QTRX.US Quanterix Corporation 20191022 0 20 20.67 19.14 20.13 272395 20.13 up up correct
QTT.US Qutoutiao Inc 20191022 0 3.46 3.56 3.46 3.47 396396 34.7 up up correct
QUIK.US QuickLogic Corporation 20191022 0 0.355 0.3748 0.355 0.3601 220051 5.0414 up up correct
QUMU.US Qumu Corporation 20191022 0 2.88 2.92 2.75 2.82 6334 2.82 down down correct
QURE.US uniQure N.V 20191022 0 43.67 44.775 43.29 43.35 350292 43.35 down up incorrect
RADA.US RADA Electronic Industries Ltd 20191022 0 5.51 5.54 5.41 5.46 76538 5.46 down down correct
RAIL.US FreightCar America Inc 20191022 0 4.72 4.75 4.571 4.68 15633 4.68 down down correct
RAND.US Rand Capital Corporation 20191022 0 2.5746 2.5746 2.5746 2.5746 143 19.027
RARE.US Ultragenyx Pharmaceutical Inc 20191022 0 42.46 42.58 41.06 41.48 366890 41.48 down down correct
RAVE.US RAVE Restaurant Group Inc 20191022 0 2.57 2.7611 2.55 2.69 46775 2.69 up up correct
RAVN.US Raven Industries Inc 20191022 0 33.55 33.94 32.98 33.69 52001 33.1681 up up correct
RBB.US RBB Bancorp 20191022 0 19.99 20.3 19.84 20.19 102034 19.1918 up up correct
RBBN.US Ribbon Communications Inc 20191022 0 5.61 5.61 5.44 5.45 95063 5.45 down down correct
RBCAA.US Republic Bancorp Inc 20191022 0 44.39 45.37 44.39 44.67 10555 41.8286 up up correct
RBCN.US Rubicon Technology Inc 20191022 0 8.5001 8.575 8.5 8.5 2590 8.5 down down correct
RBKB.US Rhinebeck Bancorp Inc 20191022 0 10.5342 10.72 10.48 10.72 13326 10.72 up down incorrect
RBNC.US Reliant Bancorp Inc 20191022 0 23.78 23.78 22.91 23.65 7486 22.658 down down correct
RCEL.US AVITA Medical Inc 20191022 0 9.66 9.75 9.3 9.45 112332 47.25 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20191022 0 10.77 10.77 10.77 10.77 0 9.1295
RCICX.US Resource Credit Income Fund Class C 20191022 0 10.89 10.89 10.89 10.89 0 9.3934
RCII.US Rent 20191022 0 26.77 27 26.62 26.84 378497 24.9153 up up correct
RCIIX.US Resource Credit Income Fund Class I Shar 20191022 0 10.8 10.8 10.8 10.8 0 9.1281
RCILX.US RCILX 20191022 0 10.77 10.77 10.77 10.77 0 9.4419
RCIWX.US Resource Credit Income Fund Class W Shar 20191022 0 10.77 10.77 10.77 10.77 0 9.1629
RCKT.US Rocket Pharmaceuticals Inc 20191022 0 13.81 14.37 13.81 14.12 202761 14.12 up up correct
RCKY.US Rocky Brands Inc 20191022 0 32.9 33.015 32.17 32.3 37966 31.0008 down down correct
RCM.US R1 RCM Inc 20191022 0 10.13 10.28 10.06 10.24 821283 10.24 up down incorrect
RCMT.US RCM Technologies Inc 20191022 0 2.89 2.9269 2.89 2.91 3660 2.91 up up correct
RCON.US Recon Technology Ltd 20191022 0 0.72 0.72 0.61 0.715 9909 3.575 down down correct
RDCM.US RADCOM Ltd 20191022 0 9.66 9.76 9.61 9.76 8734 9.76 up up correct
RDFN.US Redfin Corporation 20191022 0 18.29 18.69 18.14 18.58 860066 18.58 up up correct
RDHL.US RedHill Biopharma Ltd 20191022 0 6.68 6.93 6.543 6.6 125042 6.6 down down correct
RDI.US Reading International Inc 20191022 0 11.76 11.77 11.65 11.66 18971 11.66 down down correct
RDNT.US RadNet Inc 20191022 0 15.4 15.56 15.26 15.34 115484 15.34 down down correct
RDUS.US Radius Health Inc 20191022 0 27.58 27.9 27 27.13 503357 27.13 down down correct
RDVT.US Red Violet Inc 20191022 0 15.67 16.5 15.34 16.3 118032 16.3 up up correct
RDWR.US Radware Ltd 20191022 0 23.26 23.42 22.66 22.77 80414 22.77 down down correct
REAL.US The RealReal Inc 20191022 0 21.65 21.8 19.92 20.93 889594 20.93 down down correct
REDU.US RISE Education Cayman Ltd 20191022 0 7.42 7.42 7 7 4538 7 down down correct
REED.US Reed's Inc 20191022 0 0.72 0.726 0.685 0.7 134267 0.7 down down correct
REFR.US Research Frontiers Incorporated 20191022 0 3.2 3.3 3.13 3.23 73621 3.23 up down incorrect
REG.US Regency Centers Corporation 20191022 0 69.45 70 69.37 69.65 618253 63.1712 up up correct
REGI.US Renewable Energy Group Inc 20191022 0 15.15 15.52 14.97 15.24 498599 15.24 up down incorrect
REGN.US Regeneron Pharmaceuticals Inc 20191022 0 305 306.93 301.2 301.31 729069 301.31 down up incorrect
REKR.US Rekor Systems Inc 20191022 0 1.96 2.05 1.93 2 225355 2 up up correct
RELI.US Reliance Global Group Inc 20191022 0 0.2199 0.26 0.19 0.2499 4481 21.4189 up down incorrect
RELL.US Richardson Electronics Ltd 20191022 0 5.72 5.75 5.5911 5.5911 3642 5.0819 down up incorrect
REPH.US Recro Pharma Inc 20191022 0 13.25 13.4696 12.5 12.59 193987 11.2915 down down correct
REPL.US Replimune Group Inc 20191022 0 14.89 16.4 14.01 14.84 158878 14.84 down up incorrect
RESN.US Resonant Inc 20191022 0 2.36 2.4553 2.3 2.3 171897 2.3 down up incorrect
RETA.US Reata Pharmaceuticals Inc 20191022 0 180.3 185.35 178.31 180.18 408228 180.18 down down correct
RETO.US ReTo Eco 20191022 0 1.05 1.05 0.9 0.9 616 0.9 down down correct
RFIL.US RF Industries Ltd 20191022 0 6.42 6.51 6.25 6.4 54699 6.3488 down down correct
RGCO.US RGC Resources Inc 20191022 0 29.66 29.89 29.55 29.76 4642 28.0482 up up correct
RGEN.US Repligen Corporation 20191022 0 78.64 79.85 78.64 79.04 428300 79.04 up up correct
RGLD.US Royal Gold Inc 20191022 0 119.22 120.48 117.17 118.72 389420 116.2255 down down correct
RGLS.US Regulus Therapeutics Inc 20191022 0 0.6939 0.71 0.6505 0.71 28967 0.71 up up correct
RGNX.US REGENXBIO Inc 20191022 0 40 40.98 37.46 38.4 704448 38.4 down down correct
RGP.US Resources Connection Inc 20191022 0 14.55 14.59 14.29 14.42 166200 13.1515 down up incorrect
RIBT.US RiceBran Technologies 20191022 0 2.8 2.8263 2.765 2.8 68412 2.8
RICK.US RCI Hospitality Holdings Inc 20191022 0 19.43 19.96 19.2 19.9 112416 19.6716 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20191022 0 1.67 1.73 1.6504 1.69 639556 1.69 up up correct
RILY.US B. Riley Financial Inc 20191022 0 24.19 24.51 23.69 23.73 17183 20.7524 down down correct
RILYN.US B. Riley Financial Inc 20191022 0 25.15 25.24 25.13 25.18 11500 21.9632 up up correct
RILYP.US B. Riley Financial Inc 20191022 0 24.79 24.8 24.77 24.79 16700 21.551
RIOT.US Riot Blockchain Inc 20191022 0 1.7 1.707 1.5816 1.66 426734 1.66 down down correct
RIVE.US Riverview Financial Corporation 20191022 0 11.5 11.5 11.25 11.4 37128 11.1296 down down correct
RKDA.US Arcadia Biosciences Inc 20191022 0 5.02 5.08 4.77 4.83 400175 4.83 down down correct
RLMD.US Relmada Therapeutics Inc 20191022 0 29 31.9 24.26 26.74 245078 26.74 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20191022 0 13.93 13.98 13.88 13.89 42400 12.9926 down down correct
RMBL.US RumbleON Inc 20191022 0 2.93 3.05 2.93 3.05 1020 61 up up correct
RMBS.US Rambus Inc 20191022 0 13.49 13.68 12.99 13.54 397538 13.54 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20191022 0 9.2046 9.2103 9.1 9.1054 6975 8.8506 down down correct
RMNI.US Rimini Street Inc 20191022 0 4.03 4.17 3.98 4.09 29838 4.09 up up correct
RMR.US The RMR Group Inc 20191022 0 46.51 47.38 46.09 47.1 63033 36.6417 up up correct
RMRM.US RMR Mortgage Trust 20191022 0 20.83 20.88 20.73 20.85 25400 18.3193 up up correct
RMTI.US Rockwell Medical Inc 20191022 0 2.55 2.5955 2.39 2.42 134481 2.42 down down correct
RNDB.US Randolph Bancorp Inc 20191022 0 14.62 14.9 14.62 14.9 27885 14.8144 up up correct
RNST.US Renasant Corporation 20191022 0 35.44 35.82 34.65 35.16 344843 33.0147 down up incorrect
RNWK.US RealNetworks Inc 20191022 0 1.61 1.61 1.61 1.61 964 1.61
ROAD.US Construction Partners Inc 20191022 0 16.95 17.09 16.74 16.9 163556 16.9 down down correct
ROCK.US Gibraltar Industries Inc 20191022 0 45.41 45.6 45.02 45.5 154780 45.5 up up correct
ROIC.US Retail Opportunity Investments Corp 20191022 0 18.96 18.985 18.785 18.95 1199925 17.9055 down up incorrect
ROKU.US Roku Inc 20191022 0 132.81 136.6999 127.0201 129.06 17122369 129.06 down down correct
ROLL.US RBC Bearings Incorporated 20191022 0 162.94 164.54 160.37 160.8 76286 160.8 down down correct
ROST.US Ross Stores Inc 20191022 0 111.28 112.98 111.03 111.9 1463941 110.2278 up up correct
RPAY.US Repay Holdings Corporation 20191022 0 13.92 13.92 13.7 13.78 139740 13.78 down up incorrect
RPD.US Rapid7 Inc 20191022 0 46.65 47.635 46.16 46.74 523868 46.74 up up correct
RRBI.US Red River Bancshares Inc 20191022 0 43.5 43.5 43 43.08 2400 42.621 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20191022 0 31.9 32.2 31.61 32.1 120772 32.1 up up correct
RRR.US Red Rock Resorts Inc 20191022 0 20.87 21.4 20.75 21.35 641314 19.8391 up up correct
RSLS.US ReShape Lifesciences Inc 20191022 0 0.056 0.0604 0.056 0.0604 119994 0.0604 up up correct
