CollectAI

close-nasdaq_stocks

2019/10/29

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20191029 0 10.08 10.08 10.08 10.08 0 9.3132
AACG.US ATA Creativity Global 20191029 0 1.78 1.8 1.6785 1.75 18711 1.75 down down correct
AADI.US Aadi Bioscience Inc 20191029 0 7.5015 7.9875 7.05 7.914 7564 7.914 up up correct
AAIDX.US AAIDX 20191029 0 25.68 25.68 25.68 25.68 0 22.769
AAL.US American Airlines Group Inc 20191029 0 31.42 31.49 30.675 30.92 6843245 30.7066 down down correct
AAME.US Atlantic American Corporation 20191029 0 2.25 2.25 2.12 2.25 1615 2.2383
AAOI.US Applied Optoelectronics Inc 20191029 0 10.13 10.13 9.74 9.84 481019 9.84 down down correct
AAON.US AAON Inc 20191029 0 49.32 50.33 49.25 49.69 164237 48.9561 up up correct
AAPL.US Apple Inc 20191029 0 248.97 249.75 242.57 243.29 35709867 59.7529 down down correct
AATC.US Image Sensing Systems Inc 20191029 0 4.6 4.7 4.6 4.7 21700 4.472 up up correct
AAWW.US Atlas Air Worldwide Holdings Inc 20191029 0 25.42 25.68 23.89 24.02 761427 24.02 down down correct
ABCB.US Ameris Bancorp 20191029 0 43.94 44.44 43.81 44.04 700798 42.4604 up up correct
ABEO.US Abeona Therapeutics Inc 20191029 0 2.52 2.61 2.47 2.5 153243 2.5 down down correct
ABIO.US ARCA biopharma Inc 20191029 0 5.165 5.44 5.14 5.21 23558 5.21 up up correct
ABMD.US Abiomed Inc 20191029 0 181.32 186.6 180.5087 184.95 1017500 184.95 up up correct
ABST.US Absolute Software Corporation 20191029 0 5.9 5.91 5.89 5.89 7800 5.5672 down down correct
ABTX.US Allegiance Bancshares Inc 20191029 0 33.71 33.95 33.18 33.21 192144 32.3772 down down correct
ABUS.US Arbutus Biopharma Corporation 20191029 0 0.88 0.899 0.8751 0.896 163258 0.896 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20191029 0 5.4 5.4 5.4 5.4 600 5.4
ACAD.US ACADIA Pharmaceuticals Inc 20191029 0 42.2 42.87 41.64 42.26 958341 42.26 up up correct
ACB.US Aurora Cannabis Inc 20191029 0 3.67 3.67 3.58 3.6 810217 43.2 down up incorrect
ACBI.US Atlantic Capital Bancshares Inc 20191029 0 18.76 19.01 18.76 19 131066 19 up up correct
ACER.US Acer Therapeutics Inc 20191029 0 3.41 3.41 3.26 3.27 28592 3.27 down down correct
ACET.US Adicet Bio Inc 20191029 0 7 7.28 6.88 7.03 50822 49.21 up up correct
ACGL.US Arch Capital Group Ltd 20191029 0 40.5 41.31 40.46 41.03 1107219 41.03 up up correct
ACGLO.US Arch Capital Group Ltd 20191029 0 26.14 26.14 26 26.11 20758 23.1915 down down correct
ACHC.US Acadia Healthcare Company Inc 20191029 0 30.63 31.06 30.62 30.69 900567 30.69 up up correct
ACHV.US Achieve Life Sciences Inc 20191029 0 1.45 1.4599 1.37 1.37 81208 27.4 down up incorrect
ACIU.US AC Immune SA 20191029 0 5.7 5.78 5.66 5.7 42314 5.7
ACIW.US ACI Worldwide Inc 20191029 0 31.67 32.06 31.55 31.92 338418 31.92 up up correct
ACLS.US Axcelis Technologies Inc 20191029 0 20.52 20.55 19.83 19.96 199425 19.96 down down correct
ACMR.US ACM Research Inc 20191029 0 13.51 13.6 12.93 12.97 96688 12.97 down down correct
ACNB.US ACNB Corporation 20191029 0 34.76 34.93 34.0915 34.76 4860 32.0474
ACOR.US Acorda Therapeutics Inc 20191029 0 1.96 1.99 1.77 1.79 364525 10.74 down down correct
ACRS.US Aclaris Therapeutics Inc 20191029 0 1.66 1.95 1.6309 1.9 1689971 1.9 up up correct
ACRX.US AcelRx Pharmaceuticals Inc 20191029 0 2.2 2.2011 2.13 2.16 578158 2.16 down up incorrect
ACST.US Acasti Pharma Inc 20191029 0 1.88 1.88 1.78 1.83 115344 14.64 down down correct
ACTG.US Acacia Research Corporation 20191029 0 2.54 2.55 2.48 2.5 82403 2.5 down down correct
ADAP.US Adaptimmune Therapeutics plc 20191029 0 0.881 0.9 0.87 0.89 148377 0.89 up down incorrect
ADBE.US Adobe Inc 20191029 0 271.68 273.72 271.06 271.45 1723508 271.45 down down correct
ADES.US Advanced Emissions Solutions Inc 20191029 0 14.05 14.06 13.9 13.97 122191 13.3749 down down correct
ADI.US Analog Devices Inc 20191029 0 109.24 110.12 107.84 108.06 2766559 103.6492 down down correct
ADIL.US Adial Pharmaceuticals Inc 20191029 0 1.6 1.636 1.5436 1.55 34651 1.55 down down correct
ADMA.US ADMA Biologics Inc 20191029 0 4.76 5.15 4.69 4.94 632723 4.94 up up correct
ADMP.US Adamis Pharmaceuticals Corporation 20191029 0 0.7501 0.7501 0.68 0.705 1598399 0.705 down up incorrect
ADMS.US Adamas Pharmaceuticals Inc 20191029 0 3.94 4 3.8 3.95 217744 3.95 up up correct
ADN.US Advent Technologies Holdings Inc 20191029 0 10.05 10.05 10.05 10.05 0 10.05
ADP.US Automatic Data Processing Inc 20191029 0 162.63 164.355 162.46 162.83 1557212 155.1514 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20191029 0 26.06 26.74 25.25 26.2 336800 26.2 up up correct
ADSK.US Autodesk Inc 20191029 0 146.98 147.92 145.39 145.59 891173 145.59 down down correct
ADTN.US ADTRAN Inc 20191029 0 9.41 9.64 9.35 9.59 198211 9.0227 up down incorrect
ADUS.US Addus HomeCare Corporation 20191029 0 84.49 85.96 83.62 85.1 100249 85.1 up up correct
ADVM.US Adverum Biotechnologies Inc 20191029 0 7.36 7.45 7.035 7.06 632515 7.06 down down correct
ADXS.US Advaxis Inc 20191029 0 0.295 0.2969 0.2777 0.283 2502140 0.283 down down correct
AEGN.US Aegion Corporation 20191029 0 21.59 21.96 21.59 21.91 63954 21.91 up up correct
AEHL.US Antelope Enterprise Holdings Limited 20191029 0 0.76 0.76 0.7103 0.73 12457 2.19 down down correct
AEHR.US Aehr Test Systems 20191029 0 1.73 1.734 1.6138 1.62 87790 1.62 down down correct
AEIS.US Advanced Energy Industries Inc 20191029 0 61.46 61.8 59.78 60.07 292145 59.8132 down down correct
AEMD.US Aethlon Medical Inc 20191029 0 4.46 4.86 3.9029 3.95 59116 3.95 down down correct
AEP.US American Electric Power Company Inc 20191029 0 93.15 93.42 92.855 93.17 2068825 86.4287 up up correct
AEPPL.US American Electric Power Company Inc. Corporate Unit 20191029 0 54.83 54.94 54.61 54.78 171700 47.7054 down down correct
AERI.US Aerie Pharmaceuticals Inc 20191029 0 22.42 22.46 21.64 21.91 679588 21.91 down down correct
AESE.US Allied Esports Entertainment Inc 20191029 0 4.4969 5.03 4.3627 4.42 42173 4.42 down down correct
AEY.US ADDvantage Technologies Group Inc 20191029 0 2.09 2.1196 2.05 2.1 8042 2.1 up up correct
AEYE.US AudioEye Inc 20191029 0 3.34 3.36 3.0989 3.28 14969 3.28 down up incorrect
AEZS.US Aeterna Zentaris Inc 20191029 0 1.02 1.06 1 1.0525 59465 1.0525 up down incorrect
AFBI.US Affinity Bancshares Inc 20191029 0 11.3579 11.3579 11.2194 11.2366 1941 11.2366 down down correct
AFIN.US American Finance Trust Inc 20191029 0 14.44 14.8 14.43 14.63 624606 12.1507 up up correct
AFINP.US American Finance Trust Inc 20191029 0 25.42 25.44 25.31 25.33 115700 21.6207 down down correct
AFMD.US Affimed N.V 20191029 0 2.83 2.85 2.77 2.83 568251 2.83
AFYA.US Afya Limited 20191029 0 26.89 27.91 26.58 27.47 250593 27.47 up up correct
AGBAU.US AGBA Acquisition Limited 20191029 0 10.21 10.24 10.21 10.2373 500 10.2373 up up correct
AGEN.US Agenus Inc 20191029 0 2.43 2.49 2.39 2.47 755473 2.47 up up correct
AGFS.US AgroFresh Solutions Inc 20191029 0 2.27 2.34 2.255 2.31 37561 2.31 up up correct
AGIO.US Agios Pharmaceuticals Inc 20191029 0 32.81 33.2666 31.71 31.91 792989 31.91 down down correct
AGLE.US Aeglea BioTherapeutics Inc 20191029 0 7.69 8.13 7.64 8.04 33711 8.04 up up correct
AGMH.US AGM Group Holdings Inc 20191029 0 21.5 21.5 20.7 20.7 3624 20.7 down down correct
AGNC.US AGNC Investment Corp 20191029 0 16.66 16.7 16.57 16.65 5466555 13.4373 down down correct
AGNCM.US AGNC Investment Corp 20191029 0 25.25 25.3 25.25 25.29 48313 21.8939 up up correct
AGNCN.US AGNC Investment Corp 20191029 0 25.79 25.81 25.71 25.8 22544 22.3506 up up correct
AGNCO.US AGNC Investment Corp 20191029 0 25.3401 25.46 25.3401 25.435 161270 22.1165 up down incorrect
AGRX.US Agile Therapeutics Inc 20191029 0 0.4817 0.4892 0.35 0.3706 10095940 0.3706 down down correct
AGTC.US Applied Genetic Technologies Corporation 20191029 0 3 3.09 2.99 3.03 42369 3.03 up up correct
AGYS.US Agilysys Inc 20191029 0 23.98 24.73 23.98 24.47 135242 24.47 up up correct
AHCO.US AdaptHealth Corp 20191029 0 10.2 10.22 10.19 10.21 1245428 10.21 up up correct
AHPI.US Allied Healthcare Products Inc 20191029 0 1.13 1.19 1.13 1.19 1753 1.19 up down incorrect
AIH.US Aesthetic Medical International Holdings Group Limited 20191029 0 9.74 9.8 8.9212 9.21 43361 9.21 down down correct
AIHS.US Senmiao Technology Limited 20191029 0 0.3067 0.3249 0.285 0.2999 108554 0.2999 down down correct
AIKI.US AIkido Pharma Inc 20191029 0 1.2067 1.2759 1.1474 1.2562 51386 1.2562 up up correct
AIMC.US Altra Industrial Motion Corp 20191029 0 30.85 31.36 30.57 31.21 591102 30.4639 up down incorrect
AINV.US Apollo Investment Corporation 20191029 0 15.97 15.99 15.85 15.92 273139 11.9464 down down correct
AIRG.US Airgain Inc 20191029 0 10.64 11.24 10.64 11.23 50163 11.23 up up correct
AIRTP.US Air T Inc 20191029 0 24.5 24.6 24.5 24.6 90 20.4909 up up correct
AKAM.US Akamai Technologies Inc 20191029 0 91 91 85.625 87.89 3978054 87.89 down down correct
AKBA.US Akebia Therapeutics Inc 20191029 0 4.03 4.07 3.79 3.92 780967 3.92 down down correct
AKRO.US Akero Therapeutics Inc 20191029 0 20.24 22.14 19.82 22.01 65476 22.01 up up correct
AKTS.US Akoustis Technologies Inc 20191029 0 8.34 8.43 8.15 8.26 153345 8.26 down up incorrect
AKTX.US Akari Therapeutics Plc 20191029 0 1.82 1.84 1.74 1.79 97205 1.79 down down correct
ALAC.US Alberton Acquisition Corporation 20191029 0 10.29 10.29 10.29 10.29 400 10.29
ALACW.US Alberton Acquisition Corporation 20191029 0 0.11 0.11 0.1087 0.11 8100 0.11
ALBO.US Albireo Pharma Inc 20191029 0 18.04 18.26 17.755 17.97 31860 17.97 down down correct
ALCO.US Alico Inc 20191029 0 31.84 32.52 31.79 32.05 11989 30.4111 up down incorrect
ALDX.US Aldeyra Therapeutics Inc 20191029 0 5.93 5.93 5.71 5.76 133939 5.76 down down correct
ALEC.US Alector Inc 20191029 0 16.15 17.04 15.57 16.94 223885 16.94 up up correct
ALGN.US Align Technology Inc 20191029 0 250.04 257.63 248.26 256.12 1104237 256.12 up down incorrect
ALGT.US Allegiant Travel Company 20191029 0 171.36 173 167.56 167.72 131990 166.132 down down correct
ALIM.US Alimera Sciences Inc 20191029 0 0.36 0.368 0.341 0.3423 794855 5.1345 down down correct
ALJJ.US ALJ Regional Holdings Inc 20191029 0 1.15 1.16 1.1 1.15 38025 1.15
ALKS.US Alkermes plc 20191029 0 19.62 20.11 19.32 20.02 1468579 20.02 up up correct
ALLK.US Allakos Inc 20191029 0 73.61 74.98 72.93 74 365158 74 up up correct
ALLO.US Allogene Therapeutics Inc 20191029 0 28.53 29.275 28.28 28.92 225564 28.92 up up correct
ALLT.US Allot Ltd 20191029 0 7.59 7.66 7.5 7.62 30606 7.62 up up correct
ALNA.US Allena Pharmaceuticals Inc 20191029 0 5.4 5.55 5.34 5.48 60234 5.48 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20191029 0 89.5 90.3 87.79 88.2 764238 88.2 down down correct
ALOT.US AstroNova Inc 20191029 0 15.85 16.08 15.47 15.68 25074 15.4571 down down correct
ALPN.US Alpine Immune Sciences Inc 20191029 0 3.05 3.4199 3.05 3.24 15578 3.24 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20191029 0 0.0645 0.12 0.0634 0.1139 14195160 0.1139 up up correct
ALRM.US Alarm.com Holdings Inc 20191029 0 49.02 49.45 48.59 49.31 201240 49.31 up up correct
ALRN.US Aileron Therapeutics Inc 20191029 0 0.4801 0.4999 0.4302 0.46 645918 0.46 down down correct
ALRS.US Alerus Financial Corporation 20191029 0 21.375 21.67 21.35 21.53 8901 20.3559 up down incorrect
ALT.US Altimmune Inc 20191029 0 2.02 2.02 1.98 1.98 24233 1.98 down down correct
ALTM.US Altus Midstream Company 20191029 0 2.38 2.42 2.27 2.3 16069 41.8861 down down correct
ALTO.US Alto Ingredients Inc 20191029 0 0.5874 0.589 0.5602 0.565 203857 0.565 down down correct
ALTR.US Altair Engineering Inc 20191029 0 36.13 36.36 35.92 36.07 91400 36.07 down up incorrect
ALYA.US Alithya Group Inc 20191029 0 2.73 2.79 2.73 2.79 1710 2.79 up up correct
AMAL.US Amalgamated Financial Corp 20191029 0 17.15 17.4 16.93 17.34 519929 16.5171 up up correct
AMAT.US Applied Materials Inc 20191029 0 56.68 57.09 55.4 55.52 6354593 54.2069 down down correct
AMBA.US Ambarella Inc 20191029 0 53.66 53.825 52.8 52.87 302968 52.87 down down correct
AMCX.US AMC Networks Inc 20191029 0 45.09 46.065 44.56 44.96 484117 44.96 down up incorrect
AMD.US Advanced Micro Devices Inc 20191029 0 33.73 33.9 32.7 33.03 78700076 33.03 down down correct
AMED.US Amedisys Inc 20191029 0 134.6 137.26 134.48 136.46 251731 136.46 up up correct
AMEH.US Apollo Medical Holdings Inc 20191029 0 14.93 15.13 14.76 15.11 54357 15.11 up up correct
AMGN.US Amgen Inc 20191029 0 205.26 211.25 204.905 208.99 4460040 195.9639 up up correct
AMKR.US Amkor Technology Inc 20191029 0 13.46 15 13.15 14.92 7902416 14.775 up down incorrect
AMNB.US American National Bankshares Inc 20191029 0 36.4 36.67 35.89 36.46 13378 33.682 up up correct
AMOT.US Allied Motion Technologies Inc 20191029 0 37.63 38.85 37.4131 38.2 31050 25.2908 up up correct
AMPG.US AmpliTech Group Inc 20191029 0 0.075 0.075 0.075 0.075 2500 1.5
AMPH.US Amphastar Pharmaceuticals Inc 20191029 0 19.69 20.28 19.48 19.96 243709 19.96 up down incorrect
AMRK.US A 20191029 0 11.072 11.072 10.37 10.67 4529 9.6947 down up incorrect
AMRN.US Amarin Corporation plc 20191029 0 16.56 16.6205 15.67 15.98 7025799 15.98 down up incorrect
AMRS.US Amyris Inc 20191029 0 3.69 3.78 3.61 3.7 275993 3.7 up up correct
AMSC.US American Superconductor Corporation 20191029 0 8.74 8.76 8.24 8.36 289904 8.36 down down correct
AMSF.US AMERISAFE Inc 20191029 0 62.84 64.035 62.69 63.73 81848 51.3398 up up correct
AMSWA.US American Software Inc 20191029 0 15.72 15.89 15.69 15.73 61980 14.9111 up down incorrect
AMTB.US Amerant Bancorp Inc 20191029 0 19.54 20.5 19.4 19.74 64050 19.7062 up up correct
AMTBB.US Amerant Bancorp Inc 20191029 0 14.185 14.49 14.185 14.49 6683 14.49 up up correct
AMTX.US Aemetis Inc 20191029 0 1 1 0.9707 0.98 5535 0.98 down down correct
AMWD.US American Woodmark Corporation 20191029 0 100.75 102 99.035 99.22 150382 99.22 down down correct
AMZN.US Amazon.com Inc 20191029 0 1774.81 1777 1755.81 1762.71 2276855 1762.71 down down correct
ANAB.US AnaptysBio Inc 20191029 0 39.07 39.4 36.77 37.37 266313 37.37 down down correct
ANAT.US American National Group Inc 20191029 0 119.36 121.4 119.25 120.8 33281 112.7868 up up correct
ANDE.US The Andersons Inc 20191029 0 18.73 19.1 18.48 18.9 242031 17.7378 up up correct
ANGI.US Angi Inc 20191029 0 7.03 7.04 6.845 6.86 736648 6.86 down down correct
ANGO.US AngioDynamics Inc 20191029 0 14.9 15.21 14.76 15.06 474910 15.06 up up correct
ANIK.US Anika Therapeutics Inc 20191029 0 69.76 69.89 67.0544 67.51 296083 67.51 down down correct
ANIP.US ANI Pharmaceuticals Inc 20191029 0 78.65 79.3 77.81 78.43 168293 78.43 down down correct
ANIX.US Anixa Biosciences Inc 20191029 0 3.92 4.01 3.92 3.96 30086 3.96 up up correct
ANSS.US ANSYS Inc 20191029 0 222.43 225.55 222 222.3 294788 222.3 down up incorrect
ANTE.US AirNet Technology Inc 20191029 0 1.16 1.1607 1.16 1.1607 426 1.1607 up up correct
ANY.US Sphere 3D Corp 20191029 0 1.11 1.1527 1.05 1.07 60130 1.07 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20191029 0 13.11 13.34 13 13.34 72176 13.34 up up correct
APA.US APA Corporation 20191029 0 21.45 22.57 21.16 22.05 4761266 21.577 up up correct
APDN.US Applied DNA Sciences Inc 20191029 0 0.2299 0.2299 0.21 0.21 6150 8.4 down down correct
APEI.US American Public Education Inc 20191029 0 22.15 22.31 22.03 22.08 142610 22.08 down down correct
APEN.US Apollo Endosurgery Inc 20191029 0 2.93 2.96 2.7 2.75 5278 2.75 down down correct
APLS.US Apellis Pharmaceuticals Inc 20191029 0 28.8 29.15 27.76 28.37 306786 28.37 down down correct
APLT.US Applied Therapeutics Inc 20191029 0 17.64 18.98 16.51 16.84 20160 16.84 down up incorrect
APM.US Aptorum Group Limited 20191029 0 15.81 15.81 15.69 15.73 598 15.73 down up incorrect
APOG.US Apogee Enterprises Inc 20191029 0 37.9 38.4 37.77 38.09 106268 36.1481 up up correct
APOP.US Cellect Biotechnology Ltd 20191029 0 2.44 2.65 2.1 2.47 410378 9.88 up up correct
APPF.US AppFolio Inc 20191029 0 92.19 98.24 92.19 94.96 142332 94.96 up up correct
APPN.US Appian Corporation 20191029 0 44.73 45.09 44.12 44.34 307178 44.34 down down correct
APPS.US Digital Turbine Inc 20191029 0 7.6 7.78 7.45 7.52 2094272 7.52 down down correct
APRE.US Aprea Therapeutics Inc 20191029 0 24.62 25.5 23.785 24.97 76113 24.97 up up correct
APTO.US Aptose Biosciences Inc 20191029 0 2.09 2.09 2.01 2.07 107964 2.07 down down correct
APTX.US Aptinyx Inc 20191029 0 3.21 3.38 2.99 3.02 80496 3.02 down down correct
APVO.US Aptevo Therapeutics Inc 20191029 0 0.599 0.614 0.5611 0.562 292252 7.868 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20191029 0 1.32 1.32 1.32 1.32 964 1.32
APYX.US Apyx Medical Corporation 20191029 0 6.38 6.56 6.38 6.48 145024 6.48 up up correct
AQB.US AquaBounty Technologies Inc 20191029 0 2.36 2.4 2.3 2.32 41556 2.32 down down correct
AQMS.US Aqua Metals Inc 20191029 0 1.68 1.68 1.62 1.65 229030 1.65 down up incorrect
AQST.US Aquestive Therapeutics Inc 20191029 0 4.18 4.4 3.9 4.03 206461 4.03 down up incorrect
ARAV.US Aravive Inc 20191029 0 6.37 6.73 6.37 6.62 23693 6.62 up up correct
ARAY.US Accuray Incorporated 20191029 0 2.92 2.95 2.825 2.89 470460 2.89 down down correct
ARCB.US ArcBest Corporation 20191029 0 30.49 30.83 30.35 30.59 126668 30.0056 up up correct
ARCC.US Ares Capital Corporation 20191029 0 18.44 18.6 18.4 18.53 1780796 14.9941 up up correct
ARCE.US Arco Platform Limited 20191029 0 40.83 41.8 40.5834 41.5 391723 41.5 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20191029 0 10.89 11.5 10.8614 11.21 105502 11.21 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20191029 0 5.7 5.7 5.55 5.55 683 5.55 down down correct
ARDX.US Ardelyx Inc 20191029 0 4.98 5.12 4.91 5.08 288067 5.08 up up correct
AREC.US American Resources Corporation 20191029 0 0.69 0.75 0.69 0.7261 22543 0.7261 up up correct
ARGX.US argenx SE 20191029 0 116.58 120.01 115.9 119.14 118403 119.14 up up correct
ARKO.US Arko Corp 20191029 0 9.9 9.9 9.89 9.89 100000 9.89 down down correct
ARKR.US Ark Restaurants Corp 20191029 0 21.09 21.09 21.09 21.09 398 20.5101
ARLP.US Alliance Resource Partners L.P 20191029 0 12.55 12.65 11.58 11.66 2052579 10.2084 down down correct
ARNA.US Arena Pharmaceuticals Inc 20191029 0 49.31 50.04 48.96 49.42 219677 49.42 up down incorrect
AROW.US Arrow Financial Corporation 20191029 0 34.65 35.23 34.65 35.05 23099 32.6388 up up correct
ARTL.US Artelo Biosciences Inc 20191029 0 2.45 2.562 2.34 2.34 52738 2.34 down down correct
ARTNA.US Artesian Resources Corporation 20191029 0 36.55 37.0293 36.45 36.96 7119 34.7902 up up correct
ARTW.US Art's 20191029 0 1.95 1.95 1.88 1.91 7623 1.91 down down correct
ARVN.US Arvinas Inc 20191029 0 20.23 21.35 20.0051 20.8 308181 20.8 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20191029 0 39.35 40.296 39 39.9 1089853 39.9 up up correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20191029 0 24.41 24.41 24.41 24.41 0 20.1532
ASLE.US AerSale Corporation 20191029 0 10.03 10.03 10.02 10.02 94100 10.02 down up incorrect
