CollectAI

close-nasdaq_stocks

2019/10/25

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20191025 0 10.1 10.1 10.1 10.1 0 9.3316
AACG.US ATA Creativity Global 20191025 0 1.79 1.87 1.7899 1.87 18386 1.87 up up correct
AADI.US Aadi Bioscience Inc 20191025 0 7.374 7.95 7.3515 7.95 2141 7.95 up up correct
AAIDX.US AAIDX 20191025 0 25.63 25.63 25.63 25.63 0 22.7247
AAL.US American Airlines Group Inc 20191025 0 29.4 30.89 29.3 30.86 13835750 30.647 up up correct
AAME.US Atlantic American Corporation 20191025 0 2.2 2.2 2.13 2.19 1843 2.1786 down down correct
AAOI.US Applied Optoelectronics Inc 20191025 0 9.81 10.1 9.77 9.91 465758 9.91 up up correct
AAON.US AAON Inc 20191025 0 47.52 48.385 46.86 47.84 96036 47.1334 up down incorrect
AAPL.US Apple Inc 20191025 0 243.16 246.73 242.88 246.58 18369296 60.5609 up up correct
AATC.US Image Sensing Systems Inc 20191025 0 4.71 4.71 4.6 4.68 4900 4.453 down up incorrect
AAWW.US Atlas Air Worldwide Holdings Inc 20191025 0 23.79 25.6023 23.61 25.52 771134 25.52 up up correct
ABCB.US Ameris Bancorp 20191025 0 42.88 43.5 42.88 43.29 425469 41.7373 up up correct
ABEO.US Abeona Therapeutics Inc 20191025 0 2.34 2.59 2.24 2.5 670343 2.5 up up correct
ABIO.US ARCA biopharma Inc 20191025 0 5.42 5.42 5.135 5.33 17285 5.33 down down correct
ABMD.US Abiomed Inc 20191025 0 180.48 183.7 179.46 182.34 438637 182.34 up down incorrect
ABST.US Absolute Software Corporation 20191025 0 5.99 5.99 5.99 5.99 100 5.6617
ABTX.US Allegiance Bancshares Inc 20191025 0 34.27 34.73 33.64 33.97 477939 33.1181 down down correct
ABUS.US Arbutus Biopharma Corporation 20191025 0 0.881 0.9 0.8611 0.88 215898 0.88 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20191025 0 5.5 5.5 5.5 5.5 500 5.5
ACAD.US ACADIA Pharmaceuticals Inc 20191025 0 41.07 42.05 40.61 41.58 951734 41.58 up up correct
ACB.US Aurora Cannabis Inc 20191025 0 3.7 3.83 3.64 3.8 1097770 45.6 up down incorrect
ACBI.US Atlantic Capital Bancshares Inc 20191025 0 18.5 18.63 17.72 18.13 103689 18.13 down down correct
ACER.US Acer Therapeutics Inc 20191025 0 3.307 3.46 3.3 3.38 28448 3.38 up up correct
ACET.US Adicet Bio Inc 20191025 0 6.76 7.12 6.63 6.83 42736 47.81 up down incorrect
ACGL.US Arch Capital Group Ltd 20191025 0 41.22 41.3341 40.75 40.8 1138597 40.8 down down correct
ACGLO.US Arch Capital Group Ltd 20191025 0 26.1148 26.24 26.07 26.16 14428 23.2359 up up correct
ACHC.US Acadia Healthcare Company Inc 20191025 0 31.06 31.135 30.39 30.59 905465 30.59 down down correct
ACHV.US Achieve Life Sciences Inc 20191025 0 1.42 1.5 1.39 1.45 44920 29 up up correct
ACIU.US AC Immune SA 20191025 0 5.34 5.67 5.34 5.55 63659 5.55 up up correct
ACIW.US ACI Worldwide Inc 20191025 0 31.16 31.29 30.96 31.14 393614 31.14 down down correct
ACLS.US Axcelis Technologies Inc 20191025 0 19.2 19.805 19.05 19.6 188262 19.6 up up correct
ACMR.US ACM Research Inc 20191025 0 13.65 13.78 13.3 13.4 99749 13.4 down down correct
ACNB.US ACNB Corporation 20191025 0 33.9138 34.9894 33.9138 34.45 5869 31.7616 up up correct
ACOR.US Acorda Therapeutics Inc 20191025 0 2.01 2.05 1.775 1.97 488006 11.82 down down correct
ACRS.US Aclaris Therapeutics Inc 20191025 0 1.86 2 1.75 1.78 7902654 1.78 down down correct
ACRX.US AcelRx Pharmaceuticals Inc 20191025 0 2.18 2.22 2.16 2.21 431891 2.21 up up correct
ACST.US Acasti Pharma Inc 20191025 0 1.89 1.95 1.85 1.9 105039 15.2 up up correct
ACTG.US Acacia Research Corporation 20191025 0 2.58 2.61 2.5 2.53 103928 2.53 down down correct
ADAP.US Adaptimmune Therapeutics plc 20191025 0 0.8893 0.9 0.8287 0.8864 356158 0.8864 down down correct
ADBE.US Adobe Inc 20191025 0 267.8 271.61 267.02 270.98 1822271 270.98 up up correct
ADES.US Advanced Emissions Solutions Inc 20191025 0 13.98 14.22 13.85 13.95 173631 13.3558 down up incorrect
ADI.US Analog Devices Inc 20191025 0 105.55 107.03 105.12 106.83 1867697 102.4694 up down incorrect
ADIL.US Adial Pharmaceuticals Inc 20191025 0 1.5499 1.56 1.5058 1.53 40358 1.53 down down correct
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20191025 0 0.2 0.2001 0.2 0.2001 8995 0.2001 up up correct
ADMA.US ADMA Biologics Inc 20191025 0 4.68 4.86 4.63 4.77 309245 4.77 up up correct
ADMP.US Adamis Pharmaceuticals Corporation 20191025 0 0.8 0.85 0.71 0.74 3106768 0.74 down down correct
ADMS.US Adamas Pharmaceuticals Inc 20191025 0 3.8 4.09 3.69 3.93 354125 3.93 up up correct
ADN.US Advent Technologies Holdings Inc 20191025 0 10.03 10.03 10.03 10.03 0 10.03
ADP.US Automatic Data Processing Inc 20191025 0 162.01 163.36 161.575 161.96 2199993 154.3224 down up incorrect
ADPT.US Adaptive Biotechnologies Corporation 20191025 0 26.1 26.466 25.065 25.62 379000 25.62 down down correct
ADSK.US Autodesk Inc 20191025 0 144.98 147.17 144.32 145.54 1062534 145.54 up up correct
ADTN.US ADTRAN Inc 20191025 0 9.09 9.51 8.97 9.37 261703 8.8158 up up correct
ADUS.US Addus HomeCare Corporation 20191025 0 84.77 85.25 83.875 84.09 78289 84.09 down down correct
ADVM.US Adverum Biotechnologies Inc 20191025 0 6.89 7.55 6.89 7.5 2281257 7.5 up up correct
ADXS.US Advaxis Inc 20191025 0 0.3 0.3085 0.282 0.3024 3909178 0.3024 up up correct
AEGN.US Aegion Corporation 20191025 0 21.5 21.66 21.3812 21.64 52318 21.64 up up correct
AEHL.US Antelope Enterprise Holdings Limited 20191025 0 0.739 0.739 0.712 0.738 35329 2.214 down down correct
AEHR.US Aehr Test Systems 20191025 0 1.82 1.82 1.7496 1.8 7764 1.8 down down correct
AEIS.US Advanced Energy Industries Inc 20191025 0 58.22 60.78 57.43 59.9 565599 59.6439 up up correct
AEMD.US Aethlon Medical Inc 20191025 0 4.67 4.73 4.25 4.49 12988 4.49 down down correct
AEP.US American Electric Power Company Inc 20191025 0 95.69 95.76 94.02 94.35 2454310 87.5233 down down correct
AEPPL.US American Electric Power Company Inc. Corporate Unit 20191025 0 55.91 55.91 55.35 55.43 35400 48.2715 down down correct
AERI.US Aerie Pharmaceuticals Inc 20191025 0 20.74 21.51 20.29 21.32 1158989 21.32 up up correct
AESE.US Allied Esports Entertainment Inc 20191025 0 4.82 4.9758 4.65 4.73 30138 4.73 down up incorrect
AEY.US ADDvantage Technologies Group Inc 20191025 0 2.16 2.17 2.0565 2.07 17066 2.07 down down correct
AEYE.US AudioEye Inc 20191025 0 3.47 3.75 3.2 3.3999 40651 3.3999 down up incorrect
AEZS.US Aeterna Zentaris Inc 20191025 0 1.1 1.1 1.04 1.05 130301 1.05 down down correct
AFBI.US Affinity Bancshares Inc 20191025 0 11.2917 11.3138 11.1814 11.3027 11275 11.3027 up up correct
AFIN.US American Finance Trust Inc 20191025 0 14.47 14.55 14.34 14.42 471296 11.9763 down down correct
AFINP.US American Finance Trust Inc 20191025 0 25.392 25.47 25.38 25.43 79600 21.7061 up up correct
AFMD.US Affimed N.V 20191025 0 2.79 2.91 2.75 2.83 386562 2.83 up up correct
AFYA.US Afya Limited 20191025 0 24.86 26.01 24.86 25.76 181941 25.76 up down incorrect
AGBAU.US AGBA Acquisition Limited 20191025 0 10.21 10.24 10.21 10.24 300 10.24 up up correct
AGEN.US Agenus Inc 20191025 0 2.41 2.47 2.38 2.41 366730 2.41
AGFS.US AgroFresh Solutions Inc 20191025 0 2.39 2.41 2.29 2.33 61441 2.33 down down correct
AGIO.US Agios Pharmaceuticals Inc 20191025 0 31.82 33.4 31.8 32.82 603142 32.82 up up correct
AGLE.US Aeglea BioTherapeutics Inc 20191025 0 7.3 7.53 7.24 7.45 33869 7.45 up up correct
AGMH.US AGM Group Holdings Inc 20191025 0 20.99 21.94 20.95 20.96 6199 20.96 down up incorrect
AGNC.US AGNC Investment Corp 20191025 0 16.59 16.63 16.52 16.54 2760252 13.3485 down down correct
AGNCM.US AGNC Investment Corp 20191025 0 25.38 25.45 25.26 25.32 139098 21.9199 down down correct
AGNCN.US AGNC Investment Corp 20191025 0 25.88 25.89 25.81 25.81 12647 22.3593 down down correct
AGNCO.US AGNC Investment Corp 20191025 0 25.36 25.41 25.3 25.4 171199 22.086 up down incorrect
AGRX.US Agile Therapeutics Inc 20191025 0 1.15 1.15 1.1 1.11 1604586 1.11 down down correct
AGTC.US Applied Genetic Technologies Corporation 20191025 0 2.85 2.9022 2.8 2.86 37711 2.86 up up correct
AGYS.US Agilysys Inc 20191025 0 24.52 29.29 24.52 25.6 651627 25.6 up up correct
AHCO.US AdaptHealth Corp 20191025 0 10.19 10.19 10.19 10.19 178 10.19
AHPI.US Allied Healthcare Products Inc 20191025 0 1.265 1.29 1.23 1.255 3781 1.255 down up incorrect
AIH.US Aesthetic Medical International Holdings Group Limited 20191025 0 12.16 12.56 7.19 10.03 775933 10.03 down down correct
AIHS.US Senmiao Technology Limited 20191025 0 0.2974 0.3436 0.2854 0.3194 322774 0.3194 up up correct
AIKI.US AIkido Pharma Inc 20191025 0 1.2494 1.3575 1.2298 1.2888 42896 1.1579 up up correct
AIMC.US Altra Industrial Motion Corp 20191025 0 29.75 30.89 29.43 29.72 596195 29.0095 down down correct
AINV.US Apollo Investment Corporation 20191025 0 16.03 16.05 15.85 15.89 312017 11.9239 down down correct
AIRG.US Airgain Inc 20191025 0 10.55 10.715 10.55 10.6 24165 10.6 up up correct
AIRTP.US Air T Inc 20191025 0 24.5 24.5 24.5 24.5 50 20.4076
AKAM.US Akamai Technologies Inc 20191025 0 89.61 90.27 89.09 89.15 1535872 89.15 down up incorrect
AKBA.US Akebia Therapeutics Inc 20191025 0 3.87 4.23 3.85 4.02 700817 4.02 up up correct
AKRO.US Akero Therapeutics Inc 20191025 0 21.03 21.91 20.46 20.99 144698 20.99 down down correct
AKTS.US Akoustis Technologies Inc 20191025 0 8.48 8.66 8.36 8.38 149910 8.38 down down correct
AKTX.US Akari Therapeutics Plc 20191025 0 1.74 1.79 1.73 1.77 94647 1.77 up up correct
ALAC.US Alberton Acquisition Corporation 20191025 0 10.21 10.28 10.21 10.26 13820 10.26 up up correct
ALACU.US Alberton Acquisition Corporation 20191025 0 10.49 10.49 10.49 10.49 200 10.49
ALACW.US Alberton Acquisition Corporation 20191025 0 0.11 0.11 0.11 0.11 20470 0.11
ALBO.US Albireo Pharma Inc 20191025 0 17.79 17.97 17.39 17.44 35777 17.44 down down correct
ALCO.US Alico Inc 20191025 0 31.44 31.9 31.44 31.7 3770 30.079 up down incorrect
ALDX.US Aldeyra Therapeutics Inc 20191025 0 5.69 5.85 5.51 5.84 138509 5.84 up down incorrect
ALEC.US Alector Inc 20191025 0 15.93 16.135 15.49 16 252106 16 up up correct
ALGN.US Align Technology Inc 20191025 0 245.84 246.395 240.23 243.38 1126978 243.38 down up incorrect
ALGT.US Allegiant Travel Company 20191025 0 165 168.28 158.12 166.18 668053 164.6066 up down incorrect
ALIM.US Alimera Sciences Inc 20191025 0 0.3811 0.48 0.357 0.3668 3969345 5.502 down down correct
ALJJ.US ALJ Regional Holdings Inc 20191025 0 1.14 1.26 1.14 1.2 64268 1.2 up up correct
ALKS.US Alkermes plc 20191025 0 19.4 19.62 19.02 19.48 1326419 19.48 up up correct
ALLK.US Allakos Inc 20191025 0 67.95 70.3 66.31 70.22 349949 70.22 up up correct
ALLO.US Allogene Therapeutics Inc 20191025 0 27.94 29.48 27.8223 29.13 317510 29.13 up up correct
ALLT.US Allot Ltd 20191025 0 7.39 7.43 7.2942 7.4 121032 7.4 up up correct
ALNA.US Allena Pharmaceuticals Inc 20191025 0 5.47 5.91 5.44 5.66 271761 5.66 up down incorrect
ALNY.US Alnylam Pharmaceuticals Inc 20191025 0 88.03 89.93 88.03 89.25 316742 89.25 up down incorrect
ALOT.US AstroNova Inc 20191025 0 15.55 15.78 15.48 15.6 12643 15.3782 up up correct
ALPN.US Alpine Immune Sciences Inc 20191025 0 2.8 3.05 2.7 2.82 24754 2.82 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20191025 0 0.0648 0.0715 0.0619 0.0658 1817470 0.0658 up up correct
ALRM.US Alarm.com Holdings Inc 20191025 0 48.06 49.27 47.79 48.79 138320 48.79 up down incorrect
ALRN.US Aileron Therapeutics Inc 20191025 0 0.4472 0.4601 0.43 0.4542 253129 0.4542 up down incorrect
ALRS.US Alerus Financial Corporation 20191025 0 21.4 21.52 21.32 21.52 20562 20.3464 up down incorrect
ALT.US Altimmune Inc 20191025 0 2 2.0146 1.95 1.98 53080 1.98 down down correct
ALTM.US Altus Midstream Company 20191025 0 2.4 2.49 2.37 2.44 4878 44.4357 up up correct
ALTO.US Alto Ingredients Inc 20191025 0 0.57 0.5897 0.5542 0.5834 110298 0.5834 up up correct
ALTR.US Altair Engineering Inc 20191025 0 35.22 35.75 34.82 35.71 211900 35.71 up up correct
ALYA.US Alithya Group Inc 20191025 0 2.7648 2.7648 2.73 2.73 1590 2.73 down up incorrect
AMAL.US Amalgamated Financial Corp 20191025 0 17.11 17.44 17.11 17.29 41719 16.4695 up up correct
AMAT.US Applied Materials Inc 20191025 0 54.9 55.84 54.53 55.72 8568345 54.4021 up up correct
AMBA.US Ambarella Inc 20191025 0 53.06 53.59 52.6048 52.97 344329 52.97 down down correct
AMCX.US AMC Networks Inc 20191025 0 45.56 47.29 45.56 46.74 608481 46.74 up up correct
AMD.US Advanced Micro Devices Inc 20191025 0 31.9 32.86 31.83 32.71 45368837 32.71 up down incorrect
AMED.US Amedisys Inc 20191025 0 133.75 134.75 132.39 133.6 178673 133.6 down down correct
AMEH.US Apollo Medical Holdings Inc 20191025 0 14.49 14.86 14.35 14.6 47114 14.6 up up correct
AMGN.US Amgen Inc 20191025 0 202.59 203.71 201.51 203.05 1321537 190.3941 up up correct
AMKR.US Amkor Technology Inc 20191025 0 10.38 10.83 10.34 10.83 1238515 10.7247 up down incorrect
AMNB.US American National Bankshares Inc 20191025 0 35.8 36.385 35.5515 36.26 8577 33.4972 up down incorrect
AMOT.US Allied Motion Technologies Inc 20191025 0 37.36 37.93 37.1 37.2 20529 24.6287 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20191025 0 19.43 19.72 19.43 19.52 129092 19.52 up up correct
AMRK.US A 20191025 0 10.66 11 10.66 11 3277 9.9945 up up correct
AMRN.US Amarin Corporation plc 20191025 0 17.01 17.13 16.55 16.55 4721542 16.55 down down correct
AMRS.US Amyris Inc 20191025 0 3.7 3.805 3.652 3.69 451456 3.69 down down correct
AMSC.US American Superconductor Corporation 20191025 0 9.13 9.48 9.11 9.3 161133 9.3 up up correct
AMSF.US AMERISAFE Inc 20191025 0 63.27 63.27 62.345 62.45 48383 50.3087 down down correct
AMSWA.US American Software Inc 20191025 0 15.71 15.8589 15.63 15.66 30725 14.8448 down down correct
AMTB.US Amerant Bancorp Inc 20191025 0 19.21 19.22 19.04 19.04 31735 19.0074 down down correct
AMTX.US Aemetis Inc 20191025 0 0.9 0.99 0.9 0.9854 4856 0.9854 up up correct
AMWD.US American Woodmark Corporation 20191025 0 98.76 101.1806 96.6065 100.39 154444 100.39 up down incorrect
AMZN.US Amazon.com Inc 20191025 0 1697.55 1764.21 1695 1761.33 9626402 1761.33 up up correct
ANAB.US AnaptysBio Inc 20191025 0 38.17 38.71 37.76 38.51 243256 38.51 up up correct
ANAT.US American National Group Inc 20191025 0 116.89 118.09 115.5 116 28324 108.3052 down down correct
ANDE.US The Andersons Inc 20191025 0 18.12 18.48 17.84 18.43 171349 17.2967 up up correct
ANGI.US Angi Inc 20191025 0 6.9 7.13 6.85 6.99 1224902 6.99 up up correct
ANGO.US AngioDynamics Inc 20191025 0 14.43 14.45 14.02 14.23 403683 14.23 down up incorrect
ANIK.US Anika Therapeutics Inc 20191025 0 63 75.715 62.12 73.36 1221167 73.36 up up correct
ANIP.US ANI Pharmaceuticals Inc 20191025 0 77.36 79.19 77.36 78.07 142515 78.07 up up correct
ANIX.US Anixa Biosciences Inc 20191025 0 3.95 4.0718 3.811 3.92 43592 3.92 down up incorrect
ANSS.US ANSYS Inc 20191025 0 221.12 223.22 219.94 220.25 298282 220.25 down down correct
ANTE.US AirNet Technology Inc 20191025 0 1.2 1.27 1.09 1.09 10899 1.09 down down correct
ANY.US Sphere 3D Corp 20191025 0 1.06 1.19 1.02 1.1 92709 1.1 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20191025 0 12.72 12.99 12.71 12.79 49711 12.79 up up correct
APA.US APA Corporation 20191025 0 23.22 23.26 20.57 22.07 14569991 21.5965 down down correct
APDN.US Applied DNA Sciences Inc 20191025 0 0.2248 0.26 0.2141 0.227 13803 9.08 up up correct
APEI.US American Public Education Inc 20191025 0 22.44 22.74 22.18 22.25 139098 22.25 down down correct
APEN.US Apollo Endosurgery Inc 20191025 0 2.9 3.075 2.88 2.93 6453 2.93 up up correct
APLS.US Apellis Pharmaceuticals Inc 20191025 0 27.47 28.8 27.25 28.23 718479 28.23 up down incorrect
APLT.US Applied Therapeutics Inc 20191025 0 15.45 16.3499 14.02 15.86 49091 15.86 up up correct
APM.US Aptorum Group Limited 20191025 0 16.12 16.12 15.75 15.85 1049 15.85 down down correct
APOG.US Apogee Enterprises Inc 20191025 0 37.13 37.84 37.04 37.58 86853 35.6641 up up correct
APOP.US Cellect Biotechnology Ltd 20191025 0 2.78 3.45 2.56 2.65 500663 10.6 down down correct
APPF.US AppFolio Inc 20191025 0 89.96 91.64 89.86 90.8 91792 90.8 up down incorrect
APPN.US Appian Corporation 20191025 0 43.54 44.9 42.8254 44.65 459886 44.65 up up correct
APPS.US Digital Turbine Inc 20191025 0 7.12 7.37 7.0367 7.23 1325380 7.23 up up correct
APRE.US Aprea Therapeutics Inc 20191025 0 25.91 26.79 23.14 25.59 168889 25.59 down down correct
APTO.US Aptose Biosciences Inc 20191025 0 1.93 2.12 1.92 2.07 228765 2.07 up up correct
APTX.US Aptinyx Inc 20191025 0 3.04 3.15 2.99 3.13 56033 3.13 up up correct
APVO.US Aptevo Therapeutics Inc 20191025 0 0.588 0.633 0.58 0.62 311793 8.68 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20191025 0 1.3242 1.3242 1.3 1.3166 6268 1.3166 down up incorrect
APYX.US Apyx Medical Corporation 20191025 0 6.43 6.54 6.3 6.35 85490 6.35 down down correct
AQB.US AquaBounty Technologies Inc 20191025 0 2.406 2.49 2.33 2.42 33376 2.42 up up correct
AQMS.US Aqua Metals Inc 20191025 0 1.84 1.84 1.76 1.79 161825 1.79 down down correct
AQST.US Aquestive Therapeutics Inc 20191025 0 3.2 3.3899 3.2 3.31 84327 3.31 up up correct
ARAV.US Aravive Inc 20191025 0 6.3 6.6 6.24 6.6 4843 6.6 up up correct
ARAY.US Accuray Incorporated 20191025 0 2.76 2.83 2.7358 2.78 250603 2.78 up down incorrect
ARCB.US ArcBest Corporation 20191025 0 29.92 30.9 29.92 30.73 133751 30.1429 up down incorrect
ARCC.US Ares Capital Corporation 20191025 0 18.45 18.5 18.38 18.38 923814 14.8727 down down correct
ARCE.US Arco Platform Limited 20191025 0 43.01 43.5 41.55 42.21 2377421 42.21 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20191025 0 10.32 10.69 10.075 10.23 51114 10.23 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20191025 0 5.85 6.18 5.5602 5.58 13619 5.58 down up incorrect
ARDX.US Ardelyx Inc 20191025 0 4.81 5.09 4.78 5.04 194655 5.04 up up correct
AREC.US American Resources Corporation 20191025 0 0.6905 0.72 0.67 0.7178 77973 0.7178 up up correct
ARGX.US argenx SE 20191025 0 113.55 115.21 113.45 114 132710 114 up up correct
ARKO.US Arko Corp 20191025 0 9.87 9.93 9.85 9.86 510797 9.86 down down correct
ARKR.US Ark Restaurants Corp 20191025 0 20.8723 20.8723 20.8723 20.8723 369 20.2984
ARLP.US Alliance Resource Partners L.P 20191025 0 13.77 13.95 13.55 13.65 405079 11.9506 down down correct
ARNA.US Arena Pharmaceuticals Inc 20191025 0 48.55 49.02 48.44 48.89 202448 48.89 up up correct
AROW.US Arrow Financial Corporation 20191025 0 34.51 34.88 34.33 34.33 15838 31.9683 down up incorrect
ARTL.US Artelo Biosciences Inc 20191025 0 2.425 2.455 2.37 2.3819 3446 2.3819 down up incorrect
ARTNA.US Artesian Resources Corporation 20191025 0 37.02 37.14 36.64 36.64 5239 34.4889 down down correct
ARTW.US Art's 20191025 0 1.92 2 1.92 1.97 3447 1.97 up up correct
ARVN.US Arvinas Inc 20191025 0 20.46 21.32 19.9 21.3 293707 21.3 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20191025 0 36.9 39.41 36.899 38.55 1427911 38.55 up up correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20191025 0 24.44 24.44 24.44 24.44 0 20.178
ASLE.US AerSale Corporation 20191025 0 10.03 10.03 10 10.01 250301 10.01 down up incorrect
ASLN.US ASLAN Pharmaceuticals Limited 20191025 0 1.66 1.66 1.6 1.6 10006 1.6 down up incorrect
ASMB.US Assembly Biosciences Inc 20191025 0 14.04 15.23 13.8 15.16 431247 15.16 up down incorrect
ASML.US ASML Holding N.V 20191025 0 262.45 264.7 261.88 263.99 555802 259.0857 up down incorrect
ASPS.US Altisource Portfolio Solutions S.A 20191025 0 20.87 21.03 19.2 19.26 156356 19.26 down up incorrect
ASPU.US Aspen Group Inc 20191025 0 6.07 6.072 6 6 15085 6 down down correct
ASRT.US Assertio Holdings Inc 20191025 0 0.87 0.96 0.87 0.9206 680594 3.6824 up up correct
ASRV.US AmeriServ Financial Inc 20191025 0 4.1469 4.19 4.1469 4.19 4821 3.9339 up up correct
ASTC.US Astrotech Corporation 20191025 0 1.58 1.583 1.51 1.51 8251 1.51 down down correct
ASTE.US Astec Industries Inc 20191025 0 31.42 32.81 31.25 32.62 153687 31.9221 up up correct
ASUR.US Asure Software Inc 20191025 0 8.68 9.07 8.61 9.01 161970 9.01 up up correct
ASYS.US Amtech Systems Inc 20191025 0 5.569 5.58 5.51 5.57 10860 5.57 up up correct
ATAX.US America First Multifamily Investors L.P 20191025 0 7.7335 7.8195 7.72 7.75 61723 6.8044 up up correct
ATCX.US Atlas Technical Consultants Inc 20191025 0 10.08 10.09 10.0727 10.09 18953 10.09 up up correct
ATEC.US Alphatec Holdings Inc 20191025 0 5.74 5.89 5.71 5.76 250217 5.76 up up correct
ATER.US Aterian Inc 20191025 0 6.63 6.89 6.403 6.5 5500 6.5 down down correct
ATEX.US Anterix Inc 20191025 0 38.49 39.72 38.3 39.5 63158 39.5 up up correct
ATHE.US Alterity Therapeutics Limited 20191025 0 1.21 1.21 1.1182 1.1588 2048 1.1588 down down correct
ATHX.US Athersys Inc 20191025 0 1.32 1.34 1.29 1.3 453731 1.3 down down correct
ATIF.US ATIF Holdings Limited 20191025 0 2.77 2.86 2.73 2.76 30714 2.76 down down correct
ATLC.US Atlanticus Holdings Corporation 20191025 0 8.1 8.12 7.96 8 17921 8 down down correct
ATLO.US Ames National Corporation 20191025 0 27.4 27.5122 27.18 27.23 5220 24.7154 down up incorrect
ATMH.US All Things Mobile Analytic Inc 20191025 0 0.0016 0.0016 0.0015 0.0016 1253 0.0016
ATNF.US 180 Life Sciences Corp 20191025 0 10.5 10.5 10.5 10.5 150115 10.5
ATNI.US ATN International Inc 20191025 0 62.15 63.84 60.19 60.45 52135 58.8197 down up incorrect
ATNX.US Athenex Inc 20191025 0 10.5 11.13 10.11 10.92 1144379 10.92 up up correct
ATOM.US Atomera Incorporated 20191025 0 3.54 3.66 3.4452 3.61 71095 3.61 up up correct
ATOS.US Atossa Therapeutics Inc 20191025 0 1.71 1.75 1.7 1.73 27991 1.73 up up correct
ATRA.US Atara Biotherapeutics Inc 20191025 0 12.59 12.67 11.745 12.29 754130 12.29 down down correct
ATRC.US AtriCure Inc 20191025 0 26.16 26.81 25.89 26.59 188968 26.59 up up correct
ATRI.US Atrion Corporation 20191025 0 804.96 814.95 803.58 811.89 30192 793.0089 up up correct
ATRO.US Astronics Corporation 20191025 0 29.74 30.34 29.51 30.05 140722 30.05 up up correct
ATRS.US Antares Pharma Inc 20191025 0 3.42 3.55 3.39 3.5 757605 3.5 up up correct
ATSG.US Air Transport Services Group Inc 20191025 0 21.13 21.64 21.03 21.58 187057 21.58 up up correct
ATVI.US Activision Blizzard Inc 20191025 0 56.21 56.275 55.02 55.26 6320240 54.6344 down up incorrect
ATXI.US Avenue Therapeutics Inc 20191025 0 5.37 6.15 5.25 5.57 66549 5.57 up up correct
ATXS.US Astria Therapeutics Inc 20191025 0 28.56 29.82 27.84 29.7 7783 29.7 up up correct
ATY.US AcuityAds Holdings Inc. Common Shares 20191025 0 0.941 0.941 0.941 0.941 100 0.941
AUB.US Atlantic Union Bankshares Corporation 20191025 0 37.32 37.82 37.01 37.785 460107 35.129 up up correct
AUBN.US Auburn National Bancorporation Inc 20191025 0 42.8 43.5 42.8 43.2401 1195 40.9281 up up correct
AUDC.US AudioCodes Ltd 20191025 0 18.4 18.97 18.38 18.73 113625 18.3616 up up correct
AUID.US Ipsidy Inc. Common Stock 20191025 0 1.5 1.5 1.467 1.467 599 1.467 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20191025 0 4.75 4.97 4.67 4.87 500207 4.87 up up correct
AUTL.US Autolus Therapeutics plc 20191025 0 13.63 14.25 13.15 13.41 64065 13.41 down up incorrect
AUTO.US AutoWeb Inc 20191025 0 2.62 2.62 2.615 2.615 887 2.615 down down correct
AVAV.US AeroVironment Inc 20191025 0 58.59 58.9092 56.48 56.79 143500 56.79 down down correct
AVCO.US Avalon GloboCare Corp 20191025 0 1.64 1.6524 1.59 1.59 53045 1.59 down down correct
AVCT.US American Virtual Cloud Technologies Inc 20191025 0 10.32 10.32 10.32 10.32 1 10.32
AVCTW.US AVCTW 20191025 0 0.25 0.345 0.1899 0.326 39035 0.326 up up correct
AVDL.US Avadel Pharmaceuticals plc 20191025 0 4.11 4.25 4.01 4.14 299221 4.14 up up correct
AVEO.US AVEO Pharmaceuticals Inc 20191025 0 0.912 0.9297 0.91 0.9181 668717 9.181 up up correct
AVGO.US Broadcom Inc 20191025 0 283.26 291.37 283.2231 289.82 2086877 266.4681 up up correct
AVGOP.US Broadcom Inc 20191025 0 1067.16 1090 1065.645 1078.66 25500 939.9595 up up correct
AVGR.US Avinger Inc 20191025 0 1.13 1.2 1.11 1.13 668542 1.13
AVID.US Avid Technology Inc 20191025 0 6.46 6.63 6.42 6.6 291907 6.6 up up correct
AVNW.US Aviat Networks Inc 20191025 0 13.99 14.08 13.8 13.96 19962 6.98 down down correct
AVRO.US AVROBIO Inc 20191025 0 14.32 14.9 14.29 14.68 67444 14.68 up up correct
AVT.US Avnet Inc 20191025 0 37 40.39 36.82 39.17 3016002 36.9899 up up correct
AVTX.US Avalo Therapeutics Inc 20191025 0 3.4 3.455 3.26 3.3 20200 3.3 down down correct
AVXL.US Anavex Life Sciences Corp 20191025 0 2.73 2.82 2.69 2.75 216927 2.75 up down incorrect
AWH.US Aspira Women's Health Inc 20191025 0 0.5814 0.6 0.5803 0.5999 86516 0.5999 up up correct
AWRE.US Aware Inc 20191025 0 2.9 2.915 2.7713 2.86 14029 2.86 down down correct
AXAS.US Abraxas Petroleum Corporation 20191025 0 0.3282 0.332 0.323 0.3304 56682 6.608 up down incorrect
AXDX.US Accelerate Diagnostics Inc 20191025 0 17.68 17.73 17.33 17.42 130359 17.42 down down correct
AXGN.US AxoGen Inc 20191025 0 11.9 12.05 11.71 11.74 358198 11.74 down down correct
AXLA.US Axcella Health Inc 20191025 0 5.33 5.33 5 5 9812 5 down down correct
AXNX.US Axonics Inc 20191025 0 20.77 21.1 19.84 20.68 294498 20.68 down down correct
AXON.US Axon Enterprise Inc 20191025 0 54.69 55.17 54.2 54.26 364788 54.26 down down correct
AXSM.US Axsome Therapeutics Inc 20191025 0 23.03 24.1229 23.0089 23.42 554182 23.42 up up correct
AXTI.US AXT Inc 20191025 0 2.82 2.99 2.82 2.93 156562 2.93 up up correct
AY.US Atlantica Sustainable Infrastructure plc 20191025 0 24.16 24.23 23.09 23.29 985607 20.6774 down down correct
AYRO.US Ayro Inc 20191025 0 0.316 0.3275 0.3099 0.3169 2546 3.1689 up up correct
AYTU.US Aytu Biopharma Inc 20191025 0 1.13 1.15 1.0833 1.12 3817 11.2 down up incorrect
AZN.US AstraZeneca PLC 20191025 0 47.42 47.715 47.11 47.67 2727881 45.1072 up up correct
AZPN.US Aspen Technology Inc 20191025 0 115.71 116.86 115.125 115.82 282016 115.82 up up correct
AZRX.US AzurRx BioPharma Inc 20191025 0 0.6902 0.7159 0.65 0.6819 21385 6.819 down down correct
BAND.US Bandwidth Inc 20191025 0 59.19 59.52 58.43 59.1 158873 59.1 down down correct
BANF.US BancFirst Corporation 20191025 0 57.88 58.53 57.88 57.96 29972 54.9315 up down incorrect
BANR.US Banner Corporation 20191025 0 54.87 56.29 54.87 55.94 151990 51.0569 up up correct
BANX.US StoneCastle Financial Corp 20191025 0 22.39 22.4 21.9285 22.05 20735 18.8356 down down correct
BATRA.US The Liberty Braves Group 20191025 0 28.1 28.65 27.95 28.51 35948 28.51 up up correct
BATRK.US The Liberty Braves Group 20191025 0 28 28.46 27.92 28.36 33405 28.36 up up correct
BBBY.US Bed Bath & Beyond Inc 20191025 0 14.19 14.64 14.11 14.27 9564043 13.8004 up up correct
BBCP.US Concrete Pumping Holdings Inc 20191025 0 3.27 3.37 3.27 3.33 28497 3.33 up up correct
BBGI.US Beasley Broadcast Group Inc 20191025 0 2.96 2.99 2.92 2.93 13622 2.809 down up incorrect
BBI.US Brickell Biotech Inc 20191025 0 2.66 2.78 2.205 2.64 154590 2.64 down down correct
BBIG.US Vinco Ventures Inc 20191025 0 2 2 1.95 1.97 5276 1.97 down down correct
BBIO.US BridgeBio Pharma Inc 20191025 0 18.42 19.43 17.73 18.72 326227 18.72 up up correct
BBQ.US BBQ Holdings Inc 20191025 0 5.05 5.1 4.81 5.05 35636 5.05
BBSI.US Barrett Business Services Inc 20191025 0 87.1701 88.7 87.1701 87.96 17551 84.3775 up down incorrect
BCBP.US BCB Bancorp Inc 20191025 0 12.89 13 12.83 12.9 33798 11.5453 up up correct
BCDA.US BioCardia Inc 20191025 0 4.198 4.48 4.19 4.19 3717 4.19 down down correct
BCEL.US Atreca Inc 20191025 0 10.03 10.99 9.95 10.86 69543 10.86 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20191025 0 3.78 3.82 3.64 3.64 72941 3.64 down up incorrect
BCML.US BayCom Corp 20191025 0 21.75 21.93 21.17 21.52 29247 21.52 down down correct
BCOR.US Blucora Inc 20191025 0 21.26 21.845 21.21 21.69 287957 21.69 up up correct
BCOV.US Brightcove Inc 20191025 0 9.08 9.1 8.98 9 335127 9 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20191025 0 7.4468 7.5008 7.3891 7.4848 12634 7.4848 up up correct
BCPC.US Balchem Corporation 20191025 0 99.8 101.64 99.14 100.1 76654 98.6933 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20191025 0 2.36 2.4 2.31 2.35 850189 2.35 down up incorrect
BCTX.US BriaCell Therapeutics Corp 20191025 0 0.0368 0.0418 0.0368 0.0408 34574 12.24 up down incorrect
BCYC.US Bicycle Therapeutics plc 20191025 0 9.5 9.575 9.4 9.48 1989 9.48 down up incorrect
BDREX.US BDREX 20191025 0 10.9 10.9 10.9 10.9 0 1.924
BDRWX.US BDRWX 20191025 0 10.9 10.9 10.9 10.9 0 1.913
BDSI.US BioDelivery Sciences International Inc 20191025 0 5.27 5.64 5.27 5.62 1995698 5.62 up up correct
BECN.US Beacon Roofing Supply Inc 20191025 0 31.6 32.51 31.3979 32.02 469054 32.02 up up correct
BEEM.US Beam Global 20191025 0 5.28 5.4 5.28 5.4 6558 5.4 up up correct
BELFA.US Bel Fuse Inc 20191025 0 12.75 13.67 12.35 13.67 3278 13.1555 up up correct
BELFB.US Bel Fuse Inc 20191025 0 14.15 14.715 13.52 14.36 28472 13.7455 up up correct
BFC.US Bank First Corporation 20191025 0 69.25 69.5 67.16 69.07 7500 66.8602 down down correct
BFI.US BurgerFi International Inc 20191025 0 10.39 10.4 10.39 10.4 1500 10.4 up up correct
BFIN.US BankFinancial Corporation 20191025 0 12.29 12.57 12.29 12.46 12105 11.3768 up down incorrect
BFST.US Business First Bancshares Inc 20191025 0 24.84 24.855 24.27 24.27 5779 23.1427 down down correct
BGCP.US BGC Partners Inc 20191025 0 5.25 5.32 5.11 5.22 2835030 4.8694 down down correct
BGFDX.US BGFDX 20191025 0 23.89 23.89 23.89 23.89 0 21.6573
BGFLX.US BGFLX 20191025 0 23.9 23.9 23.9 23.9 0 21.5738
BGFTX.US BGFTX 20191025 0 23.85 23.85 23.85 23.85 0 21.7106
BGFV.US Big 5 Sporting Goods Corporation 20191025 0 2.55 2.57 2.47 2.53 106492 2.1527 down down correct
BGNE.US BeiGene Ltd 20191025 0 138.27 140.89 137.79 138.89 178603 138.89 up up correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20191025 0 3.06 3.12 2.86 2.95 114931 2.95 down up incorrect
BHF.US Brighthouse Financial Inc 20191025 0 38.13 38.61 37.88 38.21 1370559 38.21 up up correct
BHFAL.US Brighthouse Financial Inc 20191025 0 26.9743 27.119 26.875 26.89 34243 23.5709 down down correct
BHFAP.US Brighthouse Financial Inc 20191025 0 28.05 28.1793 27.9028 28 37822 24.3922 down down correct
BHTG.US BioHiTech Global Inc 20191025 0 1.632 1.632 1.59 1.59 10602 1.59 down down correct
BIDU.US Baidu Inc 20191025 0 103.18 104.9 102.8 103.87 2703407 103.87 up up correct
BIIB.US Biogen Inc 20191025 0 285.34 290.18 284.1047 288.04 2163869 288.04 up up correct
BILI.US Bilibili Inc 20191025 0 15.1 15.61 15.1 15.52 1752904 15.52 up up correct
BIMI.US BIMI International Medical Inc 20191025 0 5.83 5.9498 4.72 4.94 623879 4.94 down down correct
BIOC.US Biocept Inc 20191025 0 0.78 0.81 0.748 0.76 50990 7.6 down up incorrect
BIOL.US BIOLASE Inc 20191025 0 0.57 0.62 0.552 0.6031 1149014 0.6031 up up correct
BIOX.US Bioceres Crop Solutions Corp 20191025 0 5.9387 5.9387 5.7 5.7 3126 5.7 down down correct
BITF.US Bitfarms Ltd. Common Stock 20191025 0 0.91 1.1 0.89 1 593399 1 up down incorrect
BIVI.US BioVie Inc 20191025 0 0.06 0.0649 0.06 0.0619 1162 7.7375 up down incorrect
BJRI.US BJ's Restaurants Inc 20191025 0 39.97 43.42 37.9881 43.35 1780135 43.019 up down incorrect
BKCC.US BlackRock Capital Investment Corporation 20191025 0 4.66 4.67 4.6005 4.64 355783 3.5494 down down correct
BKEP.US Blueknight Energy Partners L.P 20191025 0 1.18 1.19 1.161 1.161 86236 0.9421 down down correct
BKEPP.US Blueknight Energy Partners L.P 20191025 0 5.41 5.5 5.3906 5.4545 3692 4.2325 up up correct
BKNG.US Booking Holdings Inc 20191025 0 2020.13 2058.86 2019.77 2055.93 242371 2055.93 up up correct
BKR.US Baker Hughes Company 20191025 0 22.3 22.61 22.24 22.38 4691918 20.6314 up up correct
BKSC.US Bank of South Carolina Corporation 20191025 0 18.56 18.6429 18.56 18.6429 2065 17.2251 up up correct
BKYI.US BIO 20191025 0 0.586 0.63 0.586 0.6 2797 4.8 up up correct
BL.US BlackLine Inc 20191025 0 48.08 48.33 47.23 47.86 288752 47.86 down down correct