RSSS.US Research Solutions Inc 20191022 0 2.49 2.5 2.24 2.44 1600 2.44 down down correct
RTLR.US Rattler Midstream LP 20191022 0 15.72 16.34 15.52 16.17 292500 12.919 up up correct
RUBY.US Rubius Therapeutics Inc 20191022 0 9.44 9.7 9.18 9.24 268700 9.24 down down correct
RUN.US Sunrun Inc 20191022 0 17 17 15.25 15.26 2278051 15.26 down down correct
RUSHA.US Rush Enterprises Inc 20191022 0 41.28 43.14 41.12 43.02 566914 27.7893 up up correct
RUSHB.US Rush Enterprises Inc 20191022 0 43.4 44.3 43.4 44.3 3242 28.5439 up up correct
RUTH.US Ruth's Hospitality Group Inc 20191022 0 19.67 19.77 19.41 19.76 142374 19.4918 up up correct
RVNC.US Revance Therapeutics Inc 20191022 0 15.64 15.83 14.92 15.26 370223 15.26 down down correct
RVSB.US Riverview Bancorp Inc 20191022 0 7.41 7.41 7.18 7.26 32469 6.7791 down up incorrect
RWLK.US ReWalk Robotics Ltd 20191022 0 3 3.0804 2.85 2.8941 98070 2.8941 down down correct
RYAAY.US Ryanair Holdings plc 20191022 0 74.21 74.4 73.26 73.33 593145 73.33 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20191022 0 23.58 24.69 23.445 23.6 284383 23.6 up up correct
RZB.US Reinsurance Group of America Incorporated 20191022 0 28.2 28.3197 28.2 28.29 27585 25.1689 up up correct
RZLT.US Rezolute Inc 20191022 0 0.12 0.12 0.1 0.1 55049 5 down down correct
SABR.US Sabre Corporation 20191022 0 21.36 21.4632 21.05 21.08 1551585 20.3836 down down correct
SAFM.US Sanderson Farms Inc 20191022 0 134.44 134.82 131.1 133.6 393726 130.7483 down down correct
SAFT.US Safety Insurance Group Inc 20191022 0 100.5 100.5 99.515 99.78 33060 90.3072 down up incorrect
SAGE.US Sage Therapeutics Inc 20191022 0 142.99 146.89 138.6 139.69 473687 139.69 down down correct
SAIA.US Saia Inc 20191022 0 99.71 100.89 98.19 98.35 199667 98.35 down down correct
SAL.US Salisbury Bancorp Inc 20191022 0 37.5001 38.2 37.5001 38.16 2020 35.8342 up down incorrect
SALM.US Salem Media Group Inc 20191022 0 1.54 1.67 1.54 1.6122 51224 1.5406 up down incorrect
SAMG.US Silvercrest Asset Management Group Inc 20191022 0 12.6109 12.88 12.6109 12.88 1968 11.5779 up up correct
SANM.US Sanmina Corporation 20191022 0 32.11 32.61 32.04 32.555 435721 32.555 up up correct
SANW.US S&W Seed Company 20191022 0 2.33 2.39 2.26 2.29 11532 2.29 down up incorrect
SASR.US Sandy Spring Bancorp Inc 20191022 0 34.62 34.905 34.44 34.56 118304 31.7908 down down correct
SATS.US EchoStar Corporation 20191022 0 38.86 39.64 38.63 38.72 554244 38.72 down down correct
SAVA.US Cassava Sciences Inc 20191022 0 1.23 1.23 1.05 1.1 147571 1.1 down down correct
SBAC.US SBA Communications Corporation 20191022 0 247.31 250.85 244.84 244.98 788662 241.2023 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20191022 0 25.85 26.6 25.675 26.51 307543 26.2007 up up correct
SBET.US Sharplink Gaming Ltd 20191022 0 1.23 1.27 1.13 1.16 91800 1.16 down down correct
SBFG.US SB Financial Group Inc 20191022 0 16.67 16.7 16.63 16.63 3691 15.737 down down correct
SBGI.US Sinclair Broadcast Group Inc 20191022 0 42.4 42.655 41.99 42.2 363601 39.4311 down down correct
SBLK.US Star Bulk Carriers Corp 20191022 0 11.01 11.16 10.95 10.98 365490 9.4597 down down correct
SBNY.US Signature Bank 20191022 0 122.36 124.74 121.38 123.71 278121 119.3011 up up correct
SBRA.US Sabra Health Care REIT Inc 20191022 0 23.93 23.93 23.53 23.7 1428169 19.8277 down up incorrect
SBSI.US Southside Bancshares Inc 20191022 0 35.27 35.59 34.98 35.18 110724 32.2246 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20191022 0 9.94 10.01 9.94 9.99 74885 9.9659 up down incorrect
SBUX.US Starbucks Corporation 20191022 0 85.23 85.35 83.39 83.46 5806608 80.0403 down down correct
SCHL.US Scholastic Corporation 20191022 0 38.19 38.53 37.92 38.17 92663 36.4195 down down correct
SCHN.US Schnitzer Steel Industries Inc 20191022 0 20.53 21.03 20.33 21.01 183229 19.6156 up up correct
SCKT.US Socket Mobile Inc 20191022 0 2.2356 2.25 2.224 2.24 2048 2.24 up up correct
SCOA.US Scion Tech Growth I 20191022 0 2.93 2.93 2.93 2.93 0 2.93
SCOR.US comScore Inc 20191022 0 2.08 2.11 1.94 2.05 866443 2.05 down down correct
SCPH.US scPharmaceuticals Inc 20191022 0 5.99 6.1 5.55 5.63 11898 5.63 down down correct
SCPL.US SciPlay Corporation 20191022 0 8.61 9.05 8.61 8.81 267285 8.81 up up correct
SCR.US Score Media and Gaming Inc 20191022 0 0.455 0.4704 0.455 0.469 56755 0.469 up up correct
SCSC.US ScanSource Inc 20191022 0 30.82 31.68 30.44 31.51 128585 31.51 up up correct
SCVL.US Shoe Carnival Inc 20191022 0 34.11 34.23 33.48 34.07 222756 16.6661 down down correct
SCWX.US SecureWorks Corp 20191022 0 12.87 13.47 12.87 13.27 156977 13.27 up up correct
SCYX.US SCYNEXIS Inc 20191022 0 1.1164 1.1296 1.05 1.09 19996 10.9 down down correct
SDC.US SmileDirectClub Inc 20191022 0 9.21 9.7 9.21 9.5 3363781 9.5 up up correct
SEAC.US SeaChange International Inc 20191022 0 3 3.02 2.93 2.94 79661 2.94 down down correct
SECO.US Secoo Holding Limited 20191022 0 6.17 6.25 5.9 6.21 103378 6.21 up up correct
SEDG.US SolarEdge Technologies Inc 20191022 0 87.4 89.2899 85.09 86.81 913277 86.81 down down correct
SEED.US Origin Agritech Limited 20191022 0 5.755 5.95 5.755 5.8 6265 5.8 up up correct
SEEL.US Seelos Therapeutics Inc 20191022 0 0.9326 0.9525 0.906 0.928 109109 0.928 down down correct
SEIC.US SEI Investments Company 20191022 0 58.5 58.75 57.41 57.48 509541 55.7381 down down correct
SELB.US Selecta Biosciences Inc 20191022 0 1.43 1.45 1.36 1.36 42714 1.36 down down correct
SELF.US Global Self Storage Inc 20191022 0 4.64 4.64 4.6013 4.63 14932 4.0716 down down correct
SENEA.US Seneca Foods Corporation 20191022 0 33.71 33.88 33.34 33.48 10379 33.48 down down correct
SESN.US Sesen Bio Inc 20191022 0 1.19 1.22 1.17 1.21 544970 1.21 up up correct
SFBC.US Sound Financial Bancorp Inc 20191022 0 34.9 34.9 34.9 34.9 142 33.1618
SFBS.US ServisFirst Bancshares Inc 20191022 0 35.59 35.59 33.14 35.32 201719 34.1122 down down correct
SFET.US Safe 20191022 0 12.5 12.69 10.56 11.9997 15918 11.9997 down down correct
SFIX.US Stitch Fix Inc 20191022 0 22.99 23.39 22.19 23.33 1477513 23.33 up up correct
SFM.US Sprouts Farmers Market Inc 20191022 0 18.45 19.115 18.34 19.1 1393542 19.1 up up correct
SFNC.US Simmons First National Corporation 20191022 0 25.69 25.69 23.5 24.66 1133450 22.9867 down down correct
SFST.US Southern First Bancshares Inc 20191022 0 40.8 41.75 40.8 41.02 36754 41.02 up up correct
SGA.US Saga Communications Inc 20191022 0 30.23 30.6303 30.09 30.6303 1443 28.7143 up down incorrect
SGBX.US SG Blocks Inc 20191022 0 0.39 0.395 0.39 0.392 3394 7.84 up up correct
SGC.US Superior Group of Companies Inc 20191022 0 15.96 16.16 15.6584 16.16 6025 15.4151 up down incorrect
SGEN.US Seagen Inc 20191022 0 100.96 102.42 97.61 98.64 1237026 98.64 down down correct
SGH.US SMART Global Holdings Inc 20191022 0 27.97 28.85 27.97 28.47 106298 28.47 up up correct
SGLB.US Sigma Labs Inc 20191022 0 0.6574 0.6574 0.477 0.52 199440 5.2 down down correct
SGMA.US SigmaTron International Inc 20191022 0 4.13 4.31 4.03 4.12 5372 4.12 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20191022 0 1.365 1.422 1.327 1.422 10200 1.422 up up correct
SGMO.US Sangamo Therapeutics Inc 20191022 0 8.56 8.69 8.46 8.63 693785 8.63 up up correct
SGMS.US Scientific Games Corporation 20191022 0 22.78 23.796 22.78 23.28 1393203 23.28 up up correct
SGRP.US SPAR Group Inc 20191022 0 1.05 1.09 1.05 1.07 27252 1.07 up up correct
SGRY.US Surgery Partners Inc 20191022 0 7.99 8.31 7.99 8.12 271448 8.12 up up correct
SHBI.US Shore Bancshares Inc 20191022 0 15.47 15.85 15.47 15.71 47401 14.5349 up up correct
SHEN.US Shenandoah Telecommunications Company 20191022 0 30.91 31.08 30.49 30.89 442718 19.0959 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20191022 0 0.605 0.605 0.563 0.58 35999 9.28 down up incorrect
SHIPW.US Seanergy Maritime Holdings Corp 20191022 0 0.015 0.0162 0.015 0.015 6500 0.015
SHOO.US Steven Madden Ltd 20191022 0 36.07 37.085 35.96 36.72 471396 35.8775 up down incorrect
SHYF.US The Shyft Group Inc 20191022 0 14.86 15.23 14.79 15.2 210824 15.0357 up up correct
SIBN.US SI 20191022 0 16.04 16.39 15.93 16.26 161058 16.26 up up correct
SIEB.US Siebert Financial Corp 20191022 0 9.32 9.32 8.93 8.93 1617 8.93 down up incorrect
SIEN.US Sientra Inc 20191022 0 6.65 6.672 6.28 6.32 424213 6.32 down down correct
SIFY.US Sify Technologies Limited 20191022 0 1.37 1.42 1.37 1.4 22919 1.4 up down incorrect