ASLEW.US AerSale Corporation 20191029 0 0.47 0.49 0.45 0.49 126400 0.49 up down incorrect
ASLN.US ASLAN Pharmaceuticals Limited 20191029 0 1.65 1.7 1.62 1.7 11600 1.7 up up correct
ASMB.US Assembly Biosciences Inc 20191029 0 15.64 16.37 14.85 15.25 399120 15.25 down down correct
ASML.US ASML Holding N.V 20191029 0 268.88 269.26 264.24 264.6 510496 259.6844 down down correct
ASPS.US Altisource Portfolio Solutions S.A 20191029 0 17.72 17.92 15.46 15.96 234474 15.96 down up incorrect
ASPU.US Aspen Group Inc 20191029 0 6.2128 6.2812 6.11 6.15 21447 6.15 down down correct
ASRT.US Assertio Holdings Inc 20191029 0 0.9871 1.01 0.95 0.9944 1097591 3.9776 up up correct
ASRV.US AmeriServ Financial Inc 20191029 0 4.14 4.16 4.13 4.13 3115 3.8776 down down correct
ASTC.US Astrotech Corporation 20191029 0 1.45 1.5 1.43 1.43 38696 1.43 down down correct
ASTE.US Astec Industries Inc 20191029 0 31.53 33.83 30.7 33.76 561183 33.0377 up up correct
ASUR.US Asure Software Inc 20191029 0 9 9.1 8.9648 9.05 91066 9.05 up up correct
ASYS.US Amtech Systems Inc 20191029 0 5.59 5.78 5.59 5.76 25464 5.76 up up correct
ATAX.US America First Multifamily Investors L.P 20191029 0 7.74 7.93 7.66 7.9 149829 6.9361 up down incorrect
ATCX.US Atlas Technical Consultants Inc 20191029 0 10.0859 10.11 10.079 10.081 78951 10.081 down down correct
ATEC.US Alphatec Holdings Inc 20191029 0 5.84 5.99 5.76 5.97 354674 5.97 up up correct
ATER.US Aterian Inc 20191029 0 6.61 6.62 6.36 6.38 10100 6.38 down down correct
ATEX.US Anterix Inc 20191029 0 39.01 39.48 38.29 39.36 44354 39.36 up up correct
ATHE.US Alterity Therapeutics Limited 20191029 0 1.12 1.19 1.12 1.19 7266 1.19 up up correct
ATHX.US Athersys Inc 20191029 0 1.3 1.32 1.27 1.3 427945 1.3
ATIF.US ATIF Holdings Limited 20191029 0 2.73 2.78 2.7003 2.76 41634 2.76 up down incorrect
ATLC.US Atlanticus Holdings Corporation 20191029 0 7.75 8.21 7.68 7.88 30112 7.88 up up correct
ATLO.US Ames National Corporation 20191029 0 27.781 28.03 27.53 27.95 8473 25.3689 up down incorrect
ATMH.US All Things Mobile Analytic Inc 20191029 0 0.0017 0.0017 0.0017 0.0017 50000 0.0017
ATNF.US 180 Life Sciences Corp 20191029 0 10.48 10.528 10.48 10.528 1100 10.528 up up correct
ATNI.US ATN International Inc 20191029 0 61.43 61.92 60.56 61.41 51129 59.7538 down down correct
ATNX.US Athenex Inc 20191029 0 11.08 11.24 10.86 11 469352 11 down down correct
ATOM.US Atomera Incorporated 20191029 0 4.02 4.02 3.67 3.8 32095 3.8 down down correct
ATOS.US Atossa Therapeutics Inc 20191029 0 1.72 1.74 1.67 1.7 48785 1.7 down down correct
ATRA.US Atara Biotherapeutics Inc 20191029 0 12.3 12.4 11.31 11.35 462169 11.35 down up incorrect
ATRC.US AtriCure Inc 20191029 0 27 27.4 26.53 27.37 199786 27.37 up up correct
ATRI.US Atrion Corporation 20191029 0 828.88 837.76 825.57 837.76 6448 818.2772 up up correct
ATRO.US Astronics Corporation 20191029 0 29.39 29.67 29.05 29.25 570001 29.25 down down correct
ATRS.US Antares Pharma Inc 20191029 0 3.6 3.6 3.48 3.49 967061 3.49 down down correct
ATSG.US Air Transport Services Group Inc 20191029 0 21.4 21.5267 21.23 21.32 141907 21.32 down down correct
ATVI.US Activision Blizzard Inc 20191029 0 54.47 54.63 53.62 54 5680034 53.3887 down down correct
ATXI.US Avenue Therapeutics Inc 20191029 0 5.6 5.69 5.58 5.65 8721 5.65 up down incorrect
ATXS.US Astria Therapeutics Inc 20191029 0 30.18 30.36 29.28 29.46 12400 29.46 down down correct
AUB.US Atlantic Union Bankshares Corporation 20191029 0 37.88 38.51 37.62 38.15 237792 35.4683 up up correct
AUBN.US Auburn National Bancorporation Inc 20191029 0 42.5 42.5 41.59 41.65 886 39.4231 down down correct
AUDC.US AudioCodes Ltd 20191029 0 20.13 21.15 19.915 20.81 723434 20.4007 up up correct
AUID.US Ipsidy Inc. Common Stock 20191029 0 0.9 1.05 0.9 1.05 13624 1.05 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20191029 0 4.73 4.995 4.6766 4.88 524855 4.88 up up correct
AUTL.US Autolus Therapeutics plc 20191029 0 12.53 12.79 12.31 12.46 77947 12.46 down up incorrect
AUTO.US AutoWeb Inc 20191029 0 2.5 2.6 2.4397 2.44 8243 2.44 down down correct
AVAV.US AeroVironment Inc 20191029 0 60.21 60.426 58.04 58.85 188783 58.85 down down correct
AVCO.US Avalon GloboCare Corp 20191029 0 1.58 1.6 1.58 1.6 27703 1.6 up up correct
AVCT.US American Virtual Cloud Technologies Inc 20191029 0 10.83 10.83 10.83 10.83 1338 10.83
AVDL.US Avadel Pharmaceuticals plc 20191029 0 4.35 5.05 4.35 4.71 782913 4.71 up up correct
AVEO.US AVEO Pharmaceuticals Inc 20191029 0 0.923 0.923 0.84 0.87 1292981 8.7 down down correct
AVGO.US Broadcom Inc 20191029 0 292.28 293.7 288.07 288.16 1327229 264.9418 down down correct
AVGOP.US Broadcom Inc 20191029 0 1085.6 1086.24 1074.085 1076.3101 17900 937.9116 down down correct
AVGR.US Avinger Inc 20191029 0 1.45 1.4699 1.26 1.26 998240 1.26 down down correct
AVID.US Avid Technology Inc 20191029 0 6.88 6.9 6.62 6.69 251112 6.69 down down correct
AVNW.US Aviat Networks Inc 20191029 0 13.62 13.75 13.54 13.61 8390 6.805 down down correct
AVRO.US AVROBIO Inc 20191029 0 14.52 14.84 14.38 14.55 75832 14.55 up up correct
AVT.US Avnet Inc 20191029 0 39.89 40.33 39.78 39.97 953380 37.7454 up up correct
AVTX.US Avalo Therapeutics Inc 20191029 0 3.36 3.41 3.23 3.3 70000 3.3 down down correct
AVXL.US Anavex Life Sciences Corp 20191029 0 2.8 2.92 2.77 2.9 295421 2.9 up up correct
AWH.US Aspira Women's Health Inc 20191029 0 0.5981 0.64 0.5312 0.5949 191189 0.5949 down down correct
AWRE.US Aware Inc 20191029 0 2.76 2.9508 2.71 2.72 17257 2.72 down down correct
AXAS.US Abraxas Petroleum Corporation 20191029 0 0.335 0.335 0.3122 0.3288 57399 6.576 down up incorrect
AXDX.US Accelerate Diagnostics Inc 20191029 0 16.54 16.58 16.13 16.21 169542 16.21 down up incorrect
AXGN.US AxoGen Inc 20191029 0 12.25 12.995 12.15 12.93 363239 12.93 up up correct
AXLA.US Axcella Health Inc 20191029 0 4.95 5.1266 4.7 4.9 2923 4.9 down up incorrect
AXNX.US Axonics Inc 20191029 0 22.13 24.09 21.8792 23.45 505925 23.45 up up correct
AXON.US Axon Enterprise Inc 20191029 0 54.56 55.21 52.81 52.98 551807 52.98 down up incorrect
AXSM.US Axsome Therapeutics Inc 20191029 0 22.87 24.01 22.51 23.79 627418 23.79 up up correct
AXTI.US AXT Inc 20191029 0 3.05 3.17 3.05 3.15 173373 3.15 up down incorrect
AY.US Atlantica Sustainable Infrastructure plc 20191029 0 23.2 23.7 23.15 23.52 301511 20.8816 up down incorrect
AYRO.US Ayro Inc 20191029 0 0.3225 0.3225 0.275 0.3 5626 2.9995 down up incorrect
AYTU.US Aytu Biopharma Inc 20191029 0 1.05 1.11 1.05 1.07 6689 10.7 up down incorrect
AZN.US AstraZeneca PLC 20191029 0 47.42 47.81 47.14 47.59 2361839 45.0315 up down incorrect
AZPN.US Aspen Technology Inc 20191029 0 116.23 117.96 115.11 115.52 342964 115.52 down down correct
AZRX.US AzurRx BioPharma Inc 20191029 0 0.67 0.68 0.65 0.6529 21465 6.529 down down correct
BAND.US Bandwidth Inc 20191029 0 57.14 58.53 56.28 57.2 176306 57.2 up up correct
BANF.US BancFirst Corporation 20191029 0 58.46 59.03 58.46 58.79 28135 55.7182 up up correct
BANR.US Banner Corporation 20191029 0 56.38 56.87 56.38 56.64 110029 51.6958 up up correct
BANX.US StoneCastle Financial Corp 20191029 0 22.7 22.8 22.6 22.71 36284 19.3993 up down incorrect
BASE.US Couchbase Inc. Common Stock 20191029 0 20.11 20.11 20.11 20.11 1000 20.11
BATRA.US The Liberty Braves Group 20191029 0 29.12 29.34 28.98 29.23 24307 29.23 up up correct
BATRK.US The Liberty Braves Group 20191029 0 28.96 29.21 28.82 29.08 73233 29.08 up up correct
BBBY.US Bed Bath & Beyond Inc 20191029 0 14.72 14.94 14.45 14.8 6101787 14.3129 up up correct
BBCP.US Concrete Pumping Holdings Inc 20191029 0 3.31 3.37 3.18 3.29 71571 3.29 down up incorrect
BBGI.US Beasley Broadcast Group Inc 20191029 0 2.9 2.95 2.87 2.87 46720 2.7515 down down correct
BBI.US Brickell Biotech Inc 20191029 0 2.42 2.6 2.4001 2.42 16286 2.42
BBIG.US Vinco Ventures Inc 20191029 0 1.7073 2 1.7073 1.97 1616 1.97 up up correct
BBIO.US BridgeBio Pharma Inc 20191029 0 19.56 20.805 19.52 20 295210 20 up up correct
BBQ.US BBQ Holdings Inc 20191029 0 4.955 5.1 4.955 5 3652 5 up up correct
BBSI.US Barrett Business Services Inc 20191029 0 87.8 89.92 87.8 88.86 35449 85.2408 up down incorrect
BCBP.US BCB Bancorp Inc 20191029 0 13 13 12.91 12.93 20847 11.5721 down down correct
BCDA.US BioCardia Inc 20191029 0 4.1 4.2118 4.1 4.15 2140 4.15 up up correct
BCEL.US Atreca Inc 20191029 0 10.09 10.39 9.85 10.2 78687 10.2 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20191029 0 3.76 3.76 3.58 3.64 107164 3.64 down down correct
BCML.US BayCom Corp 20191029 0 21.32 21.81 20.52 20.99 34162 20.99 down down correct
BCOR.US Blucora Inc 20191029 0 22.01 22.23 21.82 21.85 322817 21.85 down down correct
BCOV.US Brightcove Inc 20191029 0 8.94 9.01 8.74 8.98 214808 8.98 up down incorrect
BCOW.US 1895 Bancorp of Wisconsin Inc 20191029 0 7.462 7.462 7.462 7.462 658 7.462
BCPC.US Balchem Corporation 20191029 0 101.35 103.5 101.22 102.87 80128 101.4244 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20191029 0 2.45 2.4823 2.3 2.3 1113363 2.3 down down correct
BCTX.US BriaCell Therapeutics Corp 20191029 0 0.042 0.0437 0.042 0.0437 20000 13.11 up up correct
BCYC.US Bicycle Therapeutics plc 20191029 0 9.2301 9.63 9.2301 9.4 3926 9.4 up up correct
BDREX.US BDREX 20191029 0 10.93 10.93 10.93 10.93 0 1.9293
BDRWX.US BDRWX 20191029 0 10.92 10.92 10.92 10.92 0 1.9165
BDSI.US BioDelivery Sciences International Inc 20191029 0 6.05 6.1 5.88 5.97 1700000 5.97 down up incorrect
BECN.US Beacon Roofing Supply Inc 20191029 0 31.41 31.78 31.3 31.37 244037 31.37 down down correct
BEEM.US Beam Global 20191029 0 5.31 5.4 5.29 5.29 2181 5.29 down up incorrect
BELFA.US Bel Fuse Inc 20191029 0 13.03 14.0664 12.915 14.0664 5520 13.5369 up down incorrect
BELFB.US Bel Fuse Inc 20191029 0 14.7 15.36 13.64 15 41676 14.3581 up up correct
BFC.US Bank First Corporation 20191029 0 69.25 71.39 68.8424 70.05 36511 67.8088 up up correct
BFI.US BurgerFi International Inc 20191029 0 10.41 10.41 10.38 10.41 226700 10.41
BFIIW.US BurgerFi International LLC 20191029 0 0.13 0.13 0.13 0.13 500 0.13
BFIN.US BankFinancial Corporation 20191029 0 12.605 12.76 12.52 12.65 13792 11.5503 up down incorrect
BFST.US Business First Bancshares Inc 20191029 0 24.44 24.68 24.18 24.36 7470 23.2286 down down correct
BGCP.US BGC Partners Inc 20191029 0 5.35 5.3648 5.24 5.26 1782072 4.9067 down down correct
BGFDX.US BGFDX 20191029 0 23.88 23.88 23.88 23.88 0 21.6483
BGFLX.US BGFLX 20191029 0 23.88 23.88 23.88 23.88 0 21.5558
BGFTX.US BGFTX 20191029 0 23.83 23.83 23.83 23.83 0 21.6924
BGFV.US Big 5 Sporting Goods Corporation 20191029 0 2.59 2.59 2.4 2.41 349132 2.0506 down up incorrect
BGNE.US BeiGene Ltd 20191029 0 140.21 140.605 136.0014 138.86 303364 138.86 down down correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20191029 0 2.99 3.01 2.8 2.85 52479 2.85 down down correct
BHF.US Brighthouse Financial Inc 20191029 0 38.99 39.89 38.11 39.46 1725605 39.46 up up correct
BHFAL.US Brighthouse Financial Inc 20191029 0 26.8 26.8575 26.69 26.69 34300 23.3956 down down correct
BHFAP.US Brighthouse Financial Inc 20191029 0 27.46 27.96 27.46 27.52 45590 23.974 up up correct
BHTG.US BioHiTech Global Inc 20191029 0 1.75 1.85 1.75 1.77 42517 1.77 up up correct
BIDU.US Baidu Inc 20191029 0 104.47 104.55 102.63 102.9 3586212 102.9 down down correct
BIIB.US Biogen Inc 20191029 0 294.76 299.89 294.74 297.5 2391278 297.5 up up correct
BILI.US Bilibili Inc 20191029 0 15.6 15.7 15.43 15.57 1465304 15.57 down down correct
BIMI.US BIMI International Medical Inc 20191029 0 4.37 5.3663 3.96 4.89 1422669 4.89 up up correct
BIOC.US Biocept Inc 20191029 0 0.76 0.78 0.745 0.754 29120 7.54 down down correct
BIOL.US BIOLASE Inc 20191029 0 0.5882 0.61 0.58 0.6099 287213 0.6099 up up correct
BIOX.US Bioceres Crop Solutions Corp 20191029 0 5.53 5.54 5.29 5.4753 17828 5.4753 down down correct
BITF.US Bitfarms Ltd. Common Stock 20191029 0 0.95 0.96 0.72 0.72 208494 0.72 down down correct
BIVI.US BioVie Inc 20191029 0 0.052 0.065 0.052 0.06 1242 7.5 up up correct
BJRI.US BJ's Restaurants Inc 20191029 0 41.35 42.5 41.07 41.75 516644 41.4312 up down incorrect
BKCC.US BlackRock Capital Investment Corporation 20191029 0 4.7 4.72 4.66 4.71 381661 3.603 up up correct
BKEP.US Blueknight Energy Partners L.P 20191029 0 1.2 1.2 1.1702 1.1702 98630 0.9496 down down correct
BKEPP.US Blueknight Energy Partners L.P 20191029 0 5.48 5.5 5.39 5.44 12142 4.2212 down up incorrect
BKNG.US Booking Holdings Inc 20191029 0 2054.14 2057.425 2037.735 2042.8 177675 2042.8 down down correct
BKR.US Baker Hughes Company 20191029 0 21.82 22.49 21.59 21.9 8288668 20.1889 up up correct
BKSC.US Bank of South Carolina Corporation 20191029 0 18.54 18.86 18.52 18.63 5367 17.2131 up up correct
BKYI.US BIO 20191029 0 0.5973 0.63 0.58 0.616 824 4.928 up up correct
BL.US BlackLine Inc 20191029 0 47.56 48.17 46.51 46.78 220920 46.78 down up incorrect
BLBD.US Blue Bird Corporation 20191029 0 19.63 19.81 19.49 19.57 24681 19.57 down down correct
BLCM.US Bellicum Pharmaceuticals Inc 20191029 0 0.91 0.9999 0.86 0.966 823601 9.66 up up correct
BLDP.US Ballard Power Systems Inc 20191029 0 6.08 6.11 5.83 5.97 1740619 5.97 down up incorrect
BLFS.US BioLife Solutions Inc 20191029 0 17.56 17.96 17.3112 17.86 86344 17.86 up down incorrect
BLIN.US Bridgeline Digital Inc 20191029 0 1.56 1.6 1.46 1.48 63999 1.48 down down correct
BLKB.US Blackbaud Inc 20191029 0 89.05 92.5 85.97 87.09 547677 86.8239 down down correct
BLMN.US Bloomin' Brands Inc 20191029 0 19.73 20.2 19.585 20.03 995457 19.7377 up up correct
BLNK.US Blink Charging Co 20191029 0 2.21 2.25 2.17 2.19 78840 2.19 down down correct
BLNKW.US BLNKW 20191029 0 0.31 0.31 0.31 0.31 309 0.31
BLPH.US Bellerophon Therapeutics Inc 20191029 0 0.418 0.476 0.418 0.45 25869 6.75 up up correct
BLRX.US BioLineRx Ltd 20191029 0 2.61 2.6799 2.59 2.6369 15796 2.6369 up up correct
BLU.US BELLUS Health Inc 20191029 0 6.8 6.98 6.73 6.79 13964 6.79 down down correct
BLUCX.US Bluestone Community Development Fund 20191029 0 9.83 9.83 9.83 9.83 0 9.2411
BLUE.US bluebird bio Inc 20191029 0 85.8774 85.8974 83.2137 83.6885 537585 54.2024 down down correct
BMRA.US Biomerica Inc 20191029 0 3.06 3.09 3 3.02 19716 3.02 down down correct
BMRC.US Bank of Marin Bancorp 20191029 0 43.79 44.45 43.7 44.2 24554 41.7462 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20191029 0 72.37 74.68 72.2 74.27 2418584 74.27 up up correct
BMTC.US Bryn Mawr Bank Corporation 20191029 0 37.8 38.33 37.7 38.26 53619 35.6617 up up correct
BNFT.US Benefitfocus Inc 20191029 0 23.28 23.77 23.01 23.58 225001 23.58 up down incorrect
BNGO.US Bionano Genomics Inc 20191029 0 0.79 0.7989 0.71 0.745 3843618 0.745 down down correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20191029 0 0.1114 0.1585 0.1114 0.1578 2455 0.1578 up up correct
BNSO.US Bonso Electronics International Inc 20191029 0 2.59 2.59 2.59 2.59 165 2.59
BNTC.US Benitec Biopharma Inc 20191029 0 0.63 0.65 0.63 0.64 1509 9.6 up up correct
BNTX.US BioNTech SE 20191029 0 16.92 17.2853 16.63 17 136699 17 up up correct
BOCH.US Bank of Commerce Holdings 20191029 0 10.85 11.32 10.85 11.3 16134 10.7999 up up correct
BOKF.US BOK Financial Corporation 20191029 0 78.4 79.76 78.4 79.29 80299 74.493 up up correct
BOMN.US Boston Omaha Corporation 20191029 0 19.82 20.23 19.81 20.2 20366 20.2 up up correct
BOOM.US DMC Global Inc 20191029 0 45.64 45.96 43.5 45.61 272796 45.2512 down up incorrect
BOSC.US B.O.S. Better Online Solutions Ltd 20191029 0 2.05 2.07 1.9 1.96 140821 1.96 down down correct
BOTJ.US Bank of the James Financial Group Inc 20191029 0 14.57 14.98 14.55 14.75 11295 12.7725 up down incorrect
BOXL.US Boxlight Corporation 20191029 0 1.8 1.87 1.66 1.73 101911 1.73 down down correct
BPMC.US Blueprint Medicines Corporation 20191029 0 66.57 69.12 65.86 66.73 1169864 66.73 up down incorrect
BPOP.US Popular Inc 20191029 0 55.44 56.64 55.31 56.11 614671 52.2765 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20191029 0 25.44 26.26 25.44 26.08 2754 23.0351 up up correct
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20191029 0 26.26 26.41 26.26 26.41 617 23.7195 up down incorrect
BPRN.US The Bank of Princeton 20191029 0 28.33 28.65 28.33 28.56 1896 27.3389 up up correct
BPTH.US Bio 20191029 0 11.77 11.785 11.31 11.7 30688 11.7 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20191029 0 19.3 19.48 19.21 19.43 695400 16.82 up up correct
BPYPO.US Brookfield Property Partners L.P 20191029 0 27.1 27.1 27 27.03 26000 22.7089 down down correct
BPYPP.US Brookfield Property Partners L.P 20191029 0 26.64 26.64 26.45 26.45 18700 22.7627 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20191029 0 0.215 0.215 0.2 0.2 16580 0.2 down down correct
BRID.US Bridgford Foods Corporation 20191029 0 25.18 25.18 24.14 24.47 8223 24.47 down down correct
BRKL.US Brookline Bancorp Inc 20191029 0 15.72 16.01 15.72 15.95 226437 14.7115 up up correct
BRKR.US Bruker Corporation 20191029 0 43.86 44.54 43.21 44.18 633285 43.8947 up up correct
BRKS.US Brooks Automation Inc 20191029 0 44.2 44.33 43.645 43.74 314667 43.1201 down up incorrect
BROG.US Brooge Energy Limited 20191029 0 10.25 10.25 10.25 10.25 6832 10.25
BROGW.US Brooge Energy Limited 20191029 0 0.51 0.6 0.51 0.5599 264660 0.5599 up up correct
BRP.US BRP Group Inc 20191029 0 15.4 15.98 15.4 15.41 655087 15.41 up up correct
BRPM.US B. Riley Principal 150 Merger Corp 20191029 0 9.88 9.88 9.87 9.87 290876 9.87 down up incorrect
BRTX.US BioRestorative Therapies Inc. Common Stock 20191029 0 0.151 0.1639 0.12 0.139 447863 556 down down correct
BRY.US Berry Corporation 20191029 0 9.8 10.08 9.78 9.95 691024 9.1936 up down incorrect
BSET.US Bassett Furniture Industries Incorporated 20191029 0 15 15.3 14.92 15.3 21100 14.0427 up up correct
BSGM.US BioSig Technologies Inc 20191029 0 7 7.13 6.95 7.02 46873 7.02 up up correct
BSQR.US BSQUARE Corporation 20191029 0 1.08 1.1 1.07 1.07 38310 1.07 down down correct
BSRR.US Sierra Bancorp 20191029 0 27.48 27.79 27.39 27.75 36716 25.6265 up up correct
BSVN.US Bank7 Corp 20191029 0 17.915 18.2 17.915 18.2 2700 16.6286 up up correct
BTAI.US BioXcel Therapeutics Inc 20191029 0 4.28 4.5936 4.28 4.4 52381 4.4 up up correct
BTB.US Bit Brother Limited 20191029 0 0.609 0.64 0.474 0.55 343700 0.55 down down correct
BTBT.US Bit Digital Inc 20191029 0 0.46 0.48 0.43 0.451 81298 0.451 down down correct
BTCS.US BTCS Inc. Common Stock 20191029 0 0.11 0.128 0.11 0.1279 6664 1.279 up up correct
BTCY.US Biotricity Inc. Common Stock 20191029 0 0.5105 0.59 0.5105 0.57 8857 0.57 up up correct
BTRS.US BTRS Holdings Inc 20191029 0 9.82 9.9 9.82 9.9 750100 9.9 up up correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20191029 0 3.35 3.35 2.92 3.15 4515 6.3 down down correct
BUSE.US First Busey Corporation 20191029 0 26.12 26.65 25.92 26.61 82698 24.4607 up up correct
BVXV.US BiondVax Pharmaceuticals Ltd 20191029 0 5.44 5.44 5.35 5.4 6502 5.4 down down correct