BLBD.US Blue Bird Corporation 20191025 0 19.77 19.82 19.57 19.58 29910 19.58 down down correct
BLCM.US Bellicum Pharmaceuticals Inc 20191025 0 0.77 0.84 0.75 0.837 365600 8.37 up up correct
BLDP.US Ballard Power Systems Inc 20191025 0 6.02 6.11 5.7933 5.86 1745429 5.86 down down correct
BLFS.US BioLife Solutions Inc 20191025 0 16.66 17.72 16.56 17.22 152464 17.22 up up correct
BLIN.US Bridgeline Digital Inc 20191025 0 1.7 1.7 1.51 1.55 79830 1.55 down down correct
BLKB.US Blackbaud Inc 20191025 0 85.36 86.17 85.04 85.62 271362 85.3583 up up correct
BLMN.US Bloomin' Brands Inc 20191025 0 18.81 19.74 18.79 19.66 760414 19.3731 up up correct
BLNK.US Blink Charging Co 20191025 0 2.12 2.24 2.11 2.17 135070 2.17 up up correct
BLNKW.US BLNKW 20191025 0 0.37 0.37 0.31 0.3104 10415 0.3104 down up incorrect
BLPH.US Bellerophon Therapeutics Inc 20191025 0 0.48 0.49 0.4306 0.44 14649 6.6 down down correct
BLRX.US BioLineRx Ltd 20191025 0 2.67 2.71 2.67 2.67 16310 2.67
BLU.US BELLUS Health Inc 20191025 0 6.89 7.21 6.795 7.21 8365 7.21 up up correct
BLUCX.US Bluestone Community Development Fund 20191025 0 9.83 9.83 9.83 9.83 0 9.2411
BLUE.US bluebird bio Inc 20191025 0 80.9598 82.2492 79.8703 82.1392 905231 53.199 up up correct
BMRA.US Biomerica Inc 20191025 0 3.106 3.23 3.106 3.19 4758 3.19 up down incorrect
BMRC.US Bank of Marin Bancorp 20191025 0 43.27 44.12 43.27 43.62 18630 41.1984 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20191025 0 69.55 71.5 69.17 71.19 1628089 71.19 up up correct
BMTC.US Bryn Mawr Bank Corporation 20191025 0 36.91 37.54 36.91 37.27 64734 34.739 up up correct
BNFT.US Benefitfocus Inc 20191025 0 22.83 23.16 22.5 23.05 187174 23.05 up up correct
BNGO.US Bionano Genomics Inc 20191025 0 0.98 1 0.8701 0.892 6495790 0.892 down up incorrect
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20191025 0 0.1302 0.149 0.1302 0.14 8055 0.14 up up correct
BNSO.US Bonso Electronics International Inc 20191025 0 2.65 2.65 2.65 2.65 204 2.65
BNTC.US Benitec Biopharma Inc 20191025 0 0.6323 0.6599 0.6301 0.6301 138 9.4515 down down correct
BNTX.US BioNTech SE 20191025 0 18.5 18.5 16.75 17.57 231532 17.57 down down correct
BOCH.US Bank of Commerce Holdings 20191025 0 11.36 11.36 11.2 11.2 37297 10.7043 down down correct
BOKF.US BOK Financial Corporation 20191025 0 77.53 78.19 77.53 77.72 142783 73.018 up up correct
BOMN.US Boston Omaha Corporation 20191025 0 19.78 20.02 19.68 19.73 47405 19.73 down up incorrect
BOOM.US DMC Global Inc 20191025 0 45.97 49.39 44.28 46.31 1312086 45.9457 up down incorrect
BOSC.US B.O.S. Better Online Solutions Ltd 20191025 0 2.1362 2.15 2.13 2.14 9525 2.14 up up correct
BOTJ.US Bank of the James Financial Group Inc 20191025 0 14.56 14.9939 14.56 14.9939 1722 12.9837 up up correct
BOXL.US Boxlight Corporation 20191025 0 1.89 1.94 1.85 1.8558 88645 1.8558 down down correct
BPMC.US Blueprint Medicines Corporation 20191025 0 76.84 78.3209 76.19 77.69 429054 77.69 up up correct
BPOP.US Popular Inc 20191025 0 54.18 55.27 54.18 54.92 775537 51.1678 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20191025 0 26.1 26.81 25.5 26.54 6051 23.4414 up up correct
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20191025 0 26.21 26.57 26.2 26.57 7508 23.8632 up up correct
BPRN.US The Bank of Princeton 20191025 0 28.1 28.63 28.1 28.44 4097 27.2241 up up correct
BPTH.US Bio 20191025 0 12.03 12.14 11.625 12.05 60549 12.05 up up correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20191025 0 19.27 19.32 19.16 19.24 433400 16.6555 down down correct
BPYPO.US Brookfield Property Partners L.P 20191025 0 26.953 27.12 26.85 27.058 17000 22.7325 up up correct
BPYPP.US Brookfield Property Partners L.P 20191025 0 26.94 26.94 26.83 26.83 12500 23.0897 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20191025 0 0.225 0.225 0.205 0.21 434604 0.21 down down correct
BRID.US Bridgford Foods Corporation 20191025 0 25.75 25.89 25.75 25.89 1417 25.89 up up correct
BRKL.US Brookline Bancorp Inc 20191025 0 16.06 16.1 15.71 15.75 227027 14.527 down down correct
BRKR.US Bruker Corporation 20191025 0 43.32 44.12 43.32 43.73 325656 43.4476 up up correct
BRKS.US Brooks Automation Inc 20191025 0 42.38 43.84 41.88 43.28 485347 42.6666 up down incorrect
BROG.US Brooge Energy Limited 20191025 0 10.25 10.28 10.24 10.25 7455 10.25
BROGW.US Brooge Energy Limited 20191025 0 0.5799 0.5799 0.52 0.5437 152599 0.5437 down down correct
BRP.US BRP Group Inc 20191025 0 16.16 16.65 16 16.15 600749 16.15 down down correct
BRPM.US B. Riley Principal 150 Merger Corp 20191025 0 9.86 9.92 9.86 9.92 50100 9.92 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20191025 0 0.14 0.15 0.12 0.15 485736 600 up up correct
BRY.US Berry Corporation 20191025 0 9.8 10.06 9.7 10.01 508381 9.2491 up up correct
BSET.US Bassett Furniture Industries Incorporated 20191025 0 14.91 15.26 14.82 15.05 17246 13.8132 up up correct
BSGM.US BioSig Technologies Inc 20191025 0 7.49 7.52 7.05 7.15 81073 7.15 down up incorrect
BSQR.US BSQUARE Corporation 20191025 0 1.09 1.14 1.09 1.1 34817 1.1 up down incorrect
BSRR.US Sierra Bancorp 20191025 0 26.95 27.28 26.95 27.2 37291 25.1186 up down incorrect
BSVN.US Bank7 Corp 20191025 0 18.1 18.19 18.04 18.1 4349 16.5372
BTAI.US BioXcel Therapeutics Inc 20191025 0 4.77 5.24 4.51 4.58 127173 4.58 down up incorrect
BTB.US Bit Brother Limited 20191025 0 0.504 0.599 0.411 0.52 345900 0.52 up up correct
BTBT.US Bit Digital Inc 20191025 0 0.4696 0.5799 0.45 0.4807 193559 0.4807 up up correct
BTCS.US BTCS Inc. Common Stock 20191025 0 0.1278 0.128 0.119 0.128 9156 1.28 up up correct
BTCY.US Biotricity Inc. Common Stock 20191025 0 0.51 0.57 0.51 0.55 16932 0.55 up up correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20191025 0 3.07 3.2106 3.0341 3.2106 1135 6.4212 up up correct
BUSE.US First Busey Corporation 20191025 0 26.21 26.34 26.015 26.06 74634 23.9552 down down correct
BVXV.US BiondVax Pharmaceuticals Ltd 20191025 0 5.4136 5.4136 5.4136 5.4136 265 5.4136
BWAY.US BrainsWay Ltd 20191025 0 8.56 8.56 8.5075 8.56 3211 8.56
BWB.US Bridgewater Bancshares Inc 20191025 0 12.43 12.515 12.25 12.36 83836 12.36 down down correct
BWEN.US Broadwind Inc 20191025 0 1.54 1.56 1.51 1.55 41618 1.55 up up correct
BWFG.US Bankwell Financial Group Inc 20191025 0 27.61 27.835 27.5 27.51 6427 25.9061 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20191025 0 10.17 10.17 10.17 10.17 100 9.1372
BYFC.US Broadway Financial Corporation 20191025 0 1.5779 1.65 1.5779 1.602 5940 1.602 up up correct
BYND.US Beyond Meat Inc 20191025 0 101.77 102 97.7394 100.81 3312802 100.81 down up incorrect
BYRN.US Byrna Technologies Inc 20191025 0 1.497 1.497 1.497 1.497 140 1.497
BYSI.US BeyondSpring Inc 20191025 0 13 13.1711 12.26 12.28 743390 12.28 down down correct
BZUN.US Baozun Inc 20191025 0 41.77 43.67 41.36 43.52 1659073 43.52 up up correct
CAAS.US China Automotive Systems Inc 20191025 0 1.87 1.9199 1.87 1.88 7989 1.88 up down incorrect
CABA.US Cabaletta Bio Inc 20191025 0 9 10 8.58 10 971526 10 up down incorrect
CAC.US Camden National Corporation 20191025 0 43.58 43.96 43.25 43.73 16092 40.8022 up up correct
CACC.US Credit Acceptance Corporation 20191025 0 439.98 444.07 437.52 437.89 130869 437.89 down down correct
CADCX.US CADCX 20191025 0 25.45 25.45 25.45 25.45 0 22.6008
CADEX.US CADEX 20191025 0 25.45 25.45 25.45 25.45 0 22.7132
CADFX.US CION Ares Diversified Credit Fund W 20191025 0 25.47 25.47 25.47 25.47 0 22.6399
CADUX.US CADUX 20191025 0 25.45 25.45 25.45 25.45 0 22.6174
CADWX.US CADWX 20191025 0 25.45 25.45 25.45 25.45 0 23.3741
CAKE.US The Cheesecake Factory Incorporated 20191025 0 40 42.07 39.72 41.97 1199802 41.1449 up down incorrect
CALA.US Calithera Biosciences Inc 20191025 0 2.76 2.87 2.7 2.82 111954 2.82 up up correct
CALB.US California BanCorp 20191025 0 19 19 19 19 3000 19
CALM.US Cal 20191025 0 39.5 39.7803 39.17 39.62 210840 39.5843 up up correct
CAMP.US CalAmp Corp 20191025 0 10.8 11.09 10.7606 10.98 159900 10.98 up up correct
CAMT.US Camtek Ltd 20191025 0 10.99 11.27 10.93 11.08 158985 11.08 up up correct
CAPR.US Capricor Therapeutics Inc 20191025 0 2.64 2.76 2.64 2.64 33362 2.64
CAR.US Avis Budget Group Inc 20191025 0 28.43 30.32 28.43 29.9 1256440 29.9 up up correct
CARA.US Cara Therapeutics Inc 20191025 0 19.92 20.285 19.601 20.06 294375 20.06 up up correct
CARE.US Carter Bankshares Inc 20191025 0 19.7 19.8 19.4612 19.68 101798 19.5401 down down correct
CARG.US CarGurus Inc 20191025 0 32.27 33.53 32.12 33.39 551795 33.39 up up correct
CARV.US Carver Bancorp Inc 20191025 0 3.1247 3.1247 3.12 3.12 275 3.12 down up incorrect
CASA.US Casa Systems Inc 20191025 0 6.48 6.61 6.4 6.49 155380 6.49 up up correct
CASH.US Meta Financial Group Inc 20191025 0 32.3 34.15 29.72 32.01 992616 31.5871 down down correct
CASI.US CASI Pharmaceuticals Inc 20191025 0 3.42 3.49 3.38 3.39 49412 3.39 down down correct
CASS.US Cass Information Systems Inc 20191025 0 53.74 54.105 53.2 53.41 48467 50.5506 down down correct
CASY.US Casey's General Stores Inc 20191025 0 163.51 166.57 162.85 166.41 174791 163.6558 up up correct
CATB.US Catabasis Pharmaceuticals Inc 20191025 0 4.76 4.9699 4.64 4.95 46734 29.7 up up correct
CATC.US Cambridge Bancorp 20191025 0 79 79 79 79 1087 73.7083
CATY.US Cathay General Bancorp 20191025 0 35.46 35.96 35.45 35.83 188102 33.2349 up down incorrect
CBAN.US Colony Bankcorp Inc 20191025 0 15.67 15.75 15.55 15.55 5326 14.6123 down down correct
CBAT.US CBAK Energy Technology Inc 20191025 0 0.5044 0.51 0.4501 0.5032 84340 0.5032 down down correct
CBAY.US CymaBay Therapeutics Inc 20191025 0 4.59 4.7 4.52 4.64 614307 4.64 up up correct
CBIO.US Catalyst Biosciences Inc 20191025 0 5.46 5.76 5.3521 5.62 88036 5.62 up up correct
CBLI.US Cleveland BioLabs Inc 20191025 0 0.6985 0.72 0.695 0.7022 11717 0.7022 up up correct
CBMB.US CBM Bancorp Inc 20191025 0 13.95 13.99 13.95 13.99 17168 12.5108 up up correct
CBNK.US Capital Bancorp Inc 20191025 0 13.7649 13.98 13.7649 13.97 4158 13.9138 up up correct
CBOE.US Cboe Global Markets Inc 20191025 0 116 116.175 113.74 114.1 435672 110.6795 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20191025 0 161.25 161.915 160.6306 161.36 230193 153.4322 up up correct
CBSH.US Commerce Bancshares Inc 20191025 0 61.5238 61.9714 61.1714 61.181 488762 53.54 down down correct
CBTX.US CBTX Inc 20191025 0 28.31 29.63 28.08 28.25 22214 27.2065 down down correct
CCB.US Coastal Financial Corporation 20191025 0 15.58 15.58 14.86 15.08 13073 15.08 down down correct
CCBG.US Capital City Bank Group Inc 20191025 0 28.36 29.15 28.36 28.8 36175 27.2865 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20191025 0 20.8 20.89 20.64 20.79 33957 17.3185 down down correct
CCEL.US Cryo 20191025 0 8.05 8.05 8.05 8.05 103 8.05
CCEP.US Coca 20191025 0 54.67 54.82 53.32 54.19 1625759 50.5894 down down correct
CCLFX.US CCLFX 20191025 0 10.14 10.14 10.14 10.14 0 8.7792
CCLP.US CSI Compressco LP 20191025 0 2.8 2.81 2.67 2.71 104493 2.5195 down down correct
CCMP.US CMC Materials Inc 20191025 0 149.08 151.66 146.99 151.44 271439 147.0813 up up correct
CCNC.US Code Chain New Continent Limited 20191025 0 0.82 0.8342 0.82 0.8342 900 0.8342 up up correct
CCNE.US CNB Financial Corporation 20191025 0 31.62 32 31.51 31.52 5334 29.4664 down down correct
CCOI.US Cogent Communications Holdings Inc 20191025 0 57.83 58.64 57.5 57.72 132666 52.5163 down down correct
CCRN.US Cross Country Healthcare Inc 20191025 0 10.48 10.55 10.39 10.42 78191 10.42 down down correct
CCXI.US ChemoCentryx Inc 20191025 0 7.62 8.02 7.52 7.9 267568 7.9 up up correct
CDEV.US Centennial Resource Development Inc 20191025 0 3.64 3.91 3.56 3.825 4974523 3.825 up up correct
CDK.US CDK Global Inc 20191025 0 49.31 49.86 48.81 49.7 463606 48.2623 up down incorrect
CDLX.US Cardlytics Inc 20191025 0 37.02 38.425 36.68 38.1 481560 38.1 up up correct
CDMO.US Avid Bioservices Inc 20191025 0 5.12 5.22 5.04 5.16 102830 5.16 up up correct
CDNA.US CareDx Inc 20191025 0 26.7 27.11 26.48 26.72 259144 26.72 up up correct
CDNS.US Cadence Design Systems Inc 20191025 0 64.81 65.39 64.46 65.1 878290 65.1 up up correct
CDTX.US Cidara Therapeutics Inc 20191025 0 1.85 1.91 1.81 1.86 40157 1.86 up up correct
CDW.US CDW Corporation 20191025 0 123.85 125.0575 123.54 124.86 754448 121.7667 up up correct
CDXC.US ChromaDex Corporation 20191025 0 3.23 3.35 3.15 3.28 149456 3.28 up up correct
CDXS.US Codexis Inc 20191025 0 13.29 13.48 13.2142 13.32 256424 13.32 up up correct
CDZI.US Cadiz Inc 20191025 0 11.67 11.78 11.41 11.41 42726 11.41 down down correct
CECE.US CECO Environmental Corp 20191025 0 6.7 6.835 6.7 6.81 69756 6.81 up up correct
CEDAX.US CEDAX 20191025 0 25.55 25.55 25.55 25.55 0 23.7844
CEDIX.US Destra International & Event 20191025 0 25.55 25.55 25.55 25.55 0 23.2505
CEDLX.US CEDLX 20191025 0 25.54 25.54 25.54 25.54 0 23.8655
CEDTX.US CEDTX 20191025 0 25.53 25.53 25.53 25.53 0 23.9278
CELC.US Celcuity Inc 20191025 0 16.0271 16.0271 15.54 15.54 2444 15.54 down down correct
CELH.US Celsius Holdings Inc 20191025 0 3.54 3.5736 3.37 3.46 131340 3.46 down down correct
CELU.US Celularity Inc 20191025 0 9.81 9.81 9.81 9.81 425000 9.81
CEMI.US Chembio Diagnostics Inc 20191025 0 5.3801 5.54 5.27 5.39 19382 5.39 up up correct
CENT.US Central Garden & Pet Company 20191025 0 29.32 29.83 29.18 29.56 69258 29.56 up up correct
CENTA.US Central Garden & Pet Company 20191025 0 27.83 28.21 27.83 28.07 102063 28.07 up down incorrect
CENX.US Century Aluminum Company 20191025 0 5.82 6.12 5.8 6.02 1652348 6.02 up up correct
CERC.US Cerecor Inc 20191025 0 3.4 3.455 3.26 3.3 20244 3.3 down down correct
CERN.US Cerner Corporation 20191025 0 67.5 68.49 65.61 66.43 2988980 64.7797 down down correct
CERS.US Cerus Corporation 20191025 0 4.34 4.4 4.33 4.4 525431 4.4 up up correct
CETX.US Cemtrex Inc 20191025 0 1.52 1.5395 1.43 1.43 248697 1.43 down down correct
CETXP.US Cemtrex Inc 20191025 0 0.75 0.75 0.7001 0.7099 5775 0.6439 down down correct
CEVA.US CEVA Inc 20191025 0 28.33 28.75 27.69 27.79 61222 27.79 down up incorrect
CFB.US CrossFirst Bankshares Inc 20191025 0 12.63 12.71 12.4 12.47 61148 12.47 down down correct
CFBK.US CF Bankshares Inc 20191025 0 13.0514 13.0514 13.0514 13.0514 75 12.9346
CFFI.US C&F Financial Corporation 20191025 0 51.62 51.62 50.44 50.66 990 46.665 down down correct
CFFN.US Capitol Federal Financial Inc 20191025 0 14.34 14.43 14.2226 14.33 159850 12.7664 down down correct
CFMS.US Conformis Inc 20191025 0 1.96 2.06 1.93 2 505984 2 up up correct
CFRX.US ContraFect Corporation 20191025 0 0.2999 0.32 0.29 0.2985 165477 2.985 down down correct
CG.US The Carlyle Group Inc 20191025 0 26.95 27.6 26.78 27.33 942841 25.5009 up down incorrect
CGBD.US TCG BDC Inc 20191025 0 14.31 14.33 14.19 14.22 210266 10.5662 down down correct
CGC.US Canopy Growth Corporation 20191025 0 21.54 22.31 21.32 21.92 3254743 21.92 up down incorrect
CGCCX.US Griffin Inst Access Credit Fund CL C 20191025 0 24.46 24.46 24.46 24.46 0 21.8199
CGEN.US Compugen Ltd 20191025 0 4.22 4.5 4.07 4.34 235926 4.34 up up correct
CGNX.US Cognex Corporation 20191025 0 52.27 52.75 52.125 52.5 939126 50.7237 up up correct
CGO.US Calamos Global Total Return Fund 20191025 0 12.19 12.24 12.15 12.19 18946 10.033
CGRN.US Capstone Green Energy Corporation 20191025 0 2.56 2.78 2.35 2.4 986441 2.4 down down correct
CHCI.US Comstock Holding Companies Inc 20191025 0 2.25 2.25 2.01 2.24 4014 2.24 down down correct
CHCO.US City Holding Company 20191025 0 77.76 78.89 77.49 78.64 42648 73.6841 up up correct
CHDN.US Churchill Downs Incorporated 20191025 0 132 133.91 132 133.47 358184 132.0079 up up correct
CHEF.US The Chefs' Warehouse Inc 20191025 0 37.42 37.815 37.13 37.73 116384 37.73 up down incorrect
CHEK.US Check 20191025 0 1.78 2.0775 1.66 1.95 127410 1.95 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20191025 0 10.7 10.7 10.61 10.66 147355 8.8784 down down correct
CHKP.US Check Point Software Technologies Ltd 20191025 0 107.87 108.69 107.39 108.32 1675046 108.32 up up correct
CHMG.US Chemung Financial Corporation 20191025 0 42.74 42.9 42.51 42.7 3875 39.8234 down down correct
CHNG.US Change Healthcare Inc 20191025 0 12.97 13 12.55 12.66 482451 12.66 down down correct
CHNGU.US Change Healthcare Inc 20191025 0 49.828 50.07 49.828 50.06 1600 44.6956 up up correct
CHNR.US China Natural Resources Inc 20191025 0 1.3714 1.4318 1.36 1.42 7835 1.42 up down incorrect
CHRS.US Coherus BioSciences Inc 20191025 0 16.93 17.05 16.6 16.88 593452 16.88 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20191025 0 87.35 90.19 87.35 90.11 1468643 85.4919 up down incorrect
CHSCL.US CHS Inc 20191025 0 27.75 27.75 27.605 27.73 14957 23.8744 down down correct
CHSCM.US CHS Inc 20191025 0 26.7 26.7 26.61 26.66 21214 23.1508 down up incorrect
CHSCN.US CHS Inc 20191025 0 27.38 27.55 27.041 27.55 9653 23.7621 up up correct
CHSCO.US CHS Inc 20191025 0 27.7277 27.8 27.7277 27.73 13009 23.6667 up up correct
CHSCP.US CHS Inc 20191025 0 28.06 28.2406 28.06 28.24 9064 24.2544 up up correct
CHTR.US Charter Communications Inc 20191025 0 460.87 469.57 442.25 462.19 2254065 462.19 up up correct
CHUY.US Chuy's Holdings Inc 20191025 0 24.01 24.5 23.952 24.25 104377 24.25 up up correct
CHW.US Calamos Global Dynamic Income Fund 20191025 0 8.02 8.1 8.018 8.08 221153 6.5842 up down incorrect
CHX.US ChampionX Corporation 20191025 0 25.72 27.11 25.12 26.44 1803680 26.44 up down incorrect
CHY.US Calamos Convertible and High Income Fund 20191025 0 11.12 11.18 11.12 11.17 102197 9.3345 up up correct
CIDM.US Cinedigm Corp 20191025 0 1.05 1.16 1.02 1.09 65604 1.09 up down incorrect
CIGI.US Colliers International Group Inc 20191025 0 71.18 71.705 70.89 71.23 25310 71.0489 up up correct
CIH.US China Index Holdings Limited 20191025 0 3.2764 3.59 3.25 3.55 37607 3.55 up up correct
CINF.US Cincinnati Financial Corporation 20191025 0 116 117.9 109.67 111.65 983586 105.1624 down down correct
CIVB.US Civista Bancshares Inc 20191025 0 22.4 22.4 20.06 21.46 27884 20.3928 down down correct
CIZN.US Citizens Holding Company 20191025 0 20.758 20.9 20.5 20.9 794 18.8239 up up correct
CJJD.US China Jo 20191025 0 1.25 1.27 1.24 1.24 63157 1.24 down down correct
CKPT.US Checkpoint Therapeutics Inc 20191025 0 1.88 2.04 1.7 1.72 80559 1.72 down down correct
CLAR.US Clarus Corporation 20191025 0 12.0702 12.1401 11.9505 11.9805 79991 11.8145 down down correct
CLBK.US Columbia Financial Inc 20191025 0 16.5 16.98 16.35 16.92 751497 16.92 up down incorrect
CLBS.US Caladrius Biosciences Inc 20191025 0 2.21 2.245 2.15 2.15 7917 2.15 down down correct
CLDX.US Celldex Therapeutics Inc 20191025 0 2.34 2.39 2.31 2.34 34154 2.34
CLFD.US Clearfield Inc 20191025 0 12.25 12.46 12.2 12.24 8778 12.24 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20191025 0 4.1359 4.55 4.1359 4.55 799 4.55 up up correct
CLIR.US ClearSign Technologies Corporation 20191025 0 1.1 1.1 1 1.1 51100 1.1
CLLS.US Cellectis S.A 20191025 0 10.52 10.91 10.52 10.86 57204 10.86 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20191025 0 3.59 3.7 3.5696 3.595 63903 3.595 up down incorrect
CLNE.US Clean Energy Fuels Corp 20191025 0 2.19 2.24 2.165 2.21 326854 2.21 up up correct
CLPS.US CLPS Incorporation 20191025 0 4.77 4.8 4.2 4.71 15233 4.71 down up incorrect
CLPT.US ClearPoint Neuro Inc 20191025 0 4.13 4.2476 4.12 4.12 4585 4.12 down down correct
CLRB.US Cellectar Biosciences Inc 20191025 0 1.57 1.6 1.5378 1.5727 46860 1.5727 up down incorrect
CLRO.US ClearOne Inc 20191025 0 1.46 1.55 1.46 1.54 5370 1.54 up up correct
CLSD.US Clearside Biomedical Inc 20191025 0 0.95 0.96 0.8784 0.93 367731 0.93 down up incorrect
CLSK.US CleanSpark Inc 20191025 0 0.49 0.49 0.451 0.48 8134 4.8 down down correct
CLSN.US Celsion Corporation 20191025 0 1.7 1.75 1.6671 1.75 192822 1.75 up up correct
CLVS.US Clovis Oncology Inc 20191025 0 3.06 3.16 3 3 2449774 3 down down correct
CLWT.US Euro Tech Holdings Company Limited 20191025 0 1.5824 1.6222 1.56 1.602 13400 1.0342 up up correct
CLXT.US Calyxt Inc 20191025 0 4.75 5.215 4.68 5.02 58983 5.02 up up correct
CMBM.US Cambium Networks Corporation 20191025 0 8.78 8.9 8.6 8.82 12867 8.82 up up correct
CMCO.US Columbus McKinnon Corporation 20191025 0 37.87 38.15 37.54 37.8 68747 37.2768 down up incorrect
CMCSA.US Comcast Corporation 20191025 0 45.18 45.7772 44.9343 45.65 15256750 43.8596 up up correct
CMCT.US CIM Commercial Trust Corporation 20191025 0 14.69 14.88 14.6 14.6 35625 13.6346 down down correct
CME.US CME Group Inc 20191025 0 203.52 204.4 200.4 200.46 1396415 185.1767 down up incorrect
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20191025 0 14.87 14.9 14.32 14.58 2091000 14.58 down down correct
CMII.US CM Life Sciences II Inc 20191025 0 0.044 0.044 0.044 0.044 0 0.044
CMLS.US Cumulus Media Inc 20191025 0 13.63 14.05 13.6 13.71 22893 13.71 up up correct
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20191025 0 0.09 0.09 0.09 0.09 0 0.09
CMMB.US Chemomab Therapeutics Ltd 20191025 0 34.4 37.44 34.4 37.44 1173 37.44 up up correct
CMPR.US Cimpress plc 20191025 0 131.05 135.88 131.05 134.48 180282 134.48 up up correct
CMRX.US Chimerix Inc 20191025 0 1.31 1.35 1.25 1.31 3455274 1.31
CMTL.US Comtech Telecommunications Corp 20191025 0 31.57 32.02 31.41 31.98 119845 30.773 up up correct
CNBKA.US Century Bancorp Inc 20191025 0 84.91 86.87 84.91 86.83 2262 85.4872 up up correct
CNCE.US Concert Pharmaceuticals Inc 20191025 0 6.11 6.25 6.04 6.15 87384 6.15 up up correct
CNDT.US Conduent Incorporated 20191025 0 5.87 5.95 5.79 5.88 886844 5.88 up up correct
CNET.US ZW Data Action Technologies Inc 20191025 0 1.18 1.39 1.16 1.39 802097 1.39 up up correct
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20191025 0 22.3878 22.75 22.18 22.31 7115 18.6717 down up incorrect
CNOB.US ConnectOne Bancorp Inc 20191025 0 24.1 24.28 23.86 24.1 139004 23.2306
CNRLX.US CNRLX 20191025 0 10.82 10.82 10.82 10.82 0 10.82
CNROX.US CNROX 20191025 0 9.65 9.65 9.65 9.65 0 8.0681
CNSL.US Consolidated Communications Holdings Inc 20191025 0 3.52 3.6 3.46 3.54 520515 3.54 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20191025 0 438 438 438 438 20100 438
CNTY.US Century Casinos Inc 20191025 0 7.36 7.71 7.36 7.49 103799 7.49 up up correct
CNXN.US PC Connection Inc 20191025 0 41.06 42.16 40.9 42 67411 40.6541 up up correct
COCP.US Cocrystal Pharma Inc 20191025 0 1.15 1.15 1.06 1.08 13294 1.08 down down correct
CODA.US Coda Octopus Group Inc 20191025 0 7.29 7.5892 7.28 7.38 29574 7.38 up up correct
CODX.US Co 20191025 0 1.02 1.02 0.983 0.99 67057 0.99 down down correct
COFS.US ChoiceOne Financial Services Inc 20191025 0 28.75 28.9 28.65 28.65 1948 26.7068 down down correct
COGT.US Cogent Biosciences Inc 20191025 0 1.25 1.35 1.25 1.3 43034 5.2 up up correct
COHR.US Coherent Inc 20191025 0 148.96 152.2 148.81 151.25 183632 151.25 up down incorrect
COHU.US Cohu Inc 20191025 0 15.73 16.64 15.67 16.275 262492 16.1819 up up correct
COKE.US Coca 20191025 0 276.64 280 270.86 272.08 29472 270.1486 down down correct
COLB.US Columbia Banking System Inc 20191025 0 37.95 38.85 37.95 38.65 374376 35.6492 up up correct
COLL.US Collegium Pharmaceutical Inc 20191025 0 12.03 12.92 11.97 12.6 670404 12.6 up up correct
COLM.US Columbia Sportswear Company 20191025 0 95.2 95.555 94.02 94.36 426287 92.8686 down down correct
COMM.US CommScope Holding Company Inc 20191025 0 12.15 12.49 12.08 12.23 2730428 11.8055 up up correct
COMS.US COMSovereign Holding Corp 20191025 0 0.78 0.9099 0.78 0.9 390 2.7 up up correct
CONE.US CyrusOne Inc 20191025 0 75.43 75.51 74.05 74.28 551947 69.9711 down down correct
CONN.US Conn's Inc 20191025 0 25.27 25.8 25.17 25.54 223346 25.54 up up correct
COOP.US Mr. Cooper Group Inc 20191025 0 12.16 12.65 12.15 12.4 776649 12.4 up up correct
CORE.US Core 20191025 0 28.42 28.75 28.19 28.31 182267 27.4506 down down correct
CORT.US Corcept Therapeutics Incorporated 20191025 0 14.14 14.61 14.07 14.48 515322 14.48 up up correct
COST.US Costco Wholesale Corporation 20191025 0 295.52 297.25 295.11 296.5 1686226 283.7127 up up correct
COUP.US Coupa Software Incorporated 20191025 0 129.67 134.28 127.6 133.9 1722705 133.9 up down incorrect
COWN.US Cowen Inc 20191025 0 14.65 14.98 14.6 14.89 191890 14.5732 up up correct
COWNL.US Cowen Group Inc 20191025 0 27.04 27.34 27.04 27.15 4131 23.0648 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20191025 0 5.43 5.43 5.16 5.3 9210 5.3 down down correct
CPLP.US Capital Product Partners L.P 20191025 0 11.85 11.9553 11.76 11.83 68251 10.0694 down down correct
CPRDX.US CPRDX 20191025 0 10.05 10.05 10.05 10.05 0 9.1522
CPREX.US CPREX 20191025 0 10.05 10.05 10.05 10.05 0 9.111
CPRSX.US CPRSX 20191025 0 10.05 10.05 10.05 10.05 0 9.2654
CPRT.US Copart Inc 20191025 0 84.7 85.1 83.76 83.94 1321504 83.94 down down correct
CPRTX.US CPRTX 20191025 0 10.05 10.05 10.05 10.05 0 9.2377
CPRX.US Catalyst Pharmaceuticals Inc 20191025 0 5.4 5.66 5.39 5.6 1009713 5.6 up up correct
CPSH.US CPS Technologies Corporation 20191025 0 1.0097 1.01 1.0097 1.01 1403 1.01 up up correct
CPSI.US Computer Programs and Systems Inc 20191025 0 22.6 22.67 22.23 22.54 91434 22.1969 down down correct
CPSS.US Consumer Portfolio Services Inc 20191025 0 3.36 3.46 3.35 3.38 23520 3.38 up up correct
CPTAG.US Capitala Finance Corp 20191025 0 24.15 24.3 24.15 24.3 1829 21.1377 up up correct
CPTAL.US Capitala Finance Corp 20191025 0 24.35 24.45 24.3 24.3 2716 21.0228 down down correct
CRAI.US CRA International Inc 20191025 0 41.6 42.21 41.6 41.89 14036 40.2952 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20191025 0 5.28 5.5796 5.28 5.43 571861 5.43 up up correct
CRDF.US Cardiff Oncology Inc 20191025 0 2.2 2.65 1.81 2.13 11077530 2.13 down down correct
CRDFX.US CRDFX 20191025 0 24.46 24.46 24.46 24.46 0 21.8239
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20191025 0 24.46 24.46 24.46 24.46 0 21.4638
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20191025 0 3.69 3.78 3.55 3.6 22051 3.6 down down correct
CRDLX.US CRDLX 20191025 0 24.45 24.45 24.45 24.45 0 21.8094
CRDTX.US Griffin Inst Access Credit Fund CL A 20191025 0 24.46 24.46 24.46 24.46 0 21.8206
CREDX.US CREDX 20191025 0 10.21 10.21 10.21 10.21 0 9.762
CREG.US China Recycling Energy Corporation 20191025 0 0.3721 0.41 0.3601 0.3901 13948 3.901 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20191025 0 4.9191 5.0457 4.8801 4.9191 141429 4.9191
CREX.US Creative Realities Inc 20191025 0 1.4952 1.5936 1.4952 1.5936 4585 1.5936 up up correct
CRIS.US Curis Inc 20191025 0 1.99 1.99 1.93 1.95 88876 1.95 down down correct
CRMD.US CorMedix Inc 20191025 0 6.01 6.05 5.73 5.73 137030 5.73 down down correct
CRMT.US America's Car 20191025 0 89.8 91.565 89.6575 90.33 65053 90.33 up up correct
CRNC.US Cerence Inc 20191025 0 15.38 15.81 15.32 15.54 439230 15.54 up up correct
CRNT.US Ceragon Networks Ltd 20191025 0 2.97 3 2.93 2.95 365916 2.95 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20191025 0 17.1 17.355 16.73 17.14 12023 17.14 up up correct
CRON.US Cronos Group Inc 20191025 0 9.01 9.19 8.885 8.96 5591382 8.96 down down correct
CROX.US Crocs Inc 20191025 0 33.21 33.9 32.96 33.7 1038349 33.7 up up correct
CRSP.US CRISPR Therapeutics AG 20191025 0 39.75 40.5 39.46 39.85 255889 39.85 up up correct
CRTD.US Creatd Inc 20191025 0 10.5 10.5 10.5 10.5 50 10.5
CRTO.US Criteo S.A 20191025 0 19.63 20.24 19.58 20.18 425558 20.18 up up correct
CRTX.US Cortexyme Inc 20191025 0 22.36 23.7178 21.07 21.39 45160 21.39 down down correct
CRUS.US Cirrus Logic Inc 20191025 0 55.62 56.72 55.4 56.09 489518 56.09 up up correct
CRVL.US CorVel Corporation 20191025 0 77.15 78.29 77.09 77.24 31667 77.24 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20191025 0 3.47 3.48 3.11 3.11 103451 3.11 down down correct
CRWD.US CrowdStrike Holdings Inc 20191025 0 50.88 52.07 49.41 50.11 1532804 50.11 down down correct
CRWS.US Crown Crafts Inc 20191025 0 6.3 6.4 6.2412 6.3 21471 5.2224
CSBR.US Champions Oncology Inc 20191025 0 5.7 5.79 5.6 5.6 8357 5.6 down up incorrect
CSCO.US Cisco Systems Inc 20191025 0 46.54 46.99 46.46 46.9 15701150 44.0527 up up correct
CSCW.US Color Star Technology Co. Ltd 20191025 0 2.529 2.55 2.33 2.43 28880 2.43 down down correct
CSGP.US CoStar Group Inc 20191025 0 570.78 575.13 562.68 564.94 408313 56.494 down down correct
CSGS.US CSG Systems International Inc 20191025 0 50.37 50.71 49.77 49.89 131510 47.6258 down down correct
CSII.US Cardiovascular Systems Inc 20191025 0 46.79 47.84 46.4 46.84 191938 46.84 up down incorrect
CSIQ.US Canadian Solar Inc 20191025 0 18.25 18.25 17 17.86 1137347 17.86 down down correct
CSPI.US CSP Inc 20191025 0 13.12 13.12 13.12 13.12 211 12.8272
CSQ.US Calamos Strategic Total Return Fund 20191025 0 12.96 13.05 12.95 13.05 198570 11.023 up up correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20191025 0 9.62 9.85 9.5905 9.85 8287 9.7075 up down incorrect
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20191025 0 25.2668 25.28 25.26 25.2799 8240 20.4779 up up correct
CSTE.US Caesarstone Ltd 20191025 0 17.34 17.51 17.28 17.29 41558 16.5723 down down correct
CSTL.US Castle Biosciences Inc 20191025 0 16.86 18.5 16.56 18.11 156462 18.11 up up correct
CSTR.US Capstar Financial Holdings Inc 20191025 0 16.41 16.97 16.41 16.76 73549 16.2307 up up correct
CSWC.US Capital Southwest Corporation 20191025 0 22.1 22.27 22.1 22.18 26416 16.4167 up up correct
CSWI.US CSW Industrials Inc 20191025 0 67.43 68.62 67.43 68.03 33475 67.094 up up correct
CSX.US CSX Corporation 20191025 0 71.93 72.49 71.57 72.32 2675467 23.4458 up up correct
CTAS.US Cintas Corporation 20191025 0 272.31 272.63 269.85 270.34 274529 262.5878 down down correct
CTBI.US Community Trust Bancorp Inc 20191025 0 42.63 43.3625 42.48 42.98 21814 39.2369 up up correct
CTG.US Computer Task Group Incorporated 20191025 0 5.2 5.44 5.2 5.27 69341 5.27 up up correct
CTHR.US Charles & Colvard Ltd 20191025 0 1.36 1.36 1.3143 1.3332 47189 1.3332 down down correct
CTIB.US Yunhong CTI Ltd 20191025 0 1.8194 1.8194 1.8194 1.8194 23 1.8194
CTIC.US CTI BioPharma Corp 20191025 0 0.785 0.7899 0.77 0.7873 61510 0.7873 up up correct
CTLP.US Cantaloupe Inc 20191025 0 6.65 6.65 6.4 6.45 218327 6.45 down up incorrect
CTMX.US CytomX Therapeutics Inc 20191025 0 6.4 6.48 6.28 6.35 339268 6.35 down down correct
CTRE.US CareTrust REIT Inc 20191025 0 24.41 24.41 23.62 23.74 792255 21.4307 down up incorrect
CTRM.US Castor Maritime Inc 20191025 0 3.52 3.77 3.41 3.65 22673 36.5 up up correct
CTRN.US Citi Trends Inc 20191025 0 17.81 18.42 17.735 18.27 59088 18.126 up down incorrect
CTSH.US Cognizant Technology Solutions Corporation 20191025 0 60.51 60.9 60.27 60.46 2993159 58.7155 down down correct
CTSO.US Cytosorbents Corporation 20191025 0 4.79 4.8 4.66 4.7 58005 4.7 down down correct
CTXR.US Citius Pharmaceuticals Inc 20191025 0 0.5885 0.5901 0.57 0.5843 63874 0.5843 down down correct
CTXS.US Citrix Systems Inc 20191025 0 108.12 108.12 104.32 105.64 2957486 102.7104 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20191025 0 6.7504 6.7853 6.721 6.7853 3771 4.4279 up up correct
CUE.US Cue Biopharma Inc 20191025 0 8.16 8.6 8.12 8.29 32421 8.29 up up correct
CUEN.US Cuentas Inc 20191025 0 2.75 2.9 2.75 2.9 480 7.25 up down incorrect
CUTR.US Cutera Inc 20191025 0 28.52 29.9 28.52 29.8 99780 29.8 up down incorrect
CVBF.US CVB Financial Corp 20191025 0 20.42 20.99 20.03 20.96 614912 19.4853 up up correct
CVCO.US Cavco Industries Inc 20191025 0 198.78 209.75 198.72 206.21 61429 206.21 up up correct
CVCY.US Central Valley Community Bancorp 20191025 0 20.01 20.37 20.01 20.23 17024 19.107 up down incorrect
CVET.US Covetrus Inc 20191025 0 8.92 9.105 8.79 8.84 1978795 8.84 down down correct
CVGI.US Commercial Vehicle Group Inc 20191025 0 7.68 7.83 7.59 7.74 91377 7.74 up up correct