SIGA.US SIGA Technologies Inc 20191022 0 5.5 5.55 5.42 5.44 92451 5.44 down down correct
SIGI.US Selective Insurance Group Inc 20191022 0 75.55 75.67 72.54 72.77 261582 70.3521 down down correct
SILC.US Silicom Ltd 20191022 0 31.62 32 31.45 31.45 11884 31.45 down down correct
SILK.US Silk Road Medical Inc 20191022 0 34.96 35.53 34.02 34.39 130357 34.39 down down correct
SIMO.US Silicon Motion Technology Corporation 20191022 0 38.59 39.16 37.86 38 112124 35.6246 down down correct
SINO.US Sino 20191022 0 0.79 0.7994 0.7598 0.77 2120 3.85 down up incorrect
SINT.US Sintx Technologies Inc 20191022 0 2.65 2.6586 2.32 2.4751 140031 2.4751 down up incorrect
SIOX.US Sio Gene Therapies Inc 20191022 0 5.52 5.63 5.41 5.52 169039 5.52
SIRI.US Sirius XM Holdings Inc 20191022 0 6.42 6.43 6.38 6.4 16274552 6.2643 down up incorrect
SISI.US Shineco Inc 20191022 0 0.5132 0.5425 0.51 0.5425 29183 0.5425 up down incorrect
SIVB.US SVB Financial Group 20191022 0 209.44 212.79 206.34 210.16 399524 210.16 up up correct
SKYW.US SkyWest Inc 20191022 0 57.88 59.02 57.18 58.67 202506 58.2597 up up correct
SLAB.US Silicon Laboratories Inc 20191022 0 109.97 110.45 106.75 106.91 491641 106.91 down up incorrect
SLDB.US Solid Biosciences Inc 20191022 0 12.16 13 12.16 12.9 499823 12.9 up down incorrect
SLGG.US Super League Gaming Inc 20191022 0 3.55 3.5785 3.04 3.18 49676 3.18 down down correct
SLGL.US Sol 20191022 0 8.1 8.1 7.7955 7.7955 1233 7.7955 down down correct
SLGN.US Silgan Holdings Inc 20191022 0 31.03 31.32 30.77 31.04 567921 30.0835 up up correct
SLHG.US Skylight Health Group Inc. Ordinary Shares 20191022 0 0.07 0.07 0.0653 0.0675 89375 0.3375 down down correct
SLM.US SLM Corporation 20191022 0 9.01 9.16 8.95 9.05 2453197 8.8011 up up correct
SLMBP.US SLM Corporation 20191022 0 55.75 56.48 55.75 56.295 6714 50.4862 up up correct
SLNG.US Stabilis Solutions Inc 20191022 0 5.2 5.2 5.2 5.2 646 5.2
SLNH.US Soluna Holdings Inc 20191022 0 0.9 0.9 0.85 0.86 12000 0.86 down down correct
SLNO.US Soleno Therapeutics Inc 20191022 0 1.46 1.56 1.4 1.5 47159 1.5 up down incorrect
SLP.US Simulations Plus Inc 20191022 0 35.14 35.41 33.73 33.87 86586 33.5411 down down correct
SLRC.US SLR Investment Corp 20191022 0 20.55 20.74 20.55 20.61 48681 16.6845 up up correct
SLRX.US Salarius Pharmaceuticals Inc 20191022 0 5.1828 5.39 5.1621 5.25 10526 5.25 up up correct
SLS.US SELLAS Life Sciences Group Inc 20191022 0 0.1299 0.1315 0.1257 0.13 90786 6.5 up up correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20191022 0 0.875 0.875 0.875 0.875 0 0.875
SMBC.US Southern Missouri Bancorp Inc 20191022 0 35.85 36.25 35.85 36.08 10119 34.5619 up up correct
SMBK.US SmartFinancial Inc 20191022 0 20.51 20.51 19.77 20.19 53591 19.6897 down down correct
SMCI.US Super Micro Computer Inc 20191022 0 19.72 20.02 19.71 19.94 71343 19.94 up up correct
SMED.US Sharps Compliance Corp 20191022 0 4.35 4.41 4.18 4.34 162354 4.34 down down correct
SMID.US Smith 20191022 0 7.6 7.8 7.52 7.6 2850 7.5247
SMIT.US Schmitt Industries Inc 20191022 0 3.325 3.34 3.26 3.29 13294 3.29 down up incorrect
SMLR.US Semler Scientific Inc. Common Stock 20191022 0 44.6 44.74 43.5 44.74 3081 44.74 up up correct
SMMF.US Summit Financial Group Inc 20191022 0 26.53 26.53 25.765 26.16 19676 24.3107 down down correct
SMMT.US Summit Therapeutics Inc 20191022 0 1.8 1.82 1.65 1.65 87134 1.65 down down correct
SMPL.US The Simply Good Foods Company 20191022 0 25.35 25.47 24.65 24.67 702399 24.67 down down correct
SMSI.US Smith Micro Software Inc 20191022 0 6.36 6.47 6.08 6.11 503040 6.11 down down correct
SMTC.US Semtech Corporation 20191022 0 50.28 50.53 49.59 50.04 212081 50.04 down down correct
SMTI.US Sanara MedTech Inc 20191022 0 10.5 12.2 10.5 12.2 2939 12.2 up up correct
SNAX.US Stryve Foods Inc 20191022 0 9.9803 9.9803 9.9803 9.9803 100 9.9803
SNBR.US Sleep Number Corporation 20191022 0 48.06 49.17 47.79 48.32 355773 48.32 up up correct
SNCR.US Synchronoss Technologies Inc 20191022 0 5.93 5.95 5.85 5.89 283476 5.89 down down correct
SND.US Smart Sand Inc 20191022 0 2.55 2.68 2.51 2.65 160961 2.65 up down incorrect
SNDL.US Sundial Growers Inc 20191022 0 3.9 4 3.65 3.82 408635 3.82 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20191022 0 6.8 6.86 6.39 6.49 168677 6.49 down down correct
SNES.US SenesTech Inc 20191022 0 0.78 0.79 0.722 0.7702 4009 15.404 down down correct
SNEX.US StoneX Group Inc 20191022 0 40.27 40.35 39.38 39.51 19724 39.51 down down correct
SNFCA.US Security National Financial Corporation 20191022 0 4.5896 4.5896 4.5851 4.5851 1484 4.3667 down down correct
SNGX.US Soligenix Inc 20191022 0 0.93 0.93 0.85 0.881 29804 0.881 down down correct
SNPS.US Synopsys Inc 20191022 0 138.18 138.25 131.6 132.12 1360443 132.12 down down correct
SNT.US Senstar Technologies Ltd. 20191022 0 3.9299 3.9299 3.8 3.8 13102 2.081 down up incorrect
SNY.US Sanofi 20191022 0 45.69 45.93 45.1902 45.32 1290903 42.1082 down down correct
SOHO.US Sotherly Hotels Inc 20191022 0 6.59 6.7 6.59 6.59 16639 6.0987
SOHOB.US Sotherly Hotels Inc 20191022 0 25.73 25.73 25.73 25.73 195 23.6203
SOHON.US Sotherly Hotels Inc 20191022 0 25.75 25.75 25.6612 25.6612 1360 23.4171 down up incorrect
SOHOO.US Sotherly Hotels Inc 20191022 0 25.5 25.5 25.41 25.41 3025 23.1532 down down correct
SOHU.US Sohu.com Limited 20191022 0 9.94 10.0543 9.71 9.89 178688 9.89 down up incorrect
SOLO.US Electrameccanica Vehicles Corp 20191022 0 1.88 1.97 1.87 1.96 146351 1.96 up up correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20191022 0 0.335 0.335 0.2702 0.335 2984 0.335
SOLY.US Soliton Inc 20191022 0 14.69 15.5 14.47 14.77 585782 14.77 up up correct
SONM.US Sonim Technologies Inc 20191022 0 2.99 3.11 2.98 3.04 4141 30.4 up down incorrect
SONN.US Sonnet BioTherapeutics Holdings Inc 20191022 0 0.73 0.7624 0.73 0.74 24545 19.24 up up correct
SONO.US Sonos Inc 20191022 0 13.12 13.55 13.03 13.48 791987 13.48 up up correct
SOTK.US Sono 20191022 0 2.45 2.45 2.45 2.45 500 2.45
SP.US SP Plus Corporation 20191022 0 39.21 39.64 39.1 39.14 75200 39.14 down up incorrect
SPCB.US SuperCom Ltd 20191022 0 0.5931 0.669 0.592 0.6452 7124 0.6452 up up correct
SPFI.US South Plains Financial Inc 20191022 0 16.164 16.515 16.01 16.24 13500 15.8491 up up correct
SPI.US SPI Energy Co. Ltd 20191022 0 2.404 2.46 2.355 2.436 24158 2.436 up up correct
SPLK.US Splunk Inc 20191022 0 112.25 113.15 110.375 110.46 1433553 110.46 down down correct
SPNE.US SeaSpine Holdings Corporation 20191022 0 11.5 11.76 11.33 11.6 26260 11.6 up down incorrect
SPNS.US Sapiens International Corporation N.V 20191022 0 19.95 19.95 19.31 19.45 72818 19.1182 down up incorrect
SPOK.US Spok Holdings Inc 20191022 0 11.11 11.41 11.05 11.34 40717 10.1428 up up correct
SPPI.US Spectrum Pharmaceuticals Inc 20191022 0 7.89 8.05 7.73 7.91 632154 7.91 up up correct
SPRO.US Spero Therapeutics Inc 20191022 0 10.6 10.8267 10 10.56 45843 10.56 down up incorrect
SPSC.US SPS Commerce Inc 20191022 0 48.08 48.4155 47.025 47.31 125620 47.31 down up incorrect
SPTN.US SpartanNash Company 20191022 0 13.25 13.57 12.95 13.44 406591 12.2056 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20191022 0 6.55 6.5913 6.43 6.45 409887 6.45 down up incorrect
SPWR.US SunPower Corporation 20191022 0 10.1778 10.2378 9.138 9.318 4625723 6.1021 down down correct
SQBG.US Sequential Brands Group Inc 20191022 0 0.4044 0.47 0.4 0.4298 7890 17.192 up down incorrect
SQBGQ.US Sequential Brands Group Inc 20191022 0 16 18.8 16 17.2 7890 17.2 up down incorrect
SRAX.US SRAX Inc 20191022 0 1.99 2.02 1.84 1.89 150001 1.89 down down correct
SRCE.US 1st Source Corporation 20191022 0 50.67 51.0169 50.08 50.51 37364 47.3814 down down correct
SRCL.US Stericycle Inc 20191022 0 54.08 54.42 53.64 53.77 1083110 53.77 down down correct
SRDX.US Surmodics Inc 20191022 0 44.81 45.42 44.11 44.12 87325 44.12 down up incorrect
SREV.US ServiceSource International Inc 20191022 0 0.8801 0.95 0.8712 0.9001 265558 0.9001 up up correct
SRGA.US Surgalign Holdings Inc 20191022 0 2.74 2.9 2.74 2.83 61429 2.83 up up correct
SRNE.US Sorrento Therapeutics Inc 20191022 0 1.59 1.61 1.51 1.51 845293 1.51 down down correct
SRPT.US Sarepta Therapeutics Inc 20191022 0 86.8 87.98 85.37 85.55 955433 85.55 down down correct
SRRA.US Sierra Oncology Inc 20191022 0 0.3489 0.35 0.305 0.3083 474120 12.332 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20191022 0 8.31 8.31 8.31 8.31 0 40.9638