BWAY.US BrainsWay Ltd 20191029 0 8.78 8.78 8.48 8.48 4132 8.48 down down correct
BWB.US Bridgewater Bancshares Inc 20191029 0 12.46 12.7 12.46 12.6 128303 12.6 up up correct
BWEN.US Broadwind Inc 20191029 0 1.55 1.696 1.55 1.56 68180 1.56 up up correct
BWFG.US Bankwell Financial Group Inc 20191029 0 27.75 28.49 27.75 28.25 9121 26.603 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20191029 0 10.16 10.16 10.16 10.16 0 9.1282
BYFC.US Broadway Financial Corporation 20191029 0 1.6255 1.65 1.55 1.59 9656 1.59 down down correct
BYND.US Beyond Meat Inc 20191029 0 82.96 88.88 80.1 81.99 32852430 81.99 down down correct
BYRN.US Byrna Technologies Inc 20191029 0 1.497 1.497 1.497 1.497 0 1.497
BYSI.US BeyondSpring Inc 20191029 0 12.42 12.78 12.2421 12.41 110304 12.41 down down correct
BZUN.US Baozun Inc 20191029 0 44.37 44.37 43.1 43.89 845350 43.89 down down correct
CAAS.US China Automotive Systems Inc 20191029 0 1.9904 1.9904 1.95 1.95 3449 1.95 down up incorrect
CABA.US Cabaletta Bio Inc 20191029 0 10.01 10.78 9.59 10.51 152022 10.51 up up correct
CAC.US Camden National Corporation 20191029 0 44.74 44.74 43.32 44.48 23768 41.502 down down correct
CACC.US Credit Acceptance Corporation 20191029 0 439.41 444.84 437.69 441.25 59684 441.25 up down incorrect
CADCX.US CADCX 20191029 0 25.61 25.61 25.61 25.61 0 22.7429
CADEX.US CADEX 20191029 0 25.64 25.64 25.64 25.64 0 22.8828
CADFX.US CION Ares Diversified Credit Fund W 20191029 0 25.63 25.63 25.63 25.63 0 22.7821
CADUX.US CADUX 20191029 0 25.64 25.64 25.64 25.64 0 22.7863
CADWX.US CADWX 20191029 0 25.64 25.64 25.64 25.64 0 23.5486
CAKE.US The Cheesecake Factory Incorporated 20191029 0 42.43 44.135 42.25 43.78 2028180 42.9193 up up correct
CALA.US Calithera Biosciences Inc 20191029 0 2.79 2.81 2.6 2.67 2551859 2.67 down down correct
CALB.US California BanCorp 20191029 0 19 19 19 19 315 19
CALM.US Cal 20191029 0 40.76 41.03 40.57 40.66 464053 40.6234 down down correct
CAMP.US CalAmp Corp 20191029 0 11.27 11.38 11.18 11.31 116866 11.31 up up correct
CAMT.US Camtek Ltd 20191029 0 11.24 11.35 10.86 11 151320 11 down up incorrect
CAPR.US Capricor Therapeutics Inc 20191029 0 2.63 2.69 2.55 2.55 42059 2.55 down down correct
CAR.US Avis Budget Group Inc 20191029 0 30.63 30.77 30.29 30.4 996104 30.4 down down correct
CARA.US Cara Therapeutics Inc 20191029 0 20.26 20.52 20.22 20.36 240065 20.36 up down incorrect
CARE.US Carter Bankshares Inc 20191029 0 19.66 19.8 19.6 19.76 91614 19.6195 up up correct
CARG.US CarGurus Inc 20191029 0 32.77 32.99 31.865 32.3 1108894 32.3 down down correct
CARV.US Carver Bancorp Inc 20191029 0 3.01 3.01 3.01 3.01 134 3.01
CASA.US Casa Systems Inc 20191029 0 6.79 6.79 6.65 6.68 161934 6.68 down down correct
CASH.US Meta Financial Group Inc 20191029 0 32.25 32.49 31.945 32.13 241827 31.7055 down down correct
CASI.US CASI Pharmaceuticals Inc 20191029 0 3.4 3.44 3.294 3.39 164799 3.39 down down correct
CASS.US Cass Information Systems Inc 20191029 0 54.15 56.59 54.15 56.52 54750 53.4941 up up correct
CASY.US Casey's General Stores Inc 20191029 0 165.26 165.96 164.25 165.62 240130 162.8789 up up correct
CATB.US Catabasis Pharmaceuticals Inc 20191029 0 5.03 5.06 4.88 4.91 74405 29.46 down down correct
CATC.US Cambridge Bancorp 20191029 0 77.325 80.2 76.925 79.62 4752 74.2868 up up correct
CATY.US Cathay General Bancorp 20191029 0 36.26 36.74 36.12 36.58 332201 33.9305 up down incorrect
CBAN.US Colony Bankcorp Inc 20191029 0 15.1845 15.71 15.1845 15.68 5167 14.7345 up up correct
CBAT.US CBAK Energy Technology Inc 20191029 0 0.503 0.5225 0.48 0.5 112076 0.5 down up incorrect
CBAY.US CymaBay Therapeutics Inc 20191029 0 4.58 4.68 4.4099 4.64 320012 4.64 up up correct
CBFV.US CB Financial Services Inc 20191029 0 26.52 26.91 26.3738 26.6 13104 24.2279 up up correct
CBIO.US Catalyst Biosciences Inc 20191029 0 5.55 5.68 5.55 5.63 37978 5.63 up up correct
CBLI.US Cleveland BioLabs Inc 20191029 0 0.65 0.7208 0.65 0.68 11429 0.68 up down incorrect
CBMB.US CBM Bancorp Inc 20191029 0 13.97 14 13.965 13.97 13813 12.4929
CBNK.US Capital Bancorp Inc 20191029 0 14.25 14.38 13.98 14.37 10207 14.3122 up up correct
CBOE.US Cboe Global Markets Inc 20191029 0 113.54 115.0069 113.23 113.84 723572 110.4273 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20191029 0 158.58 159.0346 157.245 157.65 225742 149.9045 down down correct
CBSH.US Commerce Bancshares Inc 20191029 0 61.4476 62.0857 61.3429 62.0667 380004 54.3151 up up correct
CBTX.US CBTX Inc 20191029 0 28.4 28.82 28.2047 28.58 30260 27.5243 up up correct
CCB.US Coastal Financial Corporation 20191029 0 15.2 15.3659 15.13 15.13 17072 15.13 down down correct
CCBG.US Capital City Bank Group Inc 20191029 0 28.94 29.065 25.75 28.82 31982 27.3054 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20191029 0 20.79 20.82 20.67 20.69 39324 17.2352 down down correct
CCEL.US Cryo 20191029 0 8 8 8 8 500 8
CCEP.US Coca 20191029 0 53.2 53.56 52.47 53.01 1018044 49.4878 down down correct
CCLFX.US CCLFX 20191029 0 10.12 10.12 10.12 10.12 0 8.7619
CCLP.US CSI Compressco LP 20191029 0 2.66 2.8 2.66 2.8 29703 2.6032 up down incorrect
CCMP.US CMC Materials Inc 20191029 0 159.92 160.81 156.87 157.19 241026 152.6658 down down correct
CCNC.US Code Chain New Continent Limited 20191029 0 0.84 0.84 0.81 0.825 43418 0.825 down down correct
CCNE.US CNB Financial Corporation 20191029 0 31.79 32.14 30.97 31.8 21170 29.7282 up up correct
CCOI.US Cogent Communications Holdings Inc 20191029 0 58.02 58.7 57.965 58.44 157037 53.1714 up up correct
CCRN.US Cross Country Healthcare Inc 20191029 0 10.53 10.79 10.34 10.71 160400 10.71 up up correct
CCXI.US ChemoCentryx Inc 20191029 0 7.74 8.52 7.61 8.5 515604 8.5 up up correct
CDEV.US Centennial Resource Development Inc 20191029 0 3.65 3.815 3.6 3.7 3087661 3.7 up down incorrect
CDK.US CDK Global Inc 20191029 0 50.07 50.33 49.81 50.02 414410 48.573 down down correct
CDLX.US Cardlytics Inc 20191029 0 38.26 41.159 37.83 39.6 388432 39.6 up up correct
CDMO.US Avid Bioservices Inc 20191029 0 5.17 5.44 5.155 5.41 238829 5.41 up up correct
CDNA.US CareDx Inc 20191029 0 27.4 27.52 26.57 27.02 607098 27.02 down up incorrect
CDNS.US Cadence Design Systems Inc 20191029 0 65.97 66.565 65.8 65.97 1405812 65.97
CDTX.US Cidara Therapeutics Inc 20191029 0 1.96 2.03 1.91 1.95 152366 1.95 down down correct
CDW.US CDW Corporation 20191029 0 125.12 127.25 125.11 126.18 941623 123.054 up up correct
CDXC.US ChromaDex Corporation 20191029 0 3.04 3.09 2.9 2.92 250067 2.92 down down correct
CDXS.US Codexis Inc 20191029 0 13.52 13.54 13.3756 13.43 222127 13.43 down down correct
CDZI.US Cadiz Inc 20191029 0 11.46 11.7 11.46 11.54 305316 11.54 up up correct
CECE.US CECO Environmental Corp 20191029 0 7.01 7.09 6.97 7.03 61048 7.03 up down incorrect
CEDAX.US CEDAX 20191029 0 25.52 25.52 25.52 25.52 0 23.7565
CEDIX.US Destra International & Event 20191029 0 25.52 25.52 25.52 25.52 0 23.2232
CEDLX.US CEDLX 20191029 0 25.51 25.51 25.51 25.51 0 23.8375
CEDTX.US CEDTX 20191029 0 25.51 25.51 25.51 25.51 0 23.909
CELC.US Celcuity Inc 20191029 0 15.7 15.9 15.52 15.81 7103 15.81 up down incorrect
CELH.US Celsius Holdings Inc 20191029 0 3.53 3.55 3.445 3.55 155215 3.55 up up correct
CELU.US Celularity Inc 20191029 0 9.85 9.85 9.85 9.85 100 9.85
CEMI.US Chembio Diagnostics Inc 20191029 0 5.66 5.67 5.5 5.5 21854 5.5 down down correct
CENT.US Central Garden & Pet Company 20191029 0 30.07 30.285 29.65 30.2 83328 30.2 up up correct
CENTA.US Central Garden & Pet Company 20191029 0 28.43 28.53 28.09 28.42 173042 28.42 down down correct
CENX.US Century Aluminum Company 20191029 0 6.17 6.33 6.0348 6.33 1345123 6.33 up up correct
CERC.US Cerecor Inc 20191029 0 3.36 3.41 3.23 3.3 70027 3.3 down down correct
CERN.US Cerner Corporation 20191029 0 66.69 67.73 66.68 67.36 2518923 65.6866 up up correct
CERS.US Cerus Corporation 20191029 0 4.55 4.58 4.47 4.55 916579 4.55
CETX.US Cemtrex Inc 20191029 0 1.36 1.46 1.34 1.45 216647 1.45 up up correct
CEVA.US CEVA Inc 20191029 0 28.47 28.88 28.13 28.27 64382 28.27 down up incorrect
CFB.US CrossFirst Bankshares Inc 20191029 0 12.67 13 12.1 12.98 150875 12.98 up up correct
CFBK.US CF Bankshares Inc 20191029 0 13.15 13.2 12.75 13.04 19675 12.9233 down down correct
CFFI.US C&F Financial Corporation 20191029 0 50.3 50.3 50.3 50.3 630 46.3334
CFFN.US Capitol Federal Financial Inc 20191029 0 14.43 14.52 14.42 14.45 320922 12.8733 up up correct
CFMS.US Conformis Inc 20191029 0 1.97 2.04 1.87 2 583447 2 up up correct
CFRX.US ContraFect Corporation 20191029 0 0.3098 0.32 0.3 0.31 184484 3.1 up up correct
CG.US The Carlyle Group Inc 20191029 0 27.34 27.86 27.34 27.5 836110 25.6595 up up correct
CGBD.US TCG BDC Inc 20191029 0 14.3 14.35 14.24 14.31 268646 10.633 up up correct
CGC.US Canopy Growth Corporation 20191029 0 21.35 21.4 20.55 20.57 3226016 20.57 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20191029 0 24.43 24.43 24.43 24.43 0 21.7931
CGEN.US Compugen Ltd 20191029 0 4.35 4.55 4.3246 4.51 258643 4.51 up up correct
CGNX.US Cognex Corporation 20191029 0 52.48 52.7968 50.08 51.97 2138642 50.2116 down down correct
CGO.US Calamos Global Total Return Fund 20191029 0 12.18 12.23 12.15 12.16 19868 10.0083 down down correct
CGRN.US Capstone Green Energy Corporation 20191029 0 2.01 2.15 1.88 2.13 362258 2.13 up up correct
CHCI.US Comstock Holding Companies Inc 20191029 0 2.16 2.16 2.16 2.16 129 2.16
CHCO.US City Holding Company 20191029 0 79.54 80.39 79.26 80.21 45915 75.1551 up up correct
CHDN.US Churchill Downs Incorporated 20191029 0 133.53 134.85 132.52 132.73 191980 131.276 down down correct
CHEF.US The Chefs' Warehouse Inc 20191029 0 38.01 38.81 37.7931 38.69 97090 38.69 up up correct
CHEK.US Check 20191029 0 1.87 1.92 1.8211 1.8275 21877 1.8275 down up incorrect
CHI.US Calamos Convertible Opportunities and Income Fund 20191029 0 10.67 10.73 10.6 10.66 212825 8.8784 down down correct
CHKP.US Check Point Software Technologies Ltd 20191029 0 108.97 113.72 108.5 113.11 1984652 113.11 up up correct
CHMG.US Chemung Financial Corporation 20191029 0 42.4541 43.02 42.265 43.02 7521 40.1219 up up correct
CHNG.US Change Healthcare Inc 20191029 0 12.74 13.1 12.66 12.9 682790 12.9 up up correct
CHNGU.US Change Healthcare Inc 20191029 0 49.67 50.24 49.67 49.87 2300 44.526 up up correct
CHNR.US China Natural Resources Inc 20191029 0 1.7 1.86 1.53 1.86 70267 1.86 up up correct
CHRS.US Coherus BioSciences Inc 20191029 0 16.84 17.935 16.36 17.72 902207 17.72 up down incorrect
CHRW.US C.H. Robinson Worldwide Inc 20191029 0 89.83 91.17 89.46 90.52 2495669 85.8808 up down incorrect
CHSCL.US CHS Inc 20191029 0 27.69 27.79 27.6851 27.77 13953 23.9089 up up correct
CHSCM.US CHS Inc 20191029 0 26.55 26.65 26.55 26.56 18291 23.0639 up up correct
CHSCN.US CHS Inc 20191029 0 27.49 27.5477 27.41 27.5 6576 23.719 up up correct
CHSCO.US CHS Inc 20191029 0 27.75 27.7527 27.66 27.72 14428 23.6582 down down correct
CHSCP.US CHS Inc 20191029 0 28.14 28.2 28.11 28.13 9344 24.16 down down correct
CHTR.US Charter Communications Inc 20191029 0 464.01 468.99 463.19 464.07 1054058 464.07 up up correct
CHUY.US Chuy's Holdings Inc 20191029 0 24.4 24.83 24.25 24.63 114655 24.63 up up correct
CHW.US Calamos Global Dynamic Income Fund 20191029 0 8.07 8.0911 8.0459 8.06 226010 6.5679 down down correct
CHX.US ChampionX Corporation 20191029 0 26.24 27.17 25.91 27.03 753131 27.03 up down incorrect
CHY.US Calamos Convertible and High Income Fund 20191029 0 11.13 11.1527 11.1 11.13 251017 9.301
CIDM.US Cinedigm Corp 20191029 0 1.01 1.06 1 1 8460 1 down down correct
CIGI.US Colliers International Group Inc 20191029 0 69.46 71.04 65.455 66.65 221476 66.4806 down down correct
CIH.US China Index Holdings Limited 20191029 0 3.85 3.85 3.4 3.51 10651 3.51 down down correct
CINF.US Cincinnati Financial Corporation 20191029 0 110.58 111.935 110.1182 111.38 787937 104.9081 up up correct
CIVB.US Civista Bancshares Inc 20191029 0 21.69 22.53 21.69 22.43 49644 21.3146 up up correct
CIZN.US Citizens Holding Company 20191029 0 20.71 20.75 20.36 20.61 4758 18.5628 down down correct
CJJD.US China Jo 20191029 0 1.24 1.26 1.24 1.25 26788 1.25 up up correct
CKPT.US Checkpoint Therapeutics Inc 20191029 0 1.79 2.03 1.79 1.98 67653 1.98 up up correct
CLAR.US Clarus Corporation 20191029 0 12.0702 12.3795 11.9306 12.3396 92790 12.1686 up up correct
CLBK.US Columbia Financial Inc 20191029 0 16.85 16.95 16.72 16.86 153920 16.86 up up correct
CLBS.US Caladrius Biosciences Inc 20191029 0 2.14 2.1681 2.1 2.11 12042 2.11 down down correct
CLDB.US Cortland Bancorp 20191029 0 21.18 21.2 20.725 21.1705 2605 19.879 down down correct
CLDX.US Celldex Therapeutics Inc 20191029 0 2.35 2.46 2.35 2.43 104102 2.43 up up correct
CLFD.US Clearfield Inc 20191029 0 12.29 12.7 12.04 12.65 13402 12.65 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20191029 0 4.5 4.65 4.5 4.6373 1699 4.6373 up up correct
CLIR.US ClearSign Technologies Corporation 20191029 0 1.055 1.07 1 1.01 111872 1.01 down down correct
CLLS.US Cellectis S.A 20191029 0 10.95 11.2 10.95 11.14 93103 11.14 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20191029 0 3.65 3.74 3.6315 3.74 49425 3.74 up down incorrect
CLNE.US Clean Energy Fuels Corp 20191029 0 2.23 2.25 2.2 2.24 461043 2.24 up up correct
CLNN.US Clene Inc 20191029 0 10.34 10.34 10.34 10.34 17300 10.34
CLPS.US CLPS Incorporation 20191029 0 4.84 4.85 4.36 4.36 17139 4.36 down up incorrect
CLPT.US ClearPoint Neuro Inc 20191029 0 4.13 4.2561 4.13 4.13 8640 4.13
CLRB.US Cellectar Biosciences Inc 20191029 0 1.57 1.62 1.55 1.57 40995 1.57
CLRO.US ClearOne Inc 20191029 0 1.54 1.55 1.5 1.5 10068 1.5 down down correct
CLSD.US Clearside Biomedical Inc 20191029 0 0.97 1.03 0.951 1.02 444078 1.02 up up correct
CLSK.US CleanSpark Inc 20191029 0 0.45 0.4599 0.3825 0.4 14270 4 down down correct
CLSN.US Celsion Corporation 20191029 0 1.72 1.77 1.64 1.645 127323 1.645 down down correct
CLVS.US Clovis Oncology Inc 20191029 0 3.76 3.88 3.55 3.71 5077688 3.71 down down correct
CLWT.US Euro Tech Holdings Company Limited 20191029 0 1.674 1.704 1.59 1.674 14860 1.0807
CLXT.US Calyxt Inc 20191029 0 4.87 4.9814 4.41 4.47 53113 4.47 down down correct
CMBM.US Cambium Networks Corporation 20191029 0 8.72 8.85 8.135 8.85 7373 8.85 up up correct
CMCO.US Columbus McKinnon Corporation 20191029 0 38.36 38.645 38.065 38.14 76446 37.6121 down down correct
CMCSA.US Comcast Corporation 20191029 0 45.19 45.65 45.115 45.35 12664520 43.5714 up up correct
CMCT.US CIM Commercial Trust Corporation 20191029 0 14.75 14.9011 14.7 14.8 13148 13.8214 up up correct
CMCTP.US CIM Commercial Trust Corporation 20191029 0 28.01 28.01 27.81 27.81 600 24.5604 down down correct
CME.US CME Group Inc 20191029 0 200.99 203.54 199.945 201 2497450 185.6755 up up correct
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20191029 0 14.56 14.61 14.41 14.48 1440100 14.48 down down correct
CMII.US CM Life Sciences II Inc 20191029 0 0.044 0.044 0.044 0.044 0 0.044
CMLS.US Cumulus Media Inc 20191029 0 13.82 14.05 13.635 13.96 33541 13.96 up down incorrect
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20191029 0 0.09 0.09 0.09 0.09 0 0.09
CMMB.US Chemomab Therapeutics Ltd 20191029 0 36 37.76 35.36 35.52 531 35.52 down down correct
CMPR.US Cimpress plc 20191029 0 132.11 133.42 129.1 129.99 160603 129.99 down down correct
CMRX.US Chimerix Inc 20191029 0 1.34 1.365 1.28 1.33 1939119 1.33 down down correct
CMTL.US Comtech Telecommunications Corp 20191029 0 32.97 33.69 32.9 33.315 154354 32.0577 up up correct
CNBKA.US Century Bancorp Inc 20191029 0 85.95 86.89 85.45 85.79 5338 84.4633 down down correct
CNCE.US Concert Pharmaceuticals Inc 20191029 0 6.19 6.25 6.01 6.09 87459 6.09 down down correct
CNDT.US Conduent Incorporated 20191029 0 6.08 6.2 5.97 6.14 1102080 6.14 up up correct
CNET.US ZW Data Action Technologies Inc 20191029 0 1.4 1.42 1.26 1.27 879284 1.27 down down correct
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20191029 0 22.32 23.868 22.31 22.4 7386 18.747 up up correct
CNNB.US Cincinnati Bancorp Inc 20191029 0 15.85 15.85 15.85 15.85 629 15.85
CNOB.US ConnectOne Bancorp Inc 20191029 0 24.53 24.74 24.415 24.55 97792 23.6644 up up correct
CNRLX.US CNRLX 20191029 0 10.84 10.84 10.84 10.84 0 10.84
CNROX.US CNROX 20191029 0 9.66 9.66 9.66 9.66 0 8.0765
CNSL.US Consolidated Communications Holdings Inc 20191029 0 3.59 3.615 3.45 3.47 705896 3.47 down down correct
CNTY.US Century Casinos Inc 20191029 0 7.48 7.67 7.48 7.5 127728 7.5 up down incorrect
CNXN.US PC Connection Inc 20191029 0 42.21 44.185 42.06 43.8 117923 42.3964 up up correct
COCP.US Cocrystal Pharma Inc 20191029 0 1.1 1.16 1.05 1.06 12197 1.06 down down correct
CODA.US Coda Octopus Group Inc 20191029 0 7.39 7.57 7.29 7.4 30292 7.4 up down incorrect
CODX.US Co 20191029 0 0.98 0.98 0.95 0.9542 43592 0.9542 down up incorrect
COFS.US ChoiceOne Financial Services Inc 20191029 0 28.6 29 28.6 29 814 27.0331 up up correct
COGT.US Cogent Biosciences Inc 20191029 0 1.37 1.38 1.3 1.3 6229 5.2 down up incorrect
COHR.US Coherent Inc 20191029 0 153.4 153.5 145.673 147.26 292339 147.26 down down correct
COHU.US Cohu Inc 20191029 0 16.65 16.74 16.33 16.7 284670 16.6044 up up correct
COKE.US Coca 20191029 0 271.87 275.16 270.35 271.16 30105 269.2351 down down correct
COLB.US Columbia Banking System Inc 20191029 0 39.1 40.06 39.03 40 373172 36.8944 up up correct
COLL.US Collegium Pharmaceutical Inc 20191029 0 12.69 12.76 11.845 11.89 320625 11.89 down down correct
COLM.US Columbia Sportswear Company 20191029 0 95.01 95.7311 94.153 94.19 232624 92.7012 down down correct
COMM.US CommScope Holding Company Inc 20191029 0 11.27 11.89 11.27 11.81 3545222 11.4 up up correct
COMS.US COMSovereign Holding Corp 20191029 0 0.8205 0.889 0.8205 0.889 193 2.667 up up correct
CONE.US CyrusOne Inc 20191029 0 74.92 75.39 72.5 74.03 1437307 69.7356 down down correct
CONN.US Conn's Inc 20191029 0 25.6 25.69 25.01 25.07 188711 25.07 down down correct
COOP.US Mr. Cooper Group Inc 20191029 0 12.33 12.41 12.23 12.27 527104 12.27 down up incorrect
CORE.US Core 20191029 0 29.27 29.67 28.96 29 252949 28.1196 down down correct
CORT.US Corcept Therapeutics Incorporated 20191029 0 14.66 14.88 14.6 14.72 579460 14.72 up up correct
COST.US Costco Wholesale Corporation 20191029 0 298.21 298.94 295.81 295.86 1295287 283.1003 down down correct
COUP.US Coupa Software Incorporated 20191029 0 135.82 138.55 134.035 135.27 1017535 135.27 down down correct
COWN.US Cowen Inc 20191029 0 15.13 15.35 15.06 15.185 223671 14.8619 up up correct
COWNL.US Cowen Group Inc 20191029 0 27.2 27.25 27.2 27.21 7767 23.1158 up up correct
CPAA.US Conyers Park III Acquisition Corp. Class A Common Stock 20191029 0 10.39 10.39 10.13 10.13 3145 10.13 down up incorrect
CPAAW.US Conyers Park III Acquisition Corp. Warrants 20191029 0 1.66 1.66 1.66 1.66 10297 1.66