CVGW.US Calavo Growers Inc 20191025 0 90.23 91.15 89.91 91.09 91923 86.099 up up correct
CVLG.US Covenant Logistics Group Inc 20191025 0 16.47 16.93 16.4 16.69 100022 16.69 up up correct
CVLT.US Commvault Systems Inc 20191025 0 45.9 47.15 45.76 47 256955 47 up up correct
CVLY.US Codorus Valley Bancorp Inc 20191025 0 21.4399 21.48 21.34 21.4 7265 20.1023 down down correct
CVV.US CVD Equipment Corporation 20191025 0 3.73 3.85 3.7001 3.75 9134 3.75 up up correct
CWBC.US Community West Bancshares 20191025 0 9.78 9.8591 9.78 9.81 11490 9.3157 up up correct
CWBR.US CohBar Inc 20191025 0 1.83 1.84 1.5001 1.705 41836 1.705 down up incorrect
CWCO.US Consolidated Water Co. Ltd 20191025 0 16.72 16.91 16.57 16.66 54212 15.8096 down down correct
CWST.US Casella Waste Systems Inc 20191025 0 40.97 41.91 40.88 41.89 197361 41.89 up up correct
CXDC.US China XD Plastics Company Limited 20191025 0 2.18 2.23 2.17 2.17 41951 2.17 down down correct
CXDO.US Crexendo Inc 20191025 0 3.41 3.5 3.41 3.5 1455 3.5 up up correct
CYAD.US Celyad Oncology SA 20191025 0 8.9 9.0399 8.5999 8.7 11877 8.7 down down correct
CYAN.US Cyanotech Corporation 20191025 0 2.3768 2.4647 2.3768 2.4647 2532 2.4647 up up correct
CYBE.US CyberOptics Corporation 20191025 0 16.52 16.9 16.52 16.89 43386 16.89 up down incorrect
CYBR.US CyberArk Software Ltd 20191025 0 100.13 100.55 97.4189 100.05 484288 100.05 down down correct
CYCC.US Cyclacel Pharmaceuticals Inc 20191025 0 0.3597 0.3597 0.3303 0.3389 2898 6.778 down up incorrect
CYCN.US Cyclerion Therapeutics Inc 20191025 0 10.68 11.44 9.87 10.96 151453 10.96 up up correct
CYPS.US Cyclo3pss Corporation 20191025 0 0.002 0.0027 0.0018 0.002 433304 0.002
CYRN.US Cyren Ltd 20191025 0 1.53 1.605 1.53 1.6 11673 1.6 up down incorrect
CYRX.US Cryoport Inc 20191025 0 14.6 15.04 14.5 14.77 253372 14.77 up up correct
CYTH.US Cyclo Therapeutics Inc 20191025 0 0.21 0.23 0.19 0.19 2433 19 down down correct
CYTK.US Cytokinetics Incorporated 20191025 0 11.08 11.43 11.01 11.34 204699 11.34 up down incorrect
CYTO.US Auris Medical Holding Ltd 20191025 0 1.76 1.76 1.66 1.7 115877 1.7 down up incorrect
CZNC.US Citizens & Northern Corporation 20191025 0 25.04 25.67 25.04 25.36 5778 22.8955 up up correct
CZR.US Caesars Entertainment Inc 20191025 0 44.22 45.26 44.03 45.03 2035893 45.03 up up correct
CZWI.US Citizens Community Bancorp Inc 20191025 0 10.94 11.15 10.94 11.14 16787 10.72 up up correct
DAKT.US Daktronics Inc 20191025 0 7.11 7.15 7.02 7.04 88816 6.9172 down down correct
DALN.US DallasNews Corporation Series A Common Stock 20191025 0 3.83 3.83 3.76 3.76 1466 12.6841 down down correct
DARE.US Daré Bioscience Inc 20191025 0 0.87 0.89 0.8129 0.8779 79857 0.8779 up up correct
DBVT.US DBV Technologies S.A 20191025 0 6.98 7.135 6.97 7.11 268810 7.11 up up correct
DBX.US Dropbox Inc 20191025 0 19.54 19.87 19.33 19.73 1569670 19.73 up up correct
DCOM.US Dime Community Bancshares Inc 20191025 0 20.13 20.41 18.5401 19.08 663863 16.8151 down down correct
DCPH.US Deciphera Pharmaceuticals Inc 20191025 0 35.3 36.8 34.93 36.06 429360 36.06 up up correct
DCTH.US Delcath Systems Inc 20191025 0 0.0711 0.0859 0.07 0.08 210865 56 up up correct
DDOG.US Datadog Inc 20191025 0 32.86 34.5 32.4 34.3 2120438 34.3 up up correct
DENN.US Denny's Corporation 20191025 0 21.26 21.625 21.26 21.5 283017 21.5 up up correct
DFFN.US Diffusion Pharmaceuticals Inc 20191025 0 1.13 1.27 1.13 1.27 437804 1.27 up up correct
DGICA.US Donegal Group Inc 20191025 0 14.36 14.36 14.16 14.19 5820 12.9215 down down correct
DGICB.US Donegal Group Inc 20191025 0 13.5 13.5 13 13.4 708 12.3595 down down correct
DGII.US Digi International Inc 20191025 0 13.81 13.94 13.75 13.79 25506 13.79 down down correct
DGLY.US Digital Ally Inc 20191025 0 1.29 1.3065 1.23 1.24 22099 1.24 down down correct
DHC.US Diversified Healthcare Trust 20191025 0 9.78 9.89 9.67 9.79 924494 9.4615 up down incorrect
DHCNI.US DHCNI 20191025 0 24.82 24.82 24.62 24.78 17900 21.7344 down down correct
DHCNL.US Diversified Healthcare Trust 20191025 0 26.37 26.395 25.79 25.95 16522 24.6586 down down correct
DHIL.US Diamond Hill Investment Group Inc 20191025 0 133.14 134.71 132.6668 133.78 8373 114.1362 up up correct
DIOD.US Diodes Incorporated 20191025 0 42.33 43.88 42.135 43.72 233232 43.72 up up correct
DISCA.US Discovery Inc 20191025 0 27.6 28.04 27.44 27.57 2948598 27.57 down down correct
DISCK.US Discovery Inc 20191025 0 25.74 26.065 25.53 25.6 1286138 25.6 down down correct
DISH.US DISH Network Corporation 20191025 0 34.15 35.26 34.15 34.76 1443839 34.76 up up correct
DJCO.US Daily Journal Corporation 20191025 0 283.43 287.78 283.17 286.73 1874 286.73 up up correct
DKNG.US DraftKings Inc 20191025 0 9.85 9.85 9.85 9.85 100000 9.85
DLHC.US DLH Holdings Corp 20191025 0 4.29 4.29 4.21 4.21 2587 4.21 down down correct
DLPN.US Dolphin Entertainment Inc 20191025 0 0.76 0.76 0.75 0.7513 18469 3.7565 down down correct
DLTH.US Duluth Holdings Inc 20191025 0 9.11 9.35 8.91 9.31 277151 9.31 up up correct
DLTR.US Dollar Tree Inc 20191025 0 115.21 116.2 114.02 114.55 1439216 114.55 down down correct
DMAC.US DiaMedica Therapeutics Inc 20191025 0 2.9002 3.15 2.9 3 47815 3 up up correct
DMLP.US Dorchester Minerals L.P 20191025 0 18.35 18.3546 17.81 17.9 33670 14.5776 down up incorrect
DMRC.US Digimarc Corporation 20191025 0 41.45 42.147 41.0209 41.47 45793 41.47 up up correct
DMTK.US DermTech Inc 20191025 0 7 7 6.25 6.455 11375 6.455 down down correct
DNLI.US Denali Therapeutics Inc 20191025 0 15.18 16.37 15.16 16.2 378428 16.2 up up correct
DOCU.US DocuSign Inc 20191025 0 64.62 66.11 64.2001 65.4 1051894 65.4 up up correct
DOGZ.US Dogness (International) Corporation 20191025 0 1.53 1.86 1.53 1.86 49670 1.86 up up correct
DOMO.US Domo Inc 20191025 0 16.69 17.13 16.52 16.99 732428 16.99 up up correct
DOOO.US BRP Inc 20191025 0 43.32 43.48 42.88 43.33 18412 43.045 up down incorrect
DORM.US Dorman Products Inc 20191025 0 83.62 84.06 81.84 82.92 141121 82.92 down down correct
DOX.US Amdocs Limited 20191025 0 65.05 65.71 65.01 65.16 444704 62.6187 up up correct
DOYU.US DouYu International Holdings Limited 20191025 0 7.68 8.05 7.66 7.9 891314 7.9 up up correct
DRIO.US DarioHealth Corp 20191025 0 0.26 0.3193 0.26 0.28 195434 5.6 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20191025 0 50 50 50 50 0 50
DRNA.US Dicerna Pharmaceuticals Inc 20191025 0 16.16 16.415 16 16.27 299353 16.27 up up correct
DRRX.US DURECT Corporation 20191025 0 1.89 1.91 1.83 1.88 290200 1.88 down down correct
DRTT.US DIRTT Environmental Solutions Ltd 20191025 0 4.6 4.6 4.51 4.51 4865 4.51 down down correct
DSGX.US The Descartes Systems Group Inc 20191025 0 38.639 38.74 38.1 38.25 39029 38.25 down down correct
DSKE.US Daseke Inc 20191025 0 3.03 3.21 2.99 3.01 144709 3.01 down down correct
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20191025 0 0.15 0.151 0.15 0.15 34500 0.15
DSPG.US DSP Group Inc 20191025 0 14.43 14.89 14.38 14.85 162912 14.85 up up correct
DSWL.US Deswell Industries Inc 20191025 0 2.56 2.57 2.56 2.56 570 2.2281
DTEA.US DAVIDsTEA Inc 20191025 0 1.63 1.67 1.62 1.65 35196 1.65 up up correct
DTIL.US Precision BioSciences Inc 20191025 0 6.3 6.68 6.25 6.39 243448 6.39 up down incorrect
DTSS.US Datasea Inc 20191025 0 2.068 2.32 2.068 2.2005 76579 2.2005 up up correct
DTST.US Data Storage Corporation 20191025 0 0.1733 0.235 0.1731 0.2099 60247 0.2099 up up correct
DUOT.US Duos Technologies Group Inc 20191025 0 6.3 7 6.3 7 580 7 up up correct
DVAX.US Dynavax Technologies Corporation 20191025 0 4.75 5.32 4.73 5.01 1472282 5.01 up up correct
DVCR.US Diversicare Healthcare Services Inc 20191025 0 2.6 2.8 2.6 2.8 201 2.8 up down incorrect
DWSN.US Dawson Geophysical Company 20191025 0 2.04 2.04 1.93 1.93 65591 1.93 down down correct
DXCM.US DexCom Inc 20191025 0 146.92 149.91 145.23 147.39 493509 147.39 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20191025 0 1.29 1.39 1.25 1.38 51229 1.38 up up correct
DXPE.US DXP Enterprises Inc 20191025 0 34.26 34.87 34.04 34.58 35372 34.58 up up correct
DXYN.US The Dixie Group Inc 20191025 0 1.87 1.87 1.6001 1.79 167070 1.79 down down correct
DYAI.US Dyadic International Inc 20191025 0 6.36 6.59 6.3 6.48 16330 6.48 up down incorrect
DYNT.US Dynatronics Corporation 20191025 0 0.8842 0.94 0.8501 0.8501 32623 0.8501 down up incorrect
DZSI.US DZS Inc 20191025 0 7.47 7.535 7.415 7.48 115092 7.48 up up correct
EA.US Electronic Arts Inc 20191025 0 95.54 96.35 94.61 96.31 2070111 95.7062 up down incorrect
EAST.US Eastside Distilling Inc 20191025 0 4.75 4.86 4.53 4.57 39993 4.57 down up incorrect
EBAY.US eBay Inc 20191025 0 35.55 36 35.4001 35.84 14034400 34.8065 up up correct
EBAYL.US eBay Inc. NT 56 20191025 0 26.86 26.89 26.82 26.86 39614 24.9855
EBIX.US Ebix Inc 20191025 0 40.25 41.71 40.15 41.65 166249 40.6454 up up correct
EBMT.US Eagle Bancorp Montana Inc 20191025 0 18.26 18.74 18.21 18.4 25221 17.5779 up up correct
EBSB.US Meridian Bancorp Inc 20191025 0 19.34 19.8 19.34 19.57 160245 18.712 up up correct
EBTC.US Enterprise Bancorp Inc 20191025 0 28.669 31.0825 28.669 30.2 2907 28.5415 up up correct
ECHO.US Echo Global Logistics Inc 20191025 0 21.85 23.03 21.85 22.81 299999 22.81 up up correct
ECOL.US US Ecology Inc 20191025 0 64.15 64.57 63.765 63.95 161235 63.736 down down correct
ECOR.US electroCore Inc 20191025 0 1.86 1.95 1.85 1.85 88966 1.85 down up incorrect
ECPG.US Encore Capital Group Inc 20191025 0 33.57 34.1 33.54 33.89 151908 33.89 up up correct
EDAP.US EDAP TMS S.A 20191025 0 4.91 5.12 4.8782 5.02 253432 5.02 up up correct
EDIT.US Editas Medicine Inc 20191025 0 20.41 21.09 20.3198 20.96 299047 20.96 up up correct
EDRY.US EuroDry Ltd 20191025 0 8.1904 8.3142 8 8.3136 2835 8.3136 up up correct
EDSA.US Edesa Biotech Inc 20191025 0 5.75 5.75 5.5775 5.75 10005 5.75
EDUC.US Educational Development Corporation 20191025 0 6.52 6.62 6.52 6.59 3563 6.154 up up correct
EEFT.US Euronet Worldwide Inc 20191025 0 142.36 144.6 140.65 141.92 405633 141.92 down down correct
EFOI.US Energy Focus Inc 20191025 0 0.45 0.4538 0.4308 0.4325 31087 2.1625 down down correct
EFSC.US Enterprise Financial Services Corp 20191025 0 43.91 44.41 43.91 44.14 73769 42.254 up up correct
EGAN.US eGain Corporation 20191025 0 7.39 7.62 7.31 7.57 82026 7.57 up up correct
EGBN.US Eagle Bancorp Inc 20191025 0 44.72 45.48 44.72 44.77 141612 42.6185 up up correct
EGLE.US Eagle Bulk Shipping Inc 20191025 0 4.45 4.5663 4.365 4.38 612761 29.1258 down down correct
EGLX.US Enthusiast Gaming Holdings Inc 20191025 0 1.6562 1.6638 1.6496 1.65 15999 1.65 down up incorrect
EGRX.US Eagle Pharmaceuticals Inc 20191025 0 62.16 64.17 62.16 63.78 127341 63.78 up up correct
EHTH.US eHealth Inc 20191025 0 64.01 67.05 57.1501 60.17 3517783 60.17 down up incorrect
EIGR.US Eiger BioPharmaceuticals Inc 20191025 0 9.91 10.437 9.91 10.09 100546 10.09 up up correct
EIOMX.US EIOMX 20191025 0 10.44 10.44 10.44 10.44 0 10.1827
EKSO.US Ekso Bionics Holdings Inc 20191025 0 0.5949 0.63 0.5863 0.5931 12261 8.8965 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20191025 0 0.56 0.5898 0.5529 0.57 1861 10.26 up down incorrect
ELOX.US Eloxx Pharmaceuticals Inc 20191025 0 3.33 3.82 3.32 3.35 92490 3.35 up up correct
ELTK.US Eltek Ltd 20191025 0 3.27 3.3446 3.21 3.29 28614 3.29 up up correct
EMCF.US Emclaire Financial Corp 20191025 0 30.96 30.96 30.96 30.96 104 27.9675
EMKR.US EMCORE Corporation 20191025 0 2.82 2.8584 2.76 2.79 21340 2.79 down down correct
EML.US The Eastern Company 20191025 0 27.1201 28.58 27.1201 27.62 16322 26.4988 up up correct
ENDP.US Endo International plc 20191025 0 4.35 4.6293 4.33 4.5 6088864 4.5 up up correct
ENG.US ENGlobal Corporation 20191025 0 0.99 1 0.835 0.99 3544 0.99
ENLV.US Enlivex Therapeutics Ltd 20191025 0 7.73 7.93 7.4 7.84 27678 7.84 up down incorrect
ENOB.US Enochian Biosciences Inc 20191025 0 5.6 5.76 5.02 5.51 52717 5.51 down down correct
ENPH.US Enphase Energy Inc 20191025 0 23.21 24.725 21.84 24.55 7283476 24.55 up down incorrect
ENSC.US Ensysce Biosciences Inc. Common Stock 20191025 0 10.25 10.2634 10.25 10.2634 450 10.2634 up down incorrect
ENSG.US The Ensign Group Inc 20191025 0 40.87 41.49 40.55 40.68 230698 40.3823 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20191025 0 59.36 60.635 59.32 59.69 95036 59.69 up up correct
ENTG.US Entegris Inc 20191025 0 47.4 48.04 46.42 47.98 1228726 47.5254 up up correct
ENVB.US Enveric Biosciences Inc 20191025 0 0.1397 0.1415 0.131 0.1371 4193 13.71 down down correct
EOLS.US Evolus Inc 20191025 0 16.25 16.85 16.18 16.69 215536 16.69 up up correct
EPAY.US Bottomline Technologies (de) Inc 20191025 0 39.51 40.075 39.01 39.84 268907 39.84 up up correct
EPIX.US ESSA Pharma Inc 20191025 0 4.51 4.51 4.29 4.35 14689 4.35 down down correct
EPSN.US Epsilon Energy Ltd 20191025 0 3.48 3.5 3.47 3.5 1926 3.5 up down incorrect
EPZM.US Epizyme Inc 20191025 0 10.98 11.14 10.54 10.6 555679 10.6 down down correct
EQ.US Equillium Inc 20191025 0 3.06 3.4267 2.555 3.25 12832 3.25 up down incorrect
EQBK.US Equity Bancshares Inc 20191025 0 28.46 28.7 27.98 28.18 38817 28.1144 down down correct
EQIX.US Equinix Inc. (REIT) 20191025 0 562.34 566.54 553.665 565.74 381855 546.2909 up down incorrect
EQOS.US Diginex Limited 20191025 0 9.95 9.97 9.95 9.97 8600 9.97 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20191025 0 8.98 9.035 8.95 9 5878368 8.6781 up up correct
ERIE.US Erie Indemnity Company 20191025 0 182.46 188.44 181.5 185.66 167985 176.7286 up down incorrect
ERII.US Energy Recovery Inc 20191025 0 9.64 9.92 9.6 9.85 186501 9.85 up up correct
ESBK.US Elmira Savings Bank 20191025 0 14.16 14.2735 14 14 14651 12.5839 down up incorrect
ESCA.US Escalade Incorporated 20191025 0 11.75 11.75 11.5 11.5 3237 10.5984 down down correct
ESEA.US Euroseas Ltd 20191025 0 0.689 0.725 0.66 0.714 95019 5.712 up up correct
ESGR.US Enstar Group Limited 20191025 0 194.47 195.21 193.59 194.33 21216 194.33 down down correct
ESGRO.US Enstar Group Limited 20191025 0 27.1314 27.15 27.1 27.14 4744 23.4509 up up correct
ESGRP.US Enstar Group Limited 20191025 0 27.3454 27.43 27.3 27.31 122717 23.7056 down down correct
ESLT.US Elbit Systems Ltd 20191025 0 162 162.88 161.43 162.59 4887 158.1371 up up correct
ESPR.US Esperion Therapeutics Inc 20191025 0 39.73 40.61 39.505 39.97 264766 39.97 up up correct
ESQ.US Esquire Financial Holdings Inc 20191025 0 22.43 24.17 22.2232 24.17 12225 24.17 up up correct
ESSA.US ESSA Bancorp Inc 20191025 0 15.82 16.59 15.82 16.35 9898 15.2805 up up correct
ESTA.US Establishment Labs Holdings Inc 20191025 0 18.38 18.61 17.965 18.31 58124 18.31 down up incorrect
ESXB.US Community Bankers Trust Corporation 20191025 0 8.6 8.6 8.5 8.5 11186 7.9635 down down correct
ET.US PE 20191025 0 25.69 25.69 25.61 25.645 64130 22.0659 down down correct
ETON.US Eton Pharmaceuticals Inc 20191025 0 5.96 6.21 5.8 5.9 169409 5.9 down down correct
ETSY.US Etsy Inc 20191025 0 57.41 59 55.67 58.67 4683890 58.67 up up correct
ETTX.US Entasis Therapeutics Holdings Inc 20191025 0 6.19 6.19 6.19 6.19 139 6.19
EVBG.US Everbridge Inc 20191025 0 70.33 71.5 68.98 70.87 245496 70.87 up up correct
EVER.US EverQuote Inc 20191025 0 19.22 19.665 18.73 18.84 128800 18.84 down down correct
EVFM.US Evofem Biosciences Inc 20191025 0 5.06 5.09 4.9891 5 9333 5 down down correct
EVGN.US Evogene Ltd 20191025 0 1.59 1.59 1.59 1.59 329 1.59
EVLO.US Evelo Biosciences Inc 20191025 0 7.05 7.33 7 7.26 14581 7.26 up up correct
EVOK.US Evoke Pharma Inc 20191025 0 0.8362 0.8867 0.82 0.8402 52797 0.8402 up up correct
EVOL.US Evolving Systems Inc 20191025 0 1.2199 1.24 1.16 1.23 25770 1.23 up up correct
EVOP.US EVO Payments Inc 20191025 0 28.67 29.09 28.35 29.02 270224 29.02 up up correct
EWBC.US East West Bancorp Inc 20191025 0 42.38 43.87 42.38 43.57 1094375 41.2928 up up correct
EXAS.US Exact Sciences Corporation 20191025 0 88.76 91.635 88.35 89.89 3000376 89.89 up up correct
EXC.US Exelon Corporation 20191025 0 46.12 46.24 45.61 45.89 6409170 42.3999 down down correct
EXEL.US Exelixis Inc 20191025 0 16.79 17.31 16.77 17.25 1805698 17.25 up up correct
EXLS.US ExlService Holdings Inc 20191025 0 64.62 65.23 64.22 64.7 68179 64.7 up up correct
EXPD.US Expeditors International of Washington Inc 20191025 0 74.38 75.35 74.38 75.25 504560 73.1271 up up correct
EXPE.US Expedia Group Inc 20191025 0 136.94 138.43 135.76 137.06 2345726 136.0674 up up correct
EXPI.US eXp World Holdings Inc 20191025 0 8.65 8.91 8.47 8.7 121835 4.3426 up down incorrect
EXPO.US Exponent Inc 20191025 0 65.32 65.32 63.01 63.04 257507 61.7905 down down correct
EXTR.US Extreme Networks Inc 20191025 0 7.13 7.34 7.13 7.33 861741 7.33 up up correct
EYE.US National Vision Holdings Inc 20191025 0 23.68 24.4 23.57 23.86 390329 23.86 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20191025 0 3.232 3.31 3.192 3.2 3514 3.2 down up incorrect
EYEN.US Eyenovia Inc 20191025 0 2.9 3.34 2.9 3.28 48614 3.28 up down incorrect
EYES.US Second Sight Medical Products Inc 20191025 0 0.8378 0.8416 0.7846 0.79 29936 6.32 down up incorrect
EYESW.US Second Sight Medical Products Inc. Warrants 20191025 0 0.22 0.24 0.19 0.21 7236 1.68 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20191025 0 2.19 2.25 2.12 2.2 334916 22 up down incorrect
EZPW.US EZCORP Inc 20191025 0 5.2 5.29 5.1901 5.27 696866 5.27 up up correct
FAMI.US Farmmi Inc 20191025 0 1.67 1.71 1.45 1.59 29462 1.59 down down correct
FANG.US Diamondback Energy Inc 20191025 0 86.84 88.255 86.184 87.46 969998 82.4807 up up correct
FANH.US Fanhua Inc 20191025 0 25.03 25.41 25 25.37 123793 22.2325 up up correct
FARM.US Farmer Bros. Co 20191025 0 13.14 13.34 13.006 13.11 37935 13.11 down down correct
FARO.US FARO Technologies Inc 20191025 0 47.02 47.52 45.68 45.82 157940 45.82 down down correct
FAST.US Fastenal Company 20191025 0 37.1 37.36 37.04 37.18 4375803 35.2063 up up correct
FAT.US FAT Brands Inc 20191025 0 4.6704 4.7852 4.62 4.623 2403 4.4118 down down correct
FATE.US Fate Therapeutics Inc 20191025 0 14.52 15.05 14.24 15.01 280414 15.01 up up correct
FB.US Meta Platforms Inc. 20191025 0 185.83 189 185.0876 187.89 8061240 187.89 up up correct
FBIO.US Fortress Biotech Inc 20191025 0 1.28 1.4 1.28 1.38 379063 1.38 up up correct
FBIOP.US Fortress Biotech Inc 20191025 0 20.65 20.7317 20.65 20.7317 661 16.0933 up up correct
FBIZ.US First Business Financial Services Inc 20191025 0 25.07 25.07 24.35 24.37 23093 22.7124 down down correct
FBMS.US The First Bancshares Inc 20191025 0 32.46 32.72 32.38 32.52 23579 31.3837 up up correct
FBNC.US First Bancorp 20191025 0 37.28 37.88 36.95 37.4 77782 35.6099 up down incorrect
FBRX.US Forte Biosciences Inc 20191025 0 0.67 0.694 0.6102 0.6599 27764 9.8985 down down correct
FCAP.US First Capital Inc 20191025 0 60.3 60.3 60.3 60.3 754 57.8042
FCBC.US First Community Bankshares Inc 20191025 0 31.72 32.27 31.72 32.01 18528 29.2729 up up correct
FCCO.US First Community Corporation 20191025 0 19.16 19.16 19.16 19.16 428 18.0101
FCCY.US 1st Constitution Bancorp 20191025 0 19.15 19.24 19 19.17 15202 18.3404 up up correct
FCEL.US FuelCell Energy Inc 20191025 0 0.3255 0.3255 0.306 0.316 5605495 0.316 down down correct
FCFS.US FirstCash Inc 20191025 0 84.65 86.335 84.65 85.15 463436 82.2409 up up correct
FCNCA.US First Citizens BancShares Inc 20191025 0 495.74 498 494.27 495.94 20228 492.4085 up up correct
FCRD.US First Eagle Alternative Capital BDC Inc 20191025 0 6.96 6.97 6.89 6.95 59400 5.0735 down down correct
FCREX.US FCREX 20191025 0 12.73 12.73 12.73 12.73 0 11.205
FCRIX.US FCRIX 20191025 0 12.77 12.77 12.77 12.77 0 11.1734
FCRUX.US FCRUX 20191025 0 12.76 12.76 12.76 12.76 0 12.76
FDBC.US Fidelity D & D Bancorp Inc 20191025 0 65.38 65.84 65.25 65.25 1144 62.0058 down down correct
FDUS.US Fidus Investment Corporation 20191025 0 14.66 14.76 14.62 14.65 93669 11.5704 down up incorrect
FDUSG.US FDUSG 20191025 0 25.5 25.58 25.45 25.55 16600 22.8146 up up correct
FDUSZ.US Fidus Investment Corporation 20191025 0 26.02 26.03 25.979 25.982 7100 22.7149 down down correct
FEIM.US Frequency Electronics Inc 20191025 0 11.6 11.6342 10.82 11.6342 12905 11.6342 up up correct
FELE.US Franklin Electric Co. Inc 20191025 0 51.25 51.93 50.95 51.35 180986 50.224 up up correct
FENC.US Fennec Pharmaceuticals Inc 20191025 0 4.65 4.99 4.6 4.9163 41187 4.9163 up up correct
FEYE.US Mandiant Inc 20191025 0 15.69 16.055 15.54 15.98 3257476 15.98 up up correct
FFBC.US First Financial Bancorp 20191025 0 23.41 23.79 23.16 23.615 243346 21.2568 up up correct
FFHL.US Fuwei Films (Holdings) Co. Ltd 20191025 0 2.94 3.4 2.94 3.26 176066 3.26 up up correct
FFIC.US Flushing Financial Corporation 20191025 0 21.5 21.5 20.59 20.96 232084 18.8327 down down correct
FFIN.US First Financial Bankshares Inc 20191025 0 35.13 35.36 34.8 34.82 483963 33.6927 down down correct
FFIV.US F5 Networks Inc 20191025 0 144.56 146.61 141.65 143.55 1186382 143.55 down down correct
FFNW.US First Financial Northwest Inc 20191025 0 14 14.29 13.96 14.1 2203 13.1 up up correct
FFWM.US First Foundation Inc 20191025 0 15.73 15.79 15.56 15.59 78943 15.0293 down down correct
FGBI.US First Guaranty Bancshares Inc 20191025 0 21.41 21.41 21.41 21.41 434 16.2506
FGEN.US FibroGen Inc 20191025 0 39.84 40.39 39.44 39.63 416344 39.63 down down correct
FGF.US FG Financial Group Inc 20191025 0 4.53 5.15 4.53 4.7 2208 4.7 up up correct
FGFPP.US FG Financial Group Inc 20191025 0 25.42 25.626 25.42 25.42 800 21.2284
FHB.US First Hawaiian Inc 20191025 0 27.69 28.09 27.28 27.66 466715 25.0297 down up incorrect
FIBK.US First Interstate BancSystem Inc 20191025 0 42.7 42.94 42.39 42.75 238881 38.5322 up up correct
FINW.US FinWise Bancorp Common Stock 20191025 0 189.525 189.525 189.525 189.525 0 189.525
FISI.US Financial Institutions Inc 20191025 0 30.28 30.7936 30.28 30.43 12995 27.6198 up up correct
FISV.US Fiserv Inc 20191025 0 102.74 103.43 101.77 102.51 2602232 102.51 down down correct
FITB.US Fifth Third Bancorp 20191025 0 28.62 29.25 28.49 29.05 9573405 26.7614 up up correct
FITBI.US Fifth Third Bancorp 20191025 0 28.61 28.64 28.5487 28.64 8922 25.3749 up up correct
FITBO.US Fifth Third Bancorp 20191025 0 25.55 25.57 25.485 25.55 378400 23.0897
FITBP.US Fifth Third Bancorp 20191025 0 27.64 27.68 27.54 27.54 1600 24.5131 down down correct
FIVE.US Five Below Inc 20191025 0 128.36 130.63 128.08 129.47 373306 129.47 up up correct
FIVN.US Five9 Inc 20191025 0 54.865 55.54 53.905 55.28 237687 55.28 up up correct
FIXX.US Homology Medicines Inc 20191025 0 13.42 13.845 13.12 13.23 137958 13.23 down down correct
FIZZ.US National Beverage Corp 20191025 0 49.45 50.41 49.06 49.89 553692 22.0688 up up correct
FLDM.US Fluidigm Corporation 20191025 0 4.57 4.67 4.56 4.6 407863 4.6 up up correct
FLEX.US Flex Ltd 20191025 0 10.5 11.65 10.221 11.61 15271860 11.61 up up correct
FLGT.US Fulgent Genetics Inc 20191025 0 10.26 10.7 9.89 9.9 96113 9.9 down down correct
FLIC.US The First of Long Island Corporation 20191025 0 23.06 23.36 22.98 23.21 22921 21.4188 up up correct
FLL.US Full House Resorts Inc 20191025 0 2.59 2.67 2.527 2.54 89976 2.54 down down correct
FLMN.US Falcon Minerals Corporation 20191025 0 6.33 6.41 6 6.34 216438 5.1789 up up correct
FLNT.US Fluent Inc 20191025 0 2.34 2.39 2.26 2.33 451647 2.33 down down correct
FLUX.US Flux Power Holdings Inc 20191025 0 9.8 9.8 9.8 9.8 100 9.8
FLWS.US 1 20191025 0 13.4 13.775 13.385 13.63 245113 13.63 up up correct
FLXN.US Flexion Therapeutics Inc 20191025 0 15.42 15.75 15.11 15.355 461930 15.355 down up incorrect
FLXS.US Flexsteel Industries Inc 20191025 0 15.22 15.22 14.8 15.02 18655 14.1526 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20191025 0 25.64 25.73 25.45 25.51 5791 23.9335 down down correct
FMBH.US First Mid Bancshares Inc 20191025 0 34.21 35 33.7 34.83 12994 32.788 up up correct
FMBI.US First Midwest Bancorp Inc 20191025 0 20.35 20.77 20.295 20.7 474688 19.1329 up down incorrect
FMNB.US Farmers National Banc Corp 20191025 0 14.78 15 14.78 14.89 38812 13.8896 up up correct
FNCB.US FNCB Bancorp Inc 20191025 0 7.35 7.47 7.35 7.42 5004 6.8878 up up correct
FNHC.US FedNat Holding Company 20191025 0 14.54 14.85 14.54 14.63 40820 14.0126 up up correct
FNKO.US Funko Inc 20191025 0 17.4 17.85 17.087 17.59 1447632 17.59 up down incorrect
FNLC.US The First Bancorp Inc 20191025 0 27.6652 28.165 27.6652 27.85 4996 25.292 up up correct
FNWB.US First Northwest Bancorp 20191025 0 17.42 17.7 17.24 17.31 26753 16.7504 down up incorrect
FNWD.US Finward Bancorp Common Stock 20191025 0 44.6 44.6 44.5 44.6 27700 41.729
FOCS.US Focus Financial Partners Inc 20191025 0 21.71 22.475 21.62 21.99 246591 21.99 up up correct
FOLD.US Amicus Therapeutics Inc 20191025 0 8.29 8.765 8.2 8.66 2255132 8.66 up up correct
FONR.US FONAR Corporation 20191025 0 20.24 20.24 19.815 20.13 13530 20.13 down down correct
FORD.US Forward Industries Inc 20191025 0 1.04 1.04 1.02 1.02 14437 1.02 down down correct
FORM.US FormFactor Inc 20191025 0 21.39 21.54 21.12 21.27 363721 21.27 down down correct
FORR.US Forrester Research Inc 20191025 0 34.69 35.7 34.51 34.7 43028 34.7 up down incorrect
FOSL.US Fossil Group Inc 20191025 0 11.05 11.84 11.005 11.2 443344 11.2 up up correct
FOX.US Fox Corporation 20191025 0 31.62 32.06 31.62 31.7 1282118 30.8139 up up correct
FOXA.US Fox Corporation 20191025 0 32.39 32.775 32.32 32.41 5450286 31.5333 up up correct
FOXF.US Fox Factory Holding Corp 20191025 0 62.88 63.5867 62.31 62.38 152327 62.38 down down correct
FPAY.US FlexShopper Inc 20191025 0 1.38 1.49 1.36 1.42 25639 1.42 up up correct
FRAF.US Franklin Financial Services Corporation 20191025 0 35.99 36 35.73 35.73 2314 32.6003 down down correct
FRBA.US First Bank 20191025 0 10.81 10.86 10.77 10.77 9636 10.4618 down down correct
FRBK.US Republic First Bancorp Inc 20191025 0 4.18 4.2 4.135 4.16 42633 4.16 down down correct
FREE.US Whole Earth Brands Inc 20191025 0 9.89 9.9 9.89 9.89 5109 9.89
FREQ.US Frequency Therapeutics Inc 20191025 0 14.21 14.25 13.86 14.05 78818 14.05 down down correct
FRG.US Franchise Group Inc 20191025 0 11.9 11.94 11.85 11.94 48400 10.6674 up down incorrect
FRGI.US Fiesta Restaurant Group Inc 20191025 0 8.52 8.9 8.52 8.82 181533 8.82 up up correct
FRHC.US Freedom Holding Corp 20191025 0 12.89 12.9 12.74 12.8 36919 12.8 down down correct
FRME.US First Merchants Corporation 20191025 0 38.16 39.31 38.16 39.21 141158 36.6633 up up correct
FROPX.US FROPX 20191025 0 19.31 19.31 19.31 19.31 0 15.3381
FRPH.US FRP Holdings Inc 20191025 0 49.93 51.14 49.93 50.53 3046 50.53 up up correct
FRPT.US Freshpet Inc 20191025 0 50.88 51.4 50.19 50.48 229135 50.48 down down correct
FRST.US Primis Financial Corp 20191025 0 15.44 15.71 15.34 15.52 27782 14.4493 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20191025 0 1.4 1.49 1.3779 1.48 25131 1.48 up down incorrect
FRTA.US Forterra Inc 20191025 0 7.98 8.48 7.94 8.47 188262 8.47 up up correct
FSBW.US FS Bancorp Inc 20191025 0 54.3 55.44 54.3 54.62 12095 26.3084 up up correct
FSEA.US First Seacoast Bancorp 20191025 0 9.2 9.2 9.08 9.0881 4998 9.0881 down down correct
FSFG.US First Savings Financial Group Inc 20191025 0 63.25 63.25 61.89 61.89 1243 19.9784 down down correct
FSLR.US First Solar Inc 20191025 0 54 55 50.22 52.66 6342425 52.66 down up incorrect
FSTR.US L.B. Foster Company 20191025 0 19.91 20.11 19.62 19.69 16199 19.69 down up incorrect
FSTX.US F 20191025 0 3.16 3.25 3.11 3.2 20148 12.8 up up correct
FSV.US FirstService Corporation 20191025 0 88.6 89.14 85.88 88.96 87830 87.9725 up down incorrect
FTDR.US Frontdoor Inc 20191025 0 47.61 49.22 47.61 48.06 314436 48.06 up up correct
FTEK.US Fuel Tech Inc 20191025 0 1.1 1.14 1.05 1.08 67138 1.08 down down correct
FTFT.US Future FinTech Group Inc 20191025 0 0.69 0.89 0.6816 0.7288 2339375 0.7288 up up correct
FTNT.US Fortinet Inc 20191025 0 80.65 80.65 79.37 80.48 1039637 80.48 down down correct
FULC.US Fulcrum Therapeutics Inc 20191025 0 5.72 6.04 5.4 5.95 79430 5.95 up up correct
FULT.US Fulton Financial Corporation 20191025 0 16.76 17.06 16.76 16.97 1061152 15.4865 up up correct
FUNC.US First United Corporation 20191025 0 23.2 23.45 23.2 23.37 29292 21.7971 up up correct
FUND.US Sprott Focus Trust Inc 20191025 0 6.85 6.92 6.85 6.87 14064 5.6598 up up correct
FUSB.US First US Bancshares Inc 20191025 0 9.232 9.365 9.23 9.23 2545 8.9632 down down correct
FUTU.US Futu Holdings Limited 20191025 0 10.64 10.8212 10.53 10.74 55958 10.74 up down incorrect
FUV.US Arcimoto Inc 20191025 0 2.06 2.0999 2 2.08 93478 2.08 up up correct
FVCB.US FVCBankcorp Inc 20191025 0 17.25 17.5 17.25 17.28 3233 17.28 up up correct
FVE.US Five Star Senior Living Inc 20191025 0 5.45 5.45 5.41 5.41 1553 5.41 down up incorrect
FWBI.US First Wave BioPharma Inc 20191025 0 0.6902 0.7159 0.65 0.6819 213850 0.6819 down down correct
FWONA.US Formula One Group 20191025 0 39.46 39.91 39.46 39.48 89976 39.48 up up correct
FWONK.US Formula One Group 20191025 0 41.64 41.98 41.41 41.41 1161499 41.41 down down correct
FWRD.US Forward Air Corporation 20191025 0 69.05 72.09 67.9801 70.24 300123 68.5399 up up correct
FXNC.US First National Corporation 20191025 0 19 19.73 19 19 14917 17.9581
GABC.US German American Bancorp Inc 20191025 0 32.58 32.84 32.33 32.71 33836 31.0656 up up correct
GAIA.US Gaia Inc 20191025 0 6.39 6.65 6.36 6.62 38233 6.62 up down incorrect
GAIN.US Gladstone Investment Corporation 20191025 0 12.7 12.77 12.68 12.72 91130 10.7013 up up correct
GALT.US Galectin Therapeutics Inc 20191025 0 4.01 4.2 3.95 3.96 149115 3.96 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20191025 0 1.651 1.7 1.5212 1.7 25385 25.5 up up correct
GASS.US StealthGas Inc 20191025 0 3.48 3.48 3.4203 3.44 9341 3.44 down down correct
GBCI.US Glacier Bancorp Inc 20191025 0 42.19 42.73 42.19 42.4 177679 39.5579 up down incorrect
GBDC.US Golub Capital BDC Inc 20191025 0 17.3066 17.326 17.2389 17.2582 225249 14.2707 down down correct
GBLI.US Global Indemnity Group LLC 20191025 0 24.5 24.81 24.03 24.1 16297 22.0919 down up incorrect
GBLIL.US Global Indemnity Limited SUB NT 47 20191025 0 26.67 26.68 26.58 26.64 11127 22.8656 down down correct
GBT.US Global Blood Therapeutics Inc 20191025 0 48.43 50.45 47.34 50.02 384890 50.02 up up correct
GCBC.US Greene County Bancorp Inc 20191025 0 26.99 26.99 26.2 26.5 3837 25.4388 down down correct
GCMG.US GCM Grosvenor Inc 20191025 0 10.15 10.15 10.15 10.15 6900 9.8669
GCREX.US Griffin Institutional Access Real Estate 20191025 0 26.66 26.66 26.66 26.66 0 23.6876
GDEN.US Golden Entertainment Inc 20191025 0 14.1 14.75 14.08 14.67 168517 14.67 up down incorrect
GDS.US GDS Holdings Limited 20191025 0 41.7 42.37 41.24 41.69 465218 41.69 down up incorrect
GDYN.US Grid Dynamics Holdings Inc 20191025 0 10.095 10.14 10.095 10.14 200 10.14 up up correct
GECC.US Great Elm Capital Corporation 20191025 0 8.4 8.45 8.395 8.45 35947 6.6698 up up correct
GECCM.US GECCM 20191025 0 25.3 25.3 25.26 25.27 4081 23.4336 down down correct
GECCN.US Great Elm Capital 20191025 0 25.01 25.02 24.95 25.02 8600 21.4166 up up correct
GEG.US Great Elm Group Inc 20191025 0 3.393 3.4579 3.38 3.4 18543 3.4 up down incorrect
GENC.US Gencor Industries Inc 20191025 0 12.0178 12.4 12.0178 12.16 5885 12.16 up up correct
GENE.US Genetic Technologies Limited 20191025 0 2.21 2.22 2.16 2.21 26965 2.21
GEOS.US Geospace Technologies Corporation 20191025 0 15.25 15.5135 15.07 15.1 42490 15.1 down down correct
GERN.US Geron Corporation 20191025 0 1.5 1.58 1.4715 1.54 2044684 1.54 up down incorrect
GEVO.US Gevo Inc 20191025 0 2.63 2.64 2.5 2.53 76620 2.53 down down correct
GFED.US Guaranty Federal Bancshares Inc 20191025 0 24.25 24.48 24.1491 24.27 4380 22.6871 up up correct
GFN.US General Finance Corporation 20191025 0 9.39 9.71 9.2995 9.58 11148 9.58 up down incorrect