SRRK.US Scholar Rock Holding Corporation 20191022 0 9.3 9.59 9.25 9.4 58823 9.4 up up correct
SRTS.US Sensus Healthcare Inc 20191022 0 5.7408 5.7635 5.65 5.75 7176 5.75 up up correct
SSB.US South State Corporation 20191022 0 77.8 79.2949 77.192 78.23 101840 73.7414 up up correct
SSBI.US Summit State Bank 20191022 0 12.32 12.35 12.32 12.349 13202 10.3469 up up correct
SSKN.US STRATA Skin Sciences Inc 20191022 0 1.94 2 1.9217 2 15813 2 up up correct
SSNC.US SS&C Technologies Holdings Inc 20191022 0 50.2 50.2 48.65 48.68 1846825 47.7221 down down correct
SSNT.US SilverSun Technologies Inc 20191022 0 3.7158 3.7885 3.56 3.61 14651 2.7373 down down correct
SSP.US The E.W. Scripps Company 20191022 0 13.77 14.215 13.6776 13.85 253140 13.5231 up up correct
SSRM.US SSR Mining Inc 20191022 0 14.23 14.44 14 14.27 764434 14.0939 up down incorrect
SSSS.US SuRo Capital Corp 20191022 0 6.5 6.54 6.46 6.48 108000 3.4564 down down correct
SSTI.US ShotSpotter Inc 20191022 0 19.75 19.93 19.1 19.66 102841 19.66 down down correct
SSYS.US Stratasys Ltd 20191022 0 19.69 20.2 19.38 19.89 487441 19.89 up down incorrect
STAA.US STAAR Surgical Company 20191022 0 28.28 28.4999 27.06 27.4 233796 27.4 down down correct
STAB.US Statera Biopharma Inc 20191022 0 0.84 0.84 0.7 0.76 8900 0.76 down down correct
STAF.US Staffing 360 Solutions Inc 20191022 0 1.0177 1.03 1.0016 1.02 1615 6.0523 up up correct
STBA.US S&T Bancorp Inc 20191022 0 36.71 37.6099 36.365 37.25 130944 34.0131 up up correct
STCN.US Steel Connect Inc 20191022 0 1.55 1.7 1.55 1.63 6696 1.63 up up correct
STFC.US State Auto Financial Corporation 20191022 0 34 34.75 34 34.44 42619 33.1017 up down incorrect
STGW.US MDC Partners Inc 20191022 0 2.92 3.02 2.92 2.99 330711 2.99 up up correct
STIM.US Neuronetics Inc 20191022 0 9.05 9.265 8.97 8.99 74345 8.99 down down correct
STKL.US SunOpta Inc 20191022 0 1.5 1.84 1.44 1.81 1521129 1.81 up up correct
STKS.US The ONE Group Hospitality Inc 20191022 0 2.81 2.875 2.81 2.86 2096 2.86 up down incorrect
STLD.US Steel Dynamics Inc 20191022 0 28.74 30.02 28.35 29.97 2827914 28.2691 up up correct
STND.US Standard AVB Financial Corp 20191022 0 27.58 27.9 27.53 27.56 2031 26.0628 down down correct
STNE.US StoneCo Ltd 20191022 0 34.37 35.06 31.43 31.545 1790888 31.545 down down correct
STOK.US Stoke Therapeutics Inc 20191022 0 22.77 23.41 22.39 22.96 66821 22.96 up up correct
STRA.US Strategic Education Inc 20191022 0 128.84 130.91 127.205 127.94 111028 121.977 down down correct
STRL.US Sterling Construction Company Inc 20191022 0 16.65 16.93 16.34 16.7 175335 16.7 up up correct
STRM.US Streamline Health Solutions Inc 20191022 0 1.44 1.49 1.2405 1.35 88150 1.35 down down correct
STRO.US Sutro Biopharma Inc 20191022 0 10.98 10.98 10.37 10.37 64179 10.37 down down correct
STRR.US Star Equity Holdings Inc 20191022 0 4.41 4.42 4.11 4.11 8614 4.11 down down correct
STRRP.US Star Equity Holdings Inc 20191022 0 9.58 9.58 9.5 9.5 300 7.6184 down down correct
STRS.US Stratus Properties Inc 20191022 0 27.64 27.87 27.5 27.52 7701 27.52 down down correct
STRT.US Strattec Security Corporation 20191022 0 20.12 20.33 19.51 19.61 17682 19.3492 down down correct
STSA.US Satsuma Pharmaceuticals Inc 20191022 0 11.92 12.97 11.02 11.45 52917 11.45 down down correct
STX.US Seagate Technology Holdings plc 20191022 0 55.87 56.71 55.56 55.86 1602020 50.8082 down down correct
STXB.US Spirit of Texas Bancshares Inc 20191022 0 21.77 21.85 21.61 21.82 85567 21.2136 up down incorrect
SUMO.US Sumo Logic Inc 20191022 0 156.9 156.9 156.9 156.9 724 157
SUMR.US Summer Infant Inc 20191022 0 0.35 0.36 0.3417 0.36 2094 3.24 up down incorrect
SUNS.US SLR Senior Investment Corp 20191022 0 17.45 17.48 17.34 17.35 14597 14.4439 down up incorrect
SUNW.US Sunworks Inc 20191022 0 2.73 2.8 2.64 2.75 567911 2.75 up down incorrect
SUPN.US Supernus Pharmaceuticals Inc 20191022 0 26.97 26.975 26.39 26.57 381567 26.57 down down correct
SURF.US Surface Oncology Inc 20191022 0 1.38 1.38 1.31 1.37 26598 1.37 down up incorrect
SURG.US SurgePays Inc. Common Stock 20191022 0 0.35 0.35 0.2901 0.323 35652 16.15 down down correct
SVBI.US Severn Bancorp Inc 20191022 0 8.172 8.172 8.03 8.1 4731 7.7741 down down correct
SVC.US Service Properties Trust 20191022 0 25.87 26.05 25.63 26.04 480228 24.7475 up up correct
SVRA.US Savara Inc 20191022 0 0.87 0.87 0.8636 0.8653 143811 0.8653 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20191022 0 6.99 7.0592 6.97 7.02 8269 7.02 up up correct
SWAV.US ShockWave Medical Inc 20191022 0 33.94 34.25 32.19 32.7 462816 32.7 down down correct
SWBI.US Smith & Wesson Brands Inc 20191022 0 5.3651 5.4112 5.2729 5.3958 625131 5.2921 up up correct
SWIR.US Sierra Wireless Inc 20191022 0 11.05 11.11 10.94 11.07 128085 11.07 up up correct
SWKH.US SWK Holdings Corporation 20191022 0 12.54 12.54 12.5 12.5 1027 12.5 down down correct
SWKS.US Skyworks Solutions Inc 20191022 0 89.65 89.84 88.94 88.96 1222081 86.1991 down down correct
SWTX.US SpringWorks Therapeutics Inc 20191022 0 20.67 22.52 20.06 21.84 49300 21.84 up up correct
SXTC.US China SXT Pharmaceuticals Inc 20191022 0 4.4 4.52 4.2 4.4 9375 4.4
SY.US So 20191022 0 8.95 9.13 8.825 9.09 664419 9.09 up up correct
SYBT.US Stock Yards Bancorp Inc 20191022 0 37.4 38.13 36.3133 37.45 23948 35.3763 up down incorrect
SYBX.US Synlogic Inc 20191022 0 2.18 2.22 2.12 2.19 67447 2.19 up up correct
SYNA.US Synaptics Incorporated 20191022 0 40.95 41.35 40.64 40.94 278294 40.94 down up incorrect
SYNC.US Synacor Inc 20191022 0 1.49 1.5942 1.49 1.53 54943 1.53 up down incorrect
SYNH.US Syneos Health Inc 20191022 0 54.3 55.1 54.15 54.47 421162 54.47 up up correct
SYNL.US Synalloy Corporation 20191022 0 15.56 15.56 15.115 15.38 6394 15.38 down down correct
SYPR.US Sypris Solutions Inc 20191022 0 1.06 1.08 1.015 1.02 17611 1.02 down down correct
SYRS.US Syros Pharmaceuticals Inc 20191022 0 6.43 6.53 5.71 5.78 435988 5.78 down down correct
TA.US TravelCenters of America Inc 20191022 0 10.37 10.46 10.24 10.31 27572 10.31 down down correct
TACO.US Del Taco Restaurants Inc 20191022 0 8.78 9.12 7.955 8 3881146 7.8618 down down correct
TACT.US TransAct Technologies Incorporated 20191022 0 12.0812 12.21 12.03 12.12 2448 12.0246 up up correct
TAIT.US Taitron Components Incorporated 20191022 0 2.61 2.66 2.55 2.66 15404 2.3962 up up correct
TANH.US Tantech Holdings Ltd 20191022 0 1.54 1.56 1.525 1.53 26417 1.53 down down correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20191022 0 25.348 25.3941 25.3111 25.3463 4708 21.4992 down down correct
TANNL.US TravelCenters of America LLC SR NT 20191022 0 25.26 25.3622 25.25 25.28 16279 21.1256 up up correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20191022 0 25.07 25.566 25.07 25.21 12159 21.4101 up up correct
TAOP.US Taoping Inc 20191022 0 0.54 0.5688 0.54 0.5688 971 3.4128 up up correct
TARA.US Protara Therapeutics Inc 20191022 0 0.2701 0.284 0.2701 0.2713 1407 10.8534 up up correct
TAST.US Carrols Restaurant Group Inc 20191022 0 7.54 7.59 7.42 7.53 429361 6.8331 down down correct
TAYD.US Taylor Devices Inc 20191022 0 10.8 11 10.6 11 9802 11 up down incorrect
TBBK.US The Bancorp Inc 20191022 0 10.15 10.35 10.07 10.24 131963 10.24 up up correct
TBK.US Triumph Bancorp Inc 20191022 0 32.94 33.83 32.86 33.55 182295 33.55 up up correct
TBLT.US ToughBuilt Industries Inc 20191022 0 0.3 0.3094 0.2752 0.2899 71547 2.899 down up incorrect
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20191022 0 0.012 0.012 0.005 0.0051 52700 0.0051 down up incorrect
TBNK.US Territorial Bancorp Inc 20191022 0 28.86 29.09 28.82 29 5665 26.1008 up up correct
TBPH.US Theravance Biopharma Inc 20191022 0 17.29 17.52 16.59 16.68 277060 16.68 down up incorrect
TC.US TuanChe ADR 20191022 0 2.7 2.73 2.66 2.71 5007 10.84 up down incorrect
TCBI.US Texas Capital Bancshares Inc 20191022 0 54.65 56.345 53.99 55.51 635637 55.51 up down incorrect
TCBK.US TriCo Bancshares 20191022 0 36.78 37.17 36.625 36.82 53455 34.7666 up up correct
TCCO.US Technical Communications Corporation 20191022 0 2.52 2.52 2.2905 2.405 4994 2.405 down down correct
TCDA.US Tricida Inc 20191022 0 36.4 36.89 35.825 35.96 245388 35.96 down down correct
TCFC.US The Community Financial Corporation 20191022 0 33.17 33.43 33.17 33.43 2972 32.3 up up correct