CPHC.US Canterbury Park Holding Corporation 20191029 0 12.24 12.24 12.24 12.24 154 12.1706
CPIX.US Cumberland Pharmaceuticals Inc 20191029 0 5.48 5.48 5.3 5.3 10292 5.3 down down correct
CPLP.US Capital Product Partners L.P 20191029 0 11.84 11.9 11.77 11.77 97758 10.0183 down down correct
CPRDX.US CPRDX 20191029 0 10.05 10.05 10.05 10.05 0 9.1522
CPREX.US CPREX 20191029 0 10.06 10.06 10.06 10.06 0 9.1201
CPRSX.US CPRSX 20191029 0 10.05 10.05 10.05 10.05 0 9.2654
CPRT.US Copart Inc 20191029 0 83.75 85.31 83.61 84.68 1095308 84.68 up up correct
CPRTX.US CPRTX 20191029 0 10.05 10.05 10.05 10.05 0 9.2377
CPRX.US Catalyst Pharmaceuticals Inc 20191029 0 5.63 5.83 5.61 5.7 2060482 5.7 up up correct
CPSH.US CPS Technologies Corporation 20191029 0 0.99 0.99 0.99 0.99 250 0.99
CPSI.US Computer Programs and Systems Inc 20191029 0 23.14 23.55 23.08 23.45 89168 23.093 up down incorrect
CPSS.US Consumer Portfolio Services Inc 20191029 0 3.32 3.45 3.32 3.32 4141 3.32
CPTAG.US Capitala Finance Corp 20191029 0 24.18 24.29 24.17 24.19 1356 21.042 up up correct
CPTAL.US Capitala Finance Corp 20191029 0 24.47 24.48 24.401 24.48 3566 21.1785 up down incorrect
CRAI.US CRA International Inc 20191029 0 42.3 42.73 42.03 42.61 19960 40.9878 up down incorrect
CRBP.US Corbus Pharmaceuticals Holdings Inc 20191029 0 5.34 5.42 5.23 5.39 386515 5.39 up down incorrect
CRDF.US Cardiff Oncology Inc 20191029 0 1.72 1.73 1.57 1.7 887848 1.7 down down correct
CRDFX.US CRDFX 20191029 0 24.43 24.43 24.43 24.43 0 21.7972
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20191029 0 24.43 24.43 24.43 24.43 0 21.4375
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20191029 0 3.55 3.55 3.39 3.45 11595 3.45 down down correct
CRDLX.US CRDLX 20191029 0 24.42 24.42 24.42 24.42 0 21.7827
CRDTX.US Griffin Inst Access Credit Fund CL A 20191029 0 24.43 24.43 24.43 24.43 0 21.7938
CREDX.US CREDX 20191029 0 10.2 10.2 10.2 10.2 0 9.7525
CREG.US China Recycling Energy Corporation 20191029 0 0.38 0.38 0.34 0.3525 20601 3.525 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20191029 0 4.8217 4.9775 4.7438 4.9191 104200 4.9191 up down incorrect
CREX.US Creative Realities Inc 20191029 0 1.5705 1.7 1.5705 1.67 3576 1.67 up up correct
CRIS.US Curis Inc 20191029 0 2 2.15 1.9811 2.14 121636 2.14 up down incorrect
CRMD.US CorMedix Inc 20191029 0 5.68 5.7828 5.35 5.77 175189 5.77 up up correct
CRMT.US America's Car 20191029 0 92.51 93.98 91.92 93.28 37327 93.28 up up correct
CRNC.US Cerence Inc 20191029 0 15.31 15.6673 15.12 15.58 470945 15.58 up up correct
CRNT.US Ceragon Networks Ltd 20191029 0 3 3.02 2.845 2.96 318084 2.96 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20191029 0 17.31 17.765 16.6 17.36 28579 17.36 up down incorrect
CRON.US Cronos Group Inc 20191029 0 8.67 8.7393 8.3 8.37 4483887 8.37 down down correct
CROX.US Crocs Inc 20191029 0 34.37 34.5 33.15 33.325 3477659 33.325 down down correct
CRSP.US CRISPR Therapeutics AG 20191029 0 45 49 44.8 48.92 1268800 48.92 up up correct
CRTD.US Creatd Inc 20191029 0 11.85 11.85 11.85 11.85 104 11.85
CRTO.US Criteo S.A 20191029 0 20.4 20.7 20 20.61 476299 20.61 up up correct
CRTX.US Cortexyme Inc 20191029 0 21.54 23.4926 21.03 21.22 8014 21.22 down up incorrect
CRUS.US Cirrus Logic Inc 20191029 0 57.71 58.2399 57.15 58.03 584591 58.03 up up correct
CRVL.US CorVel Corporation 20191029 0 78.45 80.69 78.27 79.53 59755 79.53 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20191029 0 3.69 3.77 3.527 3.54 76903 3.54 down down correct
CRWD.US CrowdStrike Holdings Inc 20191029 0 47.43 48.37 46.21 47.8 1740730 47.8 up up correct
CRWS.US Crown Crafts Inc 20191029 0 5.75 5.93 5.75 5.8 15589 4.808 up down incorrect
CSBR.US Champions Oncology Inc 20191029 0 5.6053 5.6053 5.34 5.34 16820 5.34 down down correct
CSCO.US Cisco Systems Inc 20191029 0 47 47.4261 46.91 47.24 13713940 44.372 up up correct
CSCW.US Color Star Technology Co. Ltd 20191029 0 2.28 2.4895 2.28 2.3 23340 2.3 up up correct
CSGP.US CoStar Group Inc 20191029 0 555.37 564.35 551.5 554.76 400271 55.476 down down correct
CSGS.US CSG Systems International Inc 20191029 0 51.1 52.53 51.1 52.18 221904 49.8118 up up correct
CSII.US Cardiovascular Systems Inc 20191029 0 48.53 52.33 48 52.2 522026 52.2 up up correct
CSIQ.US Canadian Solar Inc 20191029 0 17.71 18.06 17.56 17.7 517654 17.7 down down correct
CSPI.US CSP Inc 20191029 0 13.01 13.17 12.96 12.96 897 12.6708 down down correct
CSQ.US Calamos Strategic Total Return Fund 20191029 0 12.97 13.04 12.94 12.97 158454 10.9554
CSSE.US Chicken Soup for the Soul Entertainment Inc 20191029 0 9.263 9.75 9.263 9.5 5211 9.3625 up up correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20191029 0 25.3 25.4 25.2601 25.4 13346 20.5752 up up correct
CSTE.US Caesarstone Ltd 20191029 0 17.29 17.32 16.975 17.29 91868 16.5723
CSTL.US Castle Biosciences Inc 20191029 0 17.88 21.5616 17.7 20.05 199494 20.05 up up correct
CSTR.US Capstar Financial Holdings Inc 20191029 0 16.99 17.2 16.89 17.14 47503 16.5987 up up correct
CSWC.US Capital Southwest Corporation 20191029 0 22.09 22.18 21.97 22.01 28907 16.2909 down down correct
CSWI.US CSW Industrials Inc 20191029 0 68.42 69.21 68.2 68.94 37836 67.9915 up up correct
CSX.US CSX Corporation 20191029 0 71.11 71.44 70.675 70.83 3934290 22.9627 down up incorrect
CTAS.US Cintas Corporation 20191029 0 270.58 276.28 270.47 274.52 453514 266.6479 up up correct
CTBI.US Community Trust Bancorp Inc 20191029 0 43.59 44.16 43.59 44.06 23894 40.2228 up up correct
CTG.US Computer Task Group Incorporated 20191029 0 5.49 5.61 5.4 5.42 143782 5.42 down down correct
CTHR.US Charles & Colvard Ltd 20191029 0 1.34 1.36 1.34 1.34 41707 1.34
CTIB.US Yunhong CTI Ltd 20191029 0 1.45 1.7245 1.45 1.7245 2462 1.7245 up up correct
CTIC.US CTI BioPharma Corp 20191029 0 0.809 0.809 0.771 0.7851 57871 0.7851 down down correct
CTLP.US Cantaloupe Inc 20191029 0 6.7 6.9 6.64 6.81 122490 6.81 up up correct
CTMX.US CytomX Therapeutics Inc 20191029 0 6.27 6.295 5.9601 5.99 505567 5.99 down up incorrect
CTRE.US CareTrust REIT Inc 20191029 0 23.5 23.99 23.5 23.57 899374 21.2772 up up correct
CTRM.US Castor Maritime Inc 20191029 0 3.99 4.0425 3.7616 3.92 32207 39.2 down down correct
CTRN.US Citi Trends Inc 20191029 0 18.01 18.14 17.8 17.98 51850 17.8382 down up incorrect
CTSH.US Cognizant Technology Solutions Corporation 20191029 0 60.71 61.11 60.37 60.45 3459377 58.7057 down up incorrect
CTSO.US Cytosorbents Corporation 20191029 0 5.05 5.29 5 5.22 105333 5.22 up down incorrect
CTXR.US Citius Pharmaceuticals Inc 20191029 0 0.55 0.5799 0.5311 0.552 34479 0.552 up up correct
CTXRW.US Citius Pharmaceuticals Inc. Warrant 20191029 0 0.1113 0.1114 0.0998 0.0998 11000 0.0998 down down correct
CTXS.US Citrix Systems Inc 20191029 0 107.04 107.58 106.735 107.17 1795291 104.1979 up up correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20191029 0 6.721 6.783 6.5349 6.7727 77525 4.4196 up up correct
CUE.US Cue Biopharma Inc 20191029 0 8.25 8.51 8.0823 8.45 42225 8.45 up up correct
CUEN.US Cuentas Inc 20191029 0 2.81 4.22 2.81 4.22 721 10.55 up down incorrect
CUTR.US Cutera Inc 20191029 0 30.83 31 30.41 30.67 139868 30.67 down down correct
CVBF.US CVB Financial Corp 20191029 0 21.14 21.42 21.1 21.34 530638 19.8386 up up correct
CVCO.US Cavco Industries Inc 20191029 0 210 210 194.12 196.35 103060 196.35 down down correct
CVCY.US Central Valley Community Bancorp 20191029 0 20.59 21.04 20.59 20.86 13368 19.7021 up up correct
CVET.US Covetrus Inc 20191029 0 8.76 8.93 8.73 8.84 1954570 8.84 up up correct
CVGI.US Commercial Vehicle Group Inc 20191029 0 7.71 7.75 7.53 7.61 116825 7.61 down down correct
CVGW.US Calavo Growers Inc 20191029 0 89.45 90.91 88.72 89.39 135091 84.4922 down down correct
CVLG.US Covenant Logistics Group Inc 20191029 0 16.75 16.885 16.55 16.74 104830 16.74 down down correct
CVLT.US Commvault Systems Inc 20191029 0 48.84 49.6 47.75 49.29 808313 49.29 up up correct
CVLY.US Codorus Valley Bancorp Inc 20191029 0 21.14 21.51 21.14 21.41 16318 20.1117 up up correct
CVV.US CVD Equipment Corporation 20191029 0 3.9 3.99 3.81 3.91 14597 3.91 up up correct
CWBC.US Community West Bancshares 20191029 0 9.92 10.27 9.92 10.01 22016 9.5056 up up correct
CWBR.US CohBar Inc 20191029 0 1.9 1.9 1.81 1.81 17995 1.81 down down correct
CWCO.US Consolidated Water Co. Ltd 20191029 0 16.75 17.54 16.7 17.15 78143 16.2745 up down incorrect
CWST.US Casella Waste Systems Inc 20191029 0 41.57 42.87 41.57 42.81 184372 42.81 up down incorrect
CXDC.US China XD Plastics Company Limited 20191029 0 2.1442 2.15 2.1172 2.13 18955 2.13 down down correct
CXDO.US Crexendo Inc 20191029 0 3.5 3.5 3.5 3.5 0 3.5
CYAD.US Celyad Oncology SA 20191029 0 8.86 9.89 8.81 9.89 2946 9.89 up up correct
CYAN.US Cyanotech Corporation 20191029 0 2.395 2.395 2.34 2.34 495 2.34 down down correct
CYBE.US CyberOptics Corporation 20191029 0 17.15 17.74 17.15 17.48 24866 17.48 up up correct
CYBR.US CyberArk Software Ltd 20191029 0 101.17 102.36 100.79 101.28 431306 101.28 up up correct
CYCC.US Cyclacel Pharmaceuticals Inc 20191029 0 0.3329 0.34 0.3329 0.335 901 6.7 up up correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20191029 0 4.83 4.83 4.59 4.83 1417 4.0622
CYCN.US Cyclerion Therapeutics Inc 20191029 0 10.85 14.7699 10.85 13.43 131454 13.43 up up correct
CYPS.US Cyclo3pss Corporation 20191029 0 0.0029 0.0029 0.0021 0.0021 27000 0.0021 down down correct
CYRN.US Cyren Ltd 20191029 0 1.612 1.64 1.6 1.61 18708 1.61 down down correct
CYRX.US Cryoport Inc 20191029 0 14.81 15.27 14.61 14.91 363564 14.91 up down incorrect
CYTH.US Cyclo Therapeutics Inc 20191029 0 0.2 0.2 0.1825 0.19 1624 19 down down correct
CYTK.US Cytokinetics Incorporated 20191029 0 11.42 11.52 11.05 11.42 214542 11.42
CYTO.US Auris Medical Holding Ltd 20191029 0 1.76 1.76 1.51 1.6389 253677 1.6389 down down correct
CZNC.US Citizens & Northern Corporation 20191029 0 25.5 26.28 24.39 25.93 8793 23.4101 up up correct
CZR.US Caesars Entertainment Inc 20191029 0 44.73 45.23 44.71 44.87 964454 44.87 up up correct
CZWI.US Citizens Community Bancorp Inc 20191029 0 11.07 11.38 11.07 11.1 1072 10.6815 up down incorrect
DAKT.US Daktronics Inc 20191029 0 7.13 7.29 7.04 7.245 94341 7.1187 up down incorrect
DALN.US DallasNews Corporation Series A Common Stock 20191029 0 3.68 3.75 3.62 3.62 4129 12.2118 down up incorrect
DARE.US Daré Bioscience Inc 20191029 0 0.843 0.86 0.8129 0.8399 41813 0.8399 down down correct
DBVT.US DBV Technologies S.A 20191029 0 7.24 7.58 7.24 7.38 226432 7.38 up up correct
DBX.US Dropbox Inc 20191029 0 19.97 20.12 19.7964 20.06 1438266 20.06 up up correct
DCOM.US Dime Community Bancshares Inc 20191029 0 18.77 19.45 18.77 19.35 211349 17.053 up up correct
DCPH.US Deciphera Pharmaceuticals Inc 20191029 0 39.77 41.32 38.8632 40.53 1149217 40.53 up down incorrect
DCTH.US Delcath Systems Inc 20191029 0 0.0741 0.0799 0.0741 0.0799 26665 55.93 up down incorrect
DDOG.US Datadog Inc 20191029 0 33.19 34.08 32.6 33.65 716797 33.65 up down incorrect
DENN.US Denny's Corporation 20191029 0 21.62 21.75 21.45 21.6 681819 21.6 down down correct
DFFN.US Diffusion Pharmaceuticals Inc 20191029 0 1.05 1.05 0.5999 0.8251 763890 0.8251 down down correct
DGICA.US Donegal Group Inc 20191029 0 14.27 14.51 14.27 14.39 9964 13.1037 up up correct
DGICB.US Donegal Group Inc 20191029 0 13.02 13.02 13.02 13.02 43 12.009
DGII.US Digi International Inc 20191029 0 13.97 14.64 13.87 14.4 181602 14.4 up up correct
DGLY.US Digital Ally Inc 20191029 0 1.22 1.28 1.21 1.24 29321 1.24 up down incorrect
DHC.US Diversified Healthcare Trust 20191029 0 9.67 9.9 9.61 9.8 1009880 9.4712 up up correct
DHCNI.US DHCNI 20191029 0 24.81 24.81 24.6 24.6 13700 21.5765 down down correct
DHCNL.US Diversified Healthcare Trust 20191029 0 25.9 26.0043 25.6 25.6 16370 24.326 down down correct
DHIL.US Diamond Hill Investment Group Inc 20191029 0 134.15 136.36 133.9 136.36 11505 116.3373 up up correct
DIOD.US Diodes Incorporated 20191029 0 46.26 47.175 45.8991 46.58 487709 46.58 up up correct
DISCA.US Discovery Inc 20191029 0 27.8 27.8 27.35 27.42 2440780 27.42 down down correct
DISCK.US Discovery Inc 20191029 0 25.69 25.74 25.08 25.455 1330875 25.455 down down correct
DISH.US DISH Network Corporation 20191029 0 34.79 34.85 34.3 34.33 1079254 34.33 down down correct
DJCO.US Daily Journal Corporation 20191029 0 286.4931 287.01 286.4931 287.01 1364 287.01 up down incorrect
DKNG.US DraftKings Inc 20191029 0 9.93 9.93 9.93 9.93 17500 9.93
DLHC.US DLH Holdings Corp 20191029 0 4.2009 4.2009 4.15 4.15 2506 4.15 down down correct
DLPN.US Dolphin Entertainment Inc 20191029 0 0.73 0.7558 0.73 0.73 3159 3.65
DLTH.US Duluth Holdings Inc 20191029 0 9.29 9.34 9.02 9.24 319470 9.24 down down correct
DLTR.US Dollar Tree Inc 20191029 0 113.73 114.34 112.54 112.58 1150388 112.58 down down correct
DMAC.US DiaMedica Therapeutics Inc 20191029 0 3.04 3.04 2.85 2.95 47312 2.95 down down correct
DMLP.US Dorchester Minerals L.P 20191029 0 17.89 17.95 17.6825 17.78 33255 14.4798 down down correct
DMRC.US Digimarc Corporation 20191029 0 42.11 42.98 41.8 42.09 72424 42.09 down down correct
DMTK.US DermTech Inc 20191029 0 6.54 6.94 6.54 6.69 9287 6.69 up down incorrect
DNLI.US Denali Therapeutics Inc 20191029 0 15.68 15.93 15.41 15.49 259935 15.49 down down correct
DOCU.US DocuSign Inc 20191029 0 66.19 67.1 65.83 66.39 1125408 66.39 up up correct
DOGZ.US Dogness (International) Corporation 20191029 0 1.72 1.72 1.55 1.61 29740 1.61 down up incorrect
DOMO.US Domo Inc 20191029 0 16.6 16.6 15.9104 16.15 371178 16.15 down down correct
DOOO.US BRP Inc 20191029 0 44.35 46.1 44.04 44.25 41031 43.959 down down correct
DORM.US Dorman Products Inc 20191029 0 73.57 73.83 71.0801 72.14 276810 72.14 down up incorrect
DOX.US Amdocs Limited 20191029 0 64.83 65.96 64.38 65.64 494672 63.08 up down incorrect
DOYU.US DouYu International Holdings Limited 20191029 0 7.83 7.89 7.705 7.76 877996 7.76 down down correct
DRIO.US DarioHealth Corp 20191029 0 0.2699 0.2858 0.24 0.245 195150 4.9 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20191029 0 50 50 50 50 0 50
DRNA.US Dicerna Pharmaceuticals Inc 20191029 0 16.56 16.75 16.035 16.39 301622 16.39 down down correct
DRRX.US DURECT Corporation 20191029 0 1.88 1.94 1.86 1.9 272966 1.9 up up correct
DRTT.US DIRTT Environmental Solutions Ltd 20191029 0 4.34 4.5796 4.34 4.5 7373 4.5 up up correct
DSGX.US The Descartes Systems Group Inc 20191029 0 39 39.27 38.7 39.2 62405 39.2 up up correct
DSKE.US Daseke Inc 20191029 0 3.11 3.15 3.05 3.09 109997 3.09 down down correct
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20191029 0 0.15 0.15 0.15 0.15 386 0.15
DSPG.US DSP Group Inc 20191029 0 15.07 15.1 14.81 14.86 70495 14.86 down down correct
DSWL.US Deswell Industries Inc 20191029 0 2.56 2.6699 2.56 2.6699 1147 2.3238 up up correct
DTEA.US DAVIDsTEA Inc 20191029 0 1.81 1.81 1.71 1.76 65112 1.76 down down correct
DTIL.US Precision BioSciences Inc 20191029 0 6.53 6.62 6.3301 6.48 397936 6.48 down down correct
DTSS.US Datasea Inc 20191029 0 2.53 3.05 2.49 2.64 364510 2.64 up up correct
DTST.US Data Storage Corporation 20191029 0 0.22 0.22 0.18 0.185 34524 0.185 down down correct
DUOT.US Duos Technologies Group Inc 20191029 0 7 7 6.16 6.16 743 6.16 down up incorrect
DVAX.US Dynavax Technologies Corporation 20191029 0 5.09 5.205 4.845 4.91 1292236 4.91 down down correct
DVCR.US Diversicare Healthcare Services Inc 20191029 0 2.705 2.705 2.705 2.705 100 2.705
DWSN.US Dawson Geophysical Company 20191029 0 1.95 2 1.93 1.93 53697 1.93 down down correct
DXCM.US DexCom Inc 20191029 0 151.83 155.68 149.46 154.84 526004 154.84 up down incorrect
DXLG.US Destination XL Group Inc. Common Stock 20191029 0 1.56 1.6 1.5313 1.54 15579 1.54 down down correct
DXPE.US DXP Enterprises Inc 20191029 0 34.75 35.65 34.74 35.6 53623 35.6 up up correct
DXYN.US The Dixie Group Inc 20191029 0 1.9 2.09 1.86 1.95 178219 1.95 up up correct
DYAI.US Dyadic International Inc 20191029 0 6.45 6.54 6.15 6.23 115437 6.23 down down correct
DYNT.US Dynatronics Corporation 20191029 0 0.83 0.8849 0.825 0.825 5285 0.825 down down correct
DZSI.US DZS Inc 20191029 0 7.49 7.58 7.45 7.55 119360 7.55 up up correct
EA.US Electronic Arts Inc 20191029 0 96.72 97.52 94.37 94.41 7032501 93.8181 down up incorrect
EAST.US Eastside Distilling Inc 20191029 0 4.3 4.38 4.15 4.25 25786 4.25 down down correct
EBAY.US eBay Inc 20191029 0 35.9 36.265 35.72 36.11 8275441 35.0688 up down incorrect
EBAYL.US eBay Inc. NT 56 20191029 0 26.64 26.79 26.48 26.5 28206 24.6506 down down correct
EBIX.US Ebix Inc 20191029 0 43.63 44.385 43.59 43.71 349427 42.6557 up up correct
EBMT.US Eagle Bancorp Montana Inc 20191029 0 19 19.31 18.91 19.11 17956 18.2562 up up correct
EBSB.US Meridian Bancorp Inc 20191029 0 19.37 19.72 19.34 19.62 115411 18.7598 up up correct
EBTC.US Enterprise Bancorp Inc 20191029 0 30.42 30.99 29.76 30.14 4085 28.4848 down down correct
ECHO.US Echo Global Logistics Inc 20191029 0 22.54 22.78 21.93 22.06 256323 22.06 down down correct
ECOL.US US Ecology Inc 20191029 0 65.11 65.92 64.86 64.9 243278 64.6828 down down correct
ECOR.US electroCore Inc 20191029 0 1.9 1.9 1.65 1.69 122772 1.69 down down correct
ECPG.US Encore Capital Group Inc 20191029 0 34.24 34.86 34.24 34.71 164003 34.71 up down incorrect
EDAP.US EDAP TMS S.A 20191029 0 5.02 5.15 5.005 5.11 168911 5.11 up up correct
EDIT.US Editas Medicine Inc 20191029 0 21.61 21.7 20.94 21.54 457578 21.54 down down correct
EDSA.US Edesa Biotech Inc 20191029 0 5.64 5.71 5.4 5.61 44572 5.61 down down correct
EDUC.US Educational Development Corporation 20191029 0 6.64 7 6.52 6.55 9065 6.1166 down up incorrect
EEFT.US Euronet Worldwide Inc 20191029 0 141.4 143.27 140.74 142.48 344524 142.48 up up correct
EFOI.US Energy Focus Inc 20191029 0 0.4305 0.4387 0.43 0.43 85653 2.15 down up incorrect
EFSC.US Enterprise Financial Services Corp 20191029 0 44.15 44.65 44.08 44.6 68274 42.6944 up up correct
EGAN.US eGain Corporation 20191029 0 7.66 7.76 7.56 7.67 81145 7.67 up up correct
EGBN.US Eagle Bancorp Inc 20191029 0 45.36 46.37 45.13 46.21 191750 43.9893 up down incorrect
EGLE.US Eagle Bulk Shipping Inc 20191029 0 4.54 4.73 4.44 4.66 405776 30.9878 up up correct
EGLX.US Enthusiast Gaming Holdings Inc 20191029 0 1.6465 1.6465 1.5846 1.5846 1442 1.5846 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20191029 0 63.66 64.61 63.24 64 102358 64 up up correct
EHTH.US eHealth Inc 20191029 0 64.89 67.596 64.65 66.51 800224 66.51 up up correct
EIGR.US Eiger BioPharmaceuticals Inc 20191029 0 10.38 10.79 10.245 10.73 100624 10.73 up down incorrect
EIOMX.US EIOMX 20191029 0 10.44 10.44 10.44 10.44 0 10.1827
EKSO.US Ekso Bionics Holdings Inc 20191029 0 0.72 0.73 0.6381 0.7 33803 10.5 down up incorrect
ELDN.US Eledon Pharmaceuticals Inc 20191029 0 0.62 0.67 0.6 0.6256 8724 11.2608 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20191029 0 3.32 3.51 3.17 3.19 75738 3.19 down down correct