GGAL.US Grupo Financiero Galicia S.A 20191025 0 12.5 13.26 12.35 12.73 2159974 12.4953 up up correct
GH.US Guardant Health Inc 20191025 0 67.66 69.65 67.2335 68.56 432609 68.56 up up correct
GHSI.US Guardion Health Sciences Inc 20191025 0 2.82 2.856 2.46 2.604 788950 2.604 down down correct
GIFI.US Gulf Island Fabrication Inc 20191025 0 5.27 5.38 5.27 5.34 46416 5.34 up up correct
GIGM.US GigaMedia Limited 20191025 0 2.4327 2.44 2.43 2.4304 1430 2.4304 down down correct
GIII.US G 20191025 0 25.19 26.335 24.89 26.21 337182 26.21 up down incorrect
GILD.US Gilead Sciences Inc 20191025 0 63 64.27 62.52 63.32 12014710 57.8135 up up correct
GILT.US Gilat Satellite Networks Ltd 20191025 0 8.32 8.4 8.1226 8.14 2750 7.0253 down down correct
GIREX.US Griffin Institutional Access Real Estate 20191025 0 27.5 27.5 27.5 27.5 0 24.4339
GLAD.US Gladstone Capital Corporation 20191025 0 9.71 9.79 9.71 9.73 96594 8.0315 up up correct
GLADL.US GLADL 20191025 0 25.5 25.545 25.31 25.5 3700 22.8647
GLBFX.US GL Beyond Income Fund 20191025 0 1.45 1.45 1.45 1.45 0 1.2665
GLBS.US Globus Maritime Limited 20191025 0 2.2 2.34 2.18 2.33 83953 233 up down incorrect
GLDD.US Great Lakes Dredge & Dock Corporation 20191025 0 10.55 10.8337 10.49 10.68 333772 10.68 up up correct
GLG.US TD Holdings Inc 20191025 0 0.55 0.6 0.52 0.595 48968 0.595 up down incorrect
GLMD.US Galmed Pharmaceuticals Ltd 20191025 0 3.94 3.97 3.81 3.85 18834 3.85 down down correct
GLNG.US Golar LNG Limited 20191025 0 15.33 15.53 15.09 15.35 491629 15.35 up up correct
GLPG.US Galapagos NV 20191025 0 159.98 167.615 159.98 166.49 269440 166.49 up up correct
GLPI.US Gaming and Leisure Properties Inc 20191025 0 39.28 39.415 38.98 39.33 460303 35.0136 up up correct
GLRE.US Greenlight Capital Re Ltd 20191025 0 9.98 9.99 9.735 9.83 175411 9.83 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20191025 0 27.36 27.36 27.36 27.36 0 24.3096
GLYC.US GlycoMimetics Inc 20191025 0 4.85 5.37 4.76 5.14 189652 5.14 up up correct
GMBL.US Esports Entertainment Group Inc 20191025 0 0.42 0.45 0.38 0.449 1757 6.735 up up correct
GMDA.US Gamida Cell Ltd 20191025 0 4.8372 4.89 4.76 4.77 27676 4.77 down down correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20191025 0 27.11 27.11 27.11 27.11 0 24.0873
GNCA.US Genocea Biosciences Inc 20191025 0 2.45 2.57 2.42 2.48 107616 2.48 up up correct
GNFT.US Genfit SA 20191025 0 14.91 15.17 14.6801 15.17 10787 15.17 up up correct
GNLN.US Greenlane Holdings Inc 20191025 0 3.94 4 3.6 3.94 196854 3.94
GNPX.US Genprex Inc 20191025 0 0.52 0.595 0.4301 0.5051 1039895 0.5051 down down correct
GNSS.US Genasys Inc 20191025 0 3.36 3.55 3.36 3.44 58311 3.44 up down incorrect
GNTX.US Gentex Corporation 20191025 0 27.7 27.96 27.7 27.705 828391 26.83 up up correct
GNTY.US Guaranty Bancshares Inc 20191025 0 31.6 32.98 31.3012 32.41 45449 27.6848 up up correct
GNUS.US Genius Brands International Inc 20191025 0 0.6991 0.72 0.655 0.67 98670 0.67 down up incorrect
GO.US Grocery Outlet Holding Corp 20191025 0 31.27 32.43 30.89 31.51 704442 31.51 up up correct
GOEVW.US Canoo Holdings Ltd 20191025 0 0.879 0.879 0.87 0.87 1950 0.87 down down correct
GOGL.US Golden Ocean Group Limited 20191025 0 6.19 6.29 6.12 6.12 380113 5.0286 down up incorrect
GOGO.US Gogo Inc 20191025 0 6.14 6.35 6.13 6.28 1685691 6.28 up up correct
GOOD.US Gladstone Commercial Corporation 20191025 0 22.84 22.85 22.49 22.56 135273 18.9509 down up incorrect
GOODN.US Gladstone Commercial Corporation 20191025 0 27.52 27.52 26.3 26.48 10600 22.841 down down correct
GOOG.US Alphabet Inc 20191025 0 1251.03 1269.6 1250.01 1265.13 1213051 1265.13 up up correct
GOOGL.US Alphabet Inc 20191025 0 1252 1268 1249.15 1264.3 1355248 1264.3 up up correct
GOSS.US Gossamer Bio Inc 20191025 0 18.07 19.27 17.94 18.66 583872 18.66 up up correct
GOVX.US GeoVax Labs Inc 20191025 0 0.0023 0.0023 0.0016 0.0018 860 72 down down correct
GP.US GreenPower Motor Company Inc 20191025 0 0.248 0.248 0.2232 0.2232 2420 1.5624 down down correct
GPP.US Green Plains Partners LP 20191025 0 14 14.1096 13.97 14.08 30688 11.7676 up up correct
GPRE.US Green Plains Inc 20191025 0 11.53 12.17 11.53 12.14 767008 12.14 up up correct
GPRO.US GoPro Inc 20191025 0 3.85 3.99 3.84 3.96 3074318 3.96 up up correct
GRBK.US Green Brick Partners Inc 20191025 0 10.56 10.68 10.42 10.58 80085 10.58 up up correct
GREE.US Greenidge Generation Holdings Inc 20191025 0 14.6957 14.7826 14.6957 14.6957 115 7.5963
GRFS.US Grifols S.A 20191025 0 20.74 21.16 20.7 21.01 3549208 20.0198 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20191025 0 27.79 27.79 27.79 27.79 0 24.6917
GRIN.US Grindrod Shipping Holdings Ltd 20191025 0 6.3973 6.7486 6.36 6.7 41189 6.3696 up up correct
GRMN.US Garmin Ltd 20191025 0 86.3 87.68 86.3 87.23 470718 82.9771 up down incorrect
GRNQ.US Greenpro Capital Corp 20191025 0 0.72 0.75 0.72 0.7469 5213 0.7469 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20191025 0 0.1528 0.1528 0.097 0.122 119658 3.904 down up incorrect
GROW.US U.S. Global Investors Inc 20191025 0 1.95 1.97 1.93 1.95 40706 1.8931
GRPN.US Groupon Inc 20191025 0 2.94 3.05 2.94 3.05 146278 61 up up correct
GRTS.US Gritstone bio Inc 20191025 0 7.3 7.85 7.1 7.71 86679 7.71 up up correct
GRVY.US Gravity Co. Ltd 20191025 0 32.203 33.42 32.06 32.52 21497 32.52 up up correct
GRWG.US GrowGeneration Corp 20191025 0 3.81 3.9 3.79 3.86 14832 3.86 up up correct
GSBC.US Great Southern Bancorp Inc 20191025 0 59.85 60.66 59.85 60.2 37977 55.512 up up correct
GSHD.US Goosehead Insurance Inc 20191025 0 49.28 50.24 48.19 48.93 118259 47.7499 down down correct
GSIT.US GSI Technology Inc 20191025 0 7.3 7.79 6.86 7.7 38865 7.7 up up correct
GSKY.US GreenSky Inc 20191025 0 7.42 7.76 7.34 7.67 625243 7.67 up up correct
GSM.US Ferroglobe PLC 20191025 0 0.6701 0.6996 0.635 0.6629 802058 0.6629 down down correct
GSMG.US Glory Star New Media Group Holdings Limited 20191025 0 10.1993 10.23 10.18 10.23 22756 10.23 up up correct
GT.US The Goodyear Tire & Rubber Company 20191025 0 15.05 16.7 15.05 16.56 7196974 16.2051 up up correct
GTBP.US GT Biopharma Inc 20191025 0 0.18 0.2 0.17 0.177 9381 3.009 down down correct
GTEC.US Greenland Technologies Holding Corporation 20191025 0 8.3 8.3 7.0001 7.51 105826 7.51 down down correct
GTHX.US G1 Therapeutics Inc 20191025 0 21.77 22.17 21.22 21.7 292363 21.7 down down correct
GTIM.US Good Times Restaurants Inc 20191025 0 1.87 1.92 1.76 1.92 2298 1.92 up up correct
GTX.US Garrett Motion Inc 20191025 0 9.3 9.97 9.3 9.96 792639 9.96 up up correct
GTYH.US GTY Technology Holdings Inc 20191025 0 5.19 5.29 5.15 5.24 42449 5.24 up up correct
GURE.US Gulf Resources Inc 20191025 0 0.7206 0.76 0.68 0.682 46997 3.41 down down correct
GVP.US GSE Systems Inc 20191025 0 1.5248 1.5248 1.5248 1.5248 324 1.5248
GWGH.US GWG Holdings Inc 20191025 0 9.26 9.9898 9.26 9.92 4831 9.92 up up correct
GWRS.US Global Water Resources Inc 20191025 0 12.02 12.11 12 12.03 12320 11.4989 up up correct
HA.US Hawaiian Holdings Inc 20191025 0 27.36 28.01 27.36 27.69 638402 27.4657 up up correct
HAFC.US Hanmi Financial Corporation 20191025 0 18 18.27 18 18.18 194885 16.7229 up up correct
HAIN.US The Hain Celestial Group Inc 20191025 0 22.32 22.83 22.275 22.78 600630 22.78 up up correct
HALL.US Hallmark Financial Services Inc 20191025 0 18.62 18.62 17.35 17.42 137974 17.42 down down correct
HALO.US Halozyme Therapeutics Inc 20191025 0 14.9 15.21 14.86 15.11 685130 15.11 up up correct
HAPP.US Happiness Biotech Group Limited 20191025 0 4.9 4.9 4.2 4.5 658200 4.472 down down correct
HARP.US Harpoon Therapeutics Inc 20191025 0 13.2 13.88 13.2 13.79 13911 13.79 up down incorrect
HAS.US Hasbro Inc 20191025 0 96.15 96.3865 94.19 96.01 2250174 89.675 down down correct
HAYN.US Haynes International Inc 20191025 0 34.28 34.98 34.06 34.59 54136 32.2664 up down incorrect
HBAN.US Huntington Bancshares Incorporated 20191025 0 14.24 14.51 14.24 14.48 7339505 12.9752 up up correct
HBCP.US Home Bancorp Inc 20191025 0 38.91 39.55 38.7705 39.06 8601 36.64 up up correct
HBIO.US Harvard Bioscience Inc 20191025 0 2.75 2.83 2.73 2.75 90453 2.75
HBMD.US Howard Bancorp Inc 20191025 0 16.59 16.76 16.38 16.52 30770 16.52 down down correct
HBNC.US Horizon Bancorp Inc 20191025 0 18.22 18.3 18.13 18.13 53893 16.8592 down down correct
HBP.US Huttig Building Products Inc 20191025 0 2.1766 2.26 2.17 2.2472 5792 2.2472 up down incorrect
HBT.US HBT Financial Inc 20191025 0 16.01 16.26 15.98 16.11 29700 14.8788 up down incorrect
HCAT.US Health Catalyst Inc 20191025 0 28.88 29.87 28.55 29.77 162182 29.77 up up correct
HCCI.US Heritage 20191025 0 25.79 25.94 25.52 25.68 27117 25.68 down down correct
HCKT.US The Hackett Group Inc 20191025 0 16.47 16.57 16.41 16.505 49773 15.609 up down incorrect
HCM.US HUTCHMED (China) Limited 20191025 0 20.68 20.76 20 20.06 64473 20.06 down down correct
HCSG.US Healthcare Services Group Inc 20191025 0 23.52 24.63 23.45 24.06 1123900 22.3196 up down incorrect
HDSN.US Hudson Technologies Inc 20191025 0 0.551 0.5948 0.5297 0.5879 257176 0.5879 up up correct
HEAR.US Turtle Beach Corporation 20191025 0 11.13 11.525 11.13 11.34 302871 11.34 up up correct
HEES.US H&E Equipment Services Inc 20191025 0 31.94 35.42 31.91 34.79 1076021 31.8207 up down incorrect
HELE.US Helen of Troy Limited 20191025 0 156.28 157.29 153.93 154.2 84510 154.2 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20191025 0 3.57 3.57 3.28 3.36 303819 3.36 down up incorrect
HEXO.US HEXO Corp. Common Shares 20191025 0 2.44 2.47 2.3 2.38 6199274 9.52 down down correct
HFFG.US HF Foods Group Inc 20191025 0 18.49 19.1 18.06 19.1 8596 19.1 up up correct
HFWA.US Heritage Financial Corporation 20191025 0 27.05 27.665 27.05 27.32 165365 25.1937 up up correct
HGBL.US Heritage Global Inc 20191025 0 0.9217 0.9217 0.88 0.8838 3479 0.8838 down up incorrect
HGSH.US China HGS Real Estate Inc 20191025 0 0.67 0.71 0.67 0.7028 1126 1.4056 up up correct
HHR.US HeadHunter Group PLC 20191025 0 17.93 18.48 17.655 17.76 193600 16.9006 down down correct
HIBB.US Hibbett Inc 20191025 0 23.68 23.99 23.23 23.345 337659 23.1347 down down correct
HIFS.US Hingham Institution for Savings 20191025 0 188 188 188 188 386 183.6514
HIHO.US Highway Holdings Limited 20191025 0 1.721 1.76 1.72 1.76 4882 1.5551 up up correct
HIMX.US Himax Technologies Inc 20191025 0 2.34 2.4 2.31 2.39 413967 2.3469 up up correct
HITI.US High Tide Inc. Common Shares 20191025 0 0.23 0.26 0.22 0.24 288104 0.24 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20191025 0 0.1521 0.159 0.1405 0.148 271861 0.148 down down correct
HJLI.US Hancock Jaffe Laboratories Inc 20191025 0 0.8085 0.81 0.77 0.78 48732 19.5 down up incorrect
HLG.US Hailiang Education Group Inc 20191025 0 65.9 66.25 65.74 65.82 16287 65.82 down down correct
HLIT.US Harmonic Inc 20191025 0 6.37 6.47 6.35 6.37 364553 6.37
HLNE.US Hamilton Lane Incorporated 20191025 0 58.53 59.3 58.53 58.64 53959 56.3893 up up correct
HMHC.US Houghton Mifflin Harcourt Company 20191025 0 6.4 6.605 6.38 6.5 659469 6.5 up up correct
HMNF.US HMN Financial Inc 20191025 0 20.66 21.2 20.65 20.74 4656 20.74 up down incorrect
HMST.US HomeStreet Inc 20191025 0 30.83 31.015 30.48 30.49 132677 29.1767 down down correct
HMTV.US Hemisphere Media Group Inc 20191025 0 12.05 12.3716 12.05 12.2 15254 12.2 up up correct
HNNA.US Hennessy Advisors Inc 20191025 0 11.03 11.25 11.03 11.2 10340 9.8555 up up correct
HNRG.US Hallador Energy Company 20191025 0 3.45 3.47 3.4 3.43 26122 3.3123 down up incorrect
HOFT.US Hooker Furniture Corporation 20191025 0 22.24 22.94 22.24 22.83 59658 21.4696 up down incorrect
HOLI.US Hollysys Automation Technologies Ltd 20191025 0 14.27 14.55 14.2201 14.47 150880 14.2326 up up correct
HOLX.US Hologic Inc 20191025 0 47.55 47.93 47.48 47.49 941553 47.49 down down correct
HON.US Honeywell International Inc 20191025 0 171.24 172.1 170.65 171.63 1950184 164.0943 up up correct
HONE.US HarborOne Bancorp Inc 20191025 0 10.23 10.29 10.2 10.2 300959 9.9922 down down correct
HOOK.US HOOKIPA Pharma Inc 20191025 0 8.3576 8.61 8.28 8.4 17148 8.4 up up correct
HOPE.US Hope Bancorp Inc 20191025 0 14.18 14.28 14.17 14.18 465878 12.8136
HOTH.US Hoth Therapeutics Inc 20191025 0 4.15 4.1717 4 4.04 5690 4.04 down down correct
HPK.US HighPeak Energy Inc 20191025 0 10.27 10.29 10.27 10.29 10900 10.1759 up up correct
HQI.US HireQuest Inc 20191025 0 6.4 6.48 6.25 6.47 2600 6.3074 up up correct
HQY.US HealthEquity Inc 20191025 0 55.4 57.75 54.91 57.7 581380 57.7 up up correct
HROW.US Harrow Health Inc 20191025 0 5.1 5.45 5 5.34 206044 5.34 up down incorrect
HRTX.US Heron Therapeutics Inc 20191025 0 19.23 19.8999 19.15 19.81 543964 19.81 up up correct
HRZN.US Horizon Technology Finance Corporation 20191025 0 12.08 12.18 12.07 12.13 56791 9.936 up up correct
HSDT.US Helius Medical Technologies Inc 20191025 0 1.49 1.6 1.45 1.5 19894 52.5 up up correct
HSIC.US Henry Schein Inc 20191025 0 61.79 62.675 61.7251 62.25 754859 62.25 up up correct
HSII.US Heidrick & Struggles International Inc 20191025 0 27.65 27.88 27.38 27.71 69690 26.451 up up correct
HSKA.US Heska Corporation 20191025 0 74.36 75 73.72 73.99 39126 73.99 down down correct
HST.US Host Hotels & Resorts Inc 20191025 0 16.66 16.73 16.58 16.68 3780436 16.1671 up up correct
HSTM.US HealthStream Inc 20191025 0 28.05 28.42 27.91 28 127235 28 down down correct
HSTO.US Histogen Inc 20191025 0 0.3386 0.35 0.3301 0.3422 31135 3.422 up down incorrect
HTBI.US HomeTrust Bancshares Inc 20191025 0 26.3 26.45 26.25 26.31 34655 25.4887 up up correct
HTBK.US Heritage Commerce Corp 20191025 0 11.54 11.79 11.38 11.43 142891 10.1254 down down correct
HTBX.US Heat Biologics Inc 20191025 0 0.4499 0.455 0.43 0.433 17377 3.031 down down correct
HTGM.US HTG Molecular Diagnostics Inc 20191025 0 0.86 0.89 0.779 0.89 12531 13.35 up up correct
HTHT.US Huazhu Group Limited 20191025 0 37.01 37.55 36.701 37.09 791794 36.7762 up up correct
HTLD.US Heartland Express Inc 20191025 0 22.2 22.63 22.16 22.49 295109 21.6378 up up correct
HTLF.US Heartland Financial USA Inc 20191025 0 45.6 46.2 45.57 46 87848 43.9293 up up correct
HUBG.US Hub Group Inc 20191025 0 48.93 50.09 48.93 50 166494 50 up up correct
HUGE.US FSD Pharma Inc 20191025 0 5.5 5.5 5.0954 5.25 6348 5.25 down down correct
HURC.US Hurco Companies Inc 20191025 0 33.31 33.99 33.21 33.65 12107 32.5115 up up correct
HURN.US Huron Consulting Group Inc 20191025 0 59.39 60.25 59.23 59.66 100859 59.66 up up correct
HUSN.US Hudson Capital Inc 20191025 0 1.12 1.25 1.0722 1.21 47386 6.05 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20191025 0 1.22 1.42 1.18 1.42 22307 1.42 up up correct
HVBC.US HV Bancorp Inc 20191025 0 14.8419 14.8419 14.67 14.8157 4672 14.8157 down down correct
HWBK.US Hawthorn Bancshares Inc 20191025 0 21.9582 22.1893 21.7271 21.7456 1993 20.551 down down correct
HWC.US Hancock Whitney Corporation 20191025 0 39.42 40.18 39.325 39.61 324764 36.8213 up up correct
HWKN.US Hawkins Inc 20191025 0 39.83 40.08 39.5 39.85 10292 19.1551 up up correct
HX.US Xiaobai Maimai Inc 20191025 0 1.1 1.11 1.07 1.07 17011 3.21 down down correct
HYAC.US Haymaker Acquisition Corp. III 20191025 0 9.87 9.93 9.85 9.86 510797 9.86 down down correct
HYMC.US Hycroft Mining Holding Corporation 20191025 0 10.27 10.32 10.27 10.32 2400 10.32 up down incorrect
HYRE.US HyreCar Inc 20191025 0 2.64 2.7213 2.52 2.6 120954 2.6 down down correct
HZNP.US Horizon Therapeutics Public Limited Company 20191025 0 28.62 28.76 28.36 28.43 1013363 28.43 down down correct
IART.US Integra LifeSciences Holdings Corporation 20191025 0 55.04 57.13 54.71 55.73 683020 55.73 up up correct
IBCP.US Independent Bank Corporation 20191025 0 22.5 23.5821 22.4628 22.76 111142 20.6728 up up correct
IBKR.US Interactive Brokers Group Inc 20191025 0 45.47 46.835 45.44 46.52 245660 45.7958 up up correct
IBOC.US International Bancshares Corporation 20191025 0 40.3 40.85 40.3 40.54 102794 37.8432 up up correct
IBTX.US Independent Bank Group Inc 20191025 0 52.91 54.21 52.75 53.63 458904 51.1222 up up correct
ICAD.US iCAD Inc 20191025 0 7.7 7.84 7.41 7.6 101938 7.6 down up incorrect
ICBK.US County Bancorp Inc 20191025 0 21.8816 21.995 21.795 21.795 2712 21.1508 down down correct
ICCC.US ImmuCell Corporation 20191025 0 5.24 5.24 5.0753 5.2 2222 5.2 down down correct
ICFI.US ICF International Inc 20191025 0 82.79 84.34 82.3 83.81 92645 82.5008 up up correct
ICHR.US Ichor Holdings Ltd 20191025 0 28.77 29.94 28.56 29.75 523268 29.75 up up correct
ICLK.US iClick Interactive Asia Group Limited 20191025 0 3.14 3.2 3.1273 3.14 98842 3.14
ICLR.US ICON Public Limited Company 20191025 0 146.25 149.74 144.605 148.91 286617 148.91 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20191025 0 6.61 6.6954 6.6 6.65 13979 5.5455 up up correct
ICPT.US Intercept Pharmaceuticals Inc 20191025 0 68.63 73.94 68.49 73.49 944583 73.49 up up correct
ICUI.US ICU Medical Inc 20191025 0 157.98 160.93 157.805 158.9 139933 158.9 up up correct
IDCC.US InterDigital Inc 20191025 0 54.94 57.02 54.94 56.95 375020 54.3654 up up correct
IDEX.US Ideanomics Inc 20191025 0 1.24 1.28 1.18 1.25 526716 1.25 up up correct
IDN.US Intellicheck Inc 20191025 0 5.1 5.21 5.08 5.08 20634 5.08 down up incorrect
IDRA.US Idera Pharmaceuticals Inc 20191025 0 2.76 2.8 2.59 2.62 92910 2.62 down down correct
IDXX.US IDEXX Laboratories Inc 20191025 0 268.63 271.13 268.11 268.29 371475 268.29 down down correct
IDYA.US IDEAYA Biosciences Inc 20191025 0 5.8937 6.05 5.57 5.57 10603 5.57 down down correct
IEA.US Infrastructure and Energy Alternatives Inc 20191025 0 2.89 3.02 2.86 2.93 34825 2.93 up down incorrect
IEP.US Icahn Enterprises L.P 20191025 0 69.18 69.94 68.9 69.63 43062 50.0422 up up correct
IESC.US IES Holdings Inc 20191025 0 20.51 20.61 20.4 20.465 3540 20.465 down down correct
IFMK.US iFresh Inc 20191025 0 1.79 1.79 1.7 1.71 5950 1.71 down down correct
IFRX.US InflaRx N.V 20191025 0 2.27 2.48 2.25 2.47 351380 2.47 up down incorrect
IGIC.US International General Insurance Holdings Ltd 20191025 0 10.3 10.36 10.26 10.35 5400 9.8213 up up correct
IGICW.US International General Insurance Holdings Ltd 20191025 0 1.14 1.15 1.08 1.09 42808 1.09 down down correct
IGMS.US IGM Biosciences Inc 20191025 0 21.6 23.74 21.59 23.03 40571 23.03 up up correct
IHRT.US iHeartMedia Inc 20191025 0 14.38 14.5 14.245 14.32 119658 14.32 down down correct
III.US Information Services Group Inc 20191025 0 2.4089 2.42 2.33 2.33 50230 2.2996 down down correct
IIIV.US i3 Verticals Inc 20191025 0 20.71 20.76 19.69 19.76 100843 19.76 down down correct
IIN.US IntriCon Corporation 20191025 0 19.2 19.91 18.98 19.49 179997 19.49 up up correct
IIVI.US II 20191025 0 33 33.69 32.8147 33.33 900617 33.33 up up correct
ILMN.US Illumina Inc 20191025 0 298.85 299.4601 279.76 290.64 4902488 290.64 down down correct
ILPT.US Industrial Logistics Properties Trust 20191025 0 21.71 22.03 21.56 21.565 164228 19.4321 down down correct
IMAC.US IMAC Holdings Inc 20191025 0 2.86 2.86 2.75 2.791 1612 2.791 down up incorrect
IMBI.US iMedia Brands Inc 20191025 0 0.54 0.58 0.502 0.5553 382313 5.553 up up correct
IMGN.US ImmunoGen Inc 20191025 0 2.64 2.71 2.61 2.71 653433 2.71 up up correct
IMKTA.US Ingles Markets Incorporated 20191025 0 39.4 40.47 39.4 40.38 50615 39.2676 up up correct
IMMP.US Immutep Limited 20191025 0 1.85 1.85 1.84 1.8412 76413 1.8412 down down correct
IMMR.US Immersion Corporation 20191025 0 8.09 8.25 8 8.22 113233 8.22 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20191025 0 20.45 20.53 20.39 20.4 3601 18.5964 down down correct
IMRN.US Immuron Limited 20191025 0 3.3392 3.3483 3.21 3.3483 6252 3.3483 up up correct
IMTE.US Integrated Media Technology Limited 20191025 0 6.86 7.25 6.85 6.9427 1438 6.9427 up up correct
IMUX.US Immunic Inc 20191025 0 8.75 8.79 8.5 8.69 8127 8.69 down down correct
IMV.US IMV Inc 20191025 0 2.8774 3.16 2.8774 2.9634 7764 2.9634 up down incorrect
IMVT.US Immunovant Inc 20191025 0 10.15 10.15 10.145 10.15 5296 10.15
IMXI.US International Money Express Inc 20191025 0 14.73 15.03 14.5 14.54 130184 14.54 down down correct
INBK.US First Internet Bancorp 20191025 0 22.41 23.05 22.41 22.79 38961 22.3008 up up correct
INBKZ.US INBKZ 20191025 0 26.25 26.25 26.25 26.25 1700 22.976
INCY.US Incyte Corporation 20191025 0 76.41 78.21 76.27 77.55 749320 77.55 up up correct
INDB.US Independent Bank Corp 20191025 0 81.66 82.37 81.165 81.9 119558 77.2027 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20191025 0 9.84 9.84 9.84 9.84 1000 9.84
INDP.US Indaptus Therapeutics Inc 20191025 0 57.2 60.4 57.2 60.32 2415 60.32 up up correct
INDT.US INDUS Realty Trust Inc 20191025 0 38.29 38.29 38.29 38.29 200 36.6011
INFI.US Infinity Pharmaceuticals Inc 20191025 0 1.07 1.08 1.05 1.08 79684 1.08 up up correct
INFN.US Infinera Corporation 20191025 0 5.4 5.53 5.39 5.43 1615617 5.43 up down incorrect
INGN.US Inogen Inc 20191025 0 51.69 53.63 51.23 52.52 200842 52.52 up down incorrect
INMB.US INmune Bio Inc 20191025 0 4.98 5.04 4.6733 4.9 7308 4.9 down down correct
INMD.US InMode Ltd 20191025 0 30 31.79 29.5804 31.5 1493572 15.75 up down incorrect
INO.US Inovio Pharmaceuticals Inc 20191025 0 2.35 2.4 2.3 2.37 516163 2.37 up up correct
INOD.US Innodata Inc 20191025 0 1.34 1.35 1.32 1.33 22535 1.33 down down correct
INOV.US Inovalon Holdings Inc 20191025 0 14.4 14.4 13.93 14.04 372058 14.04 down down correct
INPX.US Inpixon 20191025 0 0.1007 0.1007 0.09 0.094 102282 4.23 down up incorrect
INSE.US Inspired Entertainment Inc 20191025 0 7.37 7.65 7.37 7.595 16221 7.595 up up correct
INSG.US Inseego Corp 20191025 0 5.24 5.4811 5.1614 5.43 890801 5.43 up up correct
INSM.US Insmed Incorporated 20191025 0 17.87 18.605 17.77 18.3 585135 18.3 up up correct
INTC.US Intel Corporation 20191025 0 54.19 56.61 53.92 56.46 59767680 53.4059 up up correct
INTG.US The InterGroup Corporation 20191025 0 29.8054 30 29.8054 30 568 30 up up correct
INTU.US Intuit Inc 20191025 0 259.13 260.28 256.7 257.67 1185771 254.778 down down correct
INTZ.US Intrusion Inc 20191025 0 4.8 4.8 4.48 4.79 2500 4.79 down down correct
INVA.US Innoviva Inc 20191025 0 10.58 10.85 10.55 10.83 353913 10.83 up up correct
INVE.US Identiv Inc 20191025 0 4.51 4.6991 4.28 4.67 20363 4.67 up up correct
INVO.US INVO Bioscience Inc 20191025 0 0.3 0.3 0.29 0.29 792 9.28 down up incorrect
IONM.US Assure Holdings Corp. Common Stock 20191025 0 1.29 1.29 1.281 1.281 3100 1.281 down up incorrect
IONS.US Ionis Pharmaceuticals Inc 20191025 0 53.99 54.83 53.65 53.89 1492780 53.89 down up incorrect
IOSP.US Innospec Inc 20191025 0 90.41 90.72 89.8 90.22 47702 87.385 down up incorrect
IOVA.US Iovance Biotherapeutics Inc 20191025 0 20.17 20.75 20.0599 20.51 902874 20.51 up up correct
IPA.US ImmunoPrecise Antibodies Ltd 20191025 0 0.4313 0.432 0.4101 0.4101 15975 0.4101 down up incorrect
IPAR.US Inter Parfums Inc 20191025 0 73.67 74.72 73.42 74.5 60928 72.7088 up down incorrect
IPDN.US Professional Diversity Network Inc 20191025 0 1.25 1.39 1.25 1.35 3278 1.35 up up correct
IPGP.US IPG Photonics Corporation 20191025 0 139.35 143.46 139.27 143.07 276316 143.07 up up correct
IPHA.US Innate Pharma S.A 20191025 0 5.95 5.96 5.63 5.66 84910 5.66 down down correct
IPLDP.US Interstate Power and Light Company 20191025 0 25.85 25.98 25.85 25.97 7900 23.2223 up up correct
IPWR.US Ideal Power Inc 20191025 0 3.12 3.25 2.86 3 113599 3 down down correct
IQ.US iQIYI Inc 20191025 0 17.06 17.69 17.02 17.36 3663409 17.36 up up correct
IRBT.US iRobot Corporation 20191025 0 47.54 50.9 46.81 49.77 2321536 49.77 up down incorrect
IRCP.US IRSA Propiedades Comerciales S.A 20191025 0 11.52 11.81 11.1149 11.712 6636 8.355 up up correct
IRDM.US Iridium Communications Inc 20191025 0 24.18 24.74 24.1 24.5 295685 24.5 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20191025 0 74.8 75.2 74.8 75.2 250 75.2 up up correct
IRIX.US IRIDEX Corporation 20191025 0 1.84 1.87 1.76 1.86 53436 1.86 up up correct
IRMD.US IRadimed Corporation 20191025 0 23.57 24.66 23.5 23.97 122639 23.97 up up correct
IROQ.US IF Bancorp Inc 20191025 0 21.38 21.4 21.38 21.4 3384 20.6868 up down incorrect
IRTC.US iRhythm Technologies Inc 20191025 0 63.89 67.22 63.81 66.52 231545 66.52 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20191025 0 9 9.28 9 9.15 1542910 9.15 up up correct
ISBC.US Investors Bancorp Inc 20191025 0 12.6 12.67 12.44 12.49 1781871 11.2739 down down correct
ISEE.US IVERIC bio Inc 20191025 0 0.94 0.9498 0.92 0.93 79778 0.93 down down correct
ISIG.US Insignia Systems Inc 20191025 0 0.99 0.99 0.96 0.975 1039 6.825 down down correct
ISRG.US Intuitive Surgical Inc 20191025 0 547 553.51 540.59 549.27 421670 183.09 up up correct
ISSC.US Innovative Solutions and Support Inc 20191025 0 4.61 4.68 4.4001 4.57 24521 3.93 down down correct
ISTR.US Investar Holding Corporation 20191025 0 23.84 24.02 23.84 23.88 37431 23.1537 up up correct
ISUN.US iSun Inc 20191025 0 3.6 3.6 3.47 3.5596 4204 3.5596 down down correct
ITCI.US Intra 20191025 0 8.51 8.94 8.44 8.72 608454 8.72 up up correct
ITI.US Iteris Inc 20191025 0 5.06 5.1 5.02 5.07 72295 5.07 up up correct
ITIC.US Investors Title Company 20191025 0 172.62 172.77 169 169.99 5061 134.1071 down down correct
ITMR.US Itamar Medical Ltd 20191025 0 8.16 8.27 8.01 8.115 4401 8.115 down down correct
ITRI.US Itron Inc 20191025 0 76.69 77.69 75.83 76.36 246311 76.36 down down correct
ITRM.US Iterum Therapeutics plc 20191025 0 3.55 3.7579 3.48 3.48 11132 3.48 down up incorrect
ITRN.US Ituran Location and Control Ltd 20191025 0 25.63 25.75 24.83 24.93 33004 23.3969 down up incorrect
IVAC.US Intevac Inc 20191025 0 5.35 5.46 5.25 5.46 19741 5.46 up up correct
IZEA.US IZEA Worldwide Inc 20191025 0 0.29 0.29 0.275 0.275 88759 0.275 down down correct
JACK.US Jack in the Box Inc 20191025 0 83.42 85.35 83.41 84.34 300884 81.2544 up up correct
JAGX.US Jaguar Health Inc 20191025 0 0.72 0.72 0.68 0.6998 273336 2.0994 down down correct
JAKK.US JAKKS Pacific Inc 20191025 0 0.8741 0.8741 0.83 0.85 3205 8.5 down down correct
JAN.US JanOne Inc 20191025 0 2.73 3.25 2.6654 3.21 144489 3.21 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20191025 0 123.24 124.91 122.28 123.85 252504 123.85 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20191025 0 115.82 116.87 115.4 116.75 763911 114.6032 up up correct
JBLU.US JetBlue Airways Corporation 20191025 0 18.34 18.79 18.34 18.76 3780060 18.76 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20191025 0 94.81 94.81 92.575 93.06 79109 83.7838 down down correct
JCS.US Communications Systems Inc 20191025 0 4.2839 4.67 4.2839 4.59 6709 2.6709 up up correct
JD.US JD.com Inc 20191025 0 30.58 31.25 30.25 31.16 16642391 31.16 up up correct
JFIN.US Jiayin Group Inc 20191025 0 10.14 10.14 9.62 9.8 5578 9.8 down down correct
JFU.US 9F Inc 20191025 0 11.89 13.289 11.77 12.37 43366 12.37 up up correct
JG.US Aurora Mobile Limited 20191025 0 3.95 3.98 3.75 3.98 9467 3.98 up up correct
JJSF.US J & J Snack Foods Corp 20191025 0 190.2 190.2 188.56 188.96 67015 182.3399 down down correct
JKHY.US Jack Henry & Associates Inc 20191025 0 138.82 140.47 138.51 139.53 853866 136.083 up up correct
JMPNZ.US JMPNZ 20191025 0 24.17 24.25 24.15 24.25 7500 21.6851 up up correct
JNCE.US Jounce Therapeutics Inc 20191025 0 3.94 3.99 3.84 3.85 57445 3.85 down down correct
JOBS.US 51job Inc 20191025 0 78.63 79.98 76.5 77.39 107058 77.39 down down correct
JOUT.US Johnson Outdoors Inc 20191025 0 60.0503 60.54 59.58 59.81 14876 58.8016 down up incorrect
JRJC.US China Finance Online Co. Limited 20191025 0 0.7014 0.74 0.7 0.73 27270 7.3 up up correct
JRSH.US Jerash Holdings (US) Inc 20191025 0 6.9 6.9 6.9 6.9 76 6.398
JRVR.US James River Group Holdings Ltd 20191025 0 34.51 35.01 34.26 34.79 139903 32.3883 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20191025 0 23.97 24.25 23.97 24.05 14866 21.1699 up up correct
JVA.US Coffee Holding Co. Inc 20191025 0 3.88 3.8803 3.82 3.8432 3982 3.8432 down up incorrect
JYNT.US The Joint Corp 20191025 0 19.88 20.285 19.87 20.2 56122 20.2 up up correct
KALA.US Kala Pharmaceuticals Inc 20191025 0 3.71 3.81 3.66 3.74 203118 3.74 up up correct
KALU.US Kaiser Aluminum Corporation 20191025 0 100.32 101.48 98.2839 100.72 220817 95.29 up up correct
KALV.US KalVista Pharmaceuticals Inc 20191025 0 11.04 11.48 10.82 11.43 65093 11.43 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20191025 0 0.18 0.18 0.18 0.18 3224 0.18
KBAL.US Kimball International Inc 20191025 0 20.36 20.67 20.35 20.35 52591 19.0067 down down correct
KBSF.US KBS Fashion Group Limited 20191025 0 2.2 2.2 2.11 2.16 5924 2.16 down down correct
KDMN.US Kadmon Holdings Inc 20191025 0 2.92 3.19 2.89 3.15 573779 3.15 up down incorrect
KDNY.US Chinook Therapeutics Inc 20191025 0 4.6695 5.05 4.5055 4.782 149604 4.782 up up correct
KDP.US Keurig Dr Pepper Inc 20191025 0 27.54 27.75 27.32 27.51 1817011 26.3758 down down correct
KE.US Kimball Electronics Inc 20191025 0 15.18 15.3 14.97 15 18982 15 down down correct
KELYA.US Kelly Services Inc 20191025 0 23.75 24.27 23.58 24.06 116350 23.7582 up down incorrect
KEQU.US Kewaunee Scientific Corporation 20191025 0 15.5 15.67 15.32 15.35 2257 15.35 down down correct
KERN.US Akerna Corp 20191025 0 5.65 5.7099 5.19 5.21 43246 5.21 down down correct
KERNW.US Akerna Corp 20191025 0 0.4894 0.6101 0.46 0.5157 43600 0.5157 up up correct
KFFB.US Kentucky First Federal Bancorp 20191025 0 7.4886 7.5 7.425 7.4861 10707 6.5602 down down correct
KFRC.US Kforce Inc 20191025 0 39.2 40.13 39.1 39.48 224352 37.8021 up up correct
KHC.US The Kraft Heinz Company 20191025 0 28.42 28.585 28.21 28.38 3981699 25.4993 down down correct
KIDS.US OrthoPediatrics Corp 20191025 0 36.41 37.3 36.41 37 34971 37 up up correct
KINS.US Kingstone Companies Inc 20191025 0 8.12 8.1688 8.0201 8.14 31654 7.6469 up up correct
KIRK.US Kirkland's Inc 20191025 0 1.65 1.69 1.6 1.64 225032 1.64 down down correct
KLAC.US KLA Corporation 20191025 0 167.69 170.29 166.7989 169.94 1101685 164.2098 up up correct
KLDO.US Kaleido Biosciences Inc 20191025 0 5.95 6.13 5.82 5.97 29877 5.97 up up correct
KLIC.US Kulicke and Soffa Industries Inc 20191025 0 23.46 24 23.36 23.82 265783 22.9762 up up correct
KLXE.US KLX Energy Services Holdings Inc 20191025 0 8.53 8.86 8.22 8.72 336801 43.6 up up correct
KMDA.US Kamada Ltd 20191025 0 5.14 5.19 5.14 5.1559 4666 5.1559 up down incorrect
KMPH.US KemPharm Inc 20191025 0 0.49 0.5 0.4788 0.4837 10686 7.7392 down down correct
KNDI.US Kandi Technologies Group Inc 20191025 0 5.33 5.4304 5.3 5.38 92993 5.38 up down incorrect
KNSA.US Kiniksa Pharmaceuticals Ltd 20191025 0 5.86 6.05 5.74 5.99 150236 5.99 up up correct
KNSL.US Kinsale Capital Group Inc 20191025 0 106.08 107.27 105.3985 105.62 99883 105.1122 down down correct
KOD.US Kodiak Sciences Inc 20191025 0 19.98 22.25 19.53 21.42 370574 21.42 up up correct
KOPN.US Kopin Corporation 20191025 0 0.59 0.59 0.569 0.569 200704 0.569 down down correct
KOR.US Corvus Gold Inc 20191025 0 1.55 1.55 1.5 1.5105 92566 1.5105 down down correct
KOSS.US Koss Corporation 20191025 0 1.8231 1.95 1.8231 1.93 6319 1.93 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20191025 0 3.232 3.31 3.192 3.2 3500 3.2 down up incorrect
KPTI.US Karyopharm Therapeutics Inc 20191025 0 11.04 11.405 11 11.19 738422 11.19 up up correct
KRMD.US Repro Med Systems Inc 20191025 0 3.71 3.9923 3.71 3.78 30780 3.78 up up correct
KRNT.US Kornit Digital Ltd 20191025 0 34.07 34.16 33.88 33.92 122075 33.92 down down correct
KRNY.US Kearny Financial Corp 20191025 0 13.56 13.64 13.49 13.57 149148 12.6397 up down incorrect
KRTX.US Karuna Therapeutics Inc 20191025 0 14.04 14.89 13.515 14.55 59723 14.55 up up correct
KRUS.US Kura Sushi USA Inc 20191025 0 17.91 18.6 17.91 18.29 61446 18.29 up up correct