TCMD.US Tactile Systems Technology Inc 20191022 0 47.13 47.51 44.36 44.81 178689 44.81 down down correct
TCOM.US Trip.com Group Limited 20191022 0 30.4 30.94 30.3384 30.67 3563218 30.67 up up correct
TCON.US TRACON Pharmaceuticals Inc 20191022 0 0.3332 0.3348 0.3081 0.3113 22642 3.113 down down correct
TCPC.US BlackRock TCP Capital Corp 20191022 0 13.56 13.58 13.52 13.58 144451 10.7202 up up correct
TCRR.US TCR2 Therapeutics Inc 20191022 0 15.59 15.96 14.75 14.91 76398 14.91 down up incorrect
TCX.US Tucows Inc 20191022 0 57.14 57.14 56.18 56.57 33783 56.57 down down correct
TDACW.US Trident Acquisitions Corp. Warrant 20191022 0 0.12 0.12 0.115 0.12 97600 0.12
TEAM.US Atlassian Corporation Plc 20191022 0 117.05 117.51 109.09 110.1 3482492 110.1 down down correct
TECH.US Bio 20191022 0 202.34 205.49 200.32 200.68 78602 198.767 down down correct
TECTP.US Tectonic Financial Inc 20191022 0 10.55 10.55 10.55 10.55 0 8.5305
TEDU.US Tarena International Inc 20191022 0 0.9096 0.9096 0.8 0.835 20632 4.175 down down correct
TELL.US Tellurian Inc 20191022 0 8.04 8.18 7.91 7.97 570662 7.97 down down correct
TENB.US Tenable Holdings Inc 20191022 0 21.72 22.21 21.58 22.05 516062 22.05 up up correct
TENX.US Tenax Therapeutics Inc 20191022 0 1.23 1.23 1.19 1.2 17396 1.2 down up incorrect
TER.US Teradyne Inc 20191022 0 60.05 60.47 58.88 59.15 3656203 58.5901 down down correct
TESS.US TESSCO Technologies Incorporated 20191022 0 15.54 15.85 15.42 15.77 15908 15.4681 up up correct
TFSL.US TFS Financial Corporation 20191022 0 18.79 18.99 18.79 18.92 156473 16.554 up up correct
TGA.US TransGlobe Energy Corporation 20191022 0 1.25 1.27 1.23 1.24 136985 1.1604 down down correct
TGLS.US Tecnoglass Inc 20191022 0 7.897 7.92 7.82 7.9 35004 7.5686 up up correct
TGTX.US TG Therapeutics Inc 20191022 0 5.53 5.64 5.38 5.56 662606 5.56 up up correct
TH.US Target Hospitality Corp 20191022 0 5.81 5.88 5.48 5.51 185383 5.51 down down correct
THCAW.US THCAW 20191022 0 0.55 0.55 0.51 0.53 75100 0.53 down down correct
THFF.US First Financial Corporation 20191022 0 43.32 44.12 43 43.36 19715 41.2025 up down incorrect
THMA.US Thimble Point Acquisition Corp 20191022 0 0.36 0.36 0.35 0.35 16032 0.35 down down correct
THMO.US ThermoGenesis Holdings Inc 20191022 0 5.83 5.83 5.4321 5.53 44369 5.53 down down correct
THRM.US Gentherm Incorporated 20191022 0 42.38 42.7 42 42.62 164483 42.62 up down incorrect
THTX.US Theratechnologies Inc 20191022 0 3.8 3.85 3.62 3.676 52362 3.676 down up incorrect
TIGO.US Millicom International Cellular S.A 20191022 0 49.23 49.34 48.79 48.96 20260 47.5908 down down correct
TIGR.US UP Fintech Holding Limited 20191022 0 4.1 4.1 3.97 4 117800 4 down down correct
TILE.US Interface Inc 20191022 0 15.12 15.415 14.94 15.38 253631 15.08 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20191022 0 30.17 30.17 30.17 30.17 0 27.1345
TIPPX.US Total Income + Real Estate Fund CL C 20191022 0 29.13 29.13 29.13 29.13 0 25.7938
TIPRX.US Totl In Rl Est A 20191022 0 30.36 30.36 30.36 30.36 0 27.3148
TIPT.US Tiptree Inc 20191022 0 7.4 7.45 7.3212 7.39 7142 7.0358 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20191022 0 30.84 30.84 30.84 30.84 0 27.7671
TITN.US Titan Machinery Inc 20191022 0 16.23 16.6 16.14 16.52 67084 16.52 up up correct
TLF.US Tandy Leather Factory Inc 20191022 0 13.06 13.13 12.89 12.89 1104 12.1997 down down correct
TLGT.US Teligent Inc 20191022 0 0.728 0.728 0.675 0.6774 8113 6.774 down down correct
TLRY.US Tilray Inc 20191022 0 22.4 22.86 22.05 22.15 851609 22.15 down down correct
TLSA.US Tiziana Life Sciences PLC 20191022 0 6.22 6.414 5.4095 5.57 8324 1.114 down down correct
TMDI.US Titan Medical Inc 20191022 0 0.55 0.5569 0.49 0.5112 360849 0.5112 down up incorrect
TMDX.US TransMedics Group Inc 20191022 0 17.64 18.24 17.39 17.82 119720 17.82 up up correct
TMUS.US T 20191022 0 82.53 82.57 81.65 81.67 2249787 81.67 down down correct
TNDM.US Tandem Diabetes Care Inc 20191022 0 63.07 63.64 61.85 62.69 823700 62.69 down down correct
TNT.US Peak Fintech Group Inc. Common Shares 20191022 0 1700 1730 1660 1680 114780 1680 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20191022 0 0.39 0.3999 0.374 0.3896 20177 3.896 down down correct
TOPS.US Top Ships Inc 20191022 0 3.54 3.88 3.3 3.44 825637 86 down down correct
TOUR.US Tuniu Corporation 20191022 0 3.06 3.08 3 3.07 9348 3.07 up down incorrect
TOWN.US TowneBank 20191022 0 28.1 28.54 27.89 28.2 119013 26.453 up up correct
TPIC.US TPI Composites Inc 20191022 0 19.15 19.77 18.79 19.58 498208 19.58 up up correct
TPST.US Tempest Therapeutics Inc 20191022 0 6.83 7.32 6.79 7.24 4746 108.6 up up correct
TPTX.US Turning Point Therapeutics Inc 20191022 0 37 38.555 36.565 38.3 200739 38.3 up up correct
TREE.US LendingTree Inc 20191022 0 318.47 320.99 313.05 313.57 67612 313.57 down down correct
TRHC.US Tabula Rasa HealthCare Inc 20191022 0 49.89 50.61 48.0601 49.5 224053 49.5 down down correct
TRIB.US Trinity Biotech plc 20191022 0 0.76 0.79 0.74 0.74 77960 0.74 down down correct
TRIL.US Trillium Therapeutics Inc 20191022 0 0.2901 0.31 0.2655 0.2779 327532 0.2779 down down correct
TRIP.US TripAdvisor Inc 20191022 0 37.82 39.11 37.52 38.88 2726576 34.575 up up correct
TRIT.US Triterras Inc 20191022 0 9.82 9.85 9.82 9.85 1505 9.85 up down incorrect
TRMB.US Trimble Inc 20191022 0 39.62 39.76 38.97 38.99 948863 38.99 down down correct
TRMD.US TORM plc 20191022 0 9.6 9.6 9.5284 9.5284 808 8.3623 down down correct
TRMK.US Trustmark Corporation 20191022 0 34.96 35.53 34.54 34.91 354958 32.5054 down up incorrect
TRNS.US Transcat Inc 20191022 0 26.55 26.61 25.71 26.27 12952 26.27 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20191022 0 0.0016 0.0016 0.0015 0.0015 325 0.3 down down correct
TROO.US TROOPS Inc 20191022 0 1 1 1 1 100 1
TROW.US T. Rowe Price Group Inc 20191022 0 111.26 111.26 107.9 108.19 1364104 101.9728 down down correct
TRS.US TriMas Corporation 20191022 0 30.87 31.37 30.78 31.28 127920 31.2428 up up correct
TRST.US TrustCo Bank Corp NY 20191022 0 8.33 8.6236 8.255 8.53 484850 38.9658 up up correct
TRUE.US TrueCar Inc 20191022 0 3.35 3.38 3.29 3.34 588585 3.34 down down correct
TRUP.US Trupanion Inc 20191022 0 22.69 22.69 22.41 22.57 155889 22.57 down down correct
TRVG.US trivago N.V 20191022 0 3.61 3.7 3.595 3.62 175374 3.62 up down incorrect
TRVI.US Trevi Therapeutics Inc 20191022 0 3.85 4.0455 3.6613 3.75 6695 3.75 down down correct
TRVN.US Trevena Inc 20191022 0 0.94 0.98 0.9208 0.965 564685 0.965 up up correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20191022 0 41 41.17 40.37 40.41 30900 29.3682 down down correct
TSBK.US Timberland Bancorp Inc 20191022 0 26.35 26.62 26.215 26.5 7815 24.3502 up up correct
TSC.US TriState Capital Holdings Inc 20191022 0 23.12 23.69 22.97 23.42 179377 23.42 up up correct
TSCAP.US TriState Capital Holdings Inc 20191022 0 26.81 26.88 26.81 26.83 629 23.0753 up down incorrect
TSCBP.US TriState Capital Holdings Inc 20191022 0 26.99 26.99 26.7 26.7 7100 23.1847 down down correct
TSCO.US Tractor Supply Company 20191022 0 92.47 94.65 91.99 94.14 1185234 91.6444 up up correct
TSEM.US Tower Semiconductor Ltd 20191022 0 22.44 22.7 22.11 22.12 560618 22.12 down down correct
TSIFX.US TSIFX 20191022 0 9.98 9.98 9.98 9.98 0 9.1754
TSLA.US Tesla Inc 20191022 0 254.32 258.33 250.85 255.58 23125475 51.116 up up correct
TTCF.US Tattooed Chef Inc 20191022 0 10.12 10.1452 10.12 10.1452 55208 10.1452 up up correct
TTD.US The Trade Desk Inc 20191022 0 202.09 202.44 188.7 189.81 1339311 18.981 down up incorrect
TTEC.US TTEC Holdings Inc 20191022 0 47.33 47.4444 46.78 46.78 60526 44.3734 down down correct
TTEK.US Tetra Tech Inc 20191022 0 88.87 88.87 88.07 88.54 194548 87.282 down down correct
TTGT.US TechTarget Inc 20191022 0 23.14 23.27 23.01 23.11 73861 23.11 down down correct
TTMI.US TTM Technologies Inc 20191022 0 12.46 12.71 12.32 12.58 466221 12.58 up up correct
TTNP.US Titan Pharmaceuticals Inc 20191022 0 0.18 0.195 0.1671 0.1855 678236 5.565 up up correct
TTOO.US T2 Biosystems Inc 20191022 0 2.58 2.58 2.32 2.37 473207 2.37 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20191022 0 1.01 1.42 1 1.13 11305580 1.0416 up up correct
TTWO.US Take 20191022 0 123.87 124.43 121.77 121.99 1173946 121.99 down up incorrect
TURN.US 180 Degree Capital Corp 20191022 0 2.12 2.12 2.06 2.07 69634 6.21 down down correct