ELSE.US Electro 20191029 0 3.75 3.75 3.75 3.75 104 3.75
ELTK.US Eltek Ltd 20191029 0 3.3756 3.85 3.3756 3.58 77342 3.58 up up correct
EMCF.US Emclaire Financial Corp 20191029 0 30.75 30.75 30.75 30.75 107 27.7778
EMKR.US EMCORE Corporation 20191029 0 2.77 2.8221 2.75 2.79 100929 2.79 up up correct
EML.US The Eastern Company 20191029 0 27.1 27.99 26.85 27.58 11946 26.4604 up up correct
ENDP.US Endo International plc 20191029 0 4.48 4.72 4.36 4.68 7079630 4.68 up up correct
ENG.US ENGlobal Corporation 20191029 0 0.99 1 0.9068 0.97 7485 0.97 down down correct
ENLV.US Enlivex Therapeutics Ltd 20191029 0 7.6 7.6 7.11 7.13 43504 7.13 down down correct
ENOB.US Enochian Biosciences Inc 20191029 0 5.95 6.35 5.84 5.91 88406 5.91 down down correct
ENPH.US Enphase Energy Inc 20191029 0 25.59 27.61 24.1907 25.19 13241140 25.19 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20191029 0 10.27 10.29 10.27 10.29 852455 10.29 up up correct
ENSG.US The Ensign Group Inc 20191029 0 41.51 42.51 41.51 41.81 210349 41.504 up down incorrect
ENTA.US Enanta Pharmaceuticals Inc 20191029 0 60.48 61.17 59.23 60.19 165096 60.19 down down correct
ENTG.US Entegris Inc 20191029 0 49.7 50.15 49.12 49.19 952484 48.8026 down down correct
ENTX.US Entera Bio Ltd 20191029 0 2.43 2.43 2.365 2.365 678 2.365 down down correct
ENTXW.US Entera Bio Ltd. WT EXP 062723 20191029 0 0.39 0.48 0.0721 0.3899 7800 0.3899 down down correct
ENVB.US Enveric Biosciences Inc 20191029 0 0.1387 0.1396 0.1265 0.135 8485 13.5 down down correct
EOLS.US Evolus Inc 20191029 0 17.5 17.68 16.55 17.06 221292 17.06 down up incorrect
EPAY.US Bottomline Technologies (de) Inc 20191029 0 39.94 40.435 39.63 40.01 240653 40.01 up down incorrect
EPIX.US ESSA Pharma Inc 20191029 0 4.69 4.81 4.6 4.6733 28486 4.6733 down down correct
EPSN.US Epsilon Energy Ltd 20191029 0 3.35 3.35 3.22 3.28 12082 3.28 down down correct
EPZM.US Epizyme Inc 20191029 0 11.1 11.15 10.51 10.55 319612 10.55 down down correct
EQ.US Equillium Inc 20191029 0 3.3 3.5 2.825 3.34 6640 3.34 up up correct
EQBK.US Equity Bancshares Inc 20191029 0 28.32 28.59 28.02 28.43 24839 28.3638 up up correct
EQIX.US Equinix Inc. (REIT) 20191029 0 565.89 576.25 565.76 567.52 307090 548.0097 up up correct
EQOS.US Diginex Limited 20191029 0 9.97 9.97 9.97 9.97 219 9.97
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20191029 0 8.675 8.73 8.64 8.69 8274857 8.3792 up up correct
ERIE.US Erie Indemnity Company 20191029 0 184.32 189.1 184.32 186.91 90060 177.9185 up up correct
ERII.US Energy Recovery Inc 20191029 0 9.56 9.63 9.21 9.41 318908 9.41 down down correct
ESBK.US Elmira Savings Bank 20191029 0 14.16 14.25 14.16 14.24 3374 12.7996 up up correct
ESCA.US Escalade Incorporated 20191029 0 11.47 11.73 11.47 11.73 7189 10.8104 up up correct
ESEA.US Euroseas Ltd 20191029 0 0.7105 0.7548 0.68 0.725 201311 5.8 up up correct
ESGR.US Enstar Group Limited 20191029 0 195.97 197.915 195.97 196.44 38011 196.44 up up correct
ESGRO.US Enstar Group Limited 20191029 0 27.05 27.14 27.04 27.14 4205 23.4509 up up correct
ESGRP.US Enstar Group Limited 20191029 0 27.43 27.44 27.3563 27.4 14454 23.7837 down down correct
ESLT.US Elbit Systems Ltd 20191029 0 163.81 165.54 163.81 165.52 13824 160.9868 up up correct
ESPR.US Esperion Therapeutics Inc 20191029 0 41.18 42 41.05 41.58 314796 41.58 up up correct
ESQ.US Esquire Financial Holdings Inc 20191029 0 23.96 24.3 23.96 24.3 1501 24.3 up up correct
ESSA.US ESSA Bancorp Inc 20191029 0 15.91 16.4451 15.91 16.33 22023 15.2618 up up correct
ESTA.US Establishment Labs Holdings Inc 20191029 0 18.42 18.76 18.3 18.5 50572 18.5 up up correct
ESXB.US Community Bankers Trust Corporation 20191029 0 8.79 8.92 8.79 8.85 18055 8.2915 up up correct
ET.US PE 20191029 0 25.63 25.71 25.54 25.61 107580 22.0357 down down correct
ETON.US Eton Pharmaceuticals Inc 20191029 0 5.88 6.02 5.87 5.98 55334 5.98 up down incorrect
ETSY.US Etsy Inc 20191029 0 57.32 57.32 53.62 54.41 4615794 54.41 down up incorrect
ETTX.US Entasis Therapeutics Holdings Inc 20191029 0 6.0622 6.28 6.0601 6.28 3561 6.28 up up correct
EVBG.US Everbridge Inc 20191029 0 71.14 72.41 70.11 70.38 291810 70.38 down down correct
EVER.US EverQuote Inc 20191029 0 19.33 19.59 18.56 19.42 159700 19.42 up up correct
EVFM.US Evofem Biosciences Inc 20191029 0 5.05 5.2 5.0101 5.17 15411 5.17 up up correct
EVGN.US Evogene Ltd 20191029 0 1.6 1.62 1.6 1.62 1088 1.62 up up correct
EVLO.US Evelo Biosciences Inc 20191029 0 7.3685 7.3685 6.75 6.82 50294 6.82 down down correct
EVOK.US Evoke Pharma Inc 20191029 0 0.8302 0.88 0.8302 0.8477 28637 0.8477 up up correct
EVOL.US Evolving Systems Inc 20191029 0 1.21 1.25 1.1658 1.23 16528 1.23 up up correct
EVOP.US EVO Payments Inc 20191029 0 28.96 29.52 28.94 29.02 184954 29.02 up up correct
EWBC.US East West Bancorp Inc 20191029 0 43.81 44.09 43.51 43.99 710720 41.6909 up up correct
EXAS.US Exact Sciences Corporation 20191029 0 92.58 93.11 89.52 90.61 3204559 90.61 down down correct
EXC.US Exelon Corporation 20191029 0 45.58 45.97 45.37 45.86 5574929 42.3722 up up correct
EXEL.US Exelixis Inc 20191029 0 17.23 17.255 16.84 16.94 2791454 16.94 down down correct
EXLS.US ExlService Holdings Inc 20191029 0 68.01 69.8 66 69.56 272508 69.56 up up correct
EXPD.US Expeditors International of Washington Inc 20191029 0 75.1 75.42 74.75 75.07 560704 72.9522 down down correct
EXPE.US Expedia Group Inc 20191029 0 137.98 138.04 136.02 137.15 1089445 136.1567 down down correct
EXPI.US eXp World Holdings Inc 20191029 0 8.97 9 8.72 8.75 76155 4.3676 down up incorrect
EXPO.US Exponent Inc 20191029 0 63.81 64.8102 63.585 64.52 200068 63.2412 up up correct
EXTR.US Extreme Networks Inc 20191029 0 7.23 7.61 7.23 7.57 2002779 7.57 up up correct
EYE.US National Vision Holdings Inc 20191029 0 24.03 24.33 23.71 24.12 459525 24.12 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20191029 0 3.11 3.24 3.11 3.18 5531 3.18 up down incorrect
EYEN.US Eyenovia Inc 20191029 0 3.17 3.2 2.95 3.02 37111 3.02 down down correct
EYES.US Second Sight Medical Products Inc 20191029 0 0.791 0.81 0.76 0.8095 41097 6.476 up up correct
EYPT.US EyePoint Pharmaceuticals Inc 20191029 0 2.3 2.33 2.145 2.16 629591 21.6 down down correct
EZPW.US EZCORP Inc 20191029 0 5.32 5.34 5.23 5.34 265343 5.34 up up correct
FAMI.US Farmmi Inc 20191029 0 1.6665 1.67 1.58 1.61 8755 1.61 down down correct
FANG.US Diamondback Energy Inc 20191029 0 85.8 88.34 85.43 87.92 1735886 82.9145 up up correct
FANH.US Fanhua Inc 20191029 0 25.16 25.37 24.97 25.1 128495 21.9959 down down correct
FARM.US Farmer Bros. Co 20191029 0 13.54 13.79 13.37 13.59 49243 13.59 up up correct
FARO.US FARO Technologies Inc 20191029 0 47.31 47.8 47 47.5 109026 47.5 up up correct
FAST.US Fastenal Company 20191029 0 36.41 36.84 36.37 36.73 5337293 34.7802 up down incorrect
FAT.US FAT Brands Inc 20191029 0 4.5916 4.74 4.37 4.6 6145 4.3898 up up correct
FATE.US Fate Therapeutics Inc 20191029 0 15.29 15.37 14.685 14.96 668431 14.96 down up incorrect
FB.US Meta Platforms Inc. 20191029 0 191.69 192.53 188.47 189.31 13574870 189.31 down down correct
FBIO.US Fortress Biotech Inc 20191029 0 1.34 1.36 1.3 1.34 95663 1.34
FBIOP.US Fortress Biotech Inc 20191029 0 20.68 20.8 20.6014 20.78 1714 16.1308 up up correct
FBIZ.US First Business Financial Services Inc 20191029 0 24.4 24.56 24.09 24.475 13949 22.8103 up up correct
FBMS.US The First Bancshares Inc 20191029 0 33.06 33.39 33.06 33.27 40972 32.1075 up up correct
FBNC.US First Bancorp 20191029 0 37.96 38.22 37.78 38.19 50715 36.3621 up up correct
FBRX.US Forte Biosciences Inc 20191029 0 0.704 0.7773 0.6672 0.7308 26758 10.962 up up correct
FCAP.US First Capital Inc 20191029 0 61.88 61.88 59.25 59.6 4660 57.1332 down down correct
FCBC.US First Community Bankshares Inc 20191029 0 32.33 32.7 32.33 32.4 21500 29.6295 up up correct
FCCO.US First Community Corporation 20191029 0 19.18 19.3272 19.05 19.13 4069 17.9819 down up incorrect
FCCY.US 1st Constitution Bancorp 20191029 0 18.84 19.1 18.84 19.08 3958 18.2542 up up correct
FCEL.US FuelCell Energy Inc 20191029 0 0.275 0.276 0.2425 0.247 11890900 0.247 down down correct
FCFS.US FirstCash Inc 20191029 0 85.98 87.24 85.72 86.46 206909 83.5062 up up correct
FCNCA.US First Citizens BancShares Inc 20191029 0 497 503.26 496.52 500.11 22721 496.5488 up up correct
FCRD.US First Eagle Alternative Capital BDC Inc 20191029 0 6.85 6.95 6.85 6.94 52800 5.0662 up up correct
FCREX.US FCREX 20191029 0 12.74 12.74 12.74 12.74 0 11.2138
FCRIX.US FCRIX 20191029 0 12.78 12.78 12.78 12.78 0 11.1821
FCRUX.US FCRUX 20191029 0 12.77 12.77 12.77 12.77 0 12.77
FDBC.US Fidelity D & D Bancorp Inc 20191029 0 65.19 65.228 63.4 63.4 2774 60.2478 down down correct
FDUS.US Fidus Investment Corporation 20191029 0 14.75 14.8 14.64 14.68 204809 11.5941 down down correct
FDUSG.US FDUSG 20191029 0 25.5 25.55 25.37 25.52 53300 22.7878 up up correct
FDUSZ.US Fidus Investment Corporation 20191029 0 26.1 26.109 26 26 1600 22.7306 down down correct
FEIM.US Frequency Electronics Inc 20191029 0 11.3 11.78 11.3 11.5 8847 11.5 up up correct
FELE.US Franklin Electric Co. Inc 20191029 0 52.14 55.63 51.36 55.4 232514 54.1852 up up correct
FENC.US Fennec Pharmaceuticals Inc 20191029 0 5.29 5.31 5.05 5.2107 25043 5.2107 down down correct
FEYE.US Mandiant Inc 20191029 0 16.17 16.19 15.12 15.48 9534541 15.48 down down correct
FFBC.US First Financial Bancorp 20191029 0 23.85 24.28 23.8 24.16 324909 21.7474 up up correct
FFBW.US FFBW Inc 20191029 0 10.72 10.72 10.72 10.72 123 9.139
FFHL.US Fuwei Films (Holdings) Co. Ltd 20191029 0 3.3 3.3 3.03 3.03 33913 3.03 down down correct
FFIC.US Flushing Financial Corporation 20191029 0 21.78 22.32 21.78 22.26 92910 20.0008 up up correct
FFIN.US First Financial Bankshares Inc 20191029 0 34.94 35.33 34.64 35.19 301263 34.0507 up up correct
FFIV.US F5 Networks Inc 20191029 0 141.68 143.69 141.04 143.53 498498 143.53 up up correct
FFNW.US First Financial Northwest Inc 20191029 0 14 14.22 13.97 14.22 8471 13.2115 up up correct
FFWM.US First Foundation Inc 20191029 0 15.67 15.82 15.67 15.77 229692 15.2028 up down incorrect
FGBI.US First Guaranty Bancshares Inc 20191029 0 21.62 21.62 21 21.12 3131 16.0305 down down correct
FGEN.US FibroGen Inc 20191029 0 40.63 40.814 39.12 39.32 333288 39.32 down up incorrect
FGFPP.US FG Financial Group Inc 20191029 0 25.34 25.35 25.34 25.35 600 21.17 up up correct
FHB.US First Hawaiian Inc 20191029 0 27.55 27.89 27.5 27.82 357070 25.1745 up up correct
FIBK.US First Interstate BancSystem Inc 20191029 0 42.77 42.96 42.47 42.77 268249 38.5502
FINW.US FinWise Bancorp Common Stock 20191029 0 190.42 190.42 190.42 190.42 0 190.42
FISI.US Financial Institutions Inc 20191029 0 30.73 31.36 30.73 30.9 29431 28.0464 up up correct
FISV.US Fiserv Inc 20191029 0 102.39 106.8593 102.12 105.35 3881988 105.35 up up correct
FITB.US Fifth Third Bancorp 20191029 0 29.29 29.67 29.07 29.63 6889731 27.2957 up down incorrect
FITBI.US Fifth Third Bancorp 20191029 0 28.67 28.73 28.49 28.73 11102 25.4547 up up correct
FITBO.US Fifth Third Bancorp 20191029 0 25.59 25.69 25.55 25.65 107600 23.18 up up correct
FITBP.US Fifth Third Bancorp 20191029 0 27.44 27.86 27.32 27.32 5000 24.3173 down down correct
FIVE.US Five Below Inc 20191029 0 129.94 129.94 126.835 126.96 453195 126.96 down down correct
FIVN.US Five9 Inc 20191029 0 55.74 56.66 55.17 55.67 325313 55.67 down down correct
FIXX.US Homology Medicines Inc 20191029 0 12.84 13.4 12.35 12.97 319659 12.97 up up correct
FIZZ.US National Beverage Corp 20191029 0 50.64 50.64 42.94 43.21 2525438 19.1139 down down correct
FLDM.US Fluidigm Corporation 20191029 0 4.62 4.76 4.6 4.67 373132 4.67 up up correct
FLEX.US Flex Ltd 20191029 0 11.66 12 11.66 11.82 10295580 11.82 up up correct
FLGT.US Fulgent Genetics Inc 20191029 0 9.41 9.75 9.07 9.29 100041 9.29 down down correct
FLIC.US The First of Long Island Corporation 20191029 0 23.53 23.86 23.53 23.74 30001 21.9079 up up correct
FLL.US Full House Resorts Inc 20191029 0 2.51 2.51 2.37 2.42 43737 2.42 down down correct
FLMN.US Falcon Minerals Corporation 20191029 0 6.34 6.5 6.28 6.34 212340 5.1789
FLNT.US Fluent Inc 20191029 0 2.46 2.46 2.3 2.43 604013 2.43 down down correct
FLWS.US 1 20191029 0 13.72 13.749 13.39 13.58 243957 13.58 down up incorrect
FLXN.US Flexion Therapeutics Inc 20191029 0 16.03 16.1038 15.61 15.9 306956 15.9 down down correct
FLXS.US Flexsteel Industries Inc 20191029 0 14.83 16.26 14.83 16.2 49025 15.2645 up down incorrect
FMAO.US Farmers & Merchants Bancorp Inc 20191029 0 25.5 25.7 25.41 25.5 9972 23.9241
FMBH.US First Mid Bancshares Inc 20191029 0 35.02 35.49 34.87 35 39857 32.948 down up incorrect
FMBI.US First Midwest Bancorp Inc 20191029 0 20.82 21.04 20.81 21.01 530270 19.4194 up down incorrect
FMNB.US Farmers National Banc Corp 20191029 0 14.79 14.98 14.79 14.87 32257 13.8709 up up correct
FNCB.US FNCB Bancorp Inc 20191029 0 7.34 7.72 7.34 7.66 13914 7.1106 up up correct
FNHC.US FedNat Holding Company 20191029 0 14.48 14.57 14.31 14.46 40326 13.8496 down down correct
FNKO.US Funko Inc 20191029 0 17.92 18.01 17.2 17.47 823384 17.47 down down correct
FNLC.US The First Bancorp Inc 20191029 0 28.1977 28.29 27.8 28.29 9367 25.6916 up up correct
FNWB.US First Northwest Bancorp 20191029 0 16.94 17.47 16.94 17.38 16558 16.8181 up up correct
FNWD.US Finward Bancorp Common Stock 20191029 0 44.6 44.75 44.6 44.75 1100 41.8693 up up correct
FOCS.US Focus Financial Partners Inc 20191029 0 22.73 23.18 22.5 22.57 316923 22.57 down down correct
FOLD.US Amicus Therapeutics Inc 20191029 0 8.63 8.7 8.56 8.68 2092687 8.68 up down incorrect
FONR.US FONAR Corporation 20191029 0 20.23 20.65 20.2 20.65 13663 20.65 up up correct
FORD.US Forward Industries Inc 20191029 0 1.04 1.08 1.04 1.08 24362 1.08 up up correct
FORM.US FormFactor Inc 20191029 0 21.81 21.97 21.4 21.61 299030 21.61 down down correct
FORR.US Forrester Research Inc 20191029 0 34.89 34.94 34.4 34.62 68111 34.62 down down correct
FOSL.US Fossil Group Inc 20191029 0 11.46 11.62 11.18 11.56 433842 11.56 up up correct
FOX.US Fox Corporation 20191029 0 32.16 32.21 31.84 32.05 1129562 31.1541 down down correct
FOXA.US Fox Corporation 20191029 0 32.82 33.04 32.55 32.84 3558558 31.9517 up down incorrect
FOXF.US Fox Factory Holding Corp 20191029 0 63.28 64.36 62.91 64.3 165784 64.3 up up correct
FPAY.US FlexShopper Inc 20191029 0 1.4 1.43 1.33 1.4 44137 1.4
FRAF.US Franklin Financial Services Corporation 20191029 0 35.88 36.55 35.88 36.55 6166 33.3484 up up correct
FRBA.US First Bank 20191029 0 10.75 10.87 10.67 10.67 9076 10.3646 down down correct
FRBK.US Republic First Bancorp Inc 20191029 0 4.02 4.06 3.96 3.99 184783 3.99 down down correct
FREE.US Whole Earth Brands Inc 20191029 0 9.9 9.9 9.9 9.9 207 9.9
FREQ.US Frequency Therapeutics Inc 20191029 0 14.4 14.5554 14.12 14.34 60256 14.34 down down correct
FRG.US Franchise Group Inc 20191029 0 11.93 11.93 11.93 11.93 2200 10.6585
FRGI.US Fiesta Restaurant Group Inc 20191029 0 8.87 9.31 8.85 9.12 176746 9.12 up up correct
FRHC.US Freedom Holding Corp 20191029 0 13.15 13.34 13.15 13.34 58239 13.34 up up correct
FRME.US First Merchants Corporation 20191029 0 39.48 40.36 39.48 40.2 132491 37.589 up up correct
FROPX.US FROPX 20191029 0 19.33 19.33 19.33 19.33 0 15.354
FRPH.US FRP Holdings Inc 20191029 0 51.54 51.69 50.5 50.51 7111 50.51 down down correct
FRPT.US Freshpet Inc 20191029 0 50.5 51.62 50.11 51.05 306876 51.05 up up correct
FRST.US Primis Financial Corp 20191029 0 15.39 15.71 15.39 15.6 67105 14.5238 up down incorrect
FRSX.US Foresight Autonomous Holdings Ltd 20191029 0 1.45 1.45 1.39 1.39 14654 1.39 down down correct
FRTA.US Forterra Inc 20191029 0 8.12 8.5 8.06 8.3 174035 8.3 up up correct
FSBW.US FS Bancorp Inc 20191029 0 56.7 57.4 56.09 56.23 18649 27.0839 down down correct
FSEA.US First Seacoast Bancorp 20191029 0 9.2 9.2 9 9.01 7620 9.01 down down correct
FSFG.US First Savings Financial Group Inc 20191029 0 61.28 61.73 61.28 61.31 1922 19.7912 up up correct
FSLR.US First Solar Inc 20191029 0 53.55 53.92 52.63 53.29 1282471 53.29 down down correct
FSTR.US L.B. Foster Company 20191029 0 19.4235 20.28 19.4235 20.16 17479 20.16 up up correct
FSTX.US F 20191029 0 3.16 3.23 2.9802 3.1 41065 12.4 down down correct
FSV.US FirstService Corporation 20191029 0 88.84 89.21 87.2 88.24 97889 87.2605 down down correct
FTDR.US Frontdoor Inc 20191029 0 48 48.65 47.365 47.5 467141 47.5 down down correct
FTEK.US Fuel Tech Inc 20191029 0 1.06 1.1 1.05 1.06 24202 1.06
FTFT.US Future FinTech Group Inc 20191029 0 0.7375 0.74 0.6401 0.655 892358 0.655 down up incorrect
FTNT.US Fortinet Inc 20191029 0 80.24 81.2625 79.5483 80.75 893122 80.75 up up correct
FULC.US Fulcrum Therapeutics Inc 20191029 0 6.48 6.69 5.85 6.35 73016 6.35 down down correct
FULT.US Fulton Financial Corporation 20191029 0 17.13 17.31 17.1 17.31 826505 15.7967 up down incorrect
FUNC.US First United Corporation 20191029 0 23.65 23.65 23.3 23.45 24513 21.8717 down down correct
FUND.US Sprott Focus Trust Inc 20191029 0 6.9 6.93 6.89 6.91 27526 5.6927 up up correct
FUSB.US First US Bancshares Inc 20191029 0 9.25 9.4 9.25 9.3 2518 9.0312 up up correct
FUTU.US Futu Holdings Limited 20191029 0 10.82 10.86 10.79 10.81 41733 10.81 down down correct
FUV.US Arcimoto Inc 20191029 0 2.06 2.12 2 2.09 62110 2.09 up down incorrect
FVCB.US FVCBankcorp Inc 20191029 0 17.31 17.5 17.3 17.3 12652 17.3 down down correct
FVE.US Five Star Senior Living Inc 20191029 0 5.3 5.3793 5.3 5.3 1919 5.3
FWBI.US First Wave BioPharma Inc 20191029 0 0.67 0.68 0.65 0.6529 214651 0.6529 down down correct
FWONA.US Formula One Group 20191029 0 40.12 40.22 39.2848 39.3 27587 39.3 down down correct
FWONK.US Formula One Group 20191029 0 42.24 42.36 41.23 41.27 687439 41.27 down down correct
FWRD.US Forward Air Corporation 20191029 0 71.18 71.42 69.95 71.14 171499 69.4181 down down correct
FXNC.US First National Corporation 20191029 0 19 19 19 19 192 17.9581
GABC.US German American Bancorp Inc 20191029 0 30.75 32.91 30.65 32.88 47329 31.2271 up up correct
GAIA.US Gaia Inc 20191029 0 7.01 7.12 6.69 7.09 54282 7.09 up up correct
GAIN.US Gladstone Investment Corporation 20191029 0 12.68 12.83 12.68 12.78 129923 10.7518 up down incorrect
GALT.US Galectin Therapeutics Inc 20191029 0 4.06 4.17 3.97 4.12 113385 4.12 up down incorrect
GAME.US Engine Media Holdings Inc. Common Stock 20191029 0 1.452 1.55 1.452 1.51 15879 22.65 up up correct
GASS.US StealthGas Inc 20191029 0 3.42 3.43 3.4 3.4 4170 3.4 down up incorrect
GBCI.US Glacier Bancorp Inc 20191029 0 42.72 43.44 42.64 43.43 283472 40.5188 up up correct
GBDC.US Golub Capital BDC Inc 20191029 0 17.326 17.326 17.2776 17.2969 184785 14.3027 down down correct
GBLI.US Global Indemnity Group LLC 20191029 0 24.08 25.4983 24.01 24.9 12527 22.8253 up up correct
GBLIL.US Global Indemnity Limited SUB NT 47 20191029 0 26.6854 26.695 26.41 26.54 4490 22.7798 down down correct