KRYS.US Krystal Biotech Inc 20191025 0 38.2 38.94 37.42 38.14 130240 38.14 down down correct
KSPN.US Kaspien Holdings Inc 20191025 0 4.17 5.1 3.7327 3.83 438932 3.83 down down correct
KTCC.US Key Tronic Corporation 20191025 0 6.0885 6.15 6.05 6.095 5556 6.095 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20191025 0 19.58 19.71 19.27 19.29 591623 19.29 down down correct
KTRA.US Kintara Therapeutics Inc 20191025 0 0.576 0.58 0.54 0.568 245561 0.568 down down correct
KURA.US Kura Oncology Inc 20191025 0 14.68 15.28 14.53 15.22 101043 15.22 up up correct
KVHI.US KVH Industries Inc 20191025 0 9.83 9.99 9.83 9.91 11268 9.91 up up correct
KXIN.US Kaixin Auto Holdings 20191025 0 1.73 1.73 1.73 1.73 645 1.73
KZR.US Kezar Life Sciences Inc 20191025 0 3.45 3.55 3.33 3.39 29981 3.39 down down correct
LAKE.US Lakeland Industries Inc 20191025 0 11.08 11.2 10.98 11.16 15109 11.16 up up correct
LAMR.US Lamar Advertising Company (REIT) 20191025 0 81.48 82.24 81.26 81.78 298710 75.035 up up correct
LANC.US Lancaster Colony Corporation 20191025 0 139.27 139.74 136.49 136.49 105344 131.2173 down down correct
LAND.US Gladstone Land Corporation 20191025 0 11.95 11.995 11.92 11.94 103180 11.1303 down down correct
LARAX.US LARAX 20191025 0 9.86 9.86 9.86 9.86 0 8.59
LARK.US Landmark Bancorp Inc 20191025 0 21.6502 21.6502 20.7755 20.7755 5721 17.4846 down down correct
LASR.US nLIGHT Inc 20191025 0 13.97 14.47 13.96 14.19 140703 14.19 up up correct
LAUR.US Laureate Education Inc 20191025 0 15.64 15.83 15.53 15.78 677244 8.8734 up up correct
LAWS.US Lawson Products Inc 20191025 0 46.65 48.83 46.48 47.14 54911 47.14 up up correct
LAZY.US Lazydays Holdings Inc 20191025 0 4.33 4.35 4.18 4.2 12848 4.2 down up incorrect
LBAI.US Lakeland Bancorp Inc 20191025 0 16.16 16.35 16.16 16.2 141833 14.9249 up up correct
LBC.US Luther Burbank Corporation 20191025 0 11.08 11.58 11.08 11.45 14170 10.8197 up up correct
LBRDA.US Liberty Broadband Corporation 20191025 0 114.95 117.87 113.74 116.08 210913 116.08 up up correct
LBRDK.US Liberty Broadband Corporation 20191025 0 115.25 117.98 113.75 116.15 1350620 116.15 up up correct
LBTYA.US Liberty Global plc 20191025 0 24.24 24.72 24.24 24.37 930712 24.37 up up correct
LBTYK.US Liberty Global plc 20191025 0 23.35 23.6 23.175 23.21 1825609 23.21 down down correct
LCNB.US LCNB Corp 20191025 0 17.7659 17.97 17.7659 17.88 5070 16.18 up up correct
LCRDX.US LCRDX 20191025 0 9.86 9.86 9.86 9.86 0 8.4697
LCUT.US Lifetime Brands Inc 20191025 0 8.17 8.4 8 8.01 5157 7.7261 down down correct
LE.US Lands' End Inc 20191025 0 11.53 12.13 11.39 12.06 154135 12.06 up up correct
LECO.US Lincoln Electric Holdings Inc 20191025 0 89.41 92.115 88.965 91.88 362052 88.2895 up up correct
LEDS.US SemiLEDs Corporation 20191025 0 2.7042 2.85 2.6507 2.7 36417 2.7 down down correct
LEE.US Lee Enterprises Incorporated 20191025 0 1.81 1.82 1.755 1.77 167300 17.7 down down correct
LEGH.US Legacy Housing Corporation 20191025 0 15.83 16.16 15.83 16.16 31745 16.16 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20191025 0 10.2 10.2 10.2 10.2 0 34.8208
LEVL.US Level One Bancorp Inc 20191025 0 24.6 24.78 24.55 24.78 12432 24.3011 up up correct
LEXX.US Lexaria Bioscience Corp 20191025 0 0.7 0.76 0.695 0.7 10544 21
LFMD.US LifeMD Inc 20191025 0 0.8 0.8 0.7 0.8 5670 0.8
LFUS.US Littelfuse Inc 20191025 0 186.23 190.04 185.33 188.29 160672 184.5246 up up correct
LFVN.US LifeVantage Corporation 20191025 0 14.56 14.92 14.53 14.65 76723 14.65 up down incorrect
LGIH.US LGI Homes Inc 20191025 0 85.21 87.3 84.32 84.5 208206 84.5 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20191025 0 108.56 112.01 108.56 111.33 182674 111.33 up up correct
LGO.US Largo Resources Ltd 20191025 0 1.04 1.08 1.04 1.07 205393 10.7 up down incorrect
LHCG.US LHC Group Inc 20191025 0 113.5 113.5 111.53 111.78 145086 111.78 down down correct
LIFE.US aTyr Pharma Inc 20191025 0 3.64 3.93 3.64 3.82 44591 3.82 up up correct
LILA.US Liberty Latin America Ltd 20191025 0 18.8 18.99 18.6 18.61 123395 17.5401 down down correct
LILAK.US Liberty Latin America Ltd 20191025 0 18.43 18.685 18.32 18.34 278727 17.2693 down down correct
LINC.US Lincoln Educational Services Corporation 20191025 0 2.25 2.25 2.14 2.14 7591 2.14 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20191025 0 16.87 16.945 16.52 16.54 140255 16.54 down up incorrect
LINK.US Interlink Electronics Inc 20191025 0 3.37 3.39 3.3 3.35 2610 3.35 down down correct
LIQT.US LiqTech International Inc 20191025 0 8.1 8.25 7.7 8.04 260932 8.04 down up incorrect
LITE.US Lumentum Holdings Inc 20191025 0 55.4 56.67 55.1 56.35 886823 56.35 up up correct
LIVE.US Live Ventures Incorporated 20191025 0 8.45 8.6145 8.18 8.18 5071 8.18 down down correct
LIVN.US LivaNova PLC 20191025 0 74.32 74.86 73.69 74.27 228595 74.27 down down correct
LIVX.US LiveXLive Media Inc 20191025 0 1.76 1.76 1.65 1.66 39262 1.66 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20191025 0 1.12 1.2 1.12 1.2 300 7.2 up up correct
LJPC.US La Jolla Pharmaceutical Company 20191025 0 7.76 8.01 7.62 7.8 237081 7.8 up up correct
LKCO.US Luokung Technology Corp 20191025 0 1.64 1.6759 1.55 1.64 424466 1.64
LKFN.US Lakeland Financial Corporation 20191025 0 45.84 46.17 44.5401 45.91 74714 43.6709 up up correct
LKQ.US LKQ Corporation 20191025 0 31.64 31.76 31.58 31.63 1662653 31.4925 down down correct
LLL.US JX Luxventure Ltd 20191025 0 2.2 2.2 2.11 2.16 5924 2.16 down down correct
LLNW.US Limelight Networks Inc 20191025 0 4.27 4.395 4.26 4.37 981470 4.37 up up correct
LMAT.US LeMaitre Vascular Inc 20191025 0 34.18 35.93 34.18 34.95 116438 34.1278 up up correct
LMB.US Limbach Holdings Inc 20191025 0 4.48 4.6272 4.45 4.45 30841 4.45 down down correct
LMFA.US LM Funding America Inc 20191025 0 0.96 0.97 0.86 0.93 12390 4.65 down down correct
LMNL.US Liminal BioSciences Inc 20191025 0 6.57 6.57 6.34 6.34 232 6.34 down up incorrect
LMNR.US Limoneira Company 20191025 0 18.71 19.14 18.71 19.1 29803 18.2989 up up correct
LMRK.US Landmark Infrastructure Partners LP 20191025 0 17.85 17.88 17.7 17.8 53786 15.1764 down down correct
LMRKN.US Landmark Infrastructure Partners LP 20191025 0 26.3 26.31 26.3 26.3 702 22.4992
LMRKO.US Landmark Infrastructure Partners LP 20191025 0 26.2363 26.3 26.2363 26.3 336 21.9911 up down incorrect
LMRKP.US Landmark Infrastructure Partners LP 20191025 0 25.7884 25.82 25.7884 25.7887 2143 21.8641 up down incorrect
LMST.US Limestone Bancorp Inc 20191025 0 15.34 15.34 15.1 15.15 9200 15.15 down up incorrect
LNDC.US Landec Corporation 20191025 0 9.28 9.4 9.21 9.32 71779 9.32 up up correct
LNT.US Alliant Energy Corporation 20191025 0 53.62 53.71 52.97 53.18 1228578 49.8751 down up incorrect
LNTH.US Lantheus Holdings Inc 20191025 0 19.24 19.77 19.23 19.46 266483 19.46 up up correct
LOAN.US Manhattan Bridge Capital Inc 20191025 0 6.1 6.3 6.1 6.15 39164 5.2208 up up correct
LOB.US Live Oak Bancshares Inc 20191025 0 19.3 19.7411 18.42 18.43 458634 18.2618 down down correct
LOCO.US El Pollo Loco Holdings Inc 20191025 0 12.04 12.22 12.04 12.21 145945 12.21 up up correct
LOGC.US LogicBio Therapeutics Inc 20191025 0 9.99 10.05 9.9 9.97 14613 9.97 down down correct
LOGI.US Logitech International S.A 20191025 0 41.75 42.14 41.74 41.93 223430 41.0029 up down incorrect
LOOP.US Loop Industries Inc 20191025 0 11.56 11.739 10.7 10.94 97462 10.94 down up incorrect
LOPE.US Grand Canyon Education Inc 20191025 0 93.54 94.11 92.25 93.08 266468 93.08 down up incorrect
LORL.US Loral Space & Communications Inc 20191025 0 40.15 41.18 40.005 40.44 15749 29.3901 up up correct
LOVE.US The Lovesac Company 20191025 0 19.95 20.12 18.51 18.82 332676 18.82 down down correct
LPCN.US Lipocine Inc 20191025 0 2.97 3.02 2.42 2.65 434669 2.65 down down correct
LPLA.US LPL Financial Holdings Inc 20191025 0 77.62 79.59 75.45 78.97 1045600 77.1269 up up correct
LPSN.US LivePerson Inc 20191025 0 39.32 40.53 39.19 40.25 331516 40.25 up up correct
LPTH.US LightPath Technologies Inc 20191025 0 0.743 0.743 0.71 0.7249 46009 0.7249 down down correct
LPTX.US Leap Therapeutics Inc 20191025 0 1.12 1.16 1.09 1.11 101790 1.11 down down correct
LQDA.US Liquidia Corporation 20191025 0 4.54 4.73 4.54 4.65 3970 4.65 up up correct
LQDT.US Liquidity Services Inc 20191025 0 6.41 6.54 6.38 6.53 20874 6.53 up up correct
LRCX.US Lam Research Corporation 20191025 0 265 270.63 263.01 270.05 2511291 262.1376 up down incorrect
LRFC.US Logan Ridge Finance Corp 20191025 0 8.36 8.39 8.3 8.35 87886 6.7686 down down correct
LRMR.US Larimar Therapeutics Inc 20191025 0 0.7311 0.7541 0.7311 0.7425 5985 8.91 up up correct
LSBK.US Lake Shore Bancorp Inc 20191025 0 15.13 15.13 15 15 2397 13.8198 down up incorrect
LSCC.US Lattice Semiconductor Corporation 20191025 0 18.14 18.64 18.0201 18.63 1009958 18.63 up up correct
LSEA.US Landsea Homes Corporation 20191025 0 10.27 10.27 10.27 10.27 138041 10.27
LSTR.US Landstar System Inc 20191025 0 114.44 119.745 114.44 118.51 507793 113.2279 up up correct
LSXMA.US The Liberty SiriusXM Group 20191025 0 43.61 43.86 43.3 43.44 467527 43.44 down down correct
LSXMK.US The Liberty SiriusXM Group 20191025 0 44.1 44.38 43.64 43.75 776146 43.0369 down down correct
LTAFX.US Altst Strgs Fd A 20191025 0 6.94 6.94 6.94 6.94 0 6.1531
LTBR.US Lightbridge Corporation 20191025 0 5.28 5.5303 5.0014 5.52 32398 5.52 up up correct
LTCFX.US Alternative Strategies Fund Class C 20191025 0 6.7 6.7 6.7 6.7 0 5.9246
LTIFX.US LTIFX 20191025 0 6.98 6.98 6.98 6.98 0 6.98
LTRPA.US Liberty TripAdvisor Holdings Inc 20191025 0 9.26 9.83 9.26 9.68 303314 9.68 up up correct
LTRX.US Lantronix Inc 20191025 0 3.4 3.4133 3.36 3.41 41405 3.41 up up correct
LULU.US Lululemon Athletica Inc 20191025 0 206.35 208.06 205 208 993525 208 up down incorrect
LUMO.US Lumos Pharma Inc 20191025 0 1.59 1.63 1.54 1.54 127685 13.86 down down correct
LUNA.US Luna Innovations Incorporated 20191025 0 5.84 5.95 5.82 5.9 96490 5.9 up up correct
LVO.US LiveOne Inc 20191025 0 1.76 1.76 1.65 1.66 39300 1.66 down down correct
LVOX.US LiveVox Holding Inc 20191025 0 9.88 9.92 9.88 9.92 502400 9.92 up down incorrect
LVOXU.US LiveVox Holdings Inc Unit 20191025 0 10.25 10.25 10.13 10.19 1217 10.19 down down correct
LWAY.US Lifeway Foods Inc 20191025 0 2.14 2.3 2.04 2.1 27683 2.1 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20191025 0 0.685 0.7 0.68 0.69 73620 0.69 up up correct
LX.US LexinFintech Holdings Ltd 20191025 0 11.09 11.19 10.96 11 458010 11 down up incorrect
LXRX.US Lexicon Pharmaceuticals Inc 20191025 0 3.62 4.14 3.57 3.87 2013515 3.87 up down incorrect
LYFT.US Lyft Inc 20191025 0 43.71 44.68 43.38 44.54 5062691 44.54 up down incorrect
LYL.US Dragon Victory International Limited 20191025 0 1.43 1.43 1.43 1.43 1710 1.43
LYTS.US LSI Industries Inc 20191025 0 5.06 5.3 5.05 5.23 51596 4.9164 up up correct
MACK.US Merrimack Pharmaceuticals Inc 20191025 0 4.13 4.16 4.08 4.16 7617 3.6991 up up correct
MANH.US Manhattan Associates Inc 20191025 0 76.53 77.1504 75.82 76.84 554931 76.84 up up correct
MANT.US ManTech International Corporation 20191025 0 68.77 69.64 68.6 69.42 45127 66.7263 up up correct
MAPS.US WM Technology Inc 20191025 0 9.87 9.87 9.82 9.84 806100 9.84 down down correct
MAPSW.US WM Technology Inc 20191025 0 0.65 0.65 0.65 0.65 1220 0.65
MAR.US Marriott International Inc 20191025 0 123.77 126.72 123.77 126.18 1364597 125.2308 up up correct
MARA.US Marathon Digital Holdings Inc 20191025 0 1.27 1.55 1.26 1.54 363913 1.54 up up correct
MARK.US Remark Holdings Inc 20191025 0 0.65 0.6792 0.6495 0.67 61383 0.67 up up correct
MARPS.US Marine Petroleum Trust 20191025 0 2.16 2.17 2.15 2.17 1464 1.8267 up up correct
MASI.US Masimo Corporation 20191025 0 142.76 145.4 142 143.74 158118 143.74 up up correct
MAT.US Mattel Inc 20191025 0 10.05 10.25 9.985 10.17 2213566 10.17 up up correct
MATW.US Matthews International Corporation 20191025 0 36.78 37.82 36.505 37.78 65831 35.7389 up up correct
MBCN.US Middlefield Banc Corp 20191025 0 46.6 46.65 46 46 4631 21.5666 down up incorrect
MBII.US Marrone Bio Innovations Inc 20191025 0 1.34 1.39 1.3105 1.36 46162 1.36 up up correct
MBIN.US Merchants Bancorp 20191025 0 16.09 16.635 16.03 16.5 12226 16.0236 up down incorrect
MBINO.US Merchants Bancorp 20191025 0 26.46 26.46 26.35 26.4 10600 23.1308 down down correct
MBINP.US Merchants Bancorp 20191025 0 27.3 27.3 27.3 27.3 0 23.5329
MBIO.US Mustang Bio Inc 20191025 0 2.75 2.8952 2.7 2.84 718871 2.84 up down incorrect
MBOT.US Microbot Medical Inc 20191025 0 4.98 5.66 4.93 5.0823 18263 5.0823 up up correct
MBRX.US Moleculin Biotech Inc 20191025 0 1.12 1.15 1.11 1.13 15633 6.78 up up correct
MBUU.US Malibu Boats Inc 20191025 0 32.56 33.58 32.56 33.36 153304 33.36 up up correct
MBWM.US Mercantile Bank Corporation 20191025 0 34.71 35.34 34.71 34.93 40538 31.9189 up up correct
MCBC.US Macatawa Bank Corporation 20191025 0 10.34 10.44 10.29 10.33 29417 9.5062 down up incorrect
MCBS.US MetroCity Bankshares Inc 20191025 0 14.25 14.851 14.25 14.5 18700 13.6342 up up correct
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20191025 0 13.19 13.19 13.19 13.19 0 11.5777
MCFT.US MasterCraft Boat Holdings Inc 20191025 0 15.2 15.93 15.055 15.76 127658 15.76 up up correct
MCHP.US Microchip Technology Incorporated 20191025 0 94.03 94.56 93.14 93.9 3289440 45.6074 down up incorrect
MCHX.US Marchex Inc 20191025 0 3.05 3.15 3.05 3.1 89754 3.1 up up correct
MCRB.US Seres Therapeutics Inc 20191025 0 3.3 3.47 3.23 3.46 152808 3.46 up up correct
MCRI.US Monarch Casino & Resort Inc 20191025 0 42.36 43.25 42.36 42.96 27501 42.96 up up correct
MDB.US MongoDB Inc 20191025 0 121.65 126 118.51 125.78 815459 125.78 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20191025 0 88.37 91.83 88.37 91.73 99193 91.73 up up correct
MDJH.US MDJM Ltd 20191025 0 2.8195 2.8195 2.6 2.6 902 2.6 down down correct
MDLZ.US Mondelez International Inc 20191025 0 53.09 53.1225 52.35 52.77 5964295 50.4977 down down correct
MDNA.US Medicenna Therapeutics Corp 20191025 0 0.939 0.947 0.939 0.947 3000 0.947 up down incorrect
MDRR.US Medalist Diversified REIT Inc 20191025 0 4.03 4.0599 3.97 3.97 29969 3.426 down down correct
MDRX.US Allscripts Healthcare Solutions Inc 20191025 0 10.96 11.06 10.8501 10.955 1157343 10.955 down down correct
MDVL.US Medavail Holdings Inc 20191025 0 1.3252 1.54 1.27 1.44 18379 17.28 up up correct
MDWD.US MediWound Ltd 20191025 0 2.8 2.88 2.75 2.78 24764 2.78 down down correct
MDXG.US MiMedx Group Inc 20191025 0 5 5.1 5 5.05 45619 5.05 up down incorrect
MEDP.US Medpace Holdings Inc 20191025 0 75.16 76.19 74.9 75.37 201722 75.37 up down incorrect
MEDS.US TRxADE HEALTH Inc 20191025 0 0.93 0.93 0.93 0.93 334 5.58
MEIP.US MEI Pharma Inc 20191025 0 1.68 1.76 1.67 1.72 122905 1.72 up up correct
MELI.US MercadoLibre Inc 20191025 0 550 559.48 547.5 549.81 272111 549.81 down down correct
MEOH.US Methanex Corporation 20191025 0 36.4 37.46 36.4 36.93 385536 35.2752 up up correct
MERC.US Mercer International Inc 20191025 0 11.91 12.34 11.91 12.25 160598 11.3359 up down incorrect
MESA.US Mesa Air Group Inc 20191025 0 7.4 7.8 7.4 7.68 280091 7.68 up up correct
MESO.US Mesoblast Limited 20191025 0 5.95 6.18 5.95 5.99 10336 5.99 up up correct
METC.US Ramaco Resources Inc 20191025 0 3.6123 3.76 3.5724 3.69 15496 3.69 up up correct
MFH.US Mercurity Fintech Holding Inc 20191025 0 1.19 1.39 1.1315 1.19 73672 2.38
MFIN.US Medallion Financial Corp 20191025 0 6.36 6.45 6.32 6.34 58063 6.34 down down correct
MGEE.US MGE Energy Inc 20191025 0 77.02 77.659 76.09 76.5 83193 73.0804 down down correct
MGI.US MoneyGram International Inc 20191025 0 4.1 4.35 4.04 4.21 901486 4.21 up up correct
MGIC.US Magic Software Enterprises Ltd 20191025 0 9.0626 9.18 9.0324 9.18 5622 8.7939 up up correct
MGLN.US Magellan Health Inc 20191025 0 62.34 64.38 62.04 64.09 181243 64.09 up up correct
MGNI.US Magnite Inc 20191025 0 8.64 8.86 8.53 8.8 428702 8.8 up up correct
MGNX.US MacroGenics Inc 20191025 0 8.92 9.08 8.65 8.71 805390 8.71 down down correct
MGPI.US MGP Ingredients Inc 20191025 0 48.2 48.75 47.86 48.74 57731 47.6308 up down incorrect
MGRC.US McGrath RentCorp 20191025 0 68.09 68.9 67.93 68.11 42940 64.833 up up correct
MGTA.US Magenta Therapeutics Inc 20191025 0 9.35 9.5199 9.09 9.19 63686 9.19 down down correct
MGTX.US MeiraGTx Holdings plc 20191025 0 14.49 15.13 14.44 14.81 91798 14.81 up up correct
MHLD.US Maiden Holdings Ltd 20191025 0 0.5917 0.62 0.56 0.5756 49636 0.5756 down down correct
MICT.US MICT Inc 20191025 0 0.62 0.6496 0.59 0.6 13959 0.6 down down correct
MIDD.US The Middleby Corporation 20191025 0 120.6 121.27 119 119.39 218777 119.39 down up incorrect
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20191025 0 0.24 0.25 0.24 0.25 3000 0.25 up up correct
MIME.US Mimecast Limited 20191025 0 39.69 40.2 39.09 39.39 513079 39.39 down down correct
MIND.US MIND Technology Inc 20191025 0 2.2651 2.2651 2.14 2.22 58304 2.22 down down correct
MINDP.US MIND Technology Inc 20191025 0 23.9 23.9006 23.5 23.712 3699 19.3451 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20191025 0 7.63 7.72 7.44 7.53 19253 7.53 down down correct
MIST.US Milestone Pharmaceuticals Inc 20191025 0 20.89 21 19.66 20.5 3056 20.5 down up incorrect
MITK.US Mitek Systems Inc 20191025 0 9.62 9.62 9.5 9.59 150516 9.59 down down correct
MITO.US Stealth BioTherapeutics Corp 20191025 0 6.3792 6.5855 6.32 6.32 3014 6.32 down down correct
MKSI.US MKS Instruments Inc 20191025 0 109.06 110.9 107.7001 110.78 708785 109.378 up up correct
MKTX.US MarketAxess Holdings Inc 20191025 0 350.88 351.44 340.08 344.07 216868 339.8857 down down correct
MKTY.US Mechanical Technology Incorporated 20191025 0 0.65 0.7 0.6401 0.6999 22353 0.6999 up up correct
MLAB.US Mesa Laboratories Inc 20191025 0 222.42 227.37 222.22 223.08 27998 221.8562 up up correct
MLCO.US Melco Resorts & Entertainment Limited 20191025 0 22.21 22.685 22.01 22.44 1087566 22.0675 up down incorrect
MLHR.US Herman Miller Inc 20191025 0 45.89 46.7 45.6349 45.65 244691 44.3971 down down correct
MLKN.US MillerKnoll Inc 20191025 0 45.89 46.7 45.6349 45.65 244691 44.1987 down down correct
MLVF.US Malvern Bancorp Inc 20191025 0 21.89 22.17 21.84 21.84 25316 21.84 down down correct
MMAT.US Meta Materials Inc 20191025 0 1.72 1.78 1.7 1.76 10450 1.76 up up correct
MMLP.US Martin Midstream Partners L.P 20191025 0 4.9 5.0399 4.7873 4.85 285501 4.3349 down down correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20191025 0 0.65 0.65 0.63 0.64 23950 0.64 down down correct
MMSI.US Merit Medical Systems Inc 20191025 0 30.19 30.36 29.96 30.12 306854 30.12 down down correct
MMYT.US MakeMyTrip Limited 20191025 0 21.49 22.3 21.49 22.21 219532 22.21 up up correct
MNDO.US MIND C.T.I. Ltd 20191025 0 2.3399 2.35 2.3104 2.34 9740 1.8953 up up correct
MNDT.US Mandiant Inc. 20191025 0 15.69 16.055 15.54 15.98 3257476 15.98 up up correct
MNKD.US MannKind Corporation 20191025 0 1.29 1.3 1.24 1.26 1417705 1.26 down down correct
MNOV.US MediciNova Inc 20191025 0 8.46 8.46 7.38 7.64 179204 7.64 down down correct
MNRO.US Monro Inc 20191025 0 68.5 70.015 67.635 68.55 677741 66.0843 up up correct
MNSB.US MainStreet Bancshares Inc 20191025 0 20.83 21.09 20.82 20.82 14279 20.82 down down correct
MNST.US Monster Beverage Corporation 20191025 0 56.62 56.759 56 56.35 1762072 56.35 down down correct
MNTV.US Momentive Global Inc 20191025 0 17.91 18.46 17.85 18.2 914115 18.2 up up correct
MNTX.US Manitex International Inc 20191025 0 5.7 6.01 5.65 5.71 26403 5.71 up down incorrect
MODV.US ModivCare Inc 20191025 0 60.68 62.44 60.68 62.18 48682 60.408 up up correct
MOFG.US MidWestOne Financial Group Inc 20191025 0 31.41 31.41 31.02 31.02 12468 28.7865 down up incorrect
MOGO.US Mogo Inc 20191025 0 3.0669 3.1 2.88 3.02 14366 3.02 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20191025 0 17.48 17.56 17.48 17.54 1333 17.54 up up correct
MOMO.US Momo Inc 20191025 0 33.83 34.25 33.63 33.98 1406864 31.45 up up correct
MOR.US MorphoSys AG 20191025 0 28.08 28.25 28.01 28.11 20588 28.11 up up correct
MORF.US Morphic Holding Inc 20191025 0 13.32 14.56 13.11 14.41 29661 14.41 up up correct
MORN.US Morningstar Inc 20191025 0 145.99 146.59 144.0118 146.22 128570 144.2658 up down incorrect
MOSY.US MoSys Inc 20191025 0 2.22 2.25 2.17 2.18 15335 2.18 down down correct
MOTS.US Motus GI Holdings Inc 20191025 0 1.71 1.75 1.66 1.74 40675 1.74 up up correct
MOXC.US Moxian Inc 20191025 0 1.85 1.93 1.85 1.93 30109 1.93 up up correct
MPAA.US Motorcar Parts of America Inc 20191025 0 17.77 18.32 17.54 18.24 73308 18.24 up down incorrect
MPB.US Mid Penn Bancorp Inc 20191025 0 25.82 25.82 25.57 25.57 3444 23.726 down down correct
MPWR.US Monolithic Power Systems Inc 20191025 0 149.67 153.42 149.67 152.33 403624 150.004 up up correct
MRAM.US Everspin Technologies Inc 20191025 0 5.79 5.99 5.73 5.96 38439 5.96 up up correct
MRBK.US Meridian Corporation 20191025 0 17.9 17.9 17.735 17.775 16851 16.4923 down down correct
MRCC.US Monroe Capital Corporation 20191025 0 11.1 11.29 11.0284 11.19 280427 8.6314 up up correct
MRCY.US Mercury Systems Inc 20191025 0 73.07 73.52 72.58 72.76 475950 72.76 down down correct
MREO.US Mereo BioPharma Group plc 20191025 0 3.28 3.49 3.28 3.3 9371 3.3 up up correct
MRIN.US Marin Software Incorporated 20191025 0 2.29 2.29 2.2 2.25 6339 2.25 down down correct
MRKR.US Marker Therapeutics Inc 20191025 0 4.07 4.34 4.05 4.15 236127 4.15 up up correct
MRLN.US Marlin Business Services Corp 20191025 0 23.71 23.9382 23.417 23.77 5285 21.6344 up up correct
MRNA.US Moderna Inc 20191025 0 16.73 17.1 16.4301 17.01 737109 17.01 up up correct
MRNS.US Marinus Pharmaceuticals Inc 20191025 0 1.25 1.28 1.21 1.26 148068 5.04 up up correct
MRSN.US Mersana Therapeutics Inc 20191025 0 1.84 1.94 1.81 1.9 111664 1.9 up down incorrect
MRTN.US Marten Transport Ltd 20191025 0 22.15 22.72 22.12 22.47 244795 13.8995 up up correct
MRTX.US Mirati Therapeutics Inc 20191025 0 76.14 83.38 75.95 80.84 1377444 80.84 up up correct
MRUS.US Merus N.V 20191025 0 16 18.51 15.62 18.5 108421 18.5 up down incorrect
MRVL.US Marvell Technology Inc 20191025 0 24.5 24.96 24.33 24.75 5645555 24.4428 up up correct
MSBI.US Midland States Bancorp Inc 20191025 0 25.41 26.66 25.4 26.12 115637 23.2592 up up correct
MSEX.US Middlesex Water Company 20191025 0 65.6 65.61 64.84 65.29 34119 63.2408 down down correct
MSFDX.US Mlt Strgy Grwt A 20191025 0 13.68 13.68 13.68 13.68 0 11.9477
MSFIX.US The Multi 20191025 0 13.92 13.92 13.92 13.92 0 12.157
MSFT.US Microsoft Corporation 20191025 0 139.34 141.14 139.2 140.73 25959721 137.6289 up up correct
MSFYX.US The Multi 20191025 0 13.36 13.36 13.36 13.36 0 11.6683
MSTR.US MicroStrategy Incorporated 20191025 0 144.44 146.61 143.63 145.77 44970 145.77 up up correct
MSVB.US Mid 20191025 0 13.1887 13.3 13.12 13.25 6229 13.0363 up down incorrect
MTBC.US CareCloud Inc 20191025 0 3.848 3.94 3.76 3.83 27776 3.83 down down correct
MTBCP.US CareCloud Inc 20191025 0 26.77 26.77 26.58 26.65 17601 21.3771 down down correct
MTC.US Mmtec Inc 20191025 0 2.7807 2.7807 2.6 2.69 13784 2.69 down down correct
MTEM.US Molecular Templates Inc 20191025 0 8.67 8.88 8.5 8.73 72858 8.73 up up correct
MTEX.US Mannatech Incorporated 20191025 0 15.94 15.94 15.94 15.94 146 13.5818
MTLS.US Materialise NV 20191025 0 19.29 19.85 18.9 19.83 64410 19.83 up down incorrect
MTP.US Midatech Pharma plc 20191025 0 1.08 1.08 1 1.06 31698 5.3 down down correct
MTRX.US Matrix Service Company 20191025 0 18.55 18.95 18.55 18.69 104527 18.69 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20191025 0 21.22 21.48 21.09 21.26 247602 21.26 up up correct
MU.US Micron Technology Inc 20191025 0 47.28 48.265 46.92 48.03 19855329 47.963 up up correct
MUDS.US Mudrick Capital Acquisition Corporation II 20191025 0 10.27 10.32 10.27 10.32 2400 10.32 up up correct
MUDSU.US Mudrick Capital Acquisition Corporation II 20191025 0 10.7873 10.8 10.76 10.8 2500 10.8 up up correct
MUDSW.US Mudrick Capital Acquisition Corporation II 20191025 0 0.58 0.58 0.58 0.58 1400 0.58
MULN.US Mullen Automotive Inc 20191025 0 4.08 4.44 4.08 4.43 57500 4.43 up up correct
MVBF.US MVB Financial Corp 20191025 0 20.14 20.44 19.95 19.95 18536 19.2114 down up incorrect
MVIS.US MicroVision Inc 20191025 0 0.72 0.755 0.68 0.696 387922 0.696 down down correct
MVST.US Microvast Holdings Inc 20191025 0 9.89 9.89 9.88 9.88 400 9.88 down down correct
MYFW.US First Western Financial Inc 20191025 0 15.93 15.93 15.5 15.5 3043 15.5 down down correct
MYGN.US Myriad Genetics Inc 20191025 0 32.56 32.855 31.66 32.46 592531 32.46 down up incorrect
MYMD.US MyMD Pharmaceuticals Inc 20191025 0 0.4157 0.422 0.4 0.4025 104173 19.32 down down correct
MYRG.US MYR Group Inc 20191025 0 32.63 33.24 32.57 33.09 30335 33.09 up up correct
MYSZ.US My Size Inc 20191025 0 0.44 0.44 0.4302 0.44 1153 6.6
NAII.US Natural Alternatives International Inc 20191025 0 9.07 9.07 9.07 9.07 235 9.07
NAKD.US Naked Brand Group Limited 20191025 0 0.041 0.041 0.039 0.0397 7368 59.55 down up incorrect
NAOV.US NanoVibronix Inc 20191025 0 2.83 3 2.8 2.9502 6719 2.9502 up up correct
NATH.US Nathan's Famous Inc 20191025 0 72 73.6 72 73.6 1029 70.031 up down incorrect
NATI.US National Instruments Corporation 20191025 0 40.88 41.51 40.84 40.89 450003 38.5318 up up correct
NATR.US Nature's Sunshine Products Inc 20191025 0 9.4 9.5 9.31 9.39 4107 8.8929 down down correct
NAVI.US Navient Corporation 20191025 0 13.12 13.69 13.12 13.67 1819796 12.1687 up down incorrect
NBEV.US NewAge Inc 20191025 0 2.66 2.75 2.63 2.69 1122645 2.69 up up correct
NBIX.US Neurocrine Biosciences Inc 20191025 0 98 99.27 97.51 98.35 281439 98.35 up up correct
NBN.US Northeast Bank 20191025 0 21.8 21.95 21.35 21.88 25456 21.7951 up down incorrect
NBRV.US Nabriva Therapeutics plc 20191025 0 1.88 1.8864 1.83 1.86 44162 18.6 down down correct
NBSE.US NeuBase Therapeutics Inc 20191025 0 4.63 4.8 4.52 4.52 66193 4.52 down down correct
NBTB.US NBT Bancorp Inc 20191025 0 37.35 37.69 37.27 37.39 81107 34.8822 up down incorrect
NCBS.US Nicolet Bankshares Inc 20191025 0 69.45 69.8 68.67 69.47 5879 69.47 up up correct
NCMI.US National CineMedia Inc 20191025 0 8.62 8.68 8.525 8.54 285579 7.1844 down down correct
NCNA.US NuCana plc 20191025 0 7.35 8 6.71 6.9 133494 6.9 down down correct
NCSM.US NCS Multistage Holdings Inc 20191025 0 1.81 2.07 1.81 2.02 19855 40.4 up up correct
NCTY.US The9 Limited 20191025 0 0.95 1.17 0.95 1.1312 669263 11.312 up up correct
NDAQ.US Nasdaq Inc 20191025 0 99.91 100.49 97.42 98.43 1021996 95.2348 down up incorrect
NDLS.US Noodles & Company 20191025 0 4.78 4.93 4.7 4.93 675224 4.93 up up correct
NDRA.US ENDRA Life Sciences Inc 20191025 0 1.03 1.1097 1.02 1.09 41788 1.09 up down incorrect
NDRAW.US ENDRA Life Sciences Inc. Warrants 20191025 0 0.31 0.38 0.3005 0.38 2000 0.38 up up correct
NDSN.US Nordson Corporation 20191025 0 154.65 156.675 154.18 154.24 138204 151.3239 down down correct
NEGG.US Newegg Commerce Inc 20191025 0 5.12 6.4 3.92 6 2925 6 up up correct
NEO.US NeoGenomics Inc 20191025 0 19.99 20.175 19.67 19.95 426463 19.95 down down correct
NEOG.US Neogen Corporation 20191025 0 65.12 66.765 64.73 64.86 131359 32.43 down down correct
NEON.US Neonode Inc 20191025 0 2.29 2.4432 2.27 2.29 33518 2.29
NEPH.US Nephros Inc 20191025 0 9.49 9.9027 9.01 9.06 21880 9.06 down down correct
NEPT.US Neptune Wellness Solutions Inc 20191025 0 3.54 3.6 3.43 3.49 385318 3.49 down up incorrect
NERV.US Minerva Neurosciences Inc 20191025 0 4.15 4.1502 4.05 4.08 210685 4.08 down down correct
NESR.US National Energy Services Reunited Corp 20191025 0 6.83 7.15 6.79 6.97 284075 6.97 up up correct
NESRW.US NESRW 20191025 0 0.3862 0.42 0.3809 0.42 17806 0.42 up up correct
NETE.US Net Element Inc 20191025 0 4.08 4.44 4.08 4.425 58540 4.425 up up correct
NEWT.US Newtek Business Services Corp 20191025 0 22.26 22.3113 22.03 22.1 89188 17.094 down down correct
NEXT.US NextDecade Corporation 20191025 0 6.29 6.44 6.24 6.24 17270 6.24 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20191025 0 16.72 16.85 16.66 16.69 77037 15.4529 down down correct
NFE.US New Fortress Energy Inc 20191025 0 17.16 17.39 17.06 17.15 33990 16.8518 down down correct
NFLX.US Netflix Inc 20191025 0 270.68 277.77 270.18 276.82 4747829 276.82 up up correct
NGM.US NGM Biopharmaceuticals Inc 20191025 0 12.86 13.9 12.86 13.25 187036 13.25 up up correct
NH.US NantHealth Inc 20191025 0 0.75 0.77 0.6975 0.73 39361 0.73 down down correct
NHTC.US Natural Health Trends Corp 20191025 0 6.8 6.95 6.74 6.89 16879 5.1018 up up correct
NICE.US NICE Ltd 20191025 0 149.11 151.67 149.02 151.6 227742 151.6 up up correct
NICHX.US NICHX 20191025 0 26.38 26.38 26.38 26.38 0 23.7366
NICK.US Nicholas Financial Inc 20191025 0 8.6 8.67 8.53 8.6535 4981 8.6535 up up correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20191025 0 4.29 4.35 4.29 4.32 18416 4.32 up up correct
NIU.US Niu Technologies 20191025 0 9.5 9.52 9.14 9.37 68517 9.37 down down correct
NK.US NantKwest Inc 20191025 0 1.16 1.2 1.15 1.1814 62903 1.1814 up up correct
NKSH.US National Bankshares Inc 20191025 0 40.6 41.76 40.6 41.52 4186 37.6136 up up correct
NKTR.US Nektar Therapeutics 20191025 0 16.38 16.75 16.26 16.68 2050596 16.68 up up correct
NLOK.US NortonLifeLock Inc 20191025 0 22.95 22.95 22.6 22.69 3656550 12.4773 down down correct
NLTX.US Neoleukin Therapeutics Inc 20191025 0 2.9 3.03 2.843 3.02 69503 3.02 up up correct
NMFC.US New Mountain Finance Corporation 20191025 0 13.32 13.5 13.32 13.44 1134745 10.666 up down incorrect
NMIH.US NMI Holdings Inc 20191025 0 29.6 29.83 29.39 29.41 188650 29.41 down down correct
NMRD.US Nemaura Medical Inc 20191025 0 0.74 0.74 0.71 0.7399 1016 7.399 down down correct
NMRK.US Newmark Group Inc 20191025 0 9.61 9.93 9.6 9.88 415605 9.6101 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20191025 0 2.1 2.1 2.1 2.1 200 2.1
NMTR.US 9 Meters Biopharma Inc 20191025 0 0.87 0.88 0.85 0.863 234248 0.863 down down correct
NNBR.US NN Inc 20191025 0 6.42 6.4946 6.32 6.47 265569 6.47 up up correct
NNDM.US Nano Dimension Ltd 20191025 0 3.29 3.36 3.07 3.12 210548 3.12 down down correct
NODK.US NI Holdings Inc 20191025 0 17.42 17.52 17.39 17.39 2486 17.39 down up incorrect
NOTV.US Inotiv Inc 20191025 0 4.37 4.45 4.35 4.4 33604 4.4 up up correct
NOVN.US Novan Inc 20191025 0 2.31 2.42 2.27 2.42 1784 24.2 up up correct
NOVT.US Novanta Inc 20191025 0 88.13 90.015 88.13 88.94 63741 88.94 up up correct
NRBO.US NeuroBo Pharmaceuticals Inc 20191025 0 0.36 0.3891 0.3529 0.3675 4096 9.1875 up up correct
NRC.US National Research Corporation 20191025 0 56.17 56.5 55.19 56.21 16952 55.3174 up up correct
NRIM.US Northrim BanCorp Inc 20191025 0 37.73 38.11 37.35 37.38 8141 34.2088 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20191025 0 21.25 21.25 21.25 21.25 0 17.7439
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20191025 0 21.37 21.37 21.37 21.37 0 18.1655
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20191025 0 21.37 21.37 21.37 21.37 0 17.7824
NRXP.US NRx Pharmaceuticals Inc 20191025 0 10.49 10.518 10.49 10.516 4200 10.516 up up correct
NRXPW.US NRx Pharmaceuticals Inc 20191025 0 0.2 0.2361 0.2 0.2201 23576 0.2201 up down incorrect
NSEC.US The National Security Group Inc 20191025 0 12.85 12.85 12.85 12.85 123 12.2881
NSIT.US Insight Enterprises Inc 20191025 0 58.78 60.32 58.615 59.96 408183 59.96 up up correct
NSPR.US InspireMD Inc 20191025 0 17.25 18.75 17.1 18.6 14687 18.6 up up correct
NSSC.US Napco Security Technologies Inc 20191025 0 29.77 31.38 29.6287 30.335 268955 30.335 up up correct
NSTG.US NanoString Technologies Inc 20191025 0 21.64 22.71 21.64 22.63 219932 22.63 up up correct
NSYS.US Nortech Systems Incorporated 20191025 0 2.74 2.88 2.74 2.82 3330 2.82 up up correct
NTAP.US NetApp Inc 20191025 0 55.54 56.4 55.28 56.01 1437283 52.3685 up up correct