TUSK.US Mammoth Energy Services Inc 20191022 0 1.98 2.03 1.84 1.96 515800 1.96 down up incorrect
TVTX.US Travere Therapeutics Inc 20191022 0 11.5 11.59 11.37 11.45 232454 11.45 down up incorrect
TVTY.US Tivity Health Inc 20191022 0 16.01 16.48 15.96 16.33 291438 16.33 up up correct
TW.US Tradeweb Markets Inc 20191022 0 42.83 43.805 41.76 41.93 1272800 41.461 down down correct
TWIN.US Twin Disc Incorporated 20191022 0 10.2607 10.44 9.9 10.03 24650 10.03 down down correct
TWNK.US Hostess Brands Inc 20191022 0 13.16 13.16 12.98 12.99 856338 12.99 down down correct
TWNKW.US Hostess Brands Inc 20191022 0 1.3742 1.3742 1.3 1.3 21244 1.3 down down correct
TWOU.US 2U Inc 20191022 0 17.13 17.55 16.935 17.48 1188065 17.48 up up correct
TWST.US Twist Bioscience Corporation 20191022 0 24.32 24.38 23.27 23.71 241013 23.71 down down correct
TXG.US 10x Genomics Inc 20191022 0 53.35 56 52.9787 54.63 130965 54.63 up down incorrect
TXMD.US TherapeuticsMD Inc 20191022 0 3.8 3.82 3.68 3.76 1287183 3.76 down down correct
TXN.US Texas Instruments Incorporated 20191022 0 130.27 131.1 128.23 128.57 5897940 121.1115 down down correct
TXRH.US Texas Roadhouse Inc 20191022 0 48.92 49.05 48.2 48.65 664010 47.414 down down correct
TYHT.US Shineco Inc 20191022 0 0.5132 0.5425 0.51 0.5425 29183 4.8825 up up correct
TYME.US Tyme Technologies Inc 20191022 0 1.38 1.4728 1.36 1.42 175730 1.42 up up correct
TZOO.US Travelzoo 20191022 0 11.36 12.39 10.9701 11.44 94077 11.44 up down incorrect
UAL.US United Airlines Holdings Inc 20191022 0 90.68 91.05 89.62 89.71 2033340 89.71 down up incorrect
UBCP.US United Bancorp Inc 20191022 0 11.92 11.92 11.68 11.79 8770 10.7918 down down correct
UBFO.US United Security Bancshares 20191022 0 10.33 10.4 10.33 10.35 7943 9.1944 up up correct
UBOH.US United Bancshares Inc 20191022 0 20.549 20.549 20.549 20.549 186 19.4212
UBSI.US United Bankshares Inc 20191022 0 39.25 39.61 38.76 39.39 437114 35.646 up up correct
UBX.US Unity Biotechnology Inc 20191022 0 7.1 7.27 6.63 6.72 237185 6.72 down down correct
UCBI.US United Community Banks Inc 20191022 0 29.09 29.595 28.5 29.33 370924 27.4454 up up correct
UCTT.US Ultra Clean Holdings Inc 20191022 0 15.99 16.05 15.5775 15.7 190990 15.7 down down correct
UEIC.US Universal Electronics Inc 20191022 0 50.97 51.14 49.91 50.02 54985 50.02 down down correct
UEPS.US Net 1 UEPS Technologies Inc 20191022 0 2.97 3.01 2.9 2.97 179183 2.97
UFCS.US United Fire Group Inc 20191022 0 46.74 46.74 45.85 46.09 61797 43.0052 down down correct
UFPI.US UFP Industries Inc 20191022 0 41.58 42.77 41.4 42.56 351659 41.6222 up up correct
UFPT.US UFP Technologies Inc 20191022 0 40.64 40.73 40.04 40.36 7843 40.36 down down correct
UG.US United 20191022 0 18.59 19.0205 18.25 18.4046 2391 16.6219 down up incorrect
UHAL.US AMERCO 20191022 0 400.66 402.445 395.78 396.95 55379 393.1932 down down correct
UIHC.US United Insurance Holdings Corp 20191022 0 12.77 12.8 12.48 12.54 74632 11.5047 down down correct
ULBI.US Ultralife Corporation 20191022 0 8.58 8.67 7.93 8.67 11270 8.67 up down incorrect
ULH.US Universal Logistics Holdings Inc 20191022 0 25.01 25.35 24.68 25.12 38624 24.2389 up up correct
ULTA.US Ulta Beauty Inc 20191022 0 236.26 240.38 236.26 236.91 1001014 236.91 up up correct
UMBF.US UMB Financial Corporation 20191022 0 65.68 66.71 65.09 66.02 94246 63.4326 up down incorrect
UMPQ.US Umpqua Holdings Corporation 20191022 0 16.26 16.44 16.06 16.29 1245308 14.6035 up up correct
UNB.US Union Bankshares Inc 20191022 0 34.14 34.14 33.27 33.3576 1407 30.0268 down down correct
UNIQX.US UNIQX 20191022 0 26.35 26.35 26.35 26.35 0 24.1556
UNIT.US Uniti Group Inc 20191022 0 7.75 7.755 7.595 7.69 1287856 6.608 down down correct
UNTY.US Unity Bancorp Inc 20191022 0 20.94 21.59 20.94 21.42 1647 20.5853 up up correct
UONE.US Urban One Inc 20191022 0 2.19 2.19 2.19 2.19 213 2.19
UONEK.US Urban One Inc 20191022 0 2.1885 2.21 2.1342 2.15 188875 2.15 down up incorrect
UPLD.US Upland Software Inc 20191022 0 38.89 39.28 37.12 37.15 240167 37.15 down up incorrect
UPWK.US Upwork Inc 20191022 0 14.5 14.73 14.42 14.53 598289 14.53 up up correct
URBN.US Urban Outfitters Inc 20191022 0 27.98 28.835 27.88 28.79 3010495 28.79 up down incorrect
URGN.US UroGen Pharma Ltd 20191022 0 22.19 22.66 21.63 21.78 111231 21.78 down down correct
USAK.US USA Truck Inc 20191022 0 7.69 7.86 7.42 7.85 72969 7.85 up up correct
USAP.US Universal Stainless & Alloy Products Inc 20191022 0 13.72 13.78 13.5 13.67 17703 13.67 down down correct
USAU.US U.S. Gold Corp 20191022 0 0.838 0.838 0.81 0.824 60765 8.24 down down correct
USEG.US U.S. Energy Corp 20191022 0 0.46 0.4766 0.4501 0.4501 6301 4.501 down up incorrect
USIO.US Usio Inc 20191022 0 1.97 2.04 1.92 1.98 12495 1.98 up up correct
USLM.US United States Lime & Minerals Inc 20191022 0 79.65 80.36 78.6 78.6 3569 73.5517 down up incorrect
USQIX.US USQ Core Real Estate Fund 20191022 0 25.7 25.7 25.7 25.7 0 23.7125
USQSX.US USQ Core Real Estate Fund 20191022 0 25.7 25.7 25.7 25.7 0 23.7132
USWS.US U.S. Well Services Inc 20191022 0 1.92 2.11 1.749 1.82 18912 6.37 down down correct
USWSW.US U.S. Well Services Inc. WT EXP 031524 20191022 0 0.2 0.2 0.2 0.2 200 0.2
UTHR.US United Therapeutics Corporation 20191022 0 84.42 85.16 83.265 84.26 270271 84.26 down down correct
UTMD.US Utah Medical Products Inc 20191022 0 98.5 98.5 93.49 93.49 10939 89.5291 down down correct
UTSI.US UTStarcom Holdings Corp 20191022 0 2.97 2.98 2.97 2.98 7973 2.98 up up correct
UVSP.US Univest Financial Corporation 20191022 0 25.34 25.54 25.18 25.2 58546 23.5053 down down correct
UXIN.US Uxin Limited 20191022 0 2.61 2.72 2.61 2.72 441317 2.72 up up correct
VABK.US Virginia National Bankshares Corporation 20191022 0 37.3 37.39 37.3 37.39 406 34.146 up up correct
VALU.US Value Line Inc 20191022 0 25.79 26.5 24.35 24.35 6181 22.8162 down down correct
VBFC.US Village Bank and Trust Financial Corp 20191022 0 34.6695 34.6695 34.6695 34.6695 112 34.5828
VBIV.US VBI Vaccines Inc 20191022 0 0.55 0.5641 0.532 0.5596 1842883 0.5596 up up correct
VBLT.US Vascular Biogenics Ltd 20191022 0 1.2834 1.2835 1.24 1.2678 14730 1.2678 down up incorrect
VBTX.US Veritex Holdings Inc 20191022 0 25.5 25.5 24.3668 24.9 401907 23.4154 down down correct
VC.US Visteon Corporation 20191022 0 84.55 85.2 82.64 85.03 371298 85.03 up up correct
VCEL.US Vericel Corporation 20191022 0 15.92 16.2 15.51 15.61 353309 15.61 down down correct
VCMIX.US Versus Capital Multi 20191022 0 28.21 28.21 28.21 28.21 0 26.0296
VCNX.US Vaccinex Inc 20191022 0 5.33 5.39 4.78 5.2 6450 5.2 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20191022 0 25.75 25.75 25.75 25.75 0 24.0417
VCTR.US Victory Capital Holdings Inc 20191022 0 15.77 16.03 15.13 15.57 135582 15.0924 down down correct
VCYT.US Veracyte Inc 20191022 0 26.62 28.05 26.01 26.21 1286126 26.21 down down correct
VECO.US Veeco Instruments Inc 20191022 0 12.34 12.51 12.28 12.39 123819 12.39 up down incorrect
VEON.US VEON Ltd 20191022 0 2.37 2.42 2.35 2.41 5453827 2.2486 up up correct
VERB.US Verb Technology Company Inc 20191022 0 1.03 1.06 1.0152 1.03 25830 1.03
VERI.US Veritone Inc 20191022 0 3.1 3.1 2.91 2.91 468017 2.91 down down correct
VERO.US Venus Concept Inc 20191022 0 0.41 0.44 0.4051 0.4312 88910 6.468 up up correct
VERU.US Veru Inc 20191022 0 2.05 2.0955 1.93 1.97 201767 1.97 down up incorrect
VERY.US Vericity Inc 20191022 0 13.5 13.5 13.14 13.32 550 9.0177 down down correct
VFF.US Village Farms International Inc 20191022 0 7.23 7.73 7.23 7.53 983455 7.53 up up correct
VFLEX.US VFLEX 20191022 0 25.51 25.51 25.51 25.51 0 22.7107
VG.US Vonage Holdings Corp 20191022 0 10.32 10.34 9.83 9.84 2951992 9.84 down up incorrect
VIA.US Via Renewables Inc 20191022 0 9.35 9.48 9.34 9.38 60919 7.9967 up down incorrect
VIAC.US ViacomCBS Inc 20191022 0 36.31 36.535 35.76 36.34 6114364 33.9436 up up correct
VIACA.US ViacomCBS Inc 20191022 0 40.91 40.91 40 40.17 8585 37.7939 down down correct
VIASP.US Via Renewables Inc 20191022 0 24.449 24.84 24.449 24.63 9500 20.4283 up up correct
VIAV.US Viavi Solutions Inc 20191022 0 15.12 15.26 15.09 15.19 1747349 15.19 up up correct
VICR.US Vicor Corporation 20191022 0 32.37 33.77 32.37 33.35 190996 33.35 up up correct
VIOT.US Viomi Technology Co. Ltd 20191022 0 8.14 8.3 8.13 8.3 17537 8.3 up up correct
VIR.US Vir Biotechnology Inc 20191022 0 14.31 14.58 13.76 14.37 300766 14.37 up up correct