GBT.US Global Blood Therapeutics Inc 20191029 0 49.25 49.67 47.54 48.93 617703 48.93 down up incorrect
GCBC.US Greene County Bancorp Inc 20191029 0 26.8 27.9 26.8 27.49 2225 26.3891 up up correct
GCMG.US GCM Grosvenor Inc 20191029 0 10.14 10.14 10.14 10.14 200 9.8572
GCREX.US Griffin Institutional Access Real Estate 20191029 0 26.65 26.65 26.65 26.65 0 23.6787
GDEN.US Golden Entertainment Inc 20191029 0 14.63 14.65 14.14 14.19 364718 14.19 down down correct
GDS.US GDS Holdings Limited 20191029 0 42.14 42.14 40.72 41.77 314603 41.77 down down correct
GDYN.US Grid Dynamics Holdings Inc 20191029 0 10.13 10.13 10.13 10.13 500 10.13
GECC.US Great Elm Capital Corporation 20191029 0 8.45 8.49 8.38 8.47 56965 6.6855 up up correct
GECCM.US GECCM 20191029 0 25.25 25.26 25.25 25.26 282 23.4242 up up correct
GECCN.US Great Elm Capital 20191029 0 25.05 25.07 24.91 24.95 12200 21.3567 down down correct
GEG.US Great Elm Group Inc 20191029 0 3.39 3.4 3.3467 3.35 15681 3.35 down down correct
GENC.US Gencor Industries Inc 20191029 0 11.9 12.54 11.9 12.41 6505 12.41 up up correct
GENE.US Genetic Technologies Limited 20191029 0 1.92 2.03 1.92 1.96 5863 1.96 up up correct
GEOS.US Geospace Technologies Corporation 20191029 0 15.06 15.65 14.85 15.56 55707 15.56 up up correct
GERN.US Geron Corporation 20191029 0 1.52 1.55 1.49 1.53 1613400 1.53 up up correct
GEVO.US Gevo Inc 20191029 0 2.52 2.67 2.4886 2.58 74194 2.58 up up correct
GFED.US Guaranty Federal Bancshares Inc 20191029 0 24.26 24.26 24.26 24.26 218 22.6778
GFN.US General Finance Corporation 20191029 0 8.91 10 8.91 9.86 10048 9.86 up up correct
GGAL.US Grupo Financiero Galicia S.A 20191029 0 11.02 11.87 10.76 11.39 2562181 11.18 up up correct
GH.US Guardant Health Inc 20191029 0 70.83 71.26 69.68 70.64 664520 70.64 down up incorrect
GHSI.US Guardion Health Sciences Inc 20191029 0 1.71 1.728 1.566 1.674 568317 1.674 down down correct
GIFI.US Gulf Island Fabrication Inc 20191029 0 5.4 5.53 5.39 5.49 72716 5.49 up down incorrect
GIGM.US GigaMedia Limited 20191029 0 2.47 2.47 2.4665 2.47 452 2.47
GIII.US G 20191029 0 25.69 26.12 25.41 25.46 537486 25.46 down down correct
GILD.US Gilead Sciences Inc 20191029 0 64 64 63.25 63.45 5534229 57.9322 down down correct
GILT.US Gilat Satellite Networks Ltd 20191029 0 8.12 8.25 8.12 8.24 6520 7.1117 up up correct
GIREX.US Griffin Institutional Access Real Estate 20191029 0 27.49 27.49 27.49 27.49 0 24.425
GLAD.US Gladstone Capital Corporation 20191029 0 9.83 9.9 9.83 9.89 84246 8.1636 up down incorrect
GLADL.US GLADL 20191029 0 25.5 25.554 25.5 25.52 36500 22.8826 up up correct
GLBFX.US GL Beyond Income Fund 20191029 0 1.45 1.45 1.45 1.45 0 1.2665
GLBS.US Globus Maritime Limited 20191029 0 2.77 2.99 2.53 2.8 1426376 280 up down incorrect
GLBZ.US Glen Burnie Bancorp 20191029 0 10.67 10.67 10.66 10.66 307 9.9735 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20191029 0 10.63 10.92 10.615 10.71 357826 10.71 up up correct
GLG.US TD Holdings Inc 20191029 0 0.601 0.601 0.58 0.59 58061 0.59 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20191029 0 3.72 3.78 3.7 3.75 21322 3.75 up up correct
GLNG.US Golar LNG Limited 20191029 0 14.88 15.22 14.55 15 923762 15 up down incorrect
GLPG.US Galapagos NV 20191029 0 175.33 177.53 174.12 175.76 176574 175.76 up up correct
GLPI.US Gaming and Leisure Properties Inc 20191029 0 39.36 39.75 39.36 39.71 575867 35.3519 up up correct
GLRE.US Greenlight Capital Re Ltd 20191029 0 10.78 10.82 10.55 10.66 126118 10.66 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20191029 0 27.35 27.35 27.35 27.35 0 24.3007
GLYC.US GlycoMimetics Inc 20191029 0 5.02 5.28 4.98 5.17 165335 5.17 up up correct
GMBL.US Esports Entertainment Group Inc 20191029 0 0.42 0.42 0.35 0.35 10720 5.25 down up incorrect
GMDA.US Gamida Cell Ltd 20191029 0 4.86 4.99 4.8562 4.91 8448 4.91 up up correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20191029 0 27.1 27.1 27.1 27.1 0 24.0784
GNCA.US Genocea Biosciences Inc 20191029 0 2.57 2.65 2.52 2.57 115102 2.57
GNFT.US Genfit SA 20191029 0 15.05 15.08 14.65 14.65 23301 14.65 down down correct
GNLN.US Greenlane Holdings Inc 20191029 0 4.02 4.02 3.75 3.79 93144 3.79 down down correct
GNPX.US Genprex Inc 20191029 0 0.4734 0.49 0.4402 0.4673 31695 0.4673 down up incorrect
GNSS.US Genasys Inc 20191029 0 3.38 3.49 3.36 3.38 40923 3.38
GNTX.US Gentex Corporation 20191029 0 27.94 28.57 27.9 28.55 1785720 27.6483 up up correct
GNTY.US Guaranty Bancshares Inc 20191029 0 31.4666 32.05 31.4666 31.96 11070 27.3004 up up correct
GNUS.US Genius Brands International Inc 20191029 0 0.7288 0.7288 0.661 0.6856 49363 0.6856 down up incorrect
GO.US Grocery Outlet Holding Corp 20191029 0 30.82 31.55 30.76 31.38 518888 31.38 up up correct
GOEV.US Canoo Inc 20191029 0 10.04 10.04 10.04 10.04 359 10.04
GOEVW.US Canoo Holdings Ltd 20191029 0 0.879 0.879 0.86 0.86 1975 0.86 down down correct
GOGL.US Golden Ocean Group Limited 20191029 0 6.16 6.19 6.12 6.15 224984 5.0533 down down correct
GOGO.US Gogo Inc 20191029 0 6.44 6.505 6.24 6.44 1234059 6.44
GOOD.US Gladstone Commercial Corporation 20191029 0 22.56 22.9 22.56 22.73 110966 19.0937 up up correct
GOODN.US Gladstone Commercial Corporation 20191029 0 26.25 26.3 26.1 26.1 12500 22.5132 down down correct
GOOG.US Alphabet Inc 20191029 0 1276.23 1281.59 1257.212 1262.62 1886380 1262.62 down down correct
GOOGL.US Alphabet Inc 20191029 0 1276 1280.8 1255.61 1260.66 2632715 1260.66 down down correct
GOSS.US Gossamer Bio Inc 20191029 0 19.35 20.14 19.17 19.68 496802 19.68 up up correct
GOVX.US GeoVax Labs Inc 20191029 0 0.0014 0.0016 0.0014 0.0015 189 60 up up correct
GPP.US Green Plains Partners LP 20191029 0 14.34 14.34 14.192 14.27 53621 11.9264 down down correct
GPRE.US Green Plains Inc 20191029 0 12.01 12.62 11.96 12.45 451613 12.45 up up correct
GPRO.US GoPro Inc 20191029 0 4.1 4.14 3.99 4.14 3301542 4.14 up down incorrect
GRBK.US Green Brick Partners Inc 20191029 0 10.18 10.21 9.99 10.04 98751 10.04 down down correct
GREE.US Greenidge Generation Holdings Inc 20191029 0 14.6957 14.7826 14.3478 14.6957 989 7.5963
GRFS.US Grifols S.A 20191029 0 21.73 21.88 21.53 21.61 1349967 20.5915 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20191029 0 27.79 27.79 27.79 27.79 0 24.6917
GRIN.US Grindrod Shipping Holdings Ltd 20191029 0 7.36 7.36 6.8494 7.1 15340 6.7499 down down correct
GRMN.US Garmin Ltd 20191029 0 87.41 88.34 87.41 87.91 934085 83.6239 up up correct
GRNQ.US Greenpro Capital Corp 20191029 0 0.72 0.72 0.6743 0.7 30727 0.7 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20191029 0 0.1 0.11 0.0952 0.11 11000 3.52 up up correct
GROW.US U.S. Global Investors Inc 20191029 0 2.01 2.04 1.85 1.88 69412 1.8251 down down correct
GRPN.US Groupon Inc 20191029 0 3.02 3.03 2.88 2.88 196000 57.6 down up incorrect
GRTS.US Gritstone bio Inc 20191029 0 7.1 7.455 7 7.16 122115 7.16 up up correct
GRVY.US Gravity Co. Ltd 20191029 0 31.865 33.09 31.54 32.22 19394 32.22 up up correct
GRWG.US GrowGeneration Corp 20191029 0 4.35 4.35 4.1 4.13 53025 4.13 down down correct
GSBC.US Great Southern Bancorp Inc 20191029 0 60.48 60.99 60.43 60.71 61168 55.9823 up down incorrect
GSHD.US Goosehead Insurance Inc 20191029 0 49.51 50.05 47.26 48.35 355771 47.1839 down down correct
GSIT.US GSI Technology Inc 20191029 0 7.68 7.78 7.67 7.7 30674 7.7 up down incorrect
GSKY.US GreenSky Inc 20191029 0 7.9 7.98 7.69 7.81 456922 7.81 down down correct
GSM.US Ferroglobe PLC 20191029 0 0.6472 0.687 0.623 0.66 542208 0.66 up up correct
GT.US The Goodyear Tire & Rubber Company 20191029 0 16.44 16.745 16.085 16.55 3934349 16.1953 up up correct
GTBP.US GT Biopharma Inc 20191029 0 0.175 0.1799 0.16 0.165 4746 2.805 down down correct
GTEC.US Greenland Technologies Holding Corporation 20191029 0 7.01 7.01 6.665 6.915 20661 6.915 down up incorrect
GTHX.US G1 Therapeutics Inc 20191029 0 22.02 22.15 20.97 21.69 359264 21.69 down down correct
GTIM.US Good Times Restaurants Inc 20191029 0 1.81 1.835 1.76 1.8 10574 1.8 down down correct
GTX.US Garrett Motion Inc 20191029 0 10.29 10.49 9.94 10.01 651354 10.01 down down correct
GTYH.US GTY Technology Holdings Inc 20191029 0 5.24 5.53 5.19 5.46 59057 5.46 up up correct
GURE.US Gulf Resources Inc 20191029 0 0.72 0.748 0.69 0.748 4717 3.74 up up correct
GVP.US GSE Systems Inc 20191029 0 1.5 1.5 1.5 1.5 624 1.5
GWGH.US GWG Holdings Inc 20191029 0 9.55 10.29 9.26 10.29 10255 10.29 up up correct
GWRS.US Global Water Resources Inc 20191029 0 12.15 12.3994 12.15 12.33 8304 11.7857 up up correct
HA.US Hawaiian Holdings Inc 20191029 0 27.87 28.34 27.72 28.09 491901 27.8625 up up correct
HAFC.US Hanmi Financial Corporation 20191029 0 18.71 19.09 18.71 19.03 195799 17.5048 up up correct
HAIN.US The Hain Celestial Group Inc 20191029 0 23.03 23.375 22.76 23.29 735614 23.29 up up correct
HALL.US Hallmark Financial Services Inc 20191029 0 16.57 16.96 16.27 16.94 183571 16.94 up up correct
HALO.US Halozyme Therapeutics Inc 20191029 0 15.46 15.51 15.32 15.335 432111 15.335 down up incorrect
HAPP.US Happiness Biotech Group Limited 20191029 0 4.39 4.39 3.91 4.23 136100 4.2037 down down correct
HARP.US Harpoon Therapeutics Inc 20191029 0 13.87 13.9351 13 13.17 52740 13.17 down down correct
HAS.US Hasbro Inc 20191029 0 96.16 98.98 95.64 98.64 2562717 92.1315 up up correct
HAYN.US Haynes International Inc 20191029 0 34.67 35.83 34.52 35.55 48657 33.1619 up up correct
HBAN.US Huntington Bancshares Incorporated 20191029 0 14.5 14.635 14.39 14.46 8147775 12.9572 down down correct
HBCP.US Home Bancorp Inc 20191029 0 38.92 39.695 38.085 38.97 16969 36.5555 up up correct
HBIO.US Harvard Bioscience Inc 20191029 0 2.83 2.87 2.73 2.73 43051 2.73 down down correct
HBMD.US Howard Bancorp Inc 20191029 0 16.82 17 16.76 16.83 46754 16.83 up up correct
HBNC.US Horizon Bancorp Inc 20191029 0 18.32 18.45 18.29 18.32 115184 17.0359
HBP.US Huttig Building Products Inc 20191029 0 2.2 2.22 2.16 2.22 14612 2.22 up up correct
HBT.US HBT Financial Inc 20191029 0 16.25 16.34 15.95 16.18 353300 14.9434 down down correct
HCAT.US Health Catalyst Inc 20191029 0 30.29 30.99 29.54 29.84 114524 29.84 down up incorrect
HCCI.US Heritage 20191029 0 25.89 26.595 25.77 26.09 48961 26.09 up down incorrect
HCKT.US The Hackett Group Inc 20191029 0 16.75 16.89 16.69 16.79 42753 15.8785 up up correct
HCM.US HUTCHMED (China) Limited 20191029 0 19.5 19.65 18.99 19.08 164227 19.08 down down correct
HCSG.US Healthcare Services Group Inc 20191029 0 25.57 25.69 24.64 24.75 768988 22.9597 down down correct
HDSN.US Hudson Technologies Inc 20191029 0 0.65 0.67 0.555 0.6432 389194 0.6432 down down correct
HEAR.US Turtle Beach Corporation 20191029 0 11.02 11.55 10.9 11.22 358444 11.22 up up correct
HEES.US H&E Equipment Services Inc 20191029 0 34.9 35.5548 34.85 35.18 326881 32.1774 up up correct
HELE.US Helen of Troy Limited 20191029 0 152.37 154.72 151.57 152.12 151789 152.12 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20191029 0 3.29 3.3136 3.13 3.17 151489 3.17 down down correct
HEXO.US HEXO Corp. Common Shares 20191029 0 2.14 2.3 2.08 2.25 6279526 9 up up correct
HFFG.US HF Foods Group Inc 20191029 0 18.49 19.24 18.35 19.24 2274 19.24 up up correct
HFWA.US Heritage Financial Corporation 20191029 0 27.69 28.1 27.57 27.98 191238 25.8024 up up correct
HGSH.US China HGS Real Estate Inc 20191029 0 0.71 0.72 0.69 0.72 3262 1.44 up up correct
HHR.US HeadHunter Group PLC 20191029 0 17.8 18.21 17.5 17.69 35700 16.834 down down correct
HIBB.US Hibbett Inc 20191029 0 23.8 23.99 23.29 23.34 322308 23.1297 down down correct
HIFS.US Hingham Institution for Savings 20191029 0 190.17 190.25 189.55 189.55 1611 185.1655 down down correct
HIHO.US Highway Holdings Limited 20191029 0 1.8 1.8 1.77 1.7701 6323 1.564 down down correct
HIMX.US Himax Technologies Inc 20191029 0 2.4 2.4 2.3335 2.35 376078 2.3076 down down correct
HITI.US High Tide Inc. Common Shares 20191029 0 0.255 0.26 0.24 0.245 245775 0.245 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20191029 0 0.16 0.16 0.145 0.1526 202941 0.1526 down up incorrect
HJLI.US Hancock Jaffe Laboratories Inc 20191029 0 0.8398 0.8398 0.73 0.73 19752 18.25 down down correct
HLG.US Hailiang Education Group Inc 20191029 0 66.45 66.45 65.98 66.26 10763 66.26 down down correct
HLIT.US Harmonic Inc 20191029 0 7.25 7.89 7.2 7.78 3893442 7.78 up down incorrect
HLNE.US Hamilton Lane Incorporated 20191029 0 60.1 61.49 59.74 60.69 102776 58.3606 up up correct
HMHC.US Houghton Mifflin Harcourt Company 20191029 0 6.52 6.6 6.35 6.49 1471652 6.49 down down correct
HMNF.US HMN Financial Inc 20191029 0 20.67 21.13 20.62 20.69 1375 20.69 up up correct
HMST.US HomeStreet Inc 20191029 0 30.28 30.63 30.27 30.49 206948 29.1767 up down incorrect
HMTV.US Hemisphere Media Group Inc 20191029 0 12.76 13.14 12.6 13.04 22359 13.04 up up correct
HNNA.US Hennessy Advisors Inc 20191029 0 11.1 11.39 11.1 11.18 3436 9.838 up up correct
HNRG.US Hallador Energy Company 20191029 0 3.56 3.56 3.42 3.45 117737 3.3316 down down correct
HOFT.US Hooker Furniture Corporation 20191029 0 23.19 23.67 22.9902 23.44 108416 22.0432 up up correct
HOLI.US Hollysys Automation Technologies Ltd 20191029 0 14.64 15.15 14.45 14.47 266570 14.2326 down down correct
HOLX.US Hologic Inc 20191029 0 47.57 48.56 47.38 48.11 2402340 48.11 up up correct
HON.US Honeywell International Inc 20191029 0 172.1 173.31 171.64 173.16 2714045 165.5572 up up correct
HONE.US HarborOne Bancorp Inc 20191029 0 10.22 10.22 10.14 10.2 220707 9.9922 down down correct
HOOK.US HOOKIPA Pharma Inc 20191029 0 8.45 8.55 8.12 8.22 26255 8.22 down down correct
HOPE.US Hope Bancorp Inc 20191029 0 14.44 14.66 14.4 14.58 480423 13.1751 up up correct
HOTH.US Hoth Therapeutics Inc 20191029 0 3.68 3.86 3.51 3.69 15022 3.69 up up correct
HPK.US HighPeak Energy Inc 20191029 0 10.27 10.3 10.27 10.286 800 10.172 up up correct
HQI.US HireQuest Inc 20191029 0 6.27 6.49 5.55 5.61 10400 5.469 down down correct
HQY.US HealthEquity Inc 20191029 0 59.18 60.25 59.09 59.95 624712 59.95 up down incorrect
HROW.US Harrow Health Inc 20191029 0 5.03 5.26 4.97 4.98 105237 4.98 down down correct
HRTX.US Heron Therapeutics Inc 20191029 0 20.96 21.23 20.38 21.06 687572 21.06 up up correct
HRZN.US Horizon Technology Finance Corporation 20191029 0 12.18 12.2 12.1 12.17 45760 9.9688 down down correct
HSDT.US Helius Medical Technologies Inc 20191029 0 1.44 1.48 1.38 1.4 17608 49 down down correct
HSIC.US Henry Schein Inc 20191029 0 62.08 63.21 62.02 63.12 847188 63.12 up up correct
HSII.US Heidrick & Struggles International Inc 20191029 0 23.55 28.39 23.55 28.08 213388 26.8042 up up correct
HSKA.US Heska Corporation 20191029 0 75.74 79.59 75.48 78.85 87149 78.85 up up correct
HSON.US Hudson Global Inc 20191029 0 11.11 11.11 11.11 11.11 121 11.11
HST.US Host Hotels & Resorts Inc 20191029 0 16.65 16.82 16.585 16.61 4700578 16.0992 down down correct
HSTM.US HealthStream Inc 20191029 0 28.11 28.72 27.98 28.52 166116 28.52 up up correct
HSTO.US Histogen Inc 20191029 0 0.3472 0.36 0.336 0.3401 54991 3.401 down down correct
HTBI.US HomeTrust Bancshares Inc 20191029 0 26.23 26.535 26.22 26.46 22471 25.634 up down incorrect
HTBK.US Heritage Commerce Corp 20191029 0 11.85 12 11.85 11.99 251083 10.6215 up up correct
HTBX.US Heat Biologics Inc 20191029 0 0.55 0.5978 0.49 0.5 96768 3.5 down down correct
HTGM.US HTG Molecular Diagnostics Inc 20191029 0 0.8837 0.9401 0.8262 0.93 15792 13.95 up up correct
HTHT.US Huazhu Group Limited 20191029 0 37.18 37.55 36.49 37.04 1011833 36.7266 down down correct
HTLD.US Heartland Express Inc 20191029 0 22.35 22.66 22.25 22.32 240386 21.4742 down down correct
HTLF.US Heartland Financial USA Inc 20191029 0 46.59 47.775 46.24 47.65 104231 45.505 up down incorrect
HUBG.US Hub Group Inc 20191029 0 49.49 49.9 49.4 49.63 155653 49.63 up up correct
HUGE.US FSD Pharma Inc 20191029 0 5.7076 6.8456 5.7076 5.89 8233 5.89 up up correct
HURC.US Hurco Companies Inc 20191029 0 34.2 34.665 34.03 34.55 16088 33.381 up up correct
HURN.US Huron Consulting Group Inc 20191029 0 60.45 61.0387 60.095 60.4 90716 60.4 down up incorrect
HUSN.US Hudson Capital Inc 20191029 0 1.1 1.19 1.0701 1.13 11840 5.65 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20191029 0 1.5595 1.5595 1.473 1.5 6405 1.5 down down correct
HWBK.US Hawthorn Bancshares Inc 20191029 0 21.6901 21.9064 21.4035 21.7086 8904 20.516 up up correct
HWC.US Hancock Whitney Corporation 20191029 0 39.94 40.595 39.94 40.4 303486 37.5557 up down incorrect
HWKN.US Hawkins Inc 20191029 0 40.47 41.24 40.05 41.09 27743 19.7511 up up correct
HX.US Xiaobai Maimai Inc 20191029 0 1.06 1.09 1.04 1.05 20304 3.15 down down correct
HYAC.US Haymaker Acquisition Corp. III 20191029 0 9.9 9.9 9.89 9.89 100000 9.89 down down correct
HYACU.US Haymaker Acquisition Corp. III 20191029 0 10.4 10.45 10.38 10.45 109000 10.45 up up correct
HYRE.US HyreCar Inc 20191029 0 2.64 2.64 2.46 2.51 74378 2.51 down down correct
HZNP.US Horizon Therapeutics Public Limited Company 20191029 0 29.1 29.85 29.055 29.18 1413384 29.18 up up correct
IART.US Integra LifeSciences Holdings Corporation 20191029 0 57.11 57.41 56.62 57.32 336256 57.32 up up correct
IBCP.US Independent Bank Corporation 20191029 0 22.54 22.95 22.54 22.76 114957 20.6728 up up correct
IBKR.US Interactive Brokers Group Inc 20191029 0 47.52 48.1829 47.4 48.07 362361 47.3217 up up correct
IBOC.US International Bancshares Corporation 20191029 0 40.97 41.76 40.6268 41.48 207204 38.7207 up up correct
IBTX.US Independent Bank Group Inc 20191029 0 54.47 55.38 54.47 54.82 269862 52.2566 up up correct
ICAD.US iCAD Inc 20191029 0 7.48 7.5 7.28 7.43 130822 7.43 down down correct
ICBK.US County Bancorp Inc 20191029 0 22.25 22.46 22.22 22.22 1766 21.5632 down down correct
ICCC.US ImmuCell Corporation 20191029 0 5.25 5.43 5.25 5.3 1941 5.3 up up correct
ICFI.US ICF International Inc 20191029 0 83.36 84.81 83.36 84.19 77639 82.8748 up down incorrect
ICHR.US Ichor Holdings Ltd 20191029 0 29.87 29.94 28.895 29.07 213670 29.07 down down correct
ICLK.US iClick Interactive Asia Group Limited 20191029 0 3.09 3.16 2.975 3.13 78853 3.13 up down incorrect
ICLR.US ICON Public Limited Company 20191029 0 149.24 152.06 148.34 151.25 205477 151.25 up down incorrect
ICMB.US Investcorp Credit Management BDC Inc 20191029 0 6.63 6.75 6.63 6.75 13962 5.6289 up up correct
ICPT.US Intercept Pharmaceuticals Inc 20191029 0 74.98 75.24 71.52 74.5 391620 74.5 down down correct
ICUI.US ICU Medical Inc 20191029 0 161.63 166.53 160.3351 165.34 167558 165.34 up up correct
IDCC.US InterDigital Inc 20191029 0 56.14 57.07 55.35 56.9 341135 54.3177 up up correct
IDEX.US Ideanomics Inc 20191029 0 1.25 1.2805 1.25 1.27 239663 1.27 up up correct
IDN.US Intellicheck Inc 20191029 0 5.12 5.42 5.03 5.26 58634 5.26 up up correct
IDRA.US Idera Pharmaceuticals Inc 20191029 0 2.56 2.67 2.5 2.61 60089 2.61 up up correct