NTCT.US NetScout Systems Inc 20191025 0 22.01 22.41 21.91 22.39 206076 22.39 up down incorrect
NTES.US NetEase Inc 20191025 0 282.88 285.8 279.8 281.16 3334410 53.8657 down down correct
NTGR.US NETGEAR Inc 20191025 0 25.84 26.78 25.84 26.55 646514 26.55 up up correct
NTIC.US Northern Technologies International Corporation 20191025 0 12.2 12.3 12.13 12.295 3272 11.9715 up up correct
NTLA.US Intellia Therapeutics Inc 20191025 0 10.81 11.265 10.77 11.1 388880 11.1 up up correct
NTNX.US Nutanix Inc 20191025 0 28.12 29.54 27.83 29.13 3158494 29.13 up up correct
NTRA.US Natera Inc 20191025 0 37.29 39.38 37.26 38.62 805226 38.62 up up correct
NTRS.US Northern Trust Corporation 20191025 0 100.32 102.22 100.32 101.53 957637 95.1003 up up correct
NTUS.US Natus Medical Incorporated 20191025 0 32.5 33.72 30.75 33.1 472287 33.1 up up correct
NTWK.US NetSol Technologies Inc 20191025 0 5.1 5.22 5.07 5.09 30915 5.09 down down correct
NUAN.US Nuance Communications Inc 20191025 0 15.43 15.59 15.355 15.49 1347709 15.49 up up correct
NURO.US NeuroMetrix Inc 20191025 0 0.28 0.28 0.265 0.2676 208601 2.676 down down correct
NUVA.US NuVasive Inc 20191025 0 66.22 66.22 65.48 65.62 587404 65.62 down down correct
NUWE.US Nuwellis Inc 20191025 0 1.04 1.06 0.9016 1.02 225902 1.02 down down correct
NVAX.US Novavax Inc 20191025 0 4.27 4.5 4.27 4.47 381727 4.47 up up correct
NVCN.US Neovasc Inc 20191025 0 3.86 4 3.73 3.85 71963 3.85 down down correct
NVCR.US NovoCure Limited 20191025 0 71.62 71.63 67.87 68.3 1060528 68.3 down up incorrect
NVDA.US NVIDIA Corporation 20191025 0 200.1 205.3804 199.79 204.54 10577288 50.9686 up up correct
NVEC.US NVE Corporation 20191025 0 64.83 66.5256 64.01 64.5 26995 55.8298 down down correct
NVEE.US NV5 Global Inc 20191025 0 71.85 72.665 71.255 71.38 29239 71.38 down down correct
NVFY.US Nova LifeStyle Inc 20191025 0 0.6 0.615 0.5362 0.5419 50462 2.7095 down down correct
NVIV.US InVivo Therapeutics Holdings Corp 20191025 0 0.42 0.4489 0.41 0.4255 32025 12.765 up up correct
NVMI.US Nova Measuring Instruments Ltd 20191025 0 34.56 35.2 34.56 35 73414 35 up up correct
NVNO.US enVVeno Medical Corp 20191025 0 20.225 20.25 19.25 19.5 1948 19.5 down down correct
NVNOW.US enVVeno Medical Corporation 20191025 0 0.15 0.15 0.15 0.15 0 0.15
NVOS.US Novo Integrated Sciences Inc 20191025 0 0.06 0.06 0.06 0.06 180 6
NWBI.US Northwest Bancshares Inc 20191025 0 17.09 17.17 17.055 17.11 240599 14.9309 up up correct
NWE.US NorthWestern Corporation 20191025 0 74.45 74.45 73.36 73.69 214277 67.2959 down down correct
NWFL.US Norwood Financial Corp 20191025 0 31.415 31.8 31.04 31.04 3555 28.7839 down down correct
NWL.US Newell Brands Inc 20191025 0 19.49 19.845 19.45 19.65 5794602 17.7056 up up correct
NWLI.US National Western Life Group Inc 20191025 0 270.3 270.6 268.61 268.61 5545 267.3103 down down correct
NWPX.US Northwest Pipe Company 20191025 0 28.83 29.7987 28.83 29.5 31512 29.5 up up correct
NWS.US News Corporation 20191025 0 14.28 14.28 14.12 14.21 461683 13.8604 down down correct
NWSA.US News Corporation 20191025 0 13.78 13.88 13.72 13.8 2284534 13.4609 up down incorrect
NXGN.US NextGen Healthcare Inc 20191025 0 16.9 17.09 16.47 16.86 456490 16.86 down down correct
NXPI.US NXP Semiconductors N.V 20191025 0 105.68 106.31 103.97 105.86 3594836 103.0263 up up correct
NXST.US Nexstar Media Group Inc 20191025 0 101.9 104.445 101.9 103.29 268145 98.2753 up up correct
NXTC.US NextCure Inc 20191025 0 25.49 27.3848 25.49 26.78 80403 26.78 up up correct
NXTD.US Nxt 20191025 0 0.4729 0.5 0.4555 0.4701 208449 4.701 down up incorrect
NXTP.US Nextplay Technologies Inc 20191025 0 2.42 2.64 2.35 2.6 29900 2.6 up up correct
NYMT.US New York Mortgage Trust Inc 20191025 0 6.21 6.21 6.16 6.16 1820444 5.0488 down down correct
NYMTM.US New York Mortgage Trust Inc 20191025 0 24.97 25.01 24.95 24.98 70286 21.0123 up up correct
NYMTN.US New York Mortgage Trust Inc 20191025 0 25.03 25.16 25.03 25.16 17657 21.1346 up up correct
NYMTP.US New York Mortgage Trust Inc 20191025 0 25.1143 25.15 25.0985 25.15 4921 21.2296 up up correct
NYMX.US Nymox Pharmaceutical Corporation 20191025 0 2.14 2.27 2.08 2.1 143814 2.1 down down correct
OBCI.US Ocean Bio 20191025 0 3.48 3.49 3.4487 3.4487 1496 3.3744 down down correct
OBLG.US Oblong Inc 20191025 0 1.1346 1.1487 1.1346 1.1485 6557 1.1485 up up correct
OBNK.US Origin Bancorp Inc 20191025 0 34.55 35.4 34.15 34.87 76004 33.8294 up up correct
OBSV.US ObsEva SA 20191025 0 7.57 7.71 7.51 7.61 25543 7.61 up down incorrect
OBT.US Orange County Bancorp Inc. Common Stock 20191025 0 29.25 31 28.01 30 8200 28.1914 up up correct
OCC.US Optical Cable Corporation 20191025 0 2.9 3.0994 2.9 3.0994 3547 3.0994 up down incorrect
OCCI.US OFS Credit Company Inc 20191025 0 16.8713 16.9639 16.86 16.95 7481 11.6969 up up correct
OCCIP.US OFS Credit Company Inc 20191025 0 25.7 25.7 25.7 25.7 0 22.1828
OCFC.US OceanFirst Financial Corp 20191025 0 24.5 24.5 23.68 23.95 149970 22.1194 down down correct
OCGN.US Ocugen Inc 20191025 0 1.9 1.9 1.74 1.76 817783 1.76 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20191025 0 5.15 5.2 5.145 5.18 370928 4.318 up up correct
OCUL.US Ocular Therapeutix Inc 20191025 0 3.2 3.43 3.19 3.32 196426 3.32 up down incorrect
OCUP.US Ocuphire Pharma Inc 20191025 0 1.73 1.73 1.6191 1.65 5956 6.6 down down correct
OCX.US OncoCyte Corporation 20191025 0 1.55 1.59 1.5 1.51 217098 1.51 down down correct
ODFL.US Old Dominion Freight Line Inc 20191025 0 180.27 187.63 180.27 186.6 909406 123.4914 up up correct
ODP.US The ODP Corporation 20191025 0 1.97 2.05 1.96 2.04 403119 19.9617 up up correct
ODT.US Odonate Therapeutics Inc 20191025 0 30.16 33.42 29.61 31.67 212180 31.67 up down incorrect
OEG.US Orbital Energy Group Inc 20191025 0 0.7359 0.81 0.72 0.7601 23217 0.7601 up up correct
OESX.US Orion Energy Systems Inc 20191025 0 2.74 2.83 2.6458 2.83 162161 2.83 up up correct
OFIX.US Orthofix Medical Inc 20191025 0 51.69 51.69 49.88 50 125355 50 down down correct
OFLX.US Omega Flex Inc 20191025 0 94.65 95.06 94.03 94.03 2889 92.1382 down down correct
OFS.US OFS Capital Corporation 20191025 0 11.79 11.81 11.75 11.76 21990 8.9178 down up incorrect
OFSSI.US OFSSI 20191025 0 24.78 24.78 24.68 24.74 9600 21.6933 down up incorrect
OGI.US OrganiGram Holdings Inc 20191025 0 3.56 3.9254 3.47 3.77 1784799 3.77 up up correct
OIIM.US O2Micro International Limited 20191025 0 1.2 1.29 1.2 1.24 30920 1.24 up down incorrect
OKTA.US Okta Inc 20191025 0 106.94 108.54 104.89 107.99 1456632 107.99 up up correct
OLED.US Universal Display Corporation 20191025 0 176.13 177.9 174.34 174.81 353002 173.387 down up incorrect
OLLI.US Ollie's Bargain Outlet Holdings Inc 20191025 0 62.95 65.995 62.475 65.37 779281 65.37 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20191025 0 52.9 53.32 52.69 53.11 26168 51.0979 up up correct
OMCL.US Omnicell Inc 20191025 0 78 78 69.365 71 965814 71 down down correct
OMER.US Omeros Corporation 20191025 0 16.13 16.24 15.74 15.93 191151 15.93 down down correct
OMEX.US Odyssey Marine Exploration Inc 20191025 0 3.55 3.7 3.55 3.65 14359 3.65 up up correct
OMP.US Oasis Midstream Partners LP 20191025 0 17.08 17.3 16.955 17.25 85352 12.6396 up up correct
OMQS.US OMNIQ Corp. Common Stock 20191025 0 0.19 0.2 0.1772 0.1772 44600 3.544 down down correct
ON.US ON Semiconductor Corporation 20191025 0 18.65 19.3 18.6 19.18 8108489 19.18 up down incorrect
ONB.US Old National Bancorp 20191025 0 17.91 18.17 17.91 18.125 919429 16.8137 up down incorrect
ONCS.US OncoSec Medical Incorporated 20191025 0 2.24 2.36 2.221 2.29 36840 2.29 up down incorrect
ONCT.US Oncternal Therapeutics Inc 20191025 0 5.6248 5.6743 5.42 5.47 20755 5.47 down down correct
ONCY.US Oncolytics Biotech Inc 20191025 0 0.5328 0.6 0.5328 0.583 150801 0.583 up up correct
ONTX.US Onconova Therapeutics Inc 20191025 0 0.774 0.774 0.65 0.7101 39631 10.6515 down down correct
ONVO.US Organovo Holdings Inc 20191025 0 0.27 0.27 0.255 0.262 18678 5.24 down down correct
OPBK.US OP Bancorp 20191025 0 9.9 9.99 9.8 9.905 6733 9.1856 up down incorrect
OPCH.US Option Care Health Inc 20191025 0 3.45 3.56 3.42 3.55 550191 14.2 up up correct
OPGN.US OpGen Inc 20191025 0 1.67 1.68 1.35 1.545 1093868 1.545 down down correct
OPHC.US OptimumBank Holdings Inc 20191025 0 3.359 3.39 3.2 3.35 8315 3.35 down down correct
OPI.US Office Properties Income Trust 20191025 0 31.9 32.08 31.51 31.72 159678 27.4695 down down correct
OPK.US OPKO Health Inc 20191025 0 1.39 1.46 1.33 1.44 33127310 1.44 up down incorrect
OPNT.US Opiant Pharmaceuticals Inc 20191025 0 15.67 15.79 14.9 15.65 18527 15.65 down up incorrect
OPRA.US Opera Limited 20191025 0 9.99 10.29 9.92 10.24 108127 10.24 up down incorrect
OPRT.US Oportun Financial Corporation 20191025 0 16.4 18.04 16 16.99 126981 16.99 up up correct
OPRX.US OptimizeRx Corporation 20191025 0 13.05 13.2 12.93 12.97 82401 12.97 down down correct
OPTN.US OptiNose Inc 20191025 0 7.6 7.96 7.5141 7.71 77541 7.71 up up correct
ORGO.US Organogenesis Holdings Inc 20191025 0 7.34 7.5099 7.1801 7.38 7726 7.38 up up correct
ORGS.US Orgenesis Inc 20191025 0 3.55 3.63 3.47 3.54 31614 3.54 down down correct
ORLY.US O'Reilly Automotive Inc 20191025 0 436.82 446.78 436.02 438.54 910512 438.54 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20191025 0 3.14 3.18 3.1 3.16 10459 3.16 up up correct
ORRF.US Orrstown Financial Services Inc 20191025 0 21.95 22.44 21.81 21.83 8023 20.0675 down down correct
ORTX.US Orchard Therapeutics plc 20191025 0 12.52 12.7 12.16 12.46 154423 12.46 down down correct
OSAT.US Orbsat Corp Common Stock 20191025 0 3.5 3.5 3.5 3.5 0 17.5
OSBC.US Old Second Bancorp Inc 20191025 0 12.41 12.59 12.36 12.36 46189 12.1515 down up incorrect
OSIS.US OSI Systems Inc 20191025 0 99.99 102.01 98.15 100.91 339657 100.91 up up correct
OSMT.US Osmotica Pharmaceuticals plc 20191025 0 4.5 4.55 4.23 4.38 101266 4.38 down down correct
OSPN.US OneSpan Inc 20191025 0 15.85 16.16 15.74 15.76 193943 15.76 down down correct
OSS.US One Stop Systems Inc 20191025 0 2.43 2.45 2.285 2.37 96789 2.37 down down correct
OSTK.US Overstock.com Inc 20191025 0 10.4071 11.1979 10.2705 11.0222 2806820 11.0222 up up correct
OSUR.US OraSure Technologies Inc 20191025 0 8.11 8.305 8.1 8.235 285207 8.235 up down incorrect
OSW.US OneSpaWorld Holdings Limited 20191025 0 16.18 16.53 16.07 16.36 212281 16.1098 up up correct
OTEX.US Open Text Corporation 20191025 0 40.01 40.21 39.72 40.03 331404 38.5413 up up correct
OTIC.US Otonomy Inc 20191025 0 2.2 2.21 2.18 2.2 22496 2.2
OTLK.US Outlook Therapeutics Inc 20191025 0 1.22 1.2599 1.18 1.24 105324 1.24 up up correct
OTLKW.US Oncobiologics Inc. Series A Warrant 20191025 0 0.075 0.075 0.075 0.075 100 0.075
OTRK.US Ontrak Inc 20191025 0 13.33 13.655 12.96 13.14 57530 13.14 down down correct
OTTR.US Otter Tail Corporation 20191025 0 55.32 55.32 54.75 55.12 53631 51.316 down down correct
OVBC.US Ohio Valley Banc Corp 20191025 0 36.03 36.05 35.2 35.2 4479 32.8313 down down correct
OVID.US Ovid Therapeutics Inc 20191025 0 2.09 2.21 2.09 2.1 498641 2.1 up up correct
OVLY.US Oak Valley Bancorp 20191025 0 16.55 16.6511 16.5 16.55 4052 15.9711
OWSCX.US OWSCX 20191025 0 20.3 20.3 20.3 20.3 0 19.7304
OXBR.US Oxbridge Re Holdings Limited 20191025 0 0.971 0.9711 0.92 0.95 5940 0.95 down down correct
OXLC.US Oxford Lane Capital Corp 20191025 0 9.58 9.6187 9.52 9.59 322034 6.5225 up down incorrect
OXSQ.US Oxford Square Capital Corp 20191025 0 5.85 5.94 5.84 5.88 175256 4.3213 up up correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20191025 0 25.4832 25.4832 25.48 25.48 627 21.9845 down down correct
OXSQZ.US Oxford Square Capital Corp. 20191025 0 25.22 25.22 25.202 25.202 800 22.1378 down down correct
OZK.US Bank OZK 20191025 0 28.89 29.2 28.89 29.12 1115442 26.9567 up up correct
PAA.US Plains All American Pipeline L.P 20191025 0 18.94 19.22 18.91 19.11 1827281 15.822 up up correct
PAAS.US Pan American Silver Corp 20191025 0 16.76 17.39 16.66 17.02 4136174 16.6535 up up correct
PACB.US Pacific Biosciences of California Inc 20191025 0 4.74 4.8 4.68 4.71 3292403 4.71 down down correct
PACW.US PacWest Bancorp 20191025 0 37.07 37.89 37.07 37.62 672618 34.2981 up up correct
PAEWW.US PAE Incorporated 20191025 0 1.5 1.5 1.5 1.5 2500 1.5
PAGP.US Plains GP Holdings L.P 20191025 0 19.5 19.72 19.43 19.7 1602738 16.4264 up up correct
PAHC.US Phibro Animal Health Corporation 20191025 0 22.35 23.17 22.2 22.56 199784 21.5344 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20191025 0 3.24 3.24 3.2319 3.2319 990 3.0982 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20191025 0 221 225.07 219.03 224.65 968183 224.65 up up correct
PATI.US Patriot Transportation Holding Inc 20191025 0 17.8 17.8 17.8 17.8 2 8.3125
PATK.US Patrick Industries Inc 20191025 0 45.15 46.7299 45.15 46.55 283618 45.0364 up up correct
PAVM.US PAVmed Inc 20191025 0 0.9203 0.9332 0.91 0.91 49443 0.91 down down correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20191025 0 0.2802 0.305 0.28 0.3035 4128 0.3035 up up correct
PAYS.US PaySign Inc 20191025 0 10.45 10.99 10.25 10.83 402263 10.83 up down incorrect
PAYX.US Paychex Inc 20191025 0 84.29 84.97 84.09 84.53 923409 79.1778 up up correct
PBCT.US People's United Financial Inc 20191025 0 16.79 16.92 16.77 16.82 2933303 15.0173 up up correct
PBCTP.US People's United Financial Inc 20191025 0 27.22 27.28 27.16 27.2 17103 24.2386 down down correct
PBFS.US Pioneer Bancorp Inc 20191025 0 13.17 13.44 13.17 13.36 16302 13.36 up down incorrect
PBIP.US Prudential Bancorp Inc 20191025 0 17.44 17.54 17.335 17.45 3869 16.2664 up up correct
PBLA.US Panbela Therapeutics Inc 20191025 0 7 7 7 7 10 7
PBPB.US Potbelly Corporation 20191025 0 3.89 4.13 3.86 4.1 144176 4.1 up up correct
PBTS.US Powerbridge Technologies Co. Ltd 20191025 0 3.61 4.15 3.5931 3.7838 111364 3.7838 up up correct
PBYI.US Puma Biotechnology Inc 20191025 0 7.13 7.4 7.01 7.26 1744879 7.26 up up correct
PCAR.US PACCAR Inc 20191025 0 75.28 77.18 75.14 76.895 1926959 70.4344 up up correct
PCB.US PCB Bancorp 20191025 0 16.4271 16.96 16.4271 16.93 8901 15.8273 up up correct
PCH.US PotlatchDeltic Corporation 20191025 0 42.85 44.09 42.8 43.36 369384 37.3676 up up correct
PCOM.US Points International Ltd 20191025 0 11.24 11.35 11.1 11.12 25659 11.12 down down correct
PCRX.US Pacira BioSciences Inc 20191025 0 38.84 40.01 38.55 39.64 393547 39.64 up up correct
PCSB.US PCSB Financial Corporation 20191025 0 20.66 20.66 20.3 20.32 27218 19.8117 down down correct
PCTI.US PCTEL Inc 20191025 0 7.09 7.39 7.09 7.21 121728 6.6978 up up correct
PCTY.US Paylocity Holding Corporation 20191025 0 99.48 101.48 98.8898 100.3 222413 100.3 up up correct
PCYG.US Park City Group Inc 20191025 0 5.23 5.32 5.1 5.27 30473 5.27 up up correct
PCYO.US Pure Cycle Corporation 20191025 0 10.85 10.97 10.76 10.84 11888 10.84 down down correct
PDCE.US PDC Energy Inc 20191025 0 21.88 22.36 21.56 22.09 1300828 21.6868 up up correct
PDCO.US Patterson Companies Inc 20191025 0 16.59 17.13 16.52 17.11 1064225 15.7371 up down incorrect
PDD.US Pinduoduo Inc 20191025 0 39.4 42 39.23 40.84 13138278 40.84 up up correct
PDEX.US Pro 20191025 0 14.13 14.31 13.9 13.9 4841 13.9 down down correct
PDFS.US PDF Solutions Inc 20191025 0 16.07 16.14 15.9 16.08 153892 16.08 up up correct
PDLB.US PDL Community Bancorp 20191025 0 13.82 14.07 13.75 13.94 46148 13.94 up up correct
PDSB.US PDS Biotechnology Corporation 20191025 0 3.69 3.69 3.09 3.33 129123 3.33 down down correct
PDSKX.US PDSKX 20191025 0 25.5 25.5 25.5 25.5 0 24.0372
PDSRX.US PDSRX 20191025 0 25.48 25.48 25.48 25.48 0 23.9562
PDSYX.US PDSYX 20191025 0 25.52 25.52 25.52 25.52 0 24.0586
PEBK.US Peoples Bancorp of North Carolina Inc 20191025 0 30.5 30.58 30.17 30.17 1355 28.2948 down down correct
PEBO.US Peoples Bancorp Inc 20191025 0 32.38 32.8875 32.38 32.51 35247 29.0725 up down incorrect
PEGA.US Pegasystems Inc 20191025 0 74.31 75.39 74.05 74.56 179941 74.3902 up up correct
PENN.US Penn National Gaming Inc 20191025 0 20.85 21.21 20.7 21.15 1707339 21.15 up up correct
PEP.US PepsiCo Inc 20191025 0 137.78 137.92 136.23 136.64 2520038 128.1064 down down correct
PERI.US Perion Network Ltd 20191025 0 5.41 5.63 5.38 5.4 194226 5.4 down down correct
PESI.US Perma 20191025 0 4.84 5.0642 4.67 4.82 38257 4.82 down down correct
PETQ.US PetIQ Inc 20191025 0 25.04 25.64 24.65 24.69 461073 24.69 down down correct
PETS.US PetMed Express Inc 20191025 0 25.56 26.45 25.5 25.81 865165 23.6665 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20191025 0 0.4 0.54 0.4 0.54 473 2.4 up up correct
PETZ.US TDH Holdings Inc 20191025 0 1.34 1.3699 1.2068 1.31 24925 1.31 down up incorrect
PFBC.US Preferred Bank 20191025 0 52.45 53.41 52.45 52.76 52588 49.9659 up up correct
PFC.US Premier Financial Corp 20191025 0 30.79 31.16 30.79 30.87 52940 28.3255 up down incorrect
PFFLX.US PFFLX 20191025 0 9.84 9.84 9.84 9.84 0 8.3801
PFG.US Principal Financial Group Inc 20191025 0 53 55.34 53 54.51 2212544 49.4563 up up correct
PFIE.US Profire Energy Inc 20191025 0 1.91 1.94 1.88 1.9 92963 1.9 down down correct
PFIN.US P&F Industries Inc 20191025 0 6.5 6.8 6.5 6.8 5038 6.6997 up up correct
PFIS.US Peoples Financial Services Corp 20191025 0 48 49.1 48 48.95 4491 45.3375 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20191025 0 9.84 9.84 9.84 9.84 0 8.0932
PFLT.US PennantPark Floating Rate Capital Ltd 20191025 0 11.49 11.53 11.47 11.48 108504 9.0603 down down correct
PFMT.US Performant Financial Corporation 20191025 0 1.05 1.05 1.03 1.05 1689 1.05
PFSW.US PFSweb Inc 20191025 0 3.1135 3.25 3.1135 3.23 19033 3.23 up up correct
PFX.US Phenixfin Corporation 20191025 0 2.02 2.16 1.99 2.15 582524 41.8937 up down incorrect
PFXNL.US PhenixFIN Corporation 20191025 0 23.01 23.01 23.01 23.01 251 20.2135
PGC.US Peapack 20191025 0 28.16 28.8 27.84 28.03 112736 27.5234 down down correct
PGEN.US Precigen Inc 20191025 0 5.01 5.205 4.92 5.19 1173912 5.19 up down incorrect
PGNY.US Progyny Inc 20191025 0 13.5 16 13.29 15.94 4975772 15.94 up up correct
PHAS.US PhaseBio Pharmaceuticals Inc 20191025 0 3.89 4.34 3.826 4.27 250766 4.27 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20191025 0 22.5 24.6 20.26 24.6 857339 24.6 up up correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20191025 0 2.6395 2.6395 2.6395 2.6395 528 2.6395
PHIO.US Phio Pharmaceuticals Corp 20191025 0 0.2515 0.2515 0.22 0.2223 212820 12.2265 down down correct
PHIOW.US Phio Pharmaceuticals Corp 20191025 0 0.05 0.0647 0.05 0.0647 2060 0.0647 up up correct
PHUN.US Phunware Inc 20191025 0 1.61 1.74 1.585 1.61 402015 1.61
PHUNW.US Phunware Inc 20191025 0 0.1902 0.273 0.19 0.273 6300 0.273 up down incorrect
PI.US Impinj Inc 20191025 0 32.06 32.5419 31.56 31.98 207231 31.98 down up incorrect
PIIVX.US PIIVX 20191025 0 29.3 29.3 29.3 29.3 0 28.7292
PINC.US Premier Inc 20191025 0 33.44 34.17 33.41 33.93 461613 32.8226 up down incorrect
PIRS.US Pieris Pharmaceuticals Inc 20191025 0 3.11 3.35 3.03 3.24 304973 3.24 up up correct
PIXY.US ShiftPixy Inc 20191025 0 0.402 0.42 0.4 0.41 428 16.4 up down incorrect
PKBK.US Parke Bancorp Inc 20191025 0 24.04 24.25 23.94 24.08 6620 20.2637 up up correct
PKOH.US Park 20191025 0 31.34 32.05 31.34 31.89 10991 30.9312 up down incorrect
PLAB.US Photronics Inc 20191025 0 11.73 12.035 11.71 11.99 646915 11.99 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20191025 0 42.25 43.49 41.83 42.67 732640 42.5035 up up correct
PLBC.US Plumas Bancorp 20191025 0 21.7 21.7 21.69 21.7 790 20.6921
PLCE.US The Children's Place Inc 20191025 0 77.15 81.1 76.295 81.06 431800 80.2884 up up correct
PLIN.US China Xiangtai Food Co. Ltd 20191025 0 4.5 4.61 4.31 4.31 155350 4.31 down down correct
PLL.US Piedmont Lithium Inc 20191025 0 8.3 8.55 8.3 8.358 3033 8.358 up up correct
PLMR.US Palomar Holdings Inc 20191025 0 42.77 44.39 42.5889 44.12 92157 44.12 up up correct
PLPC.US Preformed Line Products Company 20191025 0 54.1 55.14 53.26 54.5 7146 53.0406 up up correct
PLSE.US Pulse Biosciences Inc 20191025 0 15 15.47 14.89 14.95 29336 14.95 down down correct
PLUG.US Plug Power Inc 20191025 0 3.05 3.05 2.96 2.98 3251887 2.98 down down correct
PLUS.US ePlus inc 20191025 0 75.26 76.23 74.87 75.44 31779 37.72 up up correct
PLXP.US PLx Pharma Inc 20191025 0 4.95 5.02 4.95 4.9901 4146 4.9901 up down incorrect
PLXS.US Plexus Corp 20191025 0 70.84 72.62 69.87 72.3 279595 72.3 up up correct
PLYA.US Playa Hotels & Resorts N.V 20191025 0 8.03 8.2 8.03 8.14 143746 8.14 up up correct
PMCB.US PharmaCyte Biotech Inc. Common Stock 20191025 0 0.037 0.037 0.0331 0.0357 874 53.5527 down down correct
PMD.US Psychemedics Corporation 20191025 0 9.01 9.2853 8.86 9.27 30435 8.8548 up up correct
PME.US Pingtan Marine Enterprise Ltd 20191025 0 2.01 2.016 2.01 2.01 1549 2.01
PMFLX.US PMFLX 20191025 0 10.67 10.67 10.67 10.67 0 10.0154
PMTS.US CPI Card Group Inc. Common Stock 20191025 0 2.2 2.2 2.1872 2.195 3959 2.195 down down correct
PNBK.US Patriot National Bancorp Inc 20191025 0 12.53 12.53 12.53 12.53 2292 12.5196
PNFP.US Pinnacle Financial Partners Inc 20191025 0 58.51 59.91 58.315 59.75 357978 58.2671 up up correct
PNNT.US PennantPark Investment Corporation 20191025 0 6.17 6.18 6.11 6.18 266384 4.8353 up up correct
PNNTG.US PNNTG 20191025 0 25.383 25.42 25.373 25.42 5900 22.5374 up up correct
PNRG.US PrimeEnergy Resources Corporation 20191025 0 154.64 160.28 152.165 157.92 5264 157.92 up up correct
PNTG.US The Pennant Group Inc 20191025 0 19.17 20.25 17.8306 18.19 209756 18.19 down down correct
POAI.US Predictive Oncology Inc 20191025 0 0.44 0.45 0.42 0.45 9115 4.5 up down incorrect
PODD.US Insulet Corporation 20191025 0 149.81 150.84 145.8 145.87 435216 145.87 down down correct
POLA.US Polar Power Inc 20191025 0 2.909 2.98 2.88 2.89 15316 2.89 down down correct
POOL.US Pool Corporation 20191025 0 202.96 204.36 200.05 200.11 251080 196.4783 down down correct
POPM.US PopMail.com Inc 20191025 0 0 0 0 0 0 0
POWI.US Power Integrations Inc 20191025 0 96.59 96.59 92.17 93.18 789500 45.8881 down down correct
POWL.US Powell Industries Inc 20191025 0 38.49 38.8 38.44 38.57 18661 35.6797 up up correct
POWW.US AMMO Inc 20191025 0 1.5 1.55 1.5 1.55 5485 1.55 up up correct
PPBI.US Pacific Premier Bancorp Inc 20191025 0 33.66 34.32 33.53 34.235 472715 31.5161 up down incorrect
PPBT.US Purple Biotech Ltd 20191025 0 0.073 0.0749 0.071 0.0732 20392 0.7321 up up correct
PPC.US Pilgrim's Pride Corporation 20191025 0 27.9 27.9 27.56 27.7 533963 27.7 down down correct
PPIH.US Perma 20191025 0 9.21 9.39 9.01 9.18 12054 9.18 down down correct
PPSI.US Pioneer Power Solutions Inc 20191025 0 3.4246 3.45 3.4246 3.45 1121 3.3643 up up correct
PPTA.US Midas Gold Corp. 20191025 0 4.19 4.48 4.175 4.308 19589 4.308 up down incorrect
PRAA.US PRA Group Inc 20191025 0 34.39 34.84 34.37 34.58 157629 34.58 up up correct
PRDEX.US PREDEX Funds 20191025 0 26.21 26.21 26.21 26.21 0 24.067
PRDO.US Perdoceo Education Corporation 20191025 0 14.72 14.85 14.585 14.61 569434 14.61 down down correct
PRFT.US Perficient Inc 20191025 0 38.61 39.15 38.46 38.52 169040 38.52 down down correct
PRGS.US Progress Software Corporation 20191025 0 39.14 39.82 38.95 39.62 134249 38.2118 up up correct
PRIM.US Primoris Services Corporation 20191025 0 20.71 20.96 20.55 20.91 56544 20.4471 up down incorrect
PRIVX.US Sharespost 100 Fund 20191025 0 29.17 29.17 29.17 29.17 0 28.5975
PRLVX.US PRLVX 20191025 0 29.04 29.04 29.04 29.04 0 28.466
PROF.US Profound Medical Corp 20191025 0 9.265 9.99 9.265 9.549 6465 9.549 up up correct
PROV.US Provident Financial Holdings Inc 20191025 0 20.135 20.17 19.7199 19.75 9544 18.2555 down down correct
PRPH.US ProPhase Labs Inc 20191025 0 1.7 1.8 1.6933 1.78 3980 1.5034 up up correct
PRPL.US Purple Innovation Inc 20191025 0 7.05 7.4234 7.0151 7.35 11147 7.35 up up correct
PRPO.US Precipio Inc 20191025 0 2.36 2.43 2.36 2.42 180053 2.42 up up correct
PRQR.US ProQR Therapeutics N.V 20191025 0 7.37 7.39 6.9 7.25 268459 7.25 down up incorrect
PRTA.US Prothena Corporation plc 20191025 0 8.51 8.67 8.36 8.59 78165 8.59 up up correct
PRTH.US Priority Technology Holdings Inc 20191025 0 3.54 3.61 3.4 3.49 215532 3.49 down down correct
PRTK.US Paratek Pharmaceuticals Inc 20191025 0 3.41 3.45 3.255 3.27 352558 3.27 down down correct
PRTS.US CarParts.com Inc 20191025 0 1.58 1.63 1.54 1.57 30636 1.57 down down correct
PRVB.US Provention Bio Inc 20191025 0 6.42 6.77 6.14 6.75 331340 6.75 up up correct
PSEC.US Prospect Capital Corporation 20191025 0 6.5 6.58 6.48 6.54 1244445 5.1022 up up correct
PSHG.US Performance Shipping Inc 20191025 0 0.9934 1.06 0.9801 1.045 32804 10.2502 up down incorrect
PSMT.US PriceSmart Inc 20191025 0 69.66 71.54 69.66 71.45 150181 70.1426 up down incorrect
PSNL.US Personalis Inc 20191025 0 11.28 11.6741 10.81 11.5 156375 11.5 up down incorrect
PSOIX.US Palmer Square Opportunistic Income Fund 20191025 0 17.77 17.77 17.77 17.77 0 15.8397
PSTI.US Pluristem Therapeutics Inc 20191025 0 3.49 3.5 3.305 3.48 66515 3.48 down down correct
PSTV.US Plus Therapeutics Inc 20191025 0 2.64 2.75 2.5 2.64 144153 2.64
PT.US Pintec Technology Holdings Limited 20191025 0 1.08 1.2 0.98 1.09 153604 1.09 up down incorrect
PTC.US PTC Inc 20191025 0 69.46 69.8917 67.59 67.75 1481244 67.75 down down correct
PTCT.US PTC Therapeutics Inc 20191025 0 38.1 39.09 37.85 38.98 716311 38.98 up up correct
PTDEX.US PREDEX 20191025 0 26.25 26.25 26.25 26.25 0 24.2256
PTE.US PolarityTE Inc 20191025 0 2.71 2.9282 2.64 2.65 116157 2.65 down down correct
PTEN.US Patterson 20191025 0 8.51 9.19 8.51 9.19 6134417 8.8598 up up correct
PTGX.US Protagonist Therapeutics Inc 20191025 0 12.04 12.15 12 12.02 107950 12.02 down down correct
PTMN.US Portman Ridge Finance Corporation 20191025 0 22.1 22.5 22.1 22.2 3110 16.4051 up up correct
PTNR.US Partner Communications Company Ltd 20191025 0 4.42 4.5089 4.42 4.5089 1693 4.5089 up up correct
PTON.US Peloton Interactive Inc 20191025 0 21.13 23.09 21.0002 22.4 2518676 22.4 up up correct
PTRS.US Partners Bancorp 20191025 0 7.31 7.31 7.31 7.31 1194 7.0834
PTSI.US P.A.M. Transportation Services Inc 20191025 0 55.5 57.9 55.5 57.9 9718 28.95 up up correct
PULM.US Pulmatrix Inc 20191025 0 0.7014 0.73 0.7 0.7002 30072 0.7002 down down correct
PUYI.US Puyi Inc 20191025 0 6.03 6.05 5.6 5.64 31788 5.64 down down correct
PVAC.US Penn Virginia Corporation 20191025 0 26.67 27.26 26.29 27.13 89929 27.13 up up correct
PVBC.US Provident Bancorp Inc 20191025 0 11.45 11.48 11.41 11.44 216572 11.2169 down down correct
PWDEX.US PREDEX 20191025 0 26.25 26.25 26.25 26.25 0 24.2255
PWFL.US PowerFleet Inc 20191025 0 6.25 6.2725 6.1118 6.2 20458 6.2 down down correct
PWOD.US Penns Woods Bancorp Inc 20191025 0 30.235 30.32 30 30 1744 26.8718 down down correct
PXLW.US Pixelworks Inc 20191025 0 4.07 4.12 4.05 4.11 112901 4.11 up down incorrect
PXS.US Pyxis Tankers Inc 20191025 0 1.51 1.5562 1.46 1.48 46837 1.48 down down correct
PYPL.US PayPal Holdings Inc 20191025 0 104.46 107.49 104.42 107.19 12070921 107.19 up up correct
PZZA.US Papa John's International Inc 20191025 0 57.55 57.9 57.24 57.42 847813 56.0111 down up incorrect
QADA.US QAD Inc 20191025 0 44.92 45.14 44.49 44.95 27708 44.5209 up up correct
QCOM.US QUALCOMM Incorporated 20191025 0 79 80.23 78.91 80.17 6712346 76.1633 up up correct
QCRH.US QCR Holdings Inc 20191025 0 39.96 40.745 39.04 39.2 245225 38.6538 down down correct
QDEL.US Quidel Corporation 20191025 0 60.53 61.9 60.36 60.64 85712 60.64 up up correct
QFIN.US 360 DigiTech Inc 20191025 0 8.83 9.27 8.83 8.99 209148 8.8686 up up correct
QIWI.US QIWI plc 20191025 0 18.02 18.07 17.724 17.9 174456 14.5562 down up incorrect
QLGN.US Qualigen Therapeutics Inc 20191025 0 0.2786 0.2786 0.2596 0.2688 8909 6.72 down down correct
QLYS.US Qualys Inc 20191025 0 79.14 80.07 78.66 79.43 161038 79.43 up up correct
QMCO.US Quantum Corporation 20191025 0 5.97 6.02 5.81 6 62136 6 up down incorrect
QNST.US QuinStreet Inc 20191025 0 13.16 13.375 13.16 13.21 391433 13.21 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20191025 0 22.82 23.03 22.82 23.02 66206 20.2135 up up correct
QRHC.US Quest Resource Holding Corporation 20191025 0 2.395 2.48 2.1 2.38 1315588 2.38 down up incorrect
QRTEA.US Qurate Retail Inc 20191025 0 9.7 10.05 9.7 9.84 3819084 5.613 up up correct
QRTEB.US Qurate Retail Inc 20191025 0 5.7206 5.7553 5.7206 5.7553 1906 2.5985 up up correct
QRVO.US Qorvo Inc 20191025 0 79.45 79.65 78.8 79.02 729524 79.02 down up incorrect
QTNT.US Quotient Limited 20191025 0 8.16 8.46 7.98 8.38 302785 8.38 up up correct
QTRX.US Quanterix Corporation 20191025 0 20.71 21.23 20.1 20.82 122584 20.82 up up correct
QTT.US Qutoutiao Inc 20191025 0 3.81 3.96 3.72 3.9 977394 39 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20191025 0 2.95 3.3 2.2 3.3 7368 3.3 up down incorrect
QUIK.US QuickLogic Corporation 20191025 0 0.382 0.39 0.3555 0.3719 281635 5.2066 down up incorrect
QUMU.US Qumu Corporation 20191025 0 2.91 3.04 2.77 2.77 11673 2.77 down down correct
QURE.US uniQure N.V 20191025 0 46.22 49.8 45.82 49.43 794797 49.43 up up correct
RADA.US RADA Electronic Industries Ltd 20191025 0 5.46 5.53 5.36 5.51 81001 5.51 up down incorrect
RAIL.US FreightCar America Inc 20191025 0 4.35 4.46 4.22 4.24 25241 4.24 down down correct
RAND.US Rand Capital Corporation 20191025 0 2.77 2.77 2.7351 2.7351 2300 20.2132 down up incorrect
RARE.US Ultragenyx Pharmaceutical Inc 20191025 0 39.81 41.42 39.76 40.94 424569 40.94 up up correct
RAVE.US RAVE Restaurant Group Inc 20191025 0 2.69 2.73 2.635 2.675 20316 2.675 down down correct
RAVN.US Raven Industries Inc 20191025 0 33.11 33.62 33.0501 33.33 47187 32.8137 up up correct
RBB.US RBB Bancorp 20191025 0 20.58 20.97 20.55 20.6 29634 19.5815 up up correct
RBBN.US Ribbon Communications Inc 20191025 0 5.39 5.5 5.39 5.47 136237 5.47 up up correct
RBCAA.US Republic Bancorp Inc 20191025 0 43.66 44.3 43.66 44.17 4935 41.3604 up up correct
RBCN.US Rubicon Technology Inc 20191025 0 8.56 8.644 8.56 8.6089 1931 8.6089 up up correct
RBKB.US Rhinebeck Bancorp Inc 20191025 0 10.6431 10.65 10.6431 10.65 3353 10.65 up up correct
RBNC.US Reliant Bancorp Inc 20191025 0 22.92 23.05 22.45 22.67 28848 21.7191 down down correct
RCAT.US Red Cat Holdings Inc 20191025 0 1.5 1.5 1.5 1.5 1995 1.5
RCEL.US AVITA Medical Inc 20191025 0 9.22 9.25 8.5 8.78 102832 43.9 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20191025 0 10.78 10.78 10.78 10.78 0 9.1379
RCICX.US Resource Credit Income Fund Class C 20191025 0 10.9 10.9 10.9 10.9 0 9.4021
RCII.US Rent 20191025 0 25.88 26.18 25.58 26.04 505246 24.1726 up up correct
RCIIX.US Resource Credit Income Fund Class I Shar 20191025 0 10.81 10.81 10.81 10.81 0 9.1365
RCILX.US RCILX 20191025 0 10.78 10.78 10.78 10.78 0 9.4506
RCIWX.US Resource Credit Income Fund Class W Shar 20191025 0 10.78 10.78 10.78 10.78 0 9.1714
RCKT.US Rocket Pharmaceuticals Inc 20191025 0 12.96 13.55 12.73 13.46 147718 13.46 up up correct
RCKY.US Rocky Brands Inc 20191025 0 28 28.4172 27.3 27.8 76684 26.6818 down down correct
RCM.US R1 RCM Inc 20191025 0 10.14 10.36 10.05 10.19 1336162 10.19 up down incorrect
RCMT.US RCM Technologies Inc 20191025 0 2.9186 2.95 2.9186 2.95 6898 2.95 up up correct
RCON.US Recon Technology Ltd 20191025 0 0.75 0.75 0.7 0.725 1304 3.625 down down correct
RDCM.US RADCOM Ltd 20191025 0 9.85 9.95 9.56 9.56 6043 9.56 down down correct
RDFN.US Redfin Corporation 20191025 0 17.76 18.27 17.68 17.97 807492 17.97 up up correct
RDHL.US RedHill Biopharma Ltd 20191025 0 6.3 6.45 6.27 6.3 105577 6.3
RDI.US Reading International Inc 20191025 0 11.71 11.95 11.66 11.75 21665 11.75 up up correct
RDNT.US RadNet Inc 20191025 0 14.93 15.13 14.8 14.96 99165 14.96 up down incorrect