VIRC.US Virco Mfg. Corporation 20191022 0 4.07 4.07 4.05 4.05 806 4.05 down down correct
VIRT.US Virtu Financial Inc 20191022 0 16.91 17.2 16.7 16.94 466365 15.4343 up up correct
VIRX.US Viracta Therapeutics Inc 20191022 0 5.7 5.8 5.1 5.6 53460 5.6 down down correct
VISL.US Vislink Technologies Inc 20191022 0 0.43 0.44 0.4011 0.4067 90712 2.4402 down down correct
VIVE.US Viveve Medical Inc 20191022 0 52.8 56.999 50.8 55.3 35620 55.3 up up correct
VIVO.US Meridian Bioscience Inc 20191022 0 9.98 10.06 9.85 10 236962 10 up up correct
VJET.US voxeljet AG 20191022 0 2.05 2.15 2.05 2.08 8185 10.4 up up correct
VKTX.US Viking Therapeutics Inc 20191022 0 6.59 6.65 6.46 6.58 651433 6.58 down down correct
VLGEA.US Village Super Market Inc 20191022 0 25.71 26.1 25.7 26.02 15669 23.9442 up down incorrect
VLY.US Valley National Bancorp 20191022 0 11.65 11.77 11.5 11.64 994176 10.5543 down up incorrect
VLYPO.US Valley National Bancorp 20191022 0 25.45 25.54 25.405 25.47 16643 22.4999 up up correct
VLYPP.US Valley National Bancorp 20191022 0 28.648 28.79 28.614 28.77 3500 25.3217 up up correct
VMD.US Viemed Healthcare Inc 20191022 0 8.71 8.71 7.62 8.18 23434 8.18 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20191022 0 13.76 13.96 13.67 13.69 530660 13.69 down up incorrect
VNET.US 21Vianet Group Inc 20191022 0 8.31 8.37 8.16 8.16 83029 8.16 down down correct
VNOM.US Viper Energy Partners LP 20191022 0 25.76 26.4 25.59 26.06 267339 23.0792 up up correct
VOD.US Vodafone Group Plc 20191022 0 20.72 20.815 20.62 20.73 3354364 17.897 up up correct
VOXX.US VOXX International Corporation 20191022 0 4.63 4.98 4.63 4.81 69044 4.81 up up correct
VRA.US Vera Bradley Inc 20191022 0 10.88 10.93 10.5 10.62 268172 10.62 down up incorrect
VRAY.US ViewRay Inc 20191022 0 2.63 2.64 2.46 2.47 1520553 2.47 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20191022 0 15.05 15.4762 13.77 13.97 130467 13.97 down up incorrect
VRDN.US Viridian Therapeutics Inc 20191022 0 0.88 0.89 0.81 0.866 4379 12.99 down up incorrect
VREX.US Varex Imaging Corporation 20191022 0 29.5 29.58 28.955 29.16 133177 29.16 down down correct
VRME.US VerifyMe Inc 20191022 0 0.113 0.113 0.112 0.112 100 5.6 down down correct
VRNA.US Verona Pharma plc 20191022 0 4.54 4.54 4.54 4.54 119 4.54
VRNS.US Varonis Systems Inc 20191022 0 62.91 63.3 61.11 61.22 426753 20.4067 down up incorrect
VRNT.US Verint Systems Inc 20191022 0 42.6994 43.0193 42.4894 42.6694 372746 21.7368 down down correct
VRRM.US Verra Mobility Corporation 20191022 0 14.22 14.3 13.92 14.04 410765 14.04 down up incorrect
VRSK.US Verisk Analytics Inc 20191022 0 157.8 157.8 150.99 151.02 830979 148.9098 down down correct
VRSN.US VeriSign Inc 20191022 0 187.43 188.51 181.28 181.61 515963 181.61 down up incorrect
VRTS.US Virtus Investment Partners Inc 20191022 0 99.68 101 98.3667 99.41 28721 95.0679 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20191022 0 186.91 194.75 186.19 191.06 4442480 191.06 up up correct
VS.US Versus Systems Inc 20191022 0 0.2556 0.2556 0.2427 0.2475 4597 3.96 down down correct
VSAT.US Viasat Inc 20191022 0 72.16 72.28 70.92 71.14 207786 71.14 down down correct
VSEC.US VSE Corporation 20191022 0 34 34.91 33.72 33.97 16353 33.1906 down up incorrect
VSLAX.US Invesco Senior Loan Fund Class A 20191022 0 6.4 6.4 6.4 6.4 0 5.852
VSLCX.US Invesco Senior Loan Fund Class C 20191022 0 6.42 6.42 6.42 6.42 0 5.9668
VSLYX.US If Inv Snr Fnd Y 20191022 0 6.4 6.4 6.4 6.4 0 5.8202
VSTM.US Verastem Inc 20191022 0 1.12 1.14 1.12 1.13 300465 1.13 up up correct
VTGN.US VistaGen Therapeutics Inc 20191022 0 1.43 1.45 1.26 1.36 513567 1.36 down down correct
VTIQW.US VectoIQ Acquisition Corp. II 20191022 0 0.6 0.6 0.57 0.57 500 0.57 down down correct
VTNR.US Vertex Energy Inc 20191022 0 1.11 1.11 0.9837 1.04 233736 1.04 down down correct
VTRS.US Viatris Inc 20191022 0 18.31 18.47 18.03 18.31 6741717 17.8929
VTSI.US VirTra Inc 20191022 0 2.5326 2.5326 2.4749 2.49 9548 2.49 down down correct
VTVT.US vTv Therapeutics Inc 20191022 0 1.42 1.49 1.42 1.49 377487 1.49 up down incorrect
VUZI.US Vuzix Corporation 20191022 0 2.41 2.4418 2.3 2.33 181722 2.33 down up incorrect
VVPR.US VivoPower International PLC 20191022 0 1.65 1.76 1.23 1.28 1118236 1.28 down down correct
VWTR.US Vidler Water Resources Inc 20191022 0 10.44 10.53 10.35 10.4 24167 10.4 down down correct
VXRT.US Vaxart Inc 20191022 0 0.3699 0.3699 0.34 0.3499 88444 0.3499 down down correct
VYGR.US Voyager Therapeutics Inc 20191022 0 15.38 15.81 15.27 15.53 180206 15.53 up up correct
VYNE.US VYNE Therapeutics Inc 20191022 0 20.44 20.5 19.44 19.88 2825 19.88 down down correct
VYNT.US Vyant Bio Inc 20191022 0 4.2 4.2 4.2 4.2 64773 4.2
WABC.US Westamerica Bancorporation 20191022 0 65.8 66.59 65.51 65.89 133323 61.9309 up up correct
WAFD.US Washington Federal Inc 20191022 0 36.66 36.86 36.17 36.61 328972 34.1434 down up incorrect
WAFU.US Wah Fu Education Group Limited 20191022 0 2.5795 2.5795 2.5795 2.5795 300 2.5795
WASH.US Washington Trust Bancorp Inc 20191022 0 52.75 52.9 50.11 50.85 97448 46.1643 down down correct
WATT.US Energous Corporation 20191022 0 3.31 3.31 3.15 3.15 193995 3.15 down down correct
WB.US Weibo Corporation 20191022 0 48.62 49.21 48.18 48.68 1088167 48.68 up up correct
WBA.US Walgreens Boots Alliance Inc 20191022 0 54.88 55.51 54.52 55.32 3836069 50.6489 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20191022 0 23.2934 23.2934 22.5987 22.64 229133 22.64 down down correct
WDAY.US Workday Inc 20191022 0 157.84 157.84 152.68 153.02 2176772 153.02 down down correct
WDC.US Western Digital Corporation 20191022 0 58.71 59.9047 58.71 58.86 3129141 57.6412 up up correct
WDFC.US WD 20191022 0 182.33 182.89 180.55 181.85 83178 177.2604 down down correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20191022 0 12.93 12.93 12.93 12.93 0 12.6795
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20191022 0 13.31 13.31 13.31 13.31 0 13.0035
WEN.US The Wendy's Company 20191022 0 21.58 21.93 21.482 21.65 4194308 20.8194 up down incorrect
WERN.US Werner Enterprises Inc 20191022 0 37.02 37.81 36.71 37.76 690323 37.0561 up down incorrect
WESFX.US Wildermuth Endowment Strategy Fund 20191022 0 13.35 13.35 13.35 13.35 0 13.0774
WETF.US WisdomTree Investments Inc 20191022 0 5 5 4.82 4.94 902557 4.668 down down correct
WEYS.US Weyco Group Inc 20191022 0 24.96 25.1842 24.72 24.72 11509 22.5052 down down correct
WFCF.US Where Food Comes From Inc 20191022 0 1.67 1.674 1.67 1.67 25343 6.6134
WHF.US WhiteHorse Finance Inc 20191022 0 13.85 14.02 13.85 13.97 68834 10.5289 up down incorrect
WHFBZ.US WHFBZ 20191022 0 26.4 26.58 26.4 26.56 2289 23.0513 up up correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20191022 0 1.7179 1.76 1.6901 1.76 29697 1.76 up down incorrect
WHLRD.US Wheeler Real Estate Investment Trust Inc 20191022 0 16.5 16.5 15.25 15.25 8725 15.25 down down correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20191022 0 11.86 12.1137 11.85 11.9 8099 11.9 up up correct
WILC.US G. Willi 20191022 0 10.99 11 10.99 11 755 10.3736 up up correct
WINA.US Winmark Corporation 20191022 0 180.83 185.96 180.83 184.99 5422 174.1277 up down incorrect
WING.US Wingstop Inc 20191022 0 90.37 90.72 88.44 89.48 219490 85.2873 down up incorrect
WINT.US Windtree Therapeutics Inc 20191022 0 3.1 3.1 3.05 3.05 1776 9.15 down down correct
WIRE.US Encore Wire Corporation 20191022 0 57.52 58.87 57.5 58.83 80260 58.6655 up up correct
WISA.US Summit Wireless Technologies Inc 20191022 0 0.8 0.8 0.775 0.8 22244 16
WIX.US Wix.com Ltd 20191022 0 119.42 119.6578 114.01 114.31 550647 114.31 down up incorrect
WKHS.US Workhorse Group Inc 20191022 0 3.49 3.5 3.26 3.29 1192274 3.29 down down correct
WKSP.US Worksport Ltd. Common Stock 20191022 0 0.075 0.075 0.07 0.07 1200 0.07 down down correct
WLDN.US Willdan Group Inc 20191022 0 38.14 39.1 37.79 38.53 41243 38.53 up up correct
WLFC.US Willis Lease Finance Corporation 20191022 0 54.5994 54.681 54.345 54.681 4779 54.681 up up correct
WLTW.US Willis Towers Watson Public Limited Company 20191022 0 190.04 191.29 188.49 188.78 528561 183.7882 down down correct
WNEB.US Western New England Bancorp Inc 20191022 0 9.51 9.57 9.38 9.5 17538 8.9272 down down correct
WORX.US SCWorx Corp 20191022 0 2.99 3.25 2.99 3.25 9302 3.25 up up correct
WPRT.US Westport Fuel Systems Inc 20191022 0 2.68 2.74 2.61 2.64 260794 2.64 down down correct