IDXX.US IDEXX Laboratories Inc 20191029 0 265.56 273.46 264.48 270.87 775571 270.87 up up correct
IDYA.US IDEAYA Biosciences Inc 20191029 0 5.73 6 5.7 5.93 67060 5.93 up up correct
IEA.US Infrastructure and Energy Alternatives Inc 20191029 0 2.91 2.945 2.74 2.83 72577 2.83 down down correct
IEP.US Icahn Enterprises L.P 20191029 0 69.03 70.14 69.03 69.36 78794 49.8482 up up correct
IESC.US IES Holdings Inc 20191029 0 20.38 20.43 20.05 20.39 7724 20.39 up up correct
IFMK.US iFresh Inc 20191029 0 1.7 1.78 1.7 1.71 8227 1.71 up up correct
IFRX.US InflaRx N.V 20191029 0 2.57 2.65 2.5033 2.57 218679 2.57
IGIC.US International General Insurance Holdings Ltd 20191029 0 10.37 10.37 10.37 10.37 15900 9.8403
IGICW.US International General Insurance Holdings Ltd 20191029 0 1.15 1.19 1.15 1.15 1500 1.15
IGMS.US IGM Biosciences Inc 20191029 0 23.0201 24.2 23.02 23.8 98105 23.8 up up correct
IHRT.US iHeartMedia Inc 20191029 0 14.32 14.68 14.16 14.39 232854 14.39 up down incorrect
III.US Information Services Group Inc 20191029 0 2.25 2.39 2.25 2.33 45818 2.2996 up down incorrect
IIIV.US i3 Verticals Inc 20191029 0 20.38 21.19 20.09 21.04 116984 21.04 up down incorrect
IIN.US IntriCon Corporation 20191029 0 19.69 20.9099 19.31 20.76 98675 20.76 up up correct
IIVI.US II 20191029 0 33.85 34.0332 32.51 32.8 1497180 32.8 down down correct
IKNX.US IKONICS Corporation 20191029 0 6.12 6.12 6.12 6.12 570 6.12
ILMN.US Illumina Inc 20191029 0 303 307.84 300 301.79 1042067 301.79 down down correct
ILPT.US Industrial Logistics Properties Trust 20191029 0 21.05 21.74 20.81 20.9 330493 18.8329 down down correct
IMAC.US IMAC Holdings Inc 20191029 0 2.82 2.99 2.65 2.65 9176 2.65 down down correct
IMBI.US iMedia Brands Inc 20191029 0 0.55 0.58 0.55 0.55 78376 5.5
IMGN.US ImmunoGen Inc 20191029 0 2.75 2.76 2.55 2.6 1802274 2.6 down down correct
IMKTA.US Ingles Markets Incorporated 20191029 0 39.76 40.43 39.53 40.05 60054 38.9467 up up correct
IMMP.US Immutep Limited 20191029 0 1.85 1.85 1.8 1.85 26963 1.85
IMMR.US Immersion Corporation 20191029 0 8.1 8.14 8 8.12 125388 8.12 up down incorrect
IMOS.US ChipMOS TECHNOLOGIES INC 20191029 0 20.06 20.06 19.84 19.85 28116 18.095 down down correct
IMRN.US Immuron Limited 20191029 0 3.24 3.38 3.2203 3.3503 4592 3.3503 up up correct
IMRNW.US Immuron Ltd 20191029 0 0.9452 0.9452 0.9452 0.9452 100 0.9452
IMTE.US Integrated Media Technology Limited 20191029 0 7.0351 7.0351 7.0351 7.0351 114 7.0351
IMUX.US Immunic Inc 20191029 0 8.67 8.86 8.5973 8.79 3529 8.79 up up correct
IMV.US IMV Inc 20191029 0 2.79 2.79 2.52 2.52 8202 2.52 down down correct
IMVT.US Immunovant Inc 20191029 0 10.12 10.12 10.12 10.12 10000 10.12
IMXI.US International Money Express Inc 20191029 0 14.64 15.24 14.6 15.11 128801 15.11 up up correct
INBK.US First Internet Bancorp 20191029 0 22.89 22.99 22.63 22.86 38020 22.3693 down down correct
INBKZ.US INBKZ 20191029 0 26.1 26.25 25.81 25.939 3200 22.7038 down down correct
INCY.US Incyte Corporation 20191029 0 80 85 78.25 83.35 2050989 83.35 up up correct
INDB.US Independent Bank Corp 20191029 0 82.99 84.53 82.5 84.4 135572 79.5593 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20191029 0 9.84 9.84 9.84 9.84 0 9.84
INDP.US Indaptus Therapeutics Inc 20191029 0 60 60 57.68 59.6 1171 59.6 down down correct
INDT.US INDUS Realty Trust Inc 20191029 0 39.11 40.8 39.11 40 7000 38.2357 up up correct
INFI.US Infinity Pharmaceuticals Inc 20191029 0 1.08 1.14 1.04 1.06 94598 1.06 down down correct
INFN.US Infinera Corporation 20191029 0 5.45 5.48 5.3201 5.42 1006540 5.42 down down correct
INGN.US Inogen Inc 20191029 0 54.22 54.83 53.26 53.94 291918 53.94 down down correct
INMB.US INmune Bio Inc 20191029 0 4.4706 5 4.4706 4.79 7595 4.79 up up correct
INMD.US InMode Ltd 20191029 0 31.24 32.4953 30.5 30.68 1255896 15.34 down up incorrect
INO.US Inovio Pharmaceuticals Inc 20191029 0 2.33 2.39 2.19 2.2 591513 2.2 down down correct
INOD.US Innodata Inc 20191029 0 1.33 1.33 1.27 1.28 68411 1.28 down down correct
INOV.US Inovalon Holdings Inc 20191029 0 14.21 14.41 14.19 14.32 418241 14.32 up up correct
INPX.US Inpixon 20191029 0 0.091 0.0938 0.0801 0.0814 272894 3.663 down down correct
INSE.US Inspired Entertainment Inc 20191029 0 7.5 7.5 7.23 7.41 13931 7.41 down up incorrect
INSG.US Inseego Corp 20191029 0 5.75 5.78 5.54 5.56 863948 5.56 down down correct
INSM.US Insmed Incorporated 20191029 0 17.82 17.9 16.78 16.84 1938527 16.84 down down correct
INTC.US Intel Corporation 20191029 0 56.37 57.24 56.24 56.34 18155771 53.2923 down down correct
INTG.US The InterGroup Corporation 20191029 0 29.55 29.75 29.5 29.75 2056 29.75 up up correct
INTU.US Intuit Inc 20191029 0 258.49 261.09 257.95 258.49 953199 255.5888
INTZ.US Intrusion Inc 20191029 0 4.75 4.82 4.75 4.82 1562 4.82 up up correct
INVA.US Innoviva Inc 20191029 0 11.03 11.15 10.81 10.94 575167 10.94 down down correct
INVE.US Identiv Inc 20191029 0 4.67 5.1 4.6575 4.95 127973 4.95 up up correct
INVO.US INVO Bioscience Inc 20191029 0 0.2892 0.297 0.28 0.2863 679 9.16 down down correct
IONM.US Assure Holdings Corp. Common Stock 20191029 0 1.5 1.5 1.471 1.471 7700 1.471 down down correct
IONS.US Ionis Pharmaceuticals Inc 20191029 0 55.41 56.31 54.32 54.73 1386344 54.73 down down correct
IOSP.US Innospec Inc 20191029 0 91.07 92.42 91.07 91.69 83276 88.8088 up up correct
IOVA.US Iovance Biotherapeutics Inc 20191029 0 20.33 21.4296 20.08 21.2 840867 21.2 up up correct
IPA.US ImmunoPrecise Antibodies Ltd 20191029 0 0.43 0.43 0.43 0.43 33451 0.43
IPAR.US Inter Parfums Inc 20191029 0 75.36 75.9 74.665 75.57 83410 73.7531 up down incorrect
IPDN.US Professional Diversity Network Inc 20191029 0 1.29 1.3 1.211 1.211 1431 1.211 down down correct
IPGP.US IPG Photonics Corporation 20191029 0 130 134.15 122.7401 124.45 1633759 124.45 down down correct
IPHA.US Innate Pharma S.A 20191029 0 6.09 6.12 5.92 6 55105 6 down down correct
IPLDP.US Interstate Power and Light Company 20191029 0 25.95 25.95 25.85 25.91 6600 23.1686 down down correct
IPWR.US Ideal Power Inc 20191029 0 2.86 2.87 2.59 2.6 159846 2.6 down down correct
IQ.US iQIYI Inc 20191029 0 17.7 17.7 17.03 17.37 4427326 17.37 down down correct
IRBT.US iRobot Corporation 20191029 0 49.92 49.92 48.49 49.1 1008814 49.1 down down correct
IRCP.US IRSA Propiedades Comerciales S.A 20191029 0 11.3 11.3 11.06 11.11 1920 7.9256 down down correct
IRDM.US Iridium Communications Inc 20191029 0 24.39 25.68 24.25 25.58 840670 25.58 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20191029 0 75.2 75.2 74.8 74.8 492 74.8 down down correct
IRIX.US IRIDEX Corporation 20191029 0 1.82 1.89 1.8 1.83 54780 1.83 up up correct
IRMD.US IRadimed Corporation 20191029 0 23.88 24.25 23.505 23.94 73153 23.94 up up correct
IROQ.US IF Bancorp Inc 20191029 0 21.214 21.48 20.8 20.8 1806 20.1068 down down correct
IRTC.US iRhythm Technologies Inc 20191029 0 71.94 71.97 69.39 70.2 336260 70.2 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20191029 0 9.38 9.715 9.325 9.65 1516888 9.65 up up correct
ISBC.US Investors Bancorp Inc 20191029 0 12.48 12.63 12.43 12.54 1524577 11.3191 up down incorrect
ISEE.US IVERIC bio Inc 20191029 0 1.6 2.25 1.53 2.15 5661264 2.15 up down incorrect
ISIG.US Insignia Systems Inc 20191029 0 0.976 1 0.971 0.971 459 6.797 down down correct
ISRG.US Intuitive Surgical Inc 20191029 0 554.94 564.7099 552.682 556.17 428209 185.39 up up correct
ISSC.US Innovative Solutions and Support Inc 20191029 0 4.5 4.74 4.5 4.52 5309 3.887 up up correct
ISTR.US Investar Holding Corporation 20191029 0 24.19 25 23.925 24.97 10843 24.2106 up up correct
ISUN.US iSun Inc 20191029 0 3.65 3.6522 3.05 3.21 30401 3.21 down down correct
ITCI.US Intra 20191029 0 8.88 9.04 8.8 9.01 398969 9.01 up up correct
ITI.US Iteris Inc 20191029 0 5.19 5.34 5.18 5.29 58783 5.29 up up correct
ITIC.US Investors Title Company 20191029 0 167.43 168.01 159 160.6 8305 126.6992 down down correct
ITMR.US Itamar Medical Ltd 20191029 0 8.17 8.17 8.01 8.01 4701 8.01 down down correct
ITRI.US Itron Inc 20191029 0 77.14 77.69 76.43 76.75 333617 76.75 down down correct
ITRM.US Iterum Therapeutics plc 20191029 0 3.58 3.58 3.45 3.5 9760 3.5 down down correct
ITRN.US Ituran Location and Control Ltd 20191029 0 24.62 24.94 24.6176 24.9 30848 23.3688 up up correct
IVAC.US Intevac Inc 20191029 0 5.52 5.85 5.5 5.7 41915 5.7 up up correct
IZEA.US IZEA Worldwide Inc 20191029 0 0.3 0.3 0.2787 0.2801 228524 0.2801 down down correct
JACK.US Jack in the Box Inc 20191029 0 83.66 84.4 83.42 83.57 271650 80.5126 down down correct
JAGX.US Jaguar Health Inc 20191029 0 0.6875 0.7 0.6604 0.674 125908 2.022 down down correct
JAKK.US JAKKS Pacific Inc 20191029 0 0.8475 0.8475 0.8 0.8 1453 8 down down correct
JAN.US JanOne Inc 20191029 0 2.91 3.13 2.85 3.02 28847 3.02 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20191029 0 124.59 127.32 123.55 126.85 484520 126.85 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20191029 0 116.31 119.39 116.15 119.01 944021 116.8217 up up correct
JBLU.US JetBlue Airways Corporation 20191029 0 19.16 19.6 19.15 19.47 6389073 19.47 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20191029 0 99.72 104.59 97.5135 101.96 175509 91.7966 up up correct
JCS.US Communications Systems Inc 20191029 0 4.748 4.748 4.55 4.55 8516 2.6477 down up incorrect
JCTCF.US Jewett 20191029 0 7.65 7.69 7.6 7.69 711 7.69 up up correct
JD.US JD.com Inc 20191029 0 31.41 31.8 31.13 31.78 8676115 31.78 up up correct
JFIN.US Jiayin Group Inc 20191029 0 9.59 10.02 9.3 9.45 88233 9.45 down down correct
JFU.US 9F Inc 20191029 0 12.98 13.8 12.51 13.3 311954 13.3 up up correct
JG.US Aurora Mobile Limited 20191029 0 3.99 4.04 3.94 3.97 58630 3.97 down down correct
JJSF.US J & J Snack Foods Corp 20191029 0 190.81 194.28 189.71 193.06 76775 186.2962 up up correct
JKHY.US Jack Henry & Associates Inc 20191029 0 140.9 142.015 140.24 141.33 415328 137.8386 up up correct
JMPNZ.US JMPNZ 20191029 0 24.32 24.36 24.3 24.32 6600 21.7477
JNCE.US Jounce Therapeutics Inc 20191029 0 3.81 3.89 3.64 3.75 137411 3.75 down down correct
JOBS.US 51job Inc 20191029 0 81.47 81.47 78.44 79.14 131687 79.14 down down correct
JOUT.US Johnson Outdoors Inc 20191029 0 59.65 60.35 58.77 59.56 25687 58.5559 down down correct
JRJC.US China Finance Online Co. Limited 20191029 0 0.7898 0.7898 0.702 0.77 7565 7.7 down down correct
JRSH.US Jerash Holdings (US) Inc 20191029 0 6.85 6.85 6.85 6.85 124 6.3517
JRVR.US James River Group Holdings Ltd 20191029 0 35.07 35.4589 34.79 34.94 196721 32.5279 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20191029 0 24.31 24.31 23.96 23.96 21322 21.0907 down down correct
JVA.US Coffee Holding Co. Inc 20191029 0 3.89 3.89 3.74 3.77 22038 3.77 down down correct
JYNT.US The Joint Corp 20191029 0 20.15 20.16 18.72 19 293102 19 down down correct
KALA.US Kala Pharmaceuticals Inc 20191029 0 3.95 3.97 3.464 3.48 324483 3.48 down down correct
KALU.US Kaiser Aluminum Corporation 20191029 0 108.01 109.975 107.79 109.81 135045 103.89 up up correct
KALV.US KalVista Pharmaceuticals Inc 20191029 0 11.77 12.03 11.51 11.7 91246 11.7 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20191029 0 0.156 0.156 0.156 0.156 0 0.156
KBAL.US Kimball International Inc 20191029 0 20.53 20.81 20.53 20.76 65042 19.3896 up down incorrect
KBSF.US KBS Fashion Group Limited 20191029 0 2.16 2.16 2 2.06 7099 2.06 down up incorrect
KDMN.US Kadmon Holdings Inc 20191029 0 3.14 3.18 2.93 2.94 498485 2.94 down down correct
KDNY.US Chinook Therapeutics Inc 20191029 0 5.2 5.2 4.805 4.86 153034 4.86 down down correct
KDP.US Keurig Dr Pepper Inc 20191029 0 27.6 27.93 27.54 27.64 1499970 26.5004 up up correct
KE.US Kimball Electronics Inc 20191029 0 15.14 15.225 15.08 15.18 31383 15.18 up down incorrect
KELYA.US Kelly Services Inc 20191029 0 24.33 24.66 24.11 24.2 160685 23.8964 down down correct
KEQU.US Kewaunee Scientific Corporation 20191029 0 15.6119 15.6119 15.2 15.2 522 15.2 down down correct
KERN.US Akerna Corp 20191029 0 5.2 5.2 4.8 5.06 41982 5.06 down up incorrect
KERNW.US Akerna Corp 20191029 0 0.5 0.5 0.4 0.5 37822 0.5
KFFB.US Kentucky First Federal Bancorp 20191029 0 7.72 7.72 7.6 7.6 873 6.66 down down correct
KFRC.US Kforce Inc 20191029 0 39.55 40.205 39.47 40.01 84343 38.3096 up up correct
KHC.US The Kraft Heinz Company 20191029 0 28.37 28.4 28.035 28.14 6071255 25.2837 down down correct
KIDS.US OrthoPediatrics Corp 20191029 0 38.9 39.025 37.83 38.09 36961 38.09 down down correct
KINS.US Kingstone Companies Inc 20191029 0 8.05 8.05 8 8 19271 7.5154 down down correct
KIRK.US Kirkland's Inc 20191029 0 1.74 1.74 1.62 1.7 277343 1.7 down down correct
KLAC.US KLA Corporation 20191029 0 174.1 175.32 170.19 170.28 1693582 164.5384 down up incorrect
KLDO.US Kaleido Biosciences Inc 20191029 0 6.12 6.49 6.0615 6.28 22239 6.28 up up correct
KLIC.US Kulicke and Soffa Industries Inc 20191029 0 24.26 24.65 23.85 24.06 342555 23.2077 down up incorrect
KLXE.US KLX Energy Services Holdings Inc 20191029 0 8.65 8.99 8.57 8.85 158199 44.25 up up correct
KMDA.US Kamada Ltd 20191029 0 5.22 5.25 5.06 5.07 68093 5.07 down down correct
KMPH.US KemPharm Inc 20191029 0 0.46 0.483 0.45 0.463 10064 7.408 up up correct
KNDI.US Kandi Technologies Group Inc 20191029 0 5.21 5.25 5.08 5.24 123732 5.24 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20191029 0 6.77 7.3399 6.29 6.93 290092 6.93 up up correct
KNSL.US Kinsale Capital Group Inc 20191029 0 106 108.1326 105.96 107.72 79646 107.2021 up down incorrect
KOD.US Kodiak Sciences Inc 20191029 0 21.85 22.1 21.4 21.69 461339 21.69 down down correct
KOPN.US Kopin Corporation 20191029 0 0.584 0.59 0.56 0.5748 263830 0.5748 down down correct
KOR.US Corvus Gold Inc 20191029 0 1.43 1.46 1.42 1.45 7100 1.45 up up correct
KOSS.US Koss Corporation 20191029 0 1.8298 1.8298 1.8298 1.8298 691 1.8298
KPRX.US Kiora Pharmaceuticals Inc 20191029 0 3.11 3.24 3.11 3.18 5500 3.18 up down incorrect
KPTI.US Karyopharm Therapeutics Inc 20191029 0 11.22 11.56 11.0521 11.52 1208777 11.52 up up correct
KRMD.US Repro Med Systems Inc 20191029 0 3.75 4 3.65 3.97 77459 3.97 up up correct
KRNT.US Kornit Digital Ltd 20191029 0 33.97 34.31 33.82 34.06 137608 34.06 up up correct
KRNY.US Kearny Financial Corp 20191029 0 13.73 13.8 13.54 13.8 194070 12.854 up up correct
KRTX.US Karuna Therapeutics Inc 20191029 0 13.82 14.79 12.48 12.77 107728 12.77 down down correct
KRUS.US Kura Sushi USA Inc 20191029 0 18.83 18.83 18.301 18.42 85390 18.42 down down correct
KRYS.US Krystal Biotech Inc 20191029 0 41.5 44.4 40.41 40.88 173413 40.88 down down correct
KSPN.US Kaspien Holdings Inc 20191029 0 3.32 3.3529 2.8783 2.95 101872 2.95 down down correct
KTCC.US Key Tronic Corporation 20191029 0 6.25 6.25 6.12 6.12 19121 6.12 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20191029 0 19.26 19.68 19.2 19.34 911612 19.34 up down incorrect
KTRA.US Kintara Therapeutics Inc 20191029 0 0.5768 0.7 0.5729 0.63 1921459 0.63 up up correct
KURA.US Kura Oncology Inc 20191029 0 15.02 15.68 14.61 14.67 330728 14.67 down down correct
KVHI.US KVH Industries Inc 20191029 0 10.14 10.33 9.77 10.26 44909 10.26 up up correct
KXIN.US Kaixin Auto Holdings 20191029 0 1.53 1.71 1.5 1.57 13003 1.57 up up correct
KZIA.US Kazia Therapeutics Limited 20191029 0 3.069 3.1 2.85 3.1 3826 3.1 up up correct
KZR.US Kezar Life Sciences Inc 20191029 0 3.5 3.68 3.42 3.47 57438 3.47 down down correct
LAKE.US Lakeland Industries Inc 20191029 0 10.9 11.09 10.85 10.96 28423 10.96 up up correct
LAMR.US Lamar Advertising Company (REIT) 20191029 0 80.83 82.64 80.83 81.86 385068 75.1084 up down incorrect
LANC.US Lancaster Colony Corporation 20191029 0 136.24 138.15 135.4 137.87 109010 132.544 up up correct
LAND.US Gladstone Land Corporation 20191029 0 11.96 11.9716 11.8 11.84 90231 11.0371 down down correct
LARAX.US LARAX 20191029 0 9.86 9.86 9.86 9.86 0 8.59
LARK.US Landmark Bancorp Inc 20191029 0 20.771 20.771 20.6439 20.6439 28378 17.3739 down down correct
LASR.US nLIGHT Inc 20191029 0 14.49 14.54 13.13 13.33 482846 13.33 down down correct
LAUR.US Laureate Education Inc 20191029 0 15.73 16.09 15.6862 15.88 991517 8.9297 up up correct
LAWS.US Lawson Products Inc 20191029 0 47.7978 47.85 47.45 47.52 19196 47.52 down down correct
LAZR.US Luminar Technologies Inc 20191029 0 10.11 10.12 10.07 10.09 2412021 10.09 down down correct
LAZY.US Lazydays Holdings Inc 20191029 0 4.05 4.23 4.0231 4.23 2875 4.23 up up correct
LBAI.US Lakeland Bancorp Inc 20191029 0 16.21 16.64 16.21 16.54 176392 15.2382 up up correct
LBC.US Luther Burbank Corporation 20191029 0 11.83 11.99 11.76 11.79 22532 11.1409 down down correct
LBRDA.US Liberty Broadband Corporation 20191029 0 117.43 117.99 116.41 116.75 66724 116.75 down up incorrect
LBRDK.US Liberty Broadband Corporation 20191029 0 117 118.13 116.34 116.74 1113304 116.74 down down correct
LBTYA.US Liberty Global plc 20191029 0 24.62 25.01 24.4613 24.92 1476446 24.92 up down incorrect
LBTYK.US Liberty Global plc 20191029 0 23.34 23.71 23.131 23.62 3504920 23.62 up up correct
LCA.US Landcadia Holdings IV Inc 20191029 0 9.82 9.82 9.8 9.8 1910 9.8 down down correct
LCNB.US LCNB Corp 20191029 0 18.099 18.19 18.0901 18.14 7941 16.4153 up up correct
LCRDX.US LCRDX 20191029 0 9.86 9.86 9.86 9.86 0 8.4697
LCUT.US Lifetime Brands Inc 20191029 0 7.96 8.89 7.96 8.3 11539 8.0058 up up correct
LE.US Lands' End Inc 20191029 0 12.27 12.27 11.93 12.12 151219 12.12 down down correct
LECO.US Lincoln Electric Holdings Inc 20191029 0 91.55 94.39 91.3 94.32 541913 90.6341 up up correct
LEDS.US SemiLEDs Corporation 20191029 0 2.76 2.85 2.71 2.85 25725 2.85 up down incorrect
LEE.US Lee Enterprises Incorporated 20191029 0 1.78 1.83 1.78 1.82 88120 18.2 up up correct
LEGH.US Legacy Housing Corporation 20191029 0 16.515 16.565 15.58 15.96 13691 15.96 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20191029 0 10.2 10.2 10.2 10.2 0 34.8208
LEVL.US Level One Bancorp Inc 20191029 0 24.55 24.95 24.55 24.95 2798 24.4678 up up correct
LEXX.US Lexaria Bioscience Corp 20191029 0 0.65 0.6757 0.615 0.6484 2596 19.4522 down down correct
LFMD.US LifeMD Inc 20191029 0 0.795 0.795 0.7 0.725 2310 0.725 down down correct
LFUS.US Littelfuse Inc 20191029 0 188.41 189.495 186.06 189 171479 185.2204 up down incorrect
LFVN.US LifeVantage Corporation 20191029 0 14.56 14.59 14.29 14.41 69634 14.41 down down correct
LGIH.US LGI Homes Inc 20191029 0 80.48 82.22 79.06 79.72 366641 79.72 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20191029 0 113.43 113.88 112.03 112.53 213731 112.53 down up incorrect
LGO.US Largo Resources Ltd 20191029 0 1.09 1.09 1.04 1.05 73880 10.5 down down correct
LHCG.US LHC Group Inc 20191029 0 113.33 115.49 113.165 115.31 128895 115.31 up up correct
LIFE.US aTyr Pharma Inc 20191029 0 3.7908 3.82 3.4608 3.59 28346 3.59 down down correct
LILA.US Liberty Latin America Ltd 20191029 0 18.71 19.12 18.71 18.95 180135 17.8605 up up correct