RDUS.US Radius Health Inc 20191025 0 27.09 28.23 27.05 28.08 547170 28.08 up up correct
RDVT.US Red Violet Inc 20191025 0 16.22 16.45 16.05 16.17 16778 16.17 down down correct
RDWR.US Radware Ltd 20191025 0 22.53 22.58 22.36 22.36 65069 22.36 down down correct
REAL.US The RealReal Inc 20191025 0 19.54 22.94 19.14 22.13 2778157 22.13 up up correct
REDU.US RISE Education Cayman Ltd 20191025 0 7.3123 7.54 7.3123 7.5 15290 7.5 up up correct
REED.US Reed's Inc 20191025 0 0.76 0.76 0.6017 0.6493 510900 0.6493 down down correct
REFR.US Research Frontiers Incorporated 20191025 0 3.64 3.69 3.31 3.43 81626 3.43 down down correct
REG.US Regency Centers Corporation 20191025 0 68.7 69.16 68.36 68.5 713781 62.1281 down down correct
REGI.US Renewable Energy Group Inc 20191025 0 15.7 16.35 15.55 16.2 554093 16.2 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20191025 0 305.28 308.01 301.79 306.21 412830 306.21 up down incorrect
REKR.US Rekor Systems Inc 20191025 0 2.07 2.18 2.05 2.14 69051 2.14 up up correct
RELI.US Reliance Global Group Inc 20191025 0 0.2373 0.2494 0.2203 0.2403 1705 20.5953 up down incorrect
RELL.US Richardson Electronics Ltd 20191025 0 5.68 5.7 5.6 5.61 7296 5.099 down up incorrect
REPH.US Recro Pharma Inc 20191025 0 13.09 13.7786 12.56 12.8 434892 11.4798 down down correct
REPL.US Replimune Group Inc 20191025 0 15.4 16.69 14.5175 15.61 92622 15.61 up up correct
RESN.US Resonant Inc 20191025 0 2.2 2.26 2.06 2.14 207882 2.14 down down correct
RETA.US Reata Pharmaceuticals Inc 20191025 0 184.96 196.09 183.77 196.07 428915 196.07 up down incorrect
RFIL.US RF Industries Ltd 20191025 0 6.3 6.42 6.14 6.28 23514 6.2298 down down correct
RGCO.US RGC Resources Inc 20191025 0 28.8 29.51 28.5 29.51 4023 27.8125 up down incorrect
RGEN.US Repligen Corporation 20191025 0 77.62 79.87 76.745 79.16 254423 79.16 up down incorrect
RGLD.US Royal Gold Inc 20191025 0 123.01 124.35 118.8 120.48 550613 117.9485 down down correct
RGLS.US Regulus Therapeutics Inc 20191025 0 0.71 0.73 0.6821 0.73 9968 0.73 up up correct
RGNX.US REGENXBIO Inc 20191025 0 38.47 40.68 38.375 40.58 534104 40.58 up up correct
RGP.US Resources Connection Inc 20191025 0 14.6 14.68 14.46 14.53 153300 13.2518 down up incorrect
RIBT.US RiceBran Technologies 20191025 0 2.8 2.85 2.771 2.85 36426 2.85 up up correct
RICK.US RCI Hospitality Holdings Inc 20191025 0 19.64 19.97 19.61 19.73 49623 19.5035 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20191025 0 2.06 2.12 1.99 2.1 1513315 2.1 up up correct
RILY.US B. Riley Financial Inc 20191025 0 23.35 23.75 23.25 23.66 18809 20.6912 up up correct
RILYN.US B. Riley Financial Inc 20191025 0 25.15 25.22 25.15 25.175 4000 21.9589 up down incorrect
RILYP.US B. Riley Financial Inc 20191025 0 24.88 24.94 24.85 24.89 41000 21.638 up up correct
RIOT.US Riot Blockchain Inc 20191025 0 1.61 1.7351 1.5804 1.68 1701128 1.68 up up correct
RIVE.US Riverview Financial Corporation 20191025 0 11.27 11.7 11.27 11.69 66840 11.4128 up down incorrect
RKDA.US Arcadia Biosciences Inc 20191025 0 4.95 4.98 4.75 4.88 328104 4.88 down down correct
RLMD.US Relmada Therapeutics Inc 20191025 0 23.26 24.75 21.85 22.64 147582 22.64 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20191025 0 13.85 13.98 13.85 13.87 103700 12.9739 up up correct
RMBL.US RumbleON Inc 20191025 0 3.21 3.3999 3.18 3.34 2255 66.8 up down incorrect
RMBS.US Rambus Inc 20191025 0 13.45 13.71 13.45 13.7 440920 13.7 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20191025 0 9.1278 9.18 9.09 9.135 2434 8.8794 up up correct
RMNI.US Rimini Street Inc 20191025 0 4 4.065 3.94 3.99 59008 3.99 down down correct
RMR.US The RMR Group Inc 20191025 0 46.34 47.5 45.6238 47.47 71357 37.2323 up up correct
RMRM.US RMR Mortgage Trust 20191025 0 20.89 20.89 20.52 20.52 24300 18.0293 down down correct
RMTI.US Rockwell Medical Inc 20191025 0 2.49 2.55 2.41 2.42 147378 2.42 down down correct
RNDB.US Randolph Bancorp Inc 20191025 0 14.9 15.07 14.9 14.9963 2122 14.9101 up up correct
RNST.US Renasant Corporation 20191025 0 34.11 34.995 33.995 34.26 433714 32.1697 up up correct
RNWK.US RealNetworks Inc 20191025 0 1.44 1.56 1.44 1.56 11253 1.56 up up correct
ROAD.US Construction Partners Inc 20191025 0 16.74 17.09 16.57 16.95 119477 16.95 up up correct
ROCK.US Gibraltar Industries Inc 20191025 0 48 53.97 47.61 51.42 1010565 51.42 up up correct
ROIC.US Retail Opportunity Investments Corp 20191025 0 18.76 18.87 18.68 18.82 877537 17.7827 up up correct
ROKU.US Roku Inc 20191025 0 129.15 134.1 127.3 133.74 11485718 133.74 up up correct
ROLL.US RBC Bearings Incorporated 20191025 0 159.09 161.43 157.685 160.05 85523 160.05 up up correct
ROST.US Ross Stores Inc 20191025 0 110.1 111.61 109.655 110.69 1116894 109.0359 up down incorrect
RPAY.US Repay Holdings Corporation 20191025 0 13.84 14.4 13.75 14.15 502540 14.15 up up correct
RPD.US Rapid7 Inc 20191025 0 48.56 49.66 47.97 49.39 395308 49.39 up up correct
RRBI.US Red River Bancshares Inc 20191025 0 43.5 43.5 43.249 43.48 900 43.0167 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20191025 0 31.25 31.92 31.25 31.76 185077 31.76 up up correct
RRR.US Red Rock Resorts Inc 20191025 0 21.37 21.87 21.27 21.72 560708 20.1829 up up correct
RSLS.US ReShape Lifesciences Inc 20191025 0 0.057 0.062 0.056 0.0615 75971 0.0615 up up correct
RSSS.US Research Solutions Inc 20191025 0 2.4 2.5 2.35 2.5 2600 2.5 up up correct
RTLR.US Rattler Midstream LP 20191025 0 15.48 15.6 15.099 15.45 229700 12.3437 down down correct
RUBY.US Rubius Therapeutics Inc 20191025 0 9.28 9.87 9.17 9.46 131046 9.46 up up correct
RUN.US Sunrun Inc 20191025 0 15.58 15.76 15.0961 15.24 1257322 15.24 down up incorrect
RUSHA.US Rush Enterprises Inc 20191025 0 43.5 44.39 43.13 43.99 288828 28.4159 up up correct
RUSHB.US Rush Enterprises Inc 20191025 0 44.5 45.04 44.35 44.8 21918 28.8661 up up correct
RUTH.US Ruth's Hospitality Group Inc 20191025 0 20.34 20.94 20.34 20.64 163049 20.3598 up up correct
RVNC.US Revance Therapeutics Inc 20191025 0 15.18 15.7 15.1 15.38 228939 15.38 up up correct
RVSB.US Riverview Bancorp Inc 20191025 0 7.4 7.4 7.04 7.19 70541 6.7138 down down correct
RWLK.US ReWalk Robotics Ltd 20191025 0 2.89 2.9 2.8 2.83 90986 2.83 down down correct
RYAAY.US Ryanair Holdings plc 20191025 0 72.88 73.79 72.73 73.71 326293 73.71 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20191025 0 21.36 22.25 21.36 21.66 583097 21.66 up up correct
RZB.US Reinsurance Group of America Incorporated 20191025 0 28.51 28.65 28.4213 28.59 27488 25.4358 up up correct
RZLT.US Rezolute Inc 20191025 0 0.11 0.13 0.105 0.13 42910 6.5 up down incorrect
SABR.US Sabre Corporation 20191025 0 21.3 21.82 21.13 21.81 2764436 21.0895 up up correct
SAFM.US Sanderson Farms Inc 20191025 0 130.94 135.085 130.165 134.51 366892 131.6389 up up correct
SAFT.US Safety Insurance Group Inc 20191025 0 99.38 99.66 98.78 99.09 21358 89.6827 down up incorrect
SAGE.US Sage Therapeutics Inc 20191025 0 141.5 146.88 140.79 146.33 411941 146.33 up down incorrect
SAIA.US Saia Inc 20191025 0 99.56 103.74 98.985 103.06 524835 103.06 up up correct
SAL.US Salisbury Bancorp Inc 20191025 0 37.67 38.5 37.67 38.2177 8032 35.8883 up up correct
SALM.US Salem Media Group Inc 20191025 0 1.58 1.65 1.5199 1.58 37691 1.5099
SAMG.US Silvercrest Asset Management Group Inc 20191025 0 12.2267 12.4 12.102 12.34 5256 11.0925 up up correct
SANM.US Sanmina Corporation 20191025 0 31.47 31.85 31.33 31.47 225021 31.47
SANW.US S&W Seed Company 20191025 0 2.26 2.27 2.25 2.25 17589 2.25 down down correct
SASR.US Sandy Spring Bancorp Inc 20191025 0 34.04 34.55 34.04 34.31 99699 31.5608 up down incorrect
SATS.US EchoStar Corporation 20191025 0 38.49 38.96 38.35 38.44 224652 38.44 down down correct
SAVA.US Cassava Sciences Inc 20191025 0 1.26 1.37 1.22 1.3 189246 1.3 up up correct
SBAC.US SBA Communications Corporation 20191025 0 246.42 246.42 240.03 244.15 462128 240.3851 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20191025 0 28 28.83 26.705 28.39 716807 28.0588 up up correct
SBET.US Sharplink Gaming Ltd 20191025 0 1.14 1.21 1.03 1.13 45000 1.13 down down correct
SBFG.US SB Financial Group Inc 20191025 0 16.72 16.72 16.58 16.61 3785 15.7181 down down correct
SBGI.US Sinclair Broadcast Group Inc 20191025 0 41.59 42.6 41.48 41.57 395919 38.8424 down up incorrect
SBLK.US Star Bulk Carriers Corp 20191025 0 11.34 11.4405 11.05 11.15 674165 9.6062 down down correct
SBNY.US Signature Bank 20191025 0 121 122.8791 120.585 121.57 180636 117.2373 up up correct
SBRA.US Sabra Health Care REIT Inc 20191025 0 23.73 23.795 23.44 23.5 982601 19.6604 down down correct
SBSI.US Southside Bancshares Inc 20191025 0 34.61 34.68 33.79 34.57 152791 31.6658 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20191025 0 9.93 10 9.88 10 77920 9.9759 up up correct
SBUX.US Starbucks Corporation 20191025 0 83.21 83.565 82.63 83.38 5235296 79.9636 up up correct
SCHL.US Scholastic Corporation 20191025 0 37.8 38.15 37.67 37.68 95052 35.952 down down correct
SCHN.US Schnitzer Steel Industries Inc 20191025 0 21.18 21.67 21.03 21.09 175109 19.6903 down up incorrect
SCKT.US Socket Mobile Inc 20191025 0 2.05 2.0606 1.8 1.91 76546 1.91 down down correct
SCOA.US Scion Tech Growth I 20191025 0 2.93 2.93 2.93 2.93 300 2.93
SCOR.US comScore Inc 20191025 0 2.02 2.06 1.93 1.96 965748 1.96 down up incorrect
SCPH.US scPharmaceuticals Inc 20191025 0 5.86 5.86 5.477 5.74 32520 5.74 down down correct
SCPL.US SciPlay Corporation 20191025 0 8.93 8.995 8.69 8.89 134536 8.89 down down correct
SCR.US Score Media and Gaming Inc 20191025 0 0.456 0.48 0.4465 0.4649 4729 0.4649 up up correct
SCSC.US ScanSource Inc 20191025 0 30.79 31.55 30.79 31.42 43866 31.42 up up correct
SCVL.US Shoe Carnival Inc 20191025 0 33.61 34.34 33.61 34.27 162942 16.7639 up up correct
SCWX.US SecureWorks Corp 20191025 0 13.77 13.8 12.98 13.17 82405 13.17 down down correct
SCYX.US SCYNEXIS Inc 20191025 0 1.1 1.11 1.08 1.09 12183 10.9 down down correct
SDC.US SmileDirectClub Inc 20191025 0 10.73 11.9 10.65 11.38 6659916 11.38 up up correct
SEAC.US SeaChange International Inc 20191025 0 2.83 2.94 2.8 2.85 79132 2.85 up up correct
SECO.US Secoo Holding Limited 20191025 0 6.2 6.2427 6.08 6.11 107295 6.11 down down correct
SEDG.US SolarEdge Technologies Inc 20191025 0 92.88 93.31 88.27 93.2 1126323 93.2 up down incorrect
SEED.US Origin Agritech Limited 20191025 0 5.82 5.84 5.42 5.6 4220 5.6 down down correct
SEEL.US Seelos Therapeutics Inc 20191025 0 0.92 0.9483 0.86 0.89 212579 0.89 down down correct
SEIC.US SEI Investments Company 20191025 0 59.31 59.8 59.05 59.6 541395 57.7939 up up correct
SELB.US Selecta Biosciences Inc 20191025 0 1.3551 1.45 1.3401 1.45 87969 1.45 up up correct
SELF.US Global Self Storage Inc 20191025 0 4.63 4.6784 4.6 4.6 16357 4.0452 down up incorrect
SENEA.US Seneca Foods Corporation 20191025 0 33.01 34.67 33.01 34.6 21375 34.6 up down incorrect
SESN.US Sesen Bio Inc 20191025 0 1.38 1.465 1.36 1.39 2715110 1.39 up up correct
SFBC.US Sound Financial Bancorp Inc 20191025 0 34.71 34.71 34.71 34.71 5103 32.9813
SFBS.US ServisFirst Bancshares Inc 20191025 0 34.4 35.1 34.4 34.83 81422 33.6389 up up correct
SFET.US Safe 20191025 0 12.15 12.4421 12.0334 12.12 2848 12.12 down up incorrect
SFIX.US Stitch Fix Inc 20191025 0 22.85 24.27 22.82 23.81 2291544 23.81 up up correct
SFM.US Sprouts Farmers Market Inc 20191025 0 18.64 18.99 18.64 18.94 994228 18.94 up up correct
SFNC.US Simmons First National Corporation 20191025 0 24.23 24.75 24.02 24.56 519268 22.8935 up up correct
SFST.US Southern First Bancshares Inc 20191025 0 41.3 41.3 40.28 40.4 13321 40.4 down down correct
SFT.US Shift Technologies Inc 20191025 0 9.94 9.94 9.92 9.92 118253 9.92 down up incorrect
SGA.US Saga Communications Inc 20191025 0 29.9 30.38 29.9 30.21 814 28.3203 up up correct
SGBX.US SG Blocks Inc 20191025 0 0.3995 0.4197 0.3925 0.4 2263 8 up up correct
SGC.US Superior Group of Companies Inc 20191025 0 15.38 15.38 14.5 14.74 19367 14.0605 down up incorrect
SGEN.US Seagen Inc 20191025 0 99.32 102.72 99.32 102.62 757585 102.62 up up correct
SGH.US SMART Global Holdings Inc 20191025 0 29.55 30.58 29.25 30.1 202101 30.1 up up correct
SGLB.US Sigma Labs Inc 20191025 0 0.57 0.62 0.515 0.515 119182 5.15 down down correct
SGMA.US SigmaTron International Inc 20191025 0 4.01 4.3 4.01 4.25 17042 4.25 up down incorrect
SGML.US Sigma Lithium Corporation Common Shares 20191025 0 1.422 1.422 1.422 1.422 0 1.422
SGMO.US Sangamo Therapeutics Inc 20191025 0 8.63 9 8.58 8.96 834458 8.96 up down incorrect
SGMS.US Scientific Games Corporation 20191025 0 23.09 23.69 23.0694 23.55 750186 23.55 up up correct
SGOC.US SGOCO Group Ltd 20191025 0 1 1 1 1 104 1
SGRP.US SPAR Group Inc 20191025 0 1.067 1.11 1.067 1.1 38565 1.1 up down incorrect
SGRY.US Surgery Partners Inc 20191025 0 8.07 8.62 8.07 8.54 160830 8.54 up up correct
SHBI.US Shore Bancshares Inc 20191025 0 15.7 16.45 15.7 15.9 40562 14.7107 up up correct
SHEN.US Shenandoah Telecommunications Company 20191025 0 31.68 32.69 31.62 32.13 124176 19.8625 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20191025 0 0.61 0.6799 0.6077 0.6297 29231 10.0752 up down incorrect
SHIPW.US Seanergy Maritime Holdings Corp 20191025 0 0.01 0.01 0.0097 0.0097 79840 0.0097 down down correct
SHIPZ.US Seanergy Maritime Holdings Corp 20191025 0 0.2 0.2 0.2 0.2 6500 0.2
SHOO.US Steven Madden Ltd 20191025 0 35.85 36.35 35.47 35.94 582599 35.1154 up up correct
SHYF.US The Shyft Group Inc 20191025 0 15.61 15.92 15.4301 15.88 209651 15.7084 up down incorrect
SIBN.US SI 20191025 0 16.27 16.72 16 16.49 91678 16.49 up down incorrect
SIEB.US Siebert Financial Corp 20191025 0 8.96 9.07 8.9469 8.96 3335 8.96
SIEN.US Sientra Inc 20191025 0 6.12 6.55 6.12 6.46 429801 6.46 up up correct
SIFY.US Sify Technologies Limited 20191025 0 1.34 1.34 1.3 1.3059 20333 1.3059 down up incorrect
SIGA.US SIGA Technologies Inc 20191025 0 5.36 5.8 5.33 5.64 219622 5.64 up up correct
SIGI.US Selective Insurance Group Inc 20191025 0 72.42 72.69 71.71 72 204237 69.6077 down down correct
SILC.US Silicom Ltd 20191025 0 31.35 31.6 31.33 31.36 16766 31.36 up up correct
SILK.US Silk Road Medical Inc 20191025 0 32.78 35.16 32.75 34.23 223310 34.23 up up correct
SIMO.US Silicon Motion Technology Corporation 20191025 0 40.43 41.3 39.585 39.92 630623 37.4246 down down correct
SINO.US Sino 20191025 0 0.788 0.8095 0.7504 0.78 962 3.9 down up incorrect
SINT.US Sintx Technologies Inc 20191025 0 2.31 2.4794 2.28 2.39 117595 2.39 up up correct
SIOX.US Sio Gene Therapies Inc 20191025 0 6.32 6.58 6.25 6.29 38764 6.29 down down correct
SIRI.US Sirius XM Holdings Inc 20191025 0 6.44 6.5 6.4 6.44 17305661 6.3034
SISI.US Shineco Inc 20191025 0 0.54 0.6113 0.5121 0.55 155873 0.55 up up correct
SIVB.US SVB Financial Group 20191025 0 208.43 221.745 208.4 219.79 670495 219.79 up up correct
SKYW.US SkyWest Inc 20191025 0 57.56 59.36 57.55 59.03 108175 58.6172 up up correct
SLAB.US Silicon Laboratories Inc 20191025 0 108.65 109.44 107.285 107.87 249988 107.87 down down correct
SLDB.US Solid Biosciences Inc 20191025 0 12.47 12.836 11.73 12.02 382765 12.02 down down correct
SLGG.US Super League Gaming Inc 20191025 0 3.5 3.64 3.3208 3.5 60300 3.5
SLGL.US Sol 20191025 0 7.97 7.97 7.86 7.97 1130 7.97
SLGN.US Silgan Holdings Inc 20191025 0 30.49 30.96 30.48 30.87 368110 29.9187 up up correct
SLHG.US Skylight Health Group Inc. Ordinary Shares 20191025 0 0.073 0.08 0.073 0.0776 44150 0.388 up up correct
SLM.US SLM Corporation 20191025 0 8.35 8.675 8.34 8.66 2736242 8.4218 up up correct
SLMBP.US SLM Corporation 20191025 0 55.37 55.5157 55.3 55.47 3966 49.7463 up up correct
SLNG.US Stabilis Solutions Inc 20191025 0 5.2 5.2 5.2 5.2 5965 5.2
SLNH.US Soluna Holdings Inc 20191025 0 0.65 0.7 0.64 0.7 22400 0.7 up up correct
SLNO.US Soleno Therapeutics Inc 20191025 0 1.45 1.45 1.35 1.35 44684 1.35 down down correct
SLP.US Simulations Plus Inc 20191025 0 33.46 33.875 33.2 33.38 113949 33.1155 down down correct
SLRC.US SLR Investment Corp 20191025 0 20.52 20.5797 20.47 20.49 58506 16.5873 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20191025 0 4.905 5 4.7602 4.93 13567 4.93 up up correct
SLS.US SELLAS Life Sciences Group Inc 20191025 0 0.1368 0.1368 0.128 0.1334 93085 6.67 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20191025 0 0.875 0.875 0.875 0.875 0 0.875
SMBC.US Southern Missouri Bancorp Inc 20191025 0 35.85 36.35 35.85 36.02 10973 34.5044 up up correct
SMBK.US SmartFinancial Inc 20191025 0 20.15 20.5 20.15 20.43 27898 19.9238 up up correct
SMCI.US Super Micro Computer Inc 20191025 0 20.85 20.93 20.37 20.87 69974 20.87 up up correct
SMED.US Sharps Compliance Corp 20191025 0 4.85 4.95 4.62 4.93 130259 4.93 up down incorrect
SMID.US Smith 20191025 0 7.565 7.6 7.565 7.6 789 7.5247 up up correct
SMIT.US Schmitt Industries Inc 20191025 0 3.25 3.25 3.2 3.22 10049 3.22 down up incorrect
SMLR.US Semler Scientific Inc. Common Stock 20191025 0 47 47 45.5 47 3674 47
SMMF.US Summit Financial Group Inc 20191025 0 25.5 25.89 25.24 25.3 3510 23.5115 down down correct
SMMT.US Summit Therapeutics Inc 20191025 0 1.69 1.7 1.6404 1.7 102361 1.7 up up correct
SMPL.US The Simply Good Foods Company 20191025 0 23.77 23.96 23.51 23.51 1619601 23.51 down down correct
SMSI.US Smith Micro Software Inc 20191025 0 5.85 5.99 5.21 5.7 2010067 5.7 down up incorrect
SMTC.US Semtech Corporation 20191025 0 49.8 50.21 49.63 49.87 217280 49.87 up up correct
SMTI.US Sanara MedTech Inc 20191025 0 10.51 11.5 10 10 4015 10 down down correct
SNAX.US Stryve Foods Inc 20191025 0 10 10 9.9874 10 28850 10
SNBR.US Sleep Number Corporation 20191025 0 46.46 47.91 46.42 47.66 358035 47.66 up up correct
SNCR.US Synchronoss Technologies Inc 20191025 0 5.93 6.19 5.79 5.89 361177 5.89 down down correct
SND.US Smart Sand Inc 20191025 0 2.56 2.7 2.51 2.67 182338 2.67 up up correct
SNDL.US Sundial Growers Inc 20191025 0 3.87 3.97 3.77 3.94 230612 3.94 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20191025 0 6.32 6.68 6.29 6.64 57960 6.64 up up correct
SNES.US SenesTech Inc 20191025 0 0.7831 0.8 0.76 0.7699 999 15.398 down up incorrect
SNEX.US StoneX Group Inc 20191025 0 39.53 40.5 39.46 40.27 41495 40.27 up up correct
SNFCA.US Security National Financial Corporation 20191025 0 4.5185 4.541 4.485 4.499 4998 4.2847 down down correct
SNGX.US Soligenix Inc 20191025 0 0.9167 0.9536 0.8988 0.949 103103 0.949 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20191025 0 5.01 5.07 5.01 5.06 1895 5.06 up up correct
SNPS.US Synopsys Inc 20191025 0 136.65 138.47 136.23 137.14 573185 137.14 up down incorrect
SNT.US Senstar Technologies Ltd. 20191025 0 3.85 3.9 3.8 3.89 15455 2.1303 up up correct
SNY.US Sanofi 20191025 0 45.88 46.39 45.81 46.36 1024027 43.0745 up down incorrect
SOHO.US Sotherly Hotels Inc 20191025 0 6.62 6.68 6.5 6.53 22743 6.0433 down down correct
SOHOB.US Sotherly Hotels Inc 20191025 0 25.68 25.68 25.68 25.68 226 23.5744
SOHON.US Sotherly Hotels Inc 20191025 0 25.7 25.7205 25.6937 25.7205 2134 23.4713 up up correct
SOHOO.US Sotherly Hotels Inc 20191025 0 25.7336 25.7336 25.4953 25.4953 602 23.2309 down down correct
SOHU.US Sohu.com Limited 20191025 0 9.7 10.05 9.69 9.97 254482 9.97 up up correct
SOLO.US Electrameccanica Vehicles Corp 20191025 0 1.91 1.9761 1.91 1.92 91475 1.92 up down incorrect
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20191025 0 0.35 0.37 0.2612 0.37 18701 0.37 up down incorrect
SOLY.US Soliton Inc 20191025 0 13.5 14.07 10.52 12.51 927096 12.51 down down correct
SONM.US Sonim Technologies Inc 20191025 0 2.98 3.04 2.975 2.99 7183 29.9 up up correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20191025 0 0.7315 0.745 0.7011 0.7249 46369 18.8474 down down correct
SONO.US Sonos Inc 20191025 0 12.66 12.995 12.56 12.81 1202454 12.81 up up correct
SP.US SP Plus Corporation 20191025 0 38.47 39.15 38.245 38.88 89455 38.88 up down incorrect
SPCB.US SuperCom Ltd 20191025 0 0.6432 0.67 0.6378 0.6449 14863 0.6449 up up correct
SPFI.US South Plains Financial Inc 20191025 0 17.26 17.35 16.73 16.73 61700 16.3557 down down correct
SPI.US SPI Energy Co. Ltd 20191025 0 2.45 2.55 2.42 2.42 28265 2.42 down down correct
SPLK.US Splunk Inc 20191025 0 118.18 119.72 116.87 119.58 1024099 119.58 up up correct
SPNE.US SeaSpine Holdings Corporation 20191025 0 11.78 12.36 11.74 12.35 46270 12.35 up up correct
SPNS.US Sapiens International Corporation N.V 20191025 0 19.96 20.22 19.69 20.2 60327 19.8555 up down incorrect
SPOK.US Spok Holdings Inc 20191025 0 11.24 11.5 11.18 11.32 60022 10.1249 up up correct
SPPI.US Spectrum Pharmaceuticals Inc 20191025 0 7.77 8 7.7 7.85 909832 7.85 up up correct
SPRO.US Spero Therapeutics Inc 20191025 0 10.5 11.08 10.5 10.79 25301 10.79 up up correct
SPSC.US SPS Commerce Inc 20191025 0 53.38 55.46 51.59 52.24 902711 52.24 down down correct
SPTN.US SpartanNash Company 20191025 0 13.65 14.162 13.59 13.89 506751 12.6142 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20191025 0 6.54 6.92 6.54 6.75 557975 6.75 up up correct
SPWR.US SunPower Corporation 20191025 0 9.158 9.258 8.7481 9.208 3342944 6.0301 up down incorrect
SQBG.US Sequential Brands Group Inc 20191025 0 0.447 0.447 0.3975 0.4016 3783 16.064 down down correct
SQBGQ.US Sequential Brands Group Inc 20191025 0 18 18 16 16 3780 16 down down correct
SRAX.US SRAX Inc 20191025 0 1.88 1.94 1.82 1.92 404935 1.92 up up correct
SRCE.US 1st Source Corporation 20191025 0 50.8 51.37 50.56 50.93 45290 47.7754 up up correct
SRCL.US Stericycle Inc 20191025 0 53.14 53.81 52.9263 53.76 589491 53.76 up up correct
SRDX.US Surmodics Inc 20191025 0 43.78 47.02 43.03 46.82 123928 46.82 up up correct
SREV.US ServiceSource International Inc 20191025 0 0.9062 1.1 0.9062 1.04 375515 1.04 up up correct
SRGA.US Surgalign Holdings Inc 20191025 0 2.67 2.74 2.65 2.705 105065 2.705 up up correct
SRNE.US Sorrento Therapeutics Inc 20191025 0 1.52 1.59 1.5 1.55 681011 1.55 up up correct
SRPT.US Sarepta Therapeutics Inc 20191025 0 83.81 86.35 82.56 85.75 841597 85.75 up up correct
SRRA.US Sierra Oncology Inc 20191025 0 0.3 0.3099 0.295 0.2999 862215 11.996 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20191025 0 8.33 8.33 8.33 8.33 0 41.0624
SRRK.US Scholar Rock Holding Corporation 20191025 0 9 9.23 8.84 8.94 67864 8.94 down up incorrect
SRTS.US Sensus Healthcare Inc 20191025 0 5.55 5.78 5.52 5.55 7175 5.55
SSB.US South State Corporation 20191025 0 76.91 78.27 76.6 77.96 106856 73.4869 up down incorrect
SSKN.US STRATA Skin Sciences Inc 20191025 0 2.03 2.11 2.0084 2.11 22183 2.11 up up correct
SSNC.US SS&C Technologies Holdings Inc 20191025 0 50.28 51.29 50.07 51.24 1957962 50.2317 up down incorrect
SSNT.US SilverSun Technologies Inc 20191025 0 3.57 3.73 3.57 3.66 32969 2.7752 up up correct
SSP.US The E.W. Scripps Company 20191025 0 13.45 13.89 13.45 13.61 145272 13.2888 up up correct
SSRM.US SSR Mining Inc 20191025 0 15.02 15.06 14.48 14.67 811344 14.489 down down correct
SSSS.US SuRo Capital Corp 20191025 0 6.65 6.66 6.6 6.65 96500 3.547
SSTI.US ShotSpotter Inc 20191025 0 19.91 20.8 19.81 20.01 120205 20.01 up down incorrect
SSYS.US Stratasys Ltd 20191025 0 19.33 20.35 19.17 20.23 476584 20.23 up down incorrect
STAA.US STAAR Surgical Company 20191025 0 28.59 28.7 28.02 28.26 457180 28.26 down down correct
STAB.US Statera Biopharma Inc 20191025 0 0.7 0.72 0.7 0.7 11700 0.7
STAF.US Staffing 360 Solutions Inc 20191025 0 1 1.01 0.9701 0.993 1126 5.8921 down down correct
STBA.US S&T Bancorp Inc 20191025 0 36.79 37.9884 36.46 36.52 108576 33.3465 down down correct
STCN.US Steel Connect Inc 20191025 0 1.63 1.63 1.5932 1.63 5782 1.63
STFC.US State Auto Financial Corporation 20191025 0 34.42 34.42 33.57 33.72 30180 32.4097 down down correct
STGW.US MDC Partners Inc 20191025 0 2.83 2.94 2.83 2.92 95146 2.92 up up correct
STIM.US Neuronetics Inc 20191025 0 8.62 9.02 8.6 8.9 72685 8.9 up down incorrect
STKL.US SunOpta Inc 20191025 0 1.6 1.86 1.6 1.84 337479 1.84 up down incorrect
STKS.US The ONE Group Hospitality Inc 20191025 0 2.91 2.91 2.86 2.91 1372 2.91
STLD.US Steel Dynamics Inc 20191025 0 30.39 30.9 30.24 30.65 2078675 28.9105 up up correct
STND.US Standard AVB Financial Corp 20191025 0 27.68 27.99 27.68 27.99 738 26.4694 up down incorrect
STNE.US StoneCo Ltd 20191025 0 33.63 36.54 33.6 36.47 2777264 36.47 up up correct
STOK.US Stoke Therapeutics Inc 20191025 0 23.26 25.32 21.68 24.93 188965 24.93 up up correct
STRA.US Strategic Education Inc 20191025 0 128.74 132.06 127.7 131.22 159558 125.1041 up up correct
STRL.US Sterling Construction Company Inc 20191025 0 16.87 16.93 16.66 16.87 228956 16.87
STRM.US Streamline Health Solutions Inc 20191025 0 1.21 1.28 1.175 1.25 31734 1.25 up up correct
STRO.US Sutro Biopharma Inc 20191025 0 9.66 9.9 9.47 9.51 14310 9.51 down down correct
STRR.US Star Equity Holdings Inc 20191025 0 3.95 4 3.9 3.97 3191 3.97 up up correct
STRRP.US Star Equity Holdings Inc 20191025 0 9.65 9.65 9.35 9.4 4200 7.5382 down up incorrect
STRS.US Stratus Properties Inc 20191025 0 28 28 27.4 27.4 1270 27.4 down up incorrect
STRT.US Strattec Security Corporation 20191025 0 19.5 21.18 19.5 21.03 9523 20.7503 up up correct
STSA.US Satsuma Pharmaceuticals Inc 20191025 0 10.91 11.34 10.06 11.14 35525 11.14 up up correct
STX.US Seagate Technology Holdings plc 20191025 0 56.45 57.13 56.18 56.915 1622110 51.7678 up down incorrect
STXB.US Spirit of Texas Bancshares Inc 20191025 0 21.01 21.5 20.99 21.41 40269 20.815 up up correct
SUMO.US Sumo Logic Inc 20191025 0 157 157 157 157 0 157
SUMR.US Summer Infant Inc 20191025 0 0.35 0.386 0.3399 0.3399 3863 3.0591 down down correct
SUNS.US SLR Senior Investment Corp 20191025 0 17.38 17.47 17.36 17.43 20726 14.5105 up up correct
SUNW.US Sunworks Inc 20191025 0 3.18 3.26 2.95 3.14 492239 3.14 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20191025 0 26.52 27.52 26.34 27.48 433016 27.48 up up correct
SURF.US Surface Oncology Inc 20191025 0 1.38 1.44 1.36 1.38 20012 1.38
SURG.US SurgePays Inc. Common Stock 20191025 0 0.303 0.312 0.3005 0.312 8741 15.6 up up correct
SVBI.US Severn Bancorp Inc 20191025 0 8.19 8.1908 8.175 8.175 870 7.8461 down down correct
SVC.US Service Properties Trust 20191025 0 25.47 25.555 25.22 25.39 550360 24.6412 down down correct
SVRA.US Savara Inc 20191025 0 0.8507 0.92 0.84 0.8858 312104 0.8858 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20191025 0 6.9852 7.01 6.88 6.99 13785 6.99 up up correct
SWAV.US ShockWave Medical Inc 20191025 0 33.45 33.88 32.79 33.31 177886 33.31 down down correct
SWBI.US Smith & Wesson Brands Inc 20191025 0 5.4573 5.5496 5.4189 5.5188 760695 5.4127 up down incorrect
SWIR.US Sierra Wireless Inc 20191025 0 10.84 11.09 10.8 10.99 146034 10.99 up down incorrect
SWKH.US SWK Holdings Corporation 20191025 0 12.79 12.98 12.6 12.6 500 12.6 down down correct
SWKS.US Skyworks Solutions Inc 20191025 0 90.01 90.59 89.69 90.06 1296319 87.2649 up up correct
SWTX.US SpringWorks Therapeutics Inc 20191025 0 19.98 21.66 19.81 21.44 89200 21.44 up up correct
SXTC.US China SXT Pharmaceuticals Inc 20191025 0 4.4 4.52 4.08 4.24 16075 4.24 down down correct
SY.US So 20191025 0 9.35 10.03 9.31 9.55 356982 9.55 up up correct
SYBT.US Stock Yards Bancorp Inc 20191025 0 38.84 39.45 38.72 39.45 39688 37.2655 up down incorrect
SYBX.US Synlogic Inc 20191025 0 2.1766 2.25 2.16 2.18 82065 2.18 up down incorrect
SYNA.US Synaptics Incorporated 20191025 0 41.31 41.96 41.13 41.9 246994 41.9 up up correct
SYNC.US Synacor Inc 20191025 0 1.51 1.55 1.51 1.54 30749 1.54 up down incorrect
SYNH.US Syneos Health Inc 20191025 0 53.58 53.92 53.15 53.23 327763 53.23 down up incorrect
SYNL.US Synalloy Corporation 20191025 0 14.96 15.2023 14.61 15.2 6961 15.2 up up correct
SYPR.US Sypris Solutions Inc 20191025 0 1.05 1.05 0.9775 0.9899 6834 0.9899 down down correct
SYRS.US Syros Pharmaceuticals Inc 20191025 0 5.44 5.46 5.11 5.34 363150 5.34 down down correct
TA.US TravelCenters of America Inc 20191025 0 10.2 10.9 10 10.49 118569 10.49 up up correct
TACO.US Del Taco Restaurants Inc 20191025 0 8.13 8.19 7.885 7.92 619750 7.7832 down down correct
TACT.US TransAct Technologies Incorporated 20191025 0 11.6217 11.86 11.28 11.32 12869 11.2309 down down correct
TAIT.US Taitron Components Incorporated 20191025 0 2.56 2.6 2.56 2.56 11486 2.3061
TANH.US Tantech Holdings Ltd 20191025 0 1.54 1.54 1.48 1.48 14234 1.48 down down correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20191025 0 25.44 25.49 25.43 25.483 2522 21.6152 up up correct
TANNL.US TravelCenters of America LLC SR NT 20191025 0 25.28 25.41 25.28 25.365 3341 21.1967 up down incorrect
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20191025 0 25.3001 25.5821 25.3 25.47 3860 21.6309 up up correct
TAOP.US Taoping Inc 20191025 0 0.5404 0.55 0.53 0.53 3514 3.18 down down correct
TARA.US Protara Therapeutics Inc 20191025 0 0.2589 0.2663 0.2534 0.2552 3121 10.208 down down correct
TAST.US Carrols Restaurant Group Inc 20191025 0 7.7 7.93 7.65 7.9 527983 7.1688 up up correct
TATT.US TAT Technologies Ltd 20191025 0 5 5 4.91 4.91 445 4.91 down down correct
TBBK.US The Bancorp Inc 20191025 0 10.44 11.18 10.27 11.02 243807 11.02 up up correct
TBK.US Triumph Bancorp Inc 20191025 0 32.48 32.86 32.35 32.58 69949 32.58 up up correct
TBLT.US ToughBuilt Industries Inc 20191025 0 0.3 0.318 0.2925 0.3179 55962 3.179 up up correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20191025 0 0.0099 0.01 0.0099 0.01 23400 0.01 up up correct
TBNK.US Territorial Bancorp Inc 20191025 0 28.94 29.26 28.84 28.92 7692 26.0288 down down correct
TBPH.US Theravance Biopharma Inc 20191025 0 16.32 16.75 15.95 16.43 278024 16.43 up up correct
TC.US TuanChe ADR 20191025 0 2.66 2.69 2.6 2.6 5987 10.4 down down correct
TCBI.US Texas Capital Bancshares Inc 20191025 0 55.35 56.63 55.095 56.2 326812 56.2 up up correct
TCBK.US TriCo Bancshares 20191025 0 36.35 36.98 36.21 36.8 36909 34.7477 up up correct
TCCO.US Technical Communications Corporation 20191025 0 2.37 2.55 2.34 2.55 1977 2.55 up up correct
TCDA.US Tricida Inc 20191025 0 36.32 37.48 35.995 36.73 258097 36.73 up up correct
TCFC.US The Community Financial Corporation 20191025 0 33.11 33.32 32.745 32.94 8652 31.8265 down down correct
TCMD.US Tactile Systems Technology Inc 20191025 0 44.73 45.58 44.435 44.88 113127 44.88 up up correct
TCOM.US Trip.com Group Limited 20191025 0 30.36 31.14 30.24 30.82 3331536 30.82 up down incorrect
TCON.US TRACON Pharmaceuticals Inc 20191025 0 0.3062 0.36 0.3025 0.346 42232 3.46 up up correct
TCPC.US BlackRock TCP Capital Corp 20191025 0 13.79 13.885 13.7 13.87 184260 10.9491 up up correct
TCRR.US TCR2 Therapeutics Inc 20191025 0 12.57 13.67 12.54 13.39 93473 13.39 up up correct
TCX.US Tucows Inc 20191025 0 56.67 58.82 56.26 58.55 29794 58.55 up up correct
TDACW.US Trident Acquisitions Corp. Warrant 20191025 0 0.1198 0.1198 0.1198 0.1198 3318 0.1198
TDW.US WT 20191025 0 0.95 0.95 0.95 0.95 113 0.105
TEAM.US Atlassian Corporation Plc 20191025 0 113.17 116 112.95 113.82 1748987 113.82 up up correct
TECH.US Bio 20191025 0 200.91 204.225 200.6 203.31 107832 201.3719 up up correct
TECTP.US Tectonic Financial Inc 20191025 0 10.42 10.42 10.4 10.4 600 8.4093 down down correct
TEDU.US Tarena International Inc 20191025 0 0.8 0.8099 0.77 0.773 13747 3.865 down down correct
TELL.US Tellurian Inc 20191025 0 8.1 8.24 8.01 8.17 762033 8.17 up up correct
TENB.US Tenable Holdings Inc 20191025 0 22.49 22.98 22.49 22.81 342996 22.81 up up correct
TENX.US Tenax Therapeutics Inc 20191025 0 1.21 1.23 1.2 1.21 30390 1.21
TER.US Teradyne Inc 20191025 0 63.03 64.11 63.03 63.62 2219290 63.0178 up down incorrect
TESS.US TESSCO Technologies Incorporated 20191025 0 15.64 15.76 15.47 15.47 5416 15.1739 down up incorrect
TFFP.US TFF Pharmaceuticals Inc 20191025 0 5.19 5.24 4.9 5.07 467351 5.07 down down correct