WRAP.US Wrap Technologies Inc 20191022 0 3.76 3.76 3.57 3.6 59823 3.6 down down correct
WRLD.US World Acceptance Corporation 20191022 0 123.24 123.94 122.11 122.49 53420 122.49 down down correct
WSBC.US WesBanco Inc 20191022 0 38.46 39.33 38.29 39.08 198793 35.4073 up down incorrect
WSBF.US Waterstone Financial Inc 20191022 0 17.33 17.41 17.28 17.3 84812 14.9897 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20191022 0 15.91 16.18 15.74 16 343761 16 up up correct
WSFS.US WSFS Financial Corporation 20191022 0 45.49 45.925 43.29 45.36 493973 44.0804 down down correct
WSTG.US Wayside Technology Group Inc 20191022 0 14.4804 14.63 14.4 14.62 7576 13.5916 up up correct
WTBA.US West Bancorporation Inc 20191022 0 22.6 22.63 22.43 22.58 21089 20.6812 down down correct
WTER.US The Alkaline Water Company Inc 20191022 0 1.48 1.5 1.4 1.44 346366 1.44 down down correct
WTFC.US Wintrust Financial Corporation 20191022 0 64.72 66.28 64.01 65.41 356542 62.6215 up up correct
WTFCM.US Wintrust Financial Corporation 20191022 0 28.93 29.14 28.93 29.1 5838 25.7183 up down incorrect
WTRH.US Waitr Holdings Inc 20191022 0 0.57 0.578 0.51 0.578 3155943 0.578 up up correct
WTW.US Weight Watchers International Inc 20191022 0 35.77 36.01 35.72 35.88 3194 35.88 up up correct
WVE.US Wave Life Sciences Ltd 20191022 0 21.8 22.49 21.5 21.69 97426 21.69 down down correct
WVFC.US WVS Financial Corp 20191022 0 14.86 15.4905 14.86 15.31 999 14.4168 up down incorrect
WVVI.US Willamette Valley Vineyards Inc 20191022 0 7.0702 7.1022 7.0101 7.1022 694 7.1022 up up correct
WW.US WW International Inc 20191022 0 36.08 36.24 35.55 35.88 692680 35.88 down down correct
WWD.US Woodward Inc 20191022 0 106.19 107.56 105.63 106.6 270130 105.2721 up up correct
WYNN.US Wynn Resorts Limited 20191022 0 117.56 117.88 115.08 115.7 991278 113.7869 down down correct
XAIR.US Beyond Air Inc 20191022 0 4.5 4.5 4.17 4.17 15567 4.17 down up incorrect
XBIO.US Xenetic Biosciences Inc 20191022 0 1.65 1.7 1.42 1.48 1284923 1.48 down down correct
XBIT.US XBiotech Inc 20191022 0 9.83 10.27 9.25 9.3 141609 9.3 down down correct
XCAPX.US ACAP Strategic Fund 20191022 0 17.6 17.6 17.6 17.6 0 16.9039
XCBFX.US Capstone Church Bond Fund 20191022 0 12 12 12 12 0 12
XCLIX.US XCLIX 20191022 0 10.57 10.57 10.57 10.57 0 9.9812
XCUR.US Exicure Inc 20191022 0 2.79 2.81 2.6954 2.81 15172 2.81 up down incorrect
XCWPX.US ACAP Strategic Fund Class W Shares 20191022 0 13.2 13.2 13.2 13.2 0 13.2
XEL.US Xcel Energy Inc 20191022 0 64.59 64.63 64.075 64.21 2607038 60.4646 down down correct
XELA.US Exela Technologies Inc 20191022 0 0.91 0.91 0.8 0.8181 311168 2.4543 down down correct
XELB.US Xcel Brands Inc 20191022 0 1.68 1.7 1.6187 1.7 20175 1.7 up up correct
XENE.US Xenon Pharmaceuticals Inc 20191022 0 8.96 9.04 8.83 8.95 43926 8.95 down up incorrect
XENT.US Intersect ENT Inc 20191022 0 17.86 18.04 17.71 17.74 194856 17.74 down down correct
XERS.US Xeris Pharmaceuticals Inc 20191022 0 8.59 8.655 7.77 7.92 119524 7.92 down down correct
XFOR.US X4 Pharmaceuticals Inc 20191022 0 12.6 12.64 12.32 12.35 4798 12.35 down down correct
XGEIX.US Guggenheim Energy & Income Fund 20191022 0 913.35 913.35 913.35 913.35 0 678.2713
XGN.US Exagen Inc 20191022 0 14.53 14.54 13.65 14.18 66186 14.18 down down correct
XILSX.US Pioneer ILS Interval Fund 20191022 0 8.85 8.85 8.85 8.85 0 7.8841
XLNX.US Xilinx Inc 20191022 0 95.25 96.83 95.25 95.98 4480983 93.991 up up correct
XLRN.US Acceleron Pharma Inc 20191022 0 42.76 43.53 42.742 42.89 125038 42.89 up up correct
XNCR.US Xencor Inc 20191022 0 36.52 36.75 36.08 36.39 189327 36.39 down down correct
XNET.US Xunlei Limited 20191022 0 2.33 2.3827 2.28 2.3 79859 2.3 down up incorrect
XOMA.US XOMA Corporation 20191022 0 18 18.46 17.7014 18.46 20448 18.46 up up correct
XONE.US The ExOne Company 20191022 0 6.94 7.01 6.7723 6.88 73309 6.88 down down correct
XPEL.US XPEL Inc 20191022 0 10.25 10.42 10.02 10.3 95699 10.3 up up correct
XPER.US Xperi Holding Corporation 20191022 0 20.63 20.96 20.57 20.84 159107 19.8591 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20191022 0 6.4 6.4 6.4 6.4 0 5.8468
XRAY.US DENTSPLY SIRONA Inc 20191022 0 55.04 55.31 54.245 54.41 1394476 53.5227 down up incorrect
XRX.US Xerox Holdings Corporation Common Stock 20191022 0 29.94 30.5051 29.83 30.36 1185975 27.6472 up down incorrect
XSIAX.US ING Senior Incm Fd Cl A 20191022 0 11.64 11.64 11.64 11.64 0 10.6546
XSICX.US Voya Senior Income Fund Class 20191022 0 11.61 11.61 11.61 11.61 0 10.738
XSIIX.US ING Senior Incm Fd 20191022 0 11.6 11.6 11.6 11.6 0 10.5577
XSIWX.US ING Senior Incm Fd 20191022 0 11.64 11.64 11.64 11.64 0 10.5986
XSLCX.US Invesco Senior Loan Fund Class 20191022 0 6.4 6.4 6.4 6.4 0 6.4
XSPA.US XpresSpa Group Inc 20191022 0 1.39 1.465 1.35 1.45 7168 4.35 up down incorrect
XTLB.US XTL Biopharmaceuticals Ltd 20191022 0 1.4 1.4 1.35 1.3826 10543 1.3826 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20191022 0 2.15 2.19 2.11 2.17 459592 2.17 up down incorrect
YELL.US Yellow Corporation 20191022 0 4.55 4.56 4.24 4.45 840900 4.45 down down correct
YI.US 111 Inc 20191022 0 4.7 4.86 4.65 4.8 7385 4.8 up up correct
YJ.US Yunji Inc 20191022 0 5.06 5.5628 4.84 5.17 624725 5.17 up down incorrect
YMAB.US Y 20191022 0 28.3 29.19 27.785 28.29 159125 28.29 down down correct
YMTX.US Yumanity Therapeutics Inc 20191022 0 0.7313 0.75 0.7301 0.75 18153 15 up up correct
YNDX.US Yandex N.V 20191022 0 32.63 32.8 31.77 32.18 4767123 32.18 down down correct
YORW.US The York Water Company 20191022 0 44.05 44.24 43.54 43.96 27848 42.565 down down correct
YTEN.US Yield10 Bioscience Inc 20191022 0 0.6452 0.67 0.6183 0.6287 2283 25.148 down down correct
YTRA.US Yatra Online Inc 20191022 0 3.87 3.93 3.85 3.86 22854 3.86 down down correct
YVR.US Liquid Media Group Ltd 20191022 0 1.22 1.24 1.17 1.225 6026 1.225 up up correct
YY.US JOYY Inc 20191022 0 58.52 59.2608 57.63 58.12 366102 55.8258 down down correct
Z.US Zillow Group Inc 20191022 0 33.4 33.53 32.75 32.97 3594128 32.97 down down correct
ZBRA.US Zebra Technologies Corporation 20191022 0 206.21 207.4 202.75 203.29 265732 203.29 down down correct
ZD.US Ziff Davis Inc. 20191022 0 94.99 95.65 93.83 94.14 255986 94.14 down down correct
ZEST.US Ecoark Holdings Inc. Common Stock 20191022 0 0.9144 0.9144 0.87 0.871 177879 0.871 down down correct
ZEUS.US Olympic Steel Inc 20191022 0 14.13 14.75 14.11 14.56 44073 14.398 up up correct
ZG.US Zillow Group Inc 20191022 0 33.03 33.1471 32.39 32.58 770967 32.58 down down correct
ZGNX.US Zogenix Inc 20191022 0 42.95 43.98 42.92 43.49 205685 43.49 up up correct
ZION.US Zions Bancorporation National Association 20191022 0 48.5 48.9 46.81 48.08 5318980 44.8733 down down correct
ZIONL.US ZIONL 20191022 0 28.9 28.91 28.77 28.77 3700 25.0086 down down correct
ZIONO.US Zions Bancorporation National Association 20191022 0 27.69 27.76 27.57 27.57 5800 24.2065 down down correct
ZIONP.US Zions Bancorporation National Association 20191022 0 24.0266 24.05 23.969 24.009 1510 21.8505 down up incorrect
ZIOP.US ZIOPHARM Oncology Inc 20191022 0 4.17 4.365 4.12 4.34 1564163 4.34 up down incorrect
ZIVO.US Zivo Bioscience Inc. Common Stock 20191022 0 0.072 0.0848 0.0703 0.0848 111500 0.0848 up up correct
ZIXI.US Zix Corporation 20191022 0 6.42 6.52 6.245 6.335 738140 6.335 down up incorrect
ZKIN.US ZK International Group Co. Ltd 20191022 0 1.23 1.26 1.2 1.26 45974 1.26 up up correct
ZLAB.US Zai Lab Limited 20191022 0 32.75 33.13 30.52 30.53 228829 30.53 down up incorrect
ZM.US Zoom Video Communications Inc 20191022 0 64.2 64.6 61.02 62 4611123 62 down up incorrect
ZNGA.US Zynga Inc 20191022 0 6.28 6.3 6.125 6.13 15608933 6.13 down up incorrect
ZS.US Zscaler Inc 20191022 0 42.6 43.05 40.48 40.75 2605482 40.75 down down correct
ZSAN.US Zosano Pharma Corporation 20191022 0 1.97 2.16 1.9463 2.1 548024 2.1 up up correct
ZUMZ.US Zumiez Inc 20191022 0 33.2 34.12 32.67 34.11 372108 34.11 up up correct
ZVO.US Zovio Inc 20191022 0 1.57 1.58 1.4 1.44 86024 1.44 down down correct
ZVZZT.US NASDAQ TEST STOCK 20191022 0 10.02 10.03 9.99 9.99 2656653 9.99 down down correct
ZYNE.US Zynerba Pharmaceuticals Inc 20191022 0 8.6 8.77 7.96 8.01 553306 8.01 down down correct
ZYXI.US Zynex Inc 20191022 0 10.5 11.18 8.95 9.41 1964001 9.41 down down correct

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