LILAK.US Liberty Latin America Ltd 20191029 0 18.52 18.84 18.475 18.69 646985 17.5989 up up correct
LINC.US Lincoln Educational Services Corporation 20191029 0 2.175 2.19 2.1 2.1 13714 2.1 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20191029 0 16.38 16.38 15.75 15.85 292362 15.85 down down correct
LINK.US Interlink Electronics Inc 20191029 0 3.2 3.32 3.2 3.31 1610 3.31 up up correct
LIQT.US LiqTech International Inc 20191029 0 7.99 8.1 7.21 7.45 284332 7.45 down up incorrect
LITE.US Lumentum Holdings Inc 20191029 0 57.18 57.3 56.07 56.57 929736 56.57 down down correct
LIVE.US Live Ventures Incorporated 20191029 0 8.82 8.851 8.6754 8.6754 2964 8.6754 down down correct
LIVN.US LivaNova PLC 20191029 0 75.17 76.6 74.98 75.87 401550 75.87 up up correct
LIVX.US LiveXLive Media Inc 20191029 0 1.98 1.98 1.7 1.76 65080 1.76 down down correct
LJPC.US La Jolla Pharmaceutical Company 20191029 0 7.06 7.16 6.75 6.76 276516 6.76 down down correct
LKCO.US Luokung Technology Corp 20191029 0 1.85 1.92 1.7 1.8 971270 1.8 down down correct
LKFN.US Lakeland Financial Corporation 20191029 0 46.54 46.99 46.058 46.81 74521 44.527 up up correct
LKQ.US LKQ Corporation 20191029 0 31.63 31.77 31.45 31.61 1055376 31.4726 down down correct
LLL.US JX Luxventure Ltd 20191029 0 2.16 2.16 2 2.06 7099 2.06 down down correct
LLNW.US Limelight Networks Inc 20191029 0 4.25 4.305 4.13 4.24 991801 4.24 down down correct
LMAT.US LeMaitre Vascular Inc 20191029 0 35.16 35.87 35.01 35.67 110837 34.8308 up up correct
LMB.US Limbach Holdings Inc 20191029 0 4.79 4.79 4.52 4.52 9133 4.52 down down correct
LMFA.US LM Funding America Inc 20191029 0 0.88 0.9301 0.8595 0.874 11004 4.37 down down correct
LMNL.US Liminal BioSciences Inc 20191029 0 6.5056 6.5056 6.5056 6.5056 61 6.5056
LMNR.US Limoneira Company 20191029 0 19.28 19.64 19.28 19.49 33029 18.6725 up up correct
LMRK.US Landmark Infrastructure Partners LP 20191029 0 18 18.4 18 18.4 109924 15.688 up up correct
LMRKN.US Landmark Infrastructure Partners LP 20191029 0 26.4 26.5 26.4 26.5 1202 22.6703 up up correct
LMRKO.US Landmark Infrastructure Partners LP 20191029 0 26.294 26.311 26.29 26.311 805 22.0003 up up correct
LMRKP.US Landmark Infrastructure Partners LP 20191029 0 25.81 25.83 25.7713 25.7998 5314 21.8735 down down correct
LMST.US Limestone Bancorp Inc 20191029 0 15.15 15.15 15.15 15.15 302 15.15
LNDC.US Landec Corporation 20191029 0 9.48 9.7799 9.45 9.73 111461 9.73 up up correct
LNT.US Alliant Energy Corporation 20191029 0 52.72 52.84 52.42 52.52 1086770 49.2561 down up incorrect
LNTH.US Lantheus Holdings Inc 20191029 0 19.74 20.31 19.66 19.73 444089 19.73 down down correct
LOAN.US Manhattan Bridge Capital Inc 20191029 0 6.2 6.2 6.15 6.15 27065 5.2208 down down correct
LOB.US Live Oak Bancshares Inc 20191029 0 18.65 18.77 18.445 18.57 219087 18.4005 down down correct
LOCO.US El Pollo Loco Holdings Inc 20191029 0 11.86 11.89 11.69 11.82 278151 11.82 down up incorrect
LOGC.US LogicBio Therapeutics Inc 20191029 0 9.9 10 9.9 10 22962 10 up down incorrect
LOGI.US Logitech International S.A 20191029 0 41.21 41.34 40.64 40.72 237692 39.8197 down down correct
LOOP.US Loop Industries Inc 20191029 0 10.85 11.15 10.67 10.93 52615 10.93 up down incorrect
LOPE.US Grand Canyon Education Inc 20191029 0 92.44 95.48 92.25 93.05 267750 93.05 up up correct
LORL.US Loral Space & Communications Inc 20191029 0 40.23 40.82 40.23 40.47 27393 29.4118 up up correct
LOTZ.US CarLotz Inc 20191029 0 9.919 9.92 9.8886 9.8886 2500 9.8886 down down correct
LOVE.US The Lovesac Company 20191029 0 18.68 18.805 17.86 18.58 172346 18.58 down down correct
LPCN.US Lipocine Inc 20191029 0 2.72 2.73 2.62 2.67 195852 2.67 down down correct
LPLA.US LPL Financial Holdings Inc 20191029 0 80.06 81.39 80.06 80.69 520522 78.8068 up up correct
LPRO.US Open Lending Corporation 20191029 0 10.2 10.22 10.2 10.205 1357989 10.205 up up correct
LPSN.US LivePerson Inc 20191029 0 40.55 41.325 40.49 40.61 426920 40.61 up up correct
LPTH.US LightPath Technologies Inc 20191029 0 0.73 0.7585 0.68 0.6863 162822 0.6863 down down correct
LPTX.US Leap Therapeutics Inc 20191029 0 1.13 1.15 1.1 1.11 44426 1.11 down down correct
LQDA.US Liquidia Corporation 20191029 0 5.2362 5.31 4.57 4.63 15630 4.63 down down correct
LQDT.US Liquidity Services Inc 20191029 0 6.6 6.72 6.52 6.67 59192 6.67 up up correct
LRCX.US Lam Research Corporation 20191029 0 280.47 282.88 275.57 276.49 2079740 268.3889 down down correct
LRFC.US Logan Ridge Finance Corp 20191029 0 8.44 8.46 8.31 8.36 102353 6.7767 down down correct
LRMR.US Larimar Therapeutics Inc 20191029 0 0.74 0.74 0.721 0.7239 6706 8.6868 down down correct
LSBK.US Lake Shore Bancorp Inc 20191029 0 14.94 15 14.94 15 9393 13.8198 up up correct
LSCC.US Lattice Semiconductor Corporation 20191029 0 19.13 19.2 18.23 18.82 1732945 18.82 down up incorrect
LSEA.US Landsea Homes Corporation 20191029 0 10.27 10.27 10.27 10.27 37983 10.27
LSTR.US Landstar System Inc 20191029 0 117.33 118.49 116.64 117.85 169312 112.5973 up down incorrect
LSXMA.US The Liberty SiriusXM Group 20191029 0 43.63 43.66 43.165 43.32 263869 43.32 down down correct
LSXMK.US The Liberty SiriusXM Group 20191029 0 43.82 43.97 43.49 43.62 411743 42.909 down up incorrect
LTAFX.US Altst Strgs Fd A 20191029 0 6.94 6.94 6.94 6.94 0 6.1531
LTBR.US Lightbridge Corporation 20191029 0 6.06 6.5003 6.0392 6.45 44092 6.45 up up correct
LTCFX.US Alternative Strategies Fund Class C 20191029 0 6.69 6.69 6.69 6.69 0 5.9158
LTIFX.US LTIFX 20191029 0 6.97 6.97 6.97 6.97 0 6.97
LTRPA.US Liberty TripAdvisor Holdings Inc 20191029 0 9.58 9.66 9.31 9.42 400516 9.42 down down correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20191029 0 9.71 9.71 9.473 9.473 1606 9.473 down up incorrect
LTRX.US Lantronix Inc 20191029 0 3.41 3.5015 3.36 3.39 18434 3.39 down down correct
LULU.US Lululemon Athletica Inc 20191029 0 206.13 207.48 204.66 205.58 1179086 205.58 down up incorrect
LUMO.US Lumos Pharma Inc 20191029 0 1.54 1.55 1.46 1.52 316512 13.68 down down correct
LUNA.US Luna Innovations Incorporated 20191029 0 6 6.12 5.935 5.98 219763 5.98 down down correct
LVO.US LiveOne Inc 20191029 0 1.98 1.98 1.7 1.76 65000 1.76 down down correct
LVOX.US LiveVox Holding Inc 20191029 0 9.88 9.9 9.88 9.9 500300 9.9 up up correct
LVOXU.US LiveVox Holdings Inc Unit 20191029 0 10.25 10.27 10.25 10.27 5300 10.27 up up correct
LWAY.US Lifeway Foods Inc 20191029 0 2.028 2.11 1.96 2 33330 2 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20191029 0 0.7 0.7125 0.68 0.6901 52883 0.6901 down up incorrect
LX.US LexinFintech Holdings Ltd 20191029 0 11.57 11.7 11.41 11.52 763401 11.52 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20191029 0 4.02 4.1 3.78 3.91 1204430 3.91 down up incorrect
LYFT.US Lyft Inc 20191029 0 44.25 44.25 43.04 43.68 3785721 43.68 down up incorrect
LYL.US Dragon Victory International Limited 20191029 0 1.42 1.43 1.42 1.43 820 1.43 up up correct
LYTS.US LSI Industries Inc 20191029 0 5.2 5.305 5.12 5.12 18888 4.813 down down correct
MACK.US Merrimack Pharmaceuticals Inc 20191029 0 4.07 4.08 4 4.03 8254 3.5835 down down correct
MANH.US Manhattan Associates Inc 20191029 0 76.75 78.76 75.11 77.77 550369 77.77 up up correct
MANT.US ManTech International Corporation 20191029 0 69.62 70.67 69.45 70.08 161781 67.3607 up up correct
MAPS.US WM Technology Inc 20191029 0 9.84 9.84 9.84 9.84 600100 9.84
MAR.US Marriott International Inc 20191029 0 126.77 127.17 125.54 126.53 1229036 125.5782 down down correct
MARA.US Marathon Digital Holdings Inc 20191029 0 1.59 1.59 1.45 1.48 83597 1.48 down down correct
MARK.US Remark Holdings Inc 20191029 0 0.668 0.7499 0.6511 0.7139 140944 0.7139 up up correct
MARPS.US Marine Petroleum Trust 20191029 0 2.24 2.245 2.23 2.24 11057 1.8856
MASI.US Masimo Corporation 20191029 0 145.33 149.17 144.99 148.04 249732 148.04 up up correct
MAT.US Mattel Inc 20191029 0 10.04 10.58 9.92 10.56 7031913 10.56 up up correct
MATW.US Matthews International Corporation 20191029 0 38.1 38.22 37.53 37.81 81535 35.7673 down down correct
MBCN.US Middlefield Banc Corp 20191029 0 46.6 46.6 46.3 46.3 1730 21.7072 down down correct
MBII.US Marrone Bio Innovations Inc 20191029 0 1.38 1.38 1.31 1.32 72090 1.32 down down correct
MBIN.US Merchants Bancorp 20191029 0 16.52 16.94 16.4 16.46 20699 15.9848 down down correct
MBINO.US Merchants Bancorp 20191029 0 26.55 26.55 26.2 26.2 8000 22.9556 down down correct
MBINP.US Merchants Bancorp 20191029 0 27.3 27.3 27.22 27.22 3000 23.464 down up incorrect
MBIO.US Mustang Bio Inc 20191029 0 2.78 2.7909 2.7 2.71 171799 2.71 down down correct
MBOT.US Microbot Medical Inc 20191029 0 4.94 5.06 4.892 4.95 26610 4.95 up up correct
MBRX.US Moleculin Biotech Inc 20191029 0 1.15 1.153 1.1 1.1 42520 6.6 down down correct
MBUU.US Malibu Boats Inc 20191029 0 34.42 35.24 34.3996 34.73 245681 34.73 up up correct
MBWM.US Mercantile Bank Corporation 20191029 0 35.07 35.5899 35.07 35.48 35517 32.4215 up up correct
MCBC.US Macatawa Bank Corporation 20191029 0 10.36 10.58 10.34 10.49 75966 9.6534 up up correct
MCBS.US MetroCity Bankshares Inc 20191029 0 14.6 14.75 14.4 14.55 48900 13.6812 down down correct
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20191029 0 13.21 13.21 13.21 13.21 0 11.5952
MCFT.US MasterCraft Boat Holdings Inc 20191029 0 16.52 17.11 16.39 17.09 312611 17.09 up down incorrect
MCHP.US Microchip Technology Incorporated 20191029 0 96.17 96.91 94.44 94.81 3088766 46.0494 down up incorrect
MCHX.US Marchex Inc 20191029 0 3.25 3.32 3.18 3.32 67263 3.32 up down incorrect
MCRB.US Seres Therapeutics Inc 20191029 0 3.32 3.655 3.29 3.46 329442 3.46 up down incorrect
MCRI.US Monarch Casino & Resort Inc 20191029 0 43.28 43.81 43.11 43.35 32953 43.35 up up correct
MDB.US MongoDB Inc 20191029 0 128.07 128.52 125.05 125.49 589682 125.49 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20191029 0 98.93 100.2 94.51 95.5 113765 95.5 down up incorrect
MDJH.US MDJM Ltd 20191029 0 2.89 3.05 2.4104 2.62 35122 2.62 down up incorrect
MDLZ.US Mondelez International Inc 20191029 0 52.56 53.13 52.28 52.83 8126687 50.5551 up up correct
MDNA.US Medicenna Therapeutics Corp 20191029 0 0.8835 0.9125 0.8835 0.89 13700 0.89 up up correct
MDRR.US Medalist Diversified REIT Inc 20191029 0 4 4.0452 3.93 3.93 7355 3.3915 down down correct
MDRX.US Allscripts Healthcare Solutions Inc 20191029 0 10.99 11.255 10.91 11.18 1291437 11.18 up down incorrect
MDVL.US Medavail Holdings Inc 20191029 0 1.4372 1.49 1.4329 1.49 1602 17.88 up up correct
MDWD.US MediWound Ltd 20191029 0 2.92 2.95 2.89 2.94 16231 2.94 up down incorrect
MDXG.US MiMedx Group Inc 20191029 0 5.03 5.18 5.03 5.16 115534 5.16 up up correct
MEDP.US Medpace Holdings Inc 20191029 0 71.27 77.82 70 75.96 814745 75.96 up down incorrect
MEDS.US TRxADE HEALTH Inc 20191029 0 0.999 1.2 0.999 1.2 427 7.2 up down incorrect
MEIP.US MEI Pharma Inc 20191029 0 1.82 1.82 1.73 1.79 87052 1.79 down down correct
MELI.US MercadoLibre Inc 20191029 0 536.9 544.625 530 542.01 273006 542.01 up up correct
MEOH.US Methanex Corporation 20191029 0 38.62 38.62 37.54 37.73 487002 36.0394 down down correct
MERC.US Mercer International Inc 20191029 0 12.23 12.4 12.15 12.29 266973 11.3729 up up correct
MESA.US Mesa Air Group Inc 20191029 0 7.72 7.97 7.49 7.75 256363 7.75 up up correct
MESO.US Mesoblast Limited 20191029 0 5.9637 6.11 5.9637 6.04 27114 6.04 up up correct
METC.US Ramaco Resources Inc 20191029 0 3.64 3.68 3.5 3.58 98574 3.58 down down correct
METX.US Meten EdtechX Education Group Ltd 20191029 0 10.18 10.19 10.18 10.18 401 10.18
MFH.US Mercurity Fintech Holding Inc 20191029 0 1.21 1.28 1.19 1.28 21338 2.56 up up correct
MFIN.US Medallion Financial Corp 20191029 0 6.63 6.87 6.5972 6.75 127362 6.75 up up correct
MGEE.US MGE Energy Inc 20191029 0 75.87 76.34 75.32 76.25 77847 72.8415 up up correct
MGI.US MoneyGram International Inc 20191029 0 4.15 4.34 4.08 4.28 1190445 4.28 up down incorrect
MGIC.US Magic Software Enterprises Ltd 20191029 0 9.4 9.6488 9.31 9.4256 34713 9.0291 up up correct
MGLN.US Magellan Health Inc 20191029 0 64.5 65.69 64.37 64.71 203897 64.71 up down incorrect
MGNI.US Magnite Inc 20191029 0 8.78 9.01 8.7 8.9 430927 8.9 up down incorrect
MGNX.US MacroGenics Inc 20191029 0 8.9 9.03 8.58 8.79 504741 8.79 down down correct
MGPI.US MGP Ingredients Inc 20191029 0 48.73 49.55 48.6113 48.97 99181 47.8556 up up correct
MGRC.US McGrath RentCorp 20191029 0 69.65 71.44 69.43 71.06 97182 67.641 up up correct
MGTA.US Magenta Therapeutics Inc 20191029 0 9.74 9.8 9.48 9.7 36912 9.7 down down correct
MGTX.US MeiraGTx Holdings plc 20191029 0 14.43 14.88 14.25 14.41 63798 14.41 down down correct
MGYR.US Magyar Bancorp Inc 20191029 0 12 12 12 12 889 9.725
MHLD.US Maiden Holdings Ltd 20191029 0 0.5811 0.6295 0.58 0.5959 83304 0.5959 up up correct
MICT.US MICT Inc 20191029 0 0.61 0.65 0.61 0.6158 82768 0.6158 up up correct
MIDD.US The Middleby Corporation 20191029 0 118.59 121.39 118.57 120.97 213574 120.97 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20191029 0 0.222 0.25 0.222 0.25 2800 0.25 up down incorrect
MIME.US Mimecast Limited 20191029 0 39.29 39.58 38.02 38.33 471526 38.33 down down correct
MIND.US MIND Technology Inc 20191029 0 2.16 2.235 2.14 2.15 19525 2.15 down down correct
MINDP.US MIND Technology Inc 20191029 0 23.85 23.99 23.75 23.99 2066 19.572 up up correct
MINM.US Minim Inc. Common Stock 20191029 0 0.77 0.8 0.77 0.8 13438 0.8 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20191029 0 7.41 7.6 7.4 7.42 14749 7.42 up up correct
MIST.US Milestone Pharmaceuticals Inc 20191029 0 18.51 20.2 18.51 19.26 1619 19.26 up down incorrect
MITK.US Mitek Systems Inc 20191029 0 9.74 9.76 9.68 9.695 116314 9.695 down down correct
MITO.US Stealth BioTherapeutics Corp 20191029 0 6.33 6.335 6.33 6.33 1412 6.33
MKSI.US MKS Instruments Inc 20191029 0 114.11 114.53 111.47 111.82 460099 110.4049 down down correct
MKTX.US MarketAxess Holdings Inc 20191029 0 349.38 355.69 349.38 351.49 173787 347.2155 up up correct
MKTY.US Mechanical Technology Incorporated 20191029 0 0.74 0.74 0.72 0.72 3465 0.72 down up incorrect
MLAB.US Mesa Laboratories Inc 20191029 0 227.91 230.11 221.9925 229.5 21313 228.241 up up correct
MLCO.US Melco Resorts & Entertainment Limited 20191029 0 22.49 22.58 22.17 22.4 1494887 22.0281 down down correct
MLHR.US Herman Miller Inc 20191029 0 46.11 47.75 46.11 47.4 388276 46.099 up up correct
MLKN.US MillerKnoll Inc 20191029 0 46.11 47.75 46.11 47.4 388276 45.893 up up correct
MLVF.US Malvern Bancorp Inc 20191029 0 22.28 22.86 22.0436 22.17 13030 22.17 down down correct
MMAT.US Meta Materials Inc 20191029 0 1.74 1.82 1.64 1.7 70650 1.7 down down correct
MMLP.US Martin Midstream Partners L.P 20191029 0 5.3 5.4 4.95 5.05 413609 4.5137 down down correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20191029 0 0.64 0.65 0.6 0.6 4100 0.6 down down correct
MMSI.US Merit Medical Systems Inc 20191029 0 30.22 30.73 29.94 30.1 477952 30.1 down down correct
MMYT.US MakeMyTrip Limited 20191029 0 22.99 23.12 22.27 22.77 183294 22.77 down up incorrect
MNDO.US MIND C.T.I. Ltd 20191029 0 2.35 2.35 2.32 2.3356 11074 1.8918 down down correct
MNDT.US Mandiant Inc. 20191029 0 16.17 16.19 15.12 15.48 9534541 15.48 down down correct
MNKD.US MannKind Corporation 20191029 0 1.28 1.35 1.28 1.35 1416864 1.35 up up correct
MNOV.US MediciNova Inc 20191029 0 7.43 7.53 7.2 7.44 109055 7.44 up up correct
MNRO.US Monro Inc 20191029 0 70.95 71.37 70.04 70.57 217772 68.0316 down down correct
MNSB.US MainStreet Bancshares Inc 20191029 0 20.93 21 20.75 20.98 8959 20.98 up up correct
MNST.US Monster Beverage Corporation 20191029 0 55.74 56.62 55.54 56.15 2675676 56.15 up up correct
MNTV.US Momentive Global Inc 20191029 0 18.35 18.56 18.24 18.29 566354 18.29 down down correct
MNTX.US Manitex International Inc 20191029 0 5.8 6.18 5.55 5.55 55631 5.55 down down correct
MODV.US ModivCare Inc 20191029 0 63.38 65.65 63.38 65.45 63658 63.5849 up up correct
MOFG.US MidWestOne Financial Group Inc 20191029 0 31.86 32.91 31.64 32.29 28746 29.9651 up down incorrect
MOGO.US Mogo Inc 20191029 0 3.0285 3.11 2.97 2.97 9789 2.97 down up incorrect
MOLN.US Molecular Partners AG American Depositary Shares 20191029 0 17.28 17.28 16.9 17 3901 17 down down correct
MOMO.US Momo Inc 20191029 0 34.88 34.91 33.7 34.15 1160101 31.6074 down down correct
MOR.US MorphoSys AG 20191029 0 26.08 27.79 25.81 27.41 126447 27.41 up up correct
MORF.US Morphic Holding Inc 20191029 0 14.3 15.25 13.86 14.76 62698 14.76 up up correct
MORN.US Morningstar Inc 20191029 0 149.01 153.56 149.01 153.17 62865 151.1229 up up correct
MOSY.US MoSys Inc 20191029 0 2.26 2.2899 2.18 2.2 15010 2.2 down down correct
MOTS.US Motus GI Holdings Inc 20191029 0 1.72 1.82 1.7 1.75 54082 1.75 up up correct
MOXC.US Moxian Inc 20191029 0 1.8717 1.93 1.6601 1.93 3536 1.93 up up correct
MPAA.US Motorcar Parts of America Inc 20191029 0 18.61 19.08 18.31 18.92 120611 18.92 up up correct
MPB.US Mid Penn Bancorp Inc 20191029 0 25.875 26.015 25.49 26 20081 24.125 up up correct
MPWR.US Monolithic Power Systems Inc 20191029 0 153.87 155.185 152.03 152.28 331594 149.9548 down down correct
MRAM.US Everspin Technologies Inc 20191029 0 5.93 5.96 5.58 5.64 28543 5.64 down down correct
MRBK.US Meridian Corporation 20191029 0 17.52 17.52 17.52 17.52 269 16.2557
MRCC.US Monroe Capital Corporation 20191029 0 11.26 11.32 11.21 11.31 112517 8.724 up up correct
MRCY.US Mercury Systems Inc 20191029 0 72.19 73.41 71.39 72.09 288000 72.09 down down correct
MREO.US Mereo BioPharma Group plc 20191029 0 3.23 3.251 3 3.15 10188 3.15 down down correct
MRIN.US Marin Software Incorporated 20191029 0 2.08 2.18 2.05 2.07 3161 2.07 down down correct
MRKR.US Marker Therapeutics Inc 20191029 0 4.05 4.068 3.81 3.95 311817 3.95 down up incorrect
MRLN.US Marlin Business Services Corp 20191029 0 23.98 24.5 23.51 24.35 9435 22.1623 up up correct
MRNA.US Moderna Inc 20191029 0 16.96 17.155 16.66 16.99 751727 16.99 up up correct
MRNS.US Marinus Pharmaceuticals Inc 20191029 0 1.29 1.2926 1.24 1.24 118201 4.96 down down correct
MRSN.US Mersana Therapeutics Inc 20191029 0 1.9 1.93 1.81 1.85 83928 1.85 down down correct
MRTN.US Marten Transport Ltd 20191029 0 22.21 22.8 22.21 22.74 289500 14.0665 up up correct
MRTX.US Mirati Therapeutics Inc 20191029 0 94.87 99.99 92 95.1 3501017 95.1 up up correct
MRUS.US Merus N.V 20191029 0 15.65 15.855 13.355 14.6 205003 14.6 down down correct
MRVL.US Marvell Technology Inc 20191029 0 25.12 25.34 24.66 24.71 4758704 24.4033 down down correct
MSBI.US Midland States Bancorp Inc 20191029 0 26.75 26.98 26.71 26.85 110758 23.9092 up up correct
MSEX.US Middlesex Water Company 20191029 0 64.75 65.08 64.04 65.03 40534 62.989 up up correct
MSFDX.US Mlt Strgy Grwt A 20191029 0 13.7 13.7 13.7 13.7 0 11.9652
MSFIX.US The Multi 20191029 0 13.94 13.94 13.94 13.94 0 12.1744
MSFT.US Microsoft