TFSL.US TFS Financial Corporation 20191025 0 18.96 19.05 18.91 19.02 148182 16.6415 up up correct
TGA.US TransGlobe Energy Corporation 20191025 0 1.22 1.26 1.2 1.21 169958 1.1323 down up incorrect
TGLS.US Tecnoglass Inc 20191025 0 8.05 8.31 8.01 8.3 46411 7.9518 up up correct
TGTX.US TG Therapeutics Inc 20191025 0 5.7 5.88 5.69 5.78 830821 5.78 up up correct
TH.US Target Hospitality Corp 20191025 0 5.67 5.755 5.64 5.67 97359 5.67
THCAU.US Tuscan Holdings Corp. II 20191025 0 10.05 10.1798 10.05 10.1798 200 10.1798 up up correct
THCAW.US THCAW 20191025 0 0.53 0.53 0.52 0.52 55000 0.52 down down correct
THFF.US First Financial Corporation 20191025 0 42.9 43.81 42.9 43.27 24188 41.1169 up up correct
THMA.US Thimble Point Acquisition Corp 20191025 0 0.36 0.36 0.36 0.36 0 0.36
THMO.US ThermoGenesis Holdings Inc 20191025 0 4.85 4.9 4.18 4.67 87053 4.67 down up incorrect
THRM.US Gentherm Incorporated 20191025 0 42.31 43 42.2959 42.78 140679 42.78 up down incorrect
THTX.US Theratechnologies Inc 20191025 0 3.97 4.08 3.9 4 12089 4 up up correct
TIGO.US Millicom International Cellular S.A 20191025 0 43.9 43.9232 43.5 43.53 60050 42.3126 down down correct
TIGR.US UP Fintech Holding Limited 20191025 0 3.95 4.06 3.91 3.91 304300 3.91 down down correct
TILE.US Interface Inc 20191025 0 16.48 17.4288 15.49 16.45 1231498 16.1291 down down correct
TIPLX.US Total Income + Real Estate Fund Class L 20191025 0 30.23 30.23 30.23 30.23 0 27.1885
TIPPX.US Total Income + Real Estate Fund CL C 20191025 0 29.19 29.19 29.19 29.19 0 25.8469
TIPRX.US Totl In Rl Est A 20191025 0 30.41 30.41 30.41 30.41 0 27.3598
TIPT.US Tiptree Inc 20191025 0 7.38 7.46 7.3076 7.31 9282 6.9597 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20191025 0 30.9 30.9 30.9 30.9 0 27.8212
TITN.US Titan Machinery Inc 20191025 0 16.35 16.71 16.26 16.63 57201 16.63 up up correct
TLF.US Tandy Leather Factory Inc 20191025 0 12.97 12.97 12.97 12.97 228 12.2752
TLGT.US Teligent Inc 20191025 0 0.61 0.62 0.502 0.56 50594 5.6 down down correct
TLRY.US Tilray Inc 20191025 0 24.02 24.4388 23.42 23.67 1656065 23.67 down down correct
TLSA.US Tiziana Life Sciences PLC 20191025 0 6.022 6.2428 6.022 6.2173 1094 1.2435 up up correct
TMDI.US Titan Medical Inc 20191025 0 0.45 0.47 0.4001 0.426 922135 0.426 down down correct
TMDX.US TransMedics Group Inc 20191025 0 18.05 18.22 17.79 17.85 37787 17.85 down down correct
TMUS.US T 20191025 0 81.68 82.18 81.51 81.62 2014354 81.62 down down correct
TNDM.US Tandem Diabetes Care Inc 20191025 0 63.3 64.4718 62.501 63.59 842186 63.59 up up correct
TNT.US Peak Fintech Group Inc. Common Shares 20191025 0 1670 1670 1620 1630 59000 1630 down up incorrect
TNXP.US Tonix Pharmaceuticals Holding Corp 20191025 0 0.38 0.3999 0.38 0.3985 22421 3.985 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20191025 0 0.113 0.115 0.113 0.115 813 0.92 up down incorrect
TOPS.US Top Ships Inc 20191025 0 3.08 3.1887 2.975 3.03 407043 75.75 down down correct
TOUR.US Tuniu Corporation 20191025 0 2.97 3.1 2.97 3.1 22104 3.1 up up correct
TOWN.US TowneBank 20191025 0 28.15 28.33 28 28.03 118847 26.2935 down down correct
TPIC.US TPI Composites Inc 20191025 0 19.73 20.22 19.55 20.12 264721 20.12 up up correct
TPST.US Tempest Therapeutics Inc 20191025 0 7.16 7.365 7.1 7.16 578 107.4
TPTX.US Turning Point Therapeutics Inc 20191025 0 37.35 37.35 35.675 36.64 173907 36.64 down down correct
TREE.US LendingTree Inc 20191025 0 313.98 325.5409 311.6296 323.63 60841 323.63 up up correct
TRHC.US Tabula Rasa HealthCare Inc 20191025 0 50.3 51.015 49.21 49.24 116389 49.24 down down correct
TRIB.US Trinity Biotech plc 20191025 0 0.75 0.8 0.7148 0.73 123105 0.73 down down correct
TRIL.US Trillium Therapeutics Inc 20191025 0 0.27 0.282 0.265 0.2694 124732 0.2694 down down correct
TRIP.US TripAdvisor Inc 20191025 0 39.29 40.74 39.23 40.32 1128280 35.8556 up up correct
TRIT.US Triterras Inc 20191025 0 9.83 9.85 9.81 9.81 711650 9.81 down down correct
TRMB.US Trimble Inc 20191025 0 38.88 39.35 38.88 38.99 1280753 38.99 up up correct
TRMD.US TORM plc 20191025 0 9.5718 9.6613 9.5689 9.5689 640 8.3978 down down correct
TRMK.US Trustmark Corporation 20191025 0 34.19 34.56 34.16 34.36 149263 31.9933 up up correct
TRNS.US Transcat Inc 20191025 0 29.82 30.24 29.235 30 32505 30 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20191025 0 0.0016 0.0017 0.0015 0.0017 6 0.33 up up correct
TROO.US TROOPS Inc 20191025 0 1 1 1 1 100 1
TROW.US T. Rowe Price Group Inc 20191025 0 113.54 114 112 113.71 981979 107.1755 up up correct
TRS.US TriMas Corporation 20191025 0 31.31 31.64 31.23 31.55 75591 31.5124 up down incorrect
TRST.US TrustCo Bank Corp NY 20191025 0 8.42 8.53 8.41 8.46 178084 38.6461 up up correct
TRUE.US TrueCar Inc 20191025 0 3.28 3.395 3.26 3.33 652348 3.33 up up correct
TRUP.US Trupanion Inc 20191025 0 22.04 23.19 22 22.79 154392 22.79 up up correct
TRVG.US trivago N.V 20191025 0 3.58 3.69 3.58 3.64 220991 3.64 up up correct
TRVI.US Trevi Therapeutics Inc 20191025 0 3.4311 3.7 3.4311 3.67 2378 3.67 up up correct
TRVN.US Trevena Inc 20191025 0 0.9392 0.98 0.93 0.9692 171479 0.9692 up up correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20191025 0 40.15 41.18 40.01 40.44 15700 29.39 up up correct
TSBK.US Timberland Bancorp Inc 20191025 0 26.4141 26.55 26.22 26.45 5255 24.3043 up down incorrect
TSC.US TriState Capital Holdings Inc 20191025 0 23.18 23.49 23 23.05 78148 23.05 down up incorrect
TSCAP.US TriState Capital Holdings Inc 20191025 0 26.83 26.83 26.7822 26.7822 537 23.0342 down down correct
TSCBP.US TriState Capital Holdings Inc 20191025 0 26.91 26.91 26.91 26.91 200 23.367
TSCO.US Tractor Supply Company 20191025 0 97.05 97.69 95.6 96.46 1910870 93.9029 down down correct
TSEM.US Tower Semiconductor Ltd 20191025 0 21.67 21.96 21.54 21.71 160328 21.71 up down incorrect
TSIFX.US TSIFX 20191025 0 9.98 9.98 9.98 9.98 0 9.1754
TSLA.US Tesla Inc 20191025 0 297.72 330 296.11 328.13 150030448 65.626 up up correct
TSRI.US TSR Inc 20191025 0 3.5282 3.5282 3.5282 3.5282 250 3.5282
TTD.US The Trade Desk Inc 20191025 0 195.39 203.8 191.68 202.62 1534591 20.262 up down incorrect
TTEC.US TTEC Holdings Inc 20191025 0 47.89 48.45 47.51 47.55 44745 45.1038 down down correct
TTEK.US Tetra Tech Inc 20191025 0 87.65 88.5 86.921 87.19 137136 85.9512 down down correct
TTGT.US TechTarget Inc 20191025 0 23.28 24.09 23.28 24.01 155590 24.01 up up correct
TTMI.US TTM Technologies Inc 20191025 0 12.37 12.71 12.37 12.64 357225 12.64 up up correct
TTNP.US Titan Pharmaceuticals Inc 20191025 0 0.19 0.193 0.1756 0.1823 289399 5.469 down down correct
TTOO.US T2 Biosystems Inc 20191025 0 2.35 2.47 2.34 2.41 345566 2.41 up up correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20191025 0 1.63 1.67 1.54 1.63 1376167 1.5025
TTWO.US Take 20191025 0 124.38 125.59 123.42 125.33 647462 125.33 up up correct
TURN.US 180 Degree Capital Corp 20191025 0 2.13 2.13 2.1 2.12 27238 6.36 down down correct
TUSK.US Mammoth Energy Services Inc 20191025 0 1.84 1.87 1.75 1.77 416519 1.77 down down correct
TVTX.US Travere Therapeutics Inc 20191025 0 11.25 11.52 11.21 11.26 395946 11.26 up up correct
TVTY.US Tivity Health Inc 20191025 0 15.39 15.49 14.84 14.89 607414 14.89 down down correct
TW.US Tradeweb Markets Inc 20191025 0 41.31 41.87 40.52 40.85 687300 40.3931 down up incorrect
TWIN.US Twin Disc Incorporated 20191025 0 10.05 10.65 9.97 10.25 20845 10.25 up down incorrect
TWNK.US Hostess Brands Inc 20191025 0 12.83 12.88 12.77 12.82 467661 12.82 down down correct
TWNKW.US Hostess Brands Inc 20191025 0 1.2369 1.25 1.2369 1.25 7663 1.25 up up correct
TWOU.US 2U Inc 20191025 0 17.92 18.46 17.765 18.3 863569 18.3 up up correct
TWST.US Twist Bioscience Corporation 20191025 0 23.29 24.26 22.59 24.21 191835 24.21 up up correct
TXG.US 10x Genomics Inc 20191025 0 57.44 58.8996 51.49 52.5 127685 52.5 down down correct
TXMD.US TherapeuticsMD Inc 20191025 0 2.67 2.99 2.45 2.84 23594141 2.84 up up correct
TXN.US Texas Instruments Incorporated 20191025 0 118.51 120.69 118.51 120.51 4788229 113.519 up down incorrect
TXRH.US Texas Roadhouse Inc 20191025 0 48.38 50.03 48.35 49.76 1171455 48.4958 up down incorrect
TYHT.US Shineco Inc 20191025 0 0.54 0.6113 0.5121 0.55 155873 4.95 up down incorrect
TYME.US Tyme Technologies Inc 20191025 0 1.44 1.49 1.4 1.44 108983 1.44
TZOO.US Travelzoo 20191025 0 10.09 10.13 9.9 9.9 45520 9.9 down up incorrect
UAL.US United Airlines Holdings Inc 20191025 0 89.68 91.84 89.67 91.64 2218463 91.64 up up correct
UBCP.US United Bancorp Inc 20191025 0 11.8 11.8 11.8 11.8 355 10.801
UBFO.US United Security Bancshares 20191025 0 10.3 10.305 10.02 10.03 34997 8.9101 down down correct
UBOH.US United Bancshares Inc 20191025 0 20.21 20.5185 20 20.5185 1110 19.3924 up up correct
UBSI.US United Bankshares Inc 20191025 0 39.75 39.98 38.81 39.6 469887 35.8361 down down correct
UBX.US Unity Biotechnology Inc 20191025 0 6.57 7.18 6.57 6.88 201752 6.88 up down incorrect
UCBI.US United Community Banks Inc 20191025 0 30.48 30.66 30.325 30.34 312208 28.3905 down down correct
UCTT.US Ultra Clean Holdings Inc 20191025 0 17.31 18.19 17.24 18.08 589805 18.08 up up correct
UEIC.US Universal Electronics Inc 20191025 0 49 50.17 48.95 50 31774 50 up up correct
UEPS.US Net 1 UEPS Technologies Inc 20191025 0 2.98 3.11 2.98 3.08 68266 3.08 up down incorrect
UFCS.US United Fire Group Inc 20191025 0 45.42 45.69 45.23 45.39 36619 42.352 down down correct
UFPI.US UFP Industries Inc 20191025 0 50.52 50.996 50.06 50.26 715135 49.1526 down down correct
UFPT.US UFP Technologies Inc 20191025 0 39.81 40.2448 38.81 39.5 31725 39.5 down up incorrect
UG.US United 20191025 0 18.55 18.55 18.3 18.32 1111 16.5455 down down correct
UHAL.US AMERCO 20191025 0 418.37 419.92 410.05 411.64 44397 407.7442 down down correct
UIHC.US United Insurance Holdings Corp 20191025 0 12.28 12.34 12.12 12.16 58869 11.1561 down up incorrect
ULBI.US Ultralife Corporation 20191025 0 8.67 8.95 8.67 8.74 15910 8.74 up up correct
ULH.US Universal Logistics Holdings Inc 20191025 0 22.52 23.5 19.7801 20.14 186634 19.4336 down down correct
ULTA.US Ulta Beauty Inc 20191025 0 238.38 242.475 237.73 240.9 659343 240.9 up up correct
UMBF.US UMB Financial Corporation 20191025 0 65.44 66 64.97 65.5 205189 62.9329 up up correct
UMPQ.US Umpqua Holdings Corporation 20191025 0 16.06 16.28 16.03 16.12 899869 14.4511 up up correct
UNB.US Union Bankshares Inc 20191025 0 33.25 33.25 32.51 32.51 1143 29.5377 down down correct
UNIQX.US UNIQX 20191025 0 26.39 26.39 26.39 26.39 0 24.1922
UNIT.US Uniti Group Inc 20191025 0 7.78 8.025 7.75 7.8 1477818 6.7025 up up correct
UNTY.US Unity Bancorp Inc 20191025 0 21.11 21.245 20.68 20.68 6404 19.8742 down down correct
UONE.US Urban One Inc 20191025 0 2.15 2.15 2.15 2.15 24 2.15
UONEK.US Urban One Inc 20191025 0 2.15 2.165 2.12 2.165 2516 2.165 up up correct
UPLD.US Upland Software Inc 20191025 0 37.5 38.67 37.13 37.61 381912 37.61 up up correct
UPWK.US Upwork Inc 20191025 0 14.81 15.04 14.75 14.82 620411 14.82 up up correct
URBN.US Urban Outfitters Inc 20191025 0 28.72 29.8 28.7 29.45 2586853 29.45 up up correct
URGN.US UroGen Pharma Ltd 20191025 0 21.48 22.09 21.06 21.97 113949 21.97 up up correct
USAK.US USA Truck Inc 20191025 0 7.83 8.09 7.75 7.81 48860 7.81 down down correct
USAP.US Universal Stainless & Alloy Products Inc 20191025 0 13.39 13.45 13 13 12595 13 down down correct
USAU.US U.S. Gold Corp 20191025 0 0.82 0.8598 0.82 0.834 68881 8.34 up down incorrect
USEG.US U.S. Energy Corp 20191025 0 0.4201 0.47 0.4201 0.4515 3432 4.515 up up correct
USIO.US Usio Inc 20191025 0 1.94 2.047 1.94 2.015 11758 2.015 up up correct
USLM.US United States Lime & Minerals Inc 20191025 0 80.75 81.34 79.47 81 9780 75.7975 up up correct
USQIX.US USQ Core Real Estate Fund 20191025 0 25.71 25.71 25.71 25.71 0 23.7217
USQSX.US USQ Core Real Estate Fund 20191025 0 25.71 25.71 25.71 25.71 0 23.7225
USWS.US U.S. Well Services Inc 20191025 0 1.56 1.72 1.56 1.7 8299 5.95 up up correct
UTHR.US United Therapeutics Corporation 20191025 0 82.99 84.62 82.75 84.07 341250 84.07 up up correct
UTMD.US Utah Medical Products Inc 20191025 0 93.05 94.5 93.05 94.05 5426 90.0653 up down incorrect
UTSI.US UTStarcom Holdings Corp 20191025 0 2.95 2.98 2.95 2.969 6599 2.969 up up correct
UVSP.US Univest Financial Corporation 20191025 0 25.88 25.955 25.435 25.56 59556 23.8411 down down correct
UXIN.US Uxin Limited 20191025 0 2.94 3 2.8644 2.96 732680 2.96 up up correct
VABK.US Virginia National Bankshares Corporation 20191025 0 37.3 37.3 37.3 37.3 1000 34.0638
VALU.US Value Line Inc 20191025 0 24.24 24.78 23.66 24.52 3993 23.1667 up up correct
VBIV.US VBI Vaccines Inc 20191025 0 0.5796 0.6475 0.565 0.6408 2987375 0.6408 up down incorrect
VBLT.US Vascular Biogenics Ltd 20191025 0 1.26 1.29 1.2313 1.29 39391 1.29 up up correct
VBTX.US Veritex Holdings Inc 20191025 0 24.76 25.19 24.73 24.78 380240 23.3025 up up correct
VC.US Visteon Corporation 20191025 0 92.49 98.165 91.5 95.26 703281 95.26 up up correct
VCEL.US Vericel Corporation 20191025 0 15.88 16.21 15.86 16.14 337194 16.14 up up correct
VCMIX.US Versus Capital Multi 20191025 0 28.2 28.2 28.2 28.2 0 26.0203
VCNX.US Vaccinex Inc 20191025 0 5.9 6.4529 5.9 6.45 2084 6.45 up down incorrect
VCRRX.US Versus Capital Real Assets Fund LLC 20191025 0 25.78 25.78 25.78 25.78 0 24.0697
VCTR.US Victory Capital Holdings Inc 20191025 0 15.67 16.67 15.67 16 75695 15.5092 up down incorrect
VCYT.US Veracyte Inc 20191025 0 20.7 21.63 20.0915 21.21 852609 21.21 up up correct
VECO.US Veeco Instruments Inc 20191025 0 12.87 13.46 12.85 13.42 244141 13.42 up up correct
VEON.US VEON Ltd 20191025 0 2.4 2.485 2.38 2.43 1901729 2.2673 up down incorrect
VERB.US Verb Technology Company Inc 20191025 0 1.06 1.1 1.05 1.0665 52032 1.0665 up up correct
VERBW.US Verb Technology Company Inc 20191025 0 0.35 0.4 0.35 0.4 11493 0.4 up down incorrect
VERI.US Veritone Inc 20191025 0 2.89 3 2.86 2.95 379920 2.95 up up correct
VERO.US Venus Concept Inc 20191025 0 0.4546 0.4546 0.42 0.4201 87230 6.3015 down down correct
VERU.US Veru Inc 20191025 0 1.93 2.08 1.93 2 182697 2 up up correct
VERY.US Vericity Inc 20191025 0 13.17 13.17 13.17 13.17 166 8.9161
VFF.US Village Farms International Inc 20191025 0 8.61 8.81 8.22 8.31 833388 8.31 down down correct
VFLEX.US VFLEX 20191025 0 25.51 25.51 25.51 25.51 0 22.7107
VG.US Vonage Holdings Corp 20191025 0 9.98 10.049 9.85 9.87 1734544 9.87 down down correct
VIA.US Via Renewables Inc 20191025 0 9.45 9.55 9.32 9.53 58257 8.1246 up up correct
VIAC.US ViacomCBS Inc 20191025 0 35.67 36.795 35.65 36.04 4334145 33.6633 up up correct
VIACA.US ViacomCBS Inc 20191025 0 39.67 40.15 39.543 39.75 4211 37.3987 up down incorrect
VIASP.US Via Renewables Inc 20191025 0 24.75 24.75 24.7 24.7 16400 20.4864 down down correct
VIAV.US Viavi Solutions Inc 20191025 0 14.76 14.93 14.7501 14.82 2145202 14.82 up up correct
VICR.US Vicor Corporation 20191025 0 34 35.32 33.8835 35.22 283611 35.22 up up correct
VIOT.US Viomi Technology Co. Ltd 20191025 0 8.32 8.44 8.23 8.24 276533 8.24 down down correct
VIR.US Vir Biotechnology Inc 20191025 0 14.32 14.8 14.095 14.64 189655 14.64 up up correct
VIRC.US Virco Mfg. Corporation 20191025 0 4 4.07 3.95 3.96 21282 3.96 down down correct
VIRT.US Virtu Financial Inc 20191025 0 16.82 17.12 16.67 16.93 674232 15.4252 up up correct
VIRX.US Viracta Therapeutics Inc 20191025 0 5.9 6.3 5.9 6.1 80100 6.1 up up correct
VISL.US Vislink Technologies Inc 20191025 0 0.3814 0.4 0.3737 0.3901 67425 2.3406 up up correct
VIVE.US Viveve Medical Inc 20191025 0 53.8 54.1 48.6 50 28660 50 down down correct
VIVO.US Meridian Bioscience Inc 20191025 0 9.86 10.07 9.8164 9.91 167267 9.91 up up correct
VJET.US voxeljet AG 20191025 0 1.988 2.04 1.91 2 9557 10 up up correct
VKTX.US Viking Therapeutics Inc 20191025 0 6.42 6.56 6.39 6.49 1364110 6.49 up up correct
VLDR.US Velodyne Lidar Inc 20191025 0 10.0476 10.08 10.0476 10.08 1002 10.08 up down incorrect
VLDRW.US Velodyne Lidar Inc 20191025 0 0.47 0.47 0.45 0.45 5300 0.45 down down correct
VLGEA.US Village Super Market Inc 20191025 0 26.04 26.15 25.61 25.73 15531 23.6773 down down correct
VLY.US Valley National Bancorp 20191025 0 11.67 11.7 11.59 11.62 1638206 10.5361 down down correct
VLYPO.US Valley National Bancorp 20191025 0 25.54 25.57 25.45 25.46 15464 22.4911 down down correct
VLYPP.US Valley National Bancorp 20191025 0 28.658 29.03 28.65 29.03 4080 25.5506 up up correct
VMD.US Viemed Healthcare Inc 20191025 0 8.45 8.45 8.26 8.26 8271 8.26 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20191025 0 13.67 14.185 13.65 14.04 1165892 14.04 up up correct
VNET.US 21Vianet Group Inc 20191025 0 8.15 8.15 7.9 8.1 87619 8.1 down down correct
VNOM.US Viper Energy Partners LP 20191025 0 26.97 27.35 26.53 27.04 271242 23.9471 up up correct
VOD.US Vodafone Group Plc 20191025 0 20.46 20.59 20.46 20.5 1911220 17.6984 up up correct
VOXX.US VOXX International Corporation 20191025 0 4.945 5.28 4.94 5.16 83239 5.16 up up correct
VRA.US Vera Bradley Inc 20191025 0 10.4 10.67 10.35 10.48 266940 10.48 up up correct
VRAY.US ViewRay Inc 20191025 0 2.51 2.64 2.475 2.62 743705 2.62 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20191025 0 13.6 14.79 13.2 14.67 67936 14.67 up up correct
VRDN.US Viridian Therapeutics Inc 20191025 0 0.75 0.821 0.73 0.7909 5900 11.8635 up up correct
VREX.US Varex Imaging Corporation 20191025 0 28.7 29.32 28.44 29.05 146268 29.05 up down incorrect
VRME.US VerifyMe Inc 20191025 0 0.09 0.09 0.07 0.0856 8401 4.28 down down correct
VRNA.US Verona Pharma plc 20191025 0 4.39 4.69 4.39 4.4 1200 4.4 up up correct
VRNS.US Varonis Systems Inc 20191025 0 62.34 62.97 61.86 62.66 619269 20.8867 up up correct
VRNT.US Verint Systems Inc 20191025 0 43.8891 44.219 43.5192 43.984 308219 22.4065 up down incorrect
VRRM.US Verra Mobility Corporation 20191025 0 13.84 14.02 13.77 13.84 649250 13.84
VRSK.US Verisk Analytics Inc 20191025 0 150.15 150.95 148.62 148.92 564038 146.8391 down down correct
VRSN.US VeriSign Inc 20191025 0 198.57 198.57 188.215 190.16 1152704 190.16 down down correct
VRTS.US Virtus Investment Partners Inc 20191025 0 106.94 106.94 99.7701 102.16 35108 97.6978 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20191025 0 193.13 195.94 192.55 194.49 1199278 194.49 up up correct
VS.US Versus Systems Inc 20191025 0 0.2452 0.248 0.2201 0.2336 5310 3.7376 down down correct
VSAT.US Viasat Inc 20191025 0 69.89 71.115 69.6 69.91 107592 69.91 up up correct
VSEC.US VSE Corporation 20191025 0 32.61 33.135 32.61 32.78 3290 32.0279 up down incorrect
VSLAX.US Invesco Senior Loan Fund Class A 20191025 0 6.4 6.4 6.4 6.4 0 5.852
VSLCX.US Invesco Senior Loan Fund Class C 20191025 0 6.42 6.42 6.42 6.42 0 5.9668
VSLYX.US If Inv Snr Fnd Y 20191025 0 6.4 6.4 6.4 6.4 0 5.8202
VSTM.US Verastem Inc 20191025 0 1.36 1.36 1.28 1.3 426889 1.3 down down correct
VTGN.US VistaGen Therapeutics Inc 20191025 0 1.23 1.23 1.11 1.12 293202 1.12 down down correct
VTIQW.US VectoIQ Acquisition Corp. II 20191025 0 0.57 0.57 0.57 0.57 300 0.57
VTNR.US Vertex Energy Inc 20191025 0 1.02 1.07 0.95 1.02 232895 1.02
VTRS.US Viatris Inc 20191025 0 18.25 18.8 18.151 18.7 5436922 18.274 up up correct
VTSI.US VirTra Inc 20191025 0 2.7633 2.8 2.7201 2.7201 1871 2.7201 down down correct
VTVT.US vTv Therapeutics Inc 20191025 0 1.62 1.62 1.53 1.54 224966 1.54 down down correct
VUZI.US Vuzix Corporation 20191025 0 2.44 2.46 2.35 2.45 169739 2.45 up up correct
VVPR.US VivoPower International PLC 20191025 0 1.23 1.26 1.22 1.2261 24144 1.2261 down down correct
VWTR.US Vidler Water Resources Inc 20191025 0 10.55 10.575 10.34 10.46 21597 10.46 down up incorrect
VXRT.US Vaxart Inc 20191025 0 0.3332 0.3357 0.32 0.3299 110346 0.3299 down down correct
VYGR.US Voyager Therapeutics Inc 20191025 0 14.75 15.28 14.57 15.065 206523 15.065 up down incorrect
VYNE.US VYNE Therapeutics Inc 20191025 0 20.32 20.48 19.2 19.2 3000 19.2 down up incorrect
VYNT.US Vyant Bio Inc 20191025 0 3.4 4 3.04 3.8 1165100 3.8 up up correct
WABC.US Westamerica Bancorporation 20191025 0 65.7 66.36 65.575 65.88 73542 61.9215 up up correct
WAFD.US Washington Federal Inc 20191025 0 36.14 36.64 35.975 36.45 240961 33.9942 up up correct
WAFU.US Wah Fu Education Group Limited 20191025 0 2.62 2.62 2.6113 2.6113 1111 2.6113 down down correct
WASH.US Washington Trust Bancorp Inc 20191025 0 50.18 50.73 49.78 49.95 35422 45.3473 down down correct
WATT.US Energous Corporation 20191025 0 3.05 3.07 2.91 2.99 398759 2.99 down down correct
WB.US Weibo Corporation 20191025 0 48.22 50.06 48.22 49.21 1228682 49.21 up up correct
WBA.US Walgreens Boots Alliance Inc 20191025 0 54.2 55.57 54.02 55.42 4806506 50.7404 up down incorrect
WCLD.US WisdomTree Cloud Computing Fund 20191025 0 23.47 23.79 23.27 23.7001 7181 23.7001 up up correct
WDAY.US Workday Inc 20191025 0 157.78 160.95 156.2 160.75 1213890 160.75 up up correct
WDC.US Western Digital Corporation 20191025 0 59.53 61.32 59.28 61.23 3394701 59.9621 up down incorrect
WDFC.US WD 20191025 0 181.85 183.44 181.65 182.22 86178 177.6211 up up correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20191025 0 12.96 12.96 12.96 12.96 0 12.7089
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20191025 0 13.34 13.34 13.34 13.34 0 13.0328
WEN.US The Wendy's Company 20191025 0 21.27 21.48 21.24 21.33 1733655 20.5117 up up correct
WERN.US Werner Enterprises Inc 20191025 0 37.76 39.18 36.45 38.85 1038147 38.1258 up down incorrect
WESFX.US Wildermuth Endowment Strategy Fund 20191025 0 13.39 13.39 13.39 13.39 0 13.1166
WETF.US WisdomTree Investments Inc 20191025 0 5.05 5.31 4.79 5.28 1351501 4.9892 up down incorrect
WEYS.US Weyco Group Inc 20191025 0 24.5 24.97 24.3992 24.65 7905 22.4415 up down incorrect
WFCF.US Where Food Comes From Inc 20191025 0 1.59 1.594 1.57 1.59 7235 6.2965
WHF.US WhiteHorse Finance Inc 20191025 0 14.05 14.17 14 14.06 55858 10.5967 up up correct
WHFBZ.US WHFBZ 20191025 0 26.45 26.5235 26.45 26.5235 3594 23.0196 up down incorrect
WHLM.US Wilhelmina International Inc 20191025 0 5.05 5.05 5.05 5.05 934 5.05
WHLR.US Wheeler Real Estate Investment Trust Inc 20191025 0 1.73 1.85 1.67 1.7354 2872 1.7354 up up correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20191025 0 11.7 11.7 11.68 11.68 814 11.68 down down correct
WINA.US Winmark Corporation 20191025 0 182.56 184.14 182.5 182.5 5673 171.7839 down up incorrect
WING.US Wingstop Inc 20191025 0 85.98 87.94 85.14 87.55 242232 83.4477 up up correct
WINT.US Windtree Therapeutics Inc 20191025 0 2.65 3.43 2.04 3.4 4012 10.2 up up correct
WIRE.US Encore Wire Corporation 20191025 0 59.57 60.93 59.57 60.52 48040 60.3508 up up correct
WISA.US Summit Wireless Technologies Inc 20191025 0 0.895 0.9466 0.814 0.9241 85275 18.482 up up correct
WIX.US Wix.com Ltd 20191025 0 119.97 121.61 119.06 120.72 172159 120.72 up up correct
WKHS.US Workhorse Group Inc 20191025 0 3.35 3.38 3.2 3.2 1061714 3.2 down down correct
WKSP.US Worksport Ltd. Common Stock 20191025 0 0.07 0.078 0.063 0.063 28000 0.063 down up incorrect
WLDN.US Willdan Group Inc 20191025 0 38.86 39.135 38.23 38.36 83740 38.36 down down correct
WLFC.US Willis Lease Finance Corporation 20191025 0 54.01 54.74 54.01 54.74 4975 54.74 up up correct
WLTW.US Willis Towers Watson Public Limited Company 20191025 0 187.23 188.6 184.32 184.98 490704 180.0886 down down correct
WNEB.US Western New England Bancorp Inc 20191025 0 9.29 9.5 9.29 9.44 12243 8.8708 up up correct
WORX.US SCWorx Corp 20191025 0 3.39 3.39 3.21 3.25 3605 3.25 down down correct
WPRT.US Westport Fuel Systems Inc 20191025 0 2.58 2.67 2.57 2.66 243409 2.66 up up correct
WRAP.US Wrap Technologies Inc 20191025 0 3.51 3.54 3.42 3.44 36298 3.44 down down correct
WRLD.US World Acceptance Corporation 20191025 0 123.03 126.8 123.03 124.94 46965 124.94 up down incorrect
WSBC.US WesBanco Inc 20191025 0 36.21 37.2 36.21 36.95 365542 33.4774 up down incorrect
WSBF.US Waterstone Financial Inc 20191025 0 18.3 18.3701 18.29 18.33 134719 15.8821 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20191025 0 15.53 15.89 15.48 15.86 137436 15.86 up up correct
WSFS.US WSFS Financial Corporation 20191025 0 43.18 43.79 42.88 43.55 184998 42.3215 up up correct
WSTG.US Wayside Technology Group Inc 20191025 0 14.52 14.52 14.1664 14.295 2951 13.2894 down down correct
WTBA.US West Bancorporation Inc 20191025 0 22.36 22.76 22.36 22.6 29464 20.6995 up up correct
WTER.US The Alkaline Water Company Inc 20191025 0 1.41 1.43 1.3721 1.42 302969 1.42 up up correct
WTFC.US Wintrust Financial Corporation 20191025 0 64.9 66.3 64.77 65.82 606104 63.014 up down incorrect
WTFCM.US Wintrust Financial Corporation 20191025 0 29.1617 29.2989 29.1 29.1 6413 25.7183 down down correct
WTRH.US Waitr Holdings Inc 20191025 0 0.6049 0.6117 0.53 0.5396 2232571 0.5396 down down correct
WTW.US Weight Watchers International Inc 20191025 0 36.75 37.05 36.29 36.42 4574 36.42 down down correct
WVE.US Wave Life Sciences Ltd 20191025 0 22.36 23.88 21.87 23.26 151537 23.26 up down incorrect
WVVI.US Willamette Valley Vineyards Inc 20191025 0 6.96 7.0545 6.96 7.0545 4161 7.0545 up up correct
WW.US WW International Inc 20191025 0 36.59 37.23 36.2538 36.46 709794 36.46 down down correct
WWD.US Woodward Inc 20191025 0 107.9 108.535 107.45 107.59 113831 106.2498 down down correct
WYNN.US Wynn Resorts Limited 20191025 0 116.55 121.04 116.55 120.85 1628075 118.8518 up up correct
XAIR.US Beyond Air Inc 20191025 0 4.21 4.7 4.17 4.7 16133 4.7 up up correct
XBIO.US Xenetic Biosciences Inc 20191025 0 1.35 1.365 1.23 1.29 422618 1.29 down down correct
XBIT.US XBiotech Inc 20191025 0 9.84 10.13 9.84 9.99 113189 9.99 up up correct
XCAPX.US ACAP Strategic Fund 20191025 0 17.96 17.96 17.96 17.96 0 17.2497
XCBFX.US Capstone Church Bond Fund 20191025 0 12 12 12 12 0 12
XCLIX.US XCLIX 20191025 0 10.57 10.57 10.57 10.57 0 9.9812
XCUR.US Exicure Inc 20191025 0 2.79 2.81 2.66 2.745 20038 2.745 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20191025 0 13.47 13.47 13.47 13.47 0 13.47
XEL.US Xcel Energy Inc 20191025 0 64.67 64.99 63.33 63.64 3367216 59.9278 down down correct
XELA.US Exela Technologies Inc 20191025 0 0.8343 0.8373 0.7924 0.8022 128647 2.4066 down down correct
XELB.US Xcel Brands Inc 20191025 0 1.71 1.71 1.679 1.68 3852 1.68 down down correct
XENE.US Xenon Pharmaceuticals Inc 20191025 0 8.75 8.985 8.5824 8.8 55075 8.8 up up correct
XENT.US Intersect ENT Inc 20191025 0 17.74 18.41 17.67 17.99 265135 17.99 up up correct
XERS.US Xeris Pharmaceuticals Inc 20191025 0 7.91 8.15 7.91 8.01 51626 8.01 up up correct
XFOR.US X4 Pharmaceuticals Inc 20191025 0 12.17 12.25 11.79 11.9 67848 11.9 down down correct
XGEIX.US Guggenheim Energy & Income Fund 20191025 0 911.42 911.42 911.42 911.42 0 676.838
XGN.US Exagen Inc 20191025 0 14 14.99 13.5996 14.7 25427 14.7 up up correct
XILSX.US Pioneer ILS Interval Fund 20191025 0 8.84 8.84 8.84 8.84 0 7.8752
XLNX.US Xilinx Inc 20191025 0 93.37 95.09 92.64 94.9 3470369 92.9333 up up correct
XLRN.US Acceleron Pharma Inc 20191025 0 41.95 42.59 41.52 42.29 160397 42.29 up up correct
XNCR.US Xencor Inc 20191025 0 34.91 36.35 34.91 36.25 196435 36.25 up up correct
XNET.US Xunlei Limited 20191025 0 2.68 4.95 2.64 4.82 61322688 4.82 up up correct
XOMA.US XOMA Corporation 20191025 0 18.68 19.06 18.49 18.81 6641 18.81 up up correct
XONE.US The ExOne Company 20191025 0 6.81 7.19 6.68 6.94 112008 6.94 up up correct
XPEL.US XPEL Inc 20191025 0 11.15 11.27 10.67 10.85 64335 10.85 down down correct
XPER.US Xperi Holding Corporation 20191025 0 20.71 21.04 20.49 20.98 211688 19.9925 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20191025 0 6.4 6.4 6.4 6.4 0 5.8468
XRAY.US DENTSPLY SIRONA Inc 20191025 0 52.79 53.445 52.745 53.075 1238627 52.2095 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20191025 0 30.28 30.7 30.25 30.51 1440816 27.7838 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20191025 0 11.63 11.63 11.63 11.63 0 10.6455
XSICX.US Voya Senior Income Fund Class 20191025 0 11.6 11.6 11.6 11.6 0 10.7288
XSIIX.US ING Senior Incm Fd 20191025 0 11.59 11.59 11.59 11.59 0 10.5486
XSIWX.US ING Senior Incm Fd 20191025 0 11.64 11.64 11.64 11.64 0 10.5986
XSLCX.US Invesco Senior Loan Fund Class 20191025 0 6.4 6.4 6.4 6.4 0 6.4
XSPA.US XpresSpa Group Inc 20191025 0 1.28 1.3685 1.2462 1.31 7699 3.93 up up correct
XTLB.US XTL Biopharmaceuticals Ltd 20191025 0 1.314 1.314 1.314 1.314 102 1.314
XXII.US 22nd Century Group Inc. Common Stock 20191025 0 2.23 2.25 2.07 2.12 1407336 2.12 down down correct
YELL.US Yellow Corporation 20191025 0 4.36 4.79 4.33 4.58 1320900 4.58 up down incorrect
YI.US 111 Inc 20191025 0 4.75 4.8657 4.56 4.56 18633 4.56 down down correct
YJ.US Yunji Inc 20191025 0 4.92 5.1027 4.85 5.01 419139 5.01 up up correct
YMAB.US Y 20191025 0 29.72 31.18 29.4 30.6 93097 30.6 up up correct
YMTX.US Yumanity Therapeutics Inc 20191025 0 0.7925 0.8489 0.79 0.81 31966 16.2 up up correct
YNDX.US Yandex N.V 20191025 0 32.68 32.73 31.9962 32.27 3228436 32.27 down down correct
YORW.US The York Water Company 20191025 0 43.55 43.78 43.2286 43.39 21130 42.0131 down down correct
YTEN.US Yield10 Bioscience Inc 20191025 0 0.5964 0.61 0.55 0.5572 2129 22.288 down down correct
YTRA.US Yatra Online Inc 20191025 0 3.91 4.03 3.91 4.02 17427 4.02 up up correct
YVR.US Liquid Media Group Ltd 20191025 0 1.4075 1.69 1.4 1.6099 66558 1.6099 up up correct
YY.US JOYY Inc 20191025 0 57.39 58.94 57.28 58.2 630202 55.9026 up up correct
Z.US Zillow Group Inc 20191025 0 33.63 34.39 33.41 34.37 1898634 34.37 up up correct
ZBRA.US Zebra Technologies Corporation 20191025 0 211.76 219.4 211.08 219.08 553854 219.08 up down incorrect
ZD.US Ziff Davis Inc. 20191025 0 93.65 94.45 93.03 94.01 458998 94.01 up up correct
ZEST.US Ecoark Holdings Inc. Common Stock 20191025 0 0.9649 1 0.85 0.975 165514 0.975 up up correct
ZEUS.US Olympic Steel Inc 20191025 0 14.21 14.74 14.17 14.57 37696 14.4079 up up correct
ZG.US Zillow Group Inc 20191025 0 33.02 34.02 33.02 33.98 379484 33.98 up down incorrect
ZGNX.US Zogenix Inc 20191025 0 43.72 45 43.46 44.44 268296 44.44 up up correct
ZION.US Zions Bancorporation National Association 20191025 0 47.46 48.37 47.43 47.95 1572193 44.752 up up correct
ZIONL.US ZIONL 20191025 0 28.68 28.86 28.68 28.86 1000 25.0868 up up correct
ZIONO.US Zions Bancorporation National Association 20191025 0 27.62 27.81 27.61 27.76 3800 24.3733 up up correct
ZIONP.US Zions Bancorporation National Association 20191025 0 24.1 24.45 24.1 24.3515 806 22.1622 up up correct
ZIOP.US ZIOPHARM Oncology Inc 20191025 0 4.24 4.34 4.2 4.26 990238 4.26 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20191025 0 0.08 0.08 0.08 0.08 500 0.08
ZIXI.US Zix Corporation 20191025 0 6.64 6.66 6.52 6.53 374858 6.53 down down correct
ZKIN.US ZK International Group Co. Ltd 20191025 0 1.24 1.35 1.24 1.25 131890 1.25 up up correct
ZLAB.US Zai Lab Limited 20191025 0 30.73 32.3 30.32 32.26 297540 32.26 up down incorrect
ZM.US Zoom Video Communications Inc 20191025 0 64.33 64.99 62.79 63.45 1953670 63.45 down down correct
ZNGA.US Zynga Inc 20191025 0 6.16 6.2 6.1 6.16 16769853 6.16
ZS.US Zscaler Inc 20191025 0 43.38 43.45 41.92 42.86 1412373 42.86 down down correct
ZSAN.US Zosano Pharma Corporation 20191025 0 2.4 2.45 2.17 2.18 314999 2.18 down down correct
ZUMZ.US Zumiez Inc 20191025 0 32.25 33.115 32 33.03 236332 33.03 up up correct
ZVO.US Zovio Inc 20191025 0 1.47 1.47 1.33 1.39 158565 1.39 down down correct
ZVZZT.US NASDAQ TEST STOCK 20191025 0 10.02 10.03 9.5 10.02 1799978 10.02
ZYNE.US Zynerba Pharmaceuticals Inc 20191025 0 8.38 8.54 7.91 8.15 612006 8.15 down up incorrect
ZYXI.US Zynex Inc 20191025 0 9.41 10.13 9.35 9.88 366899 9.88 up up correct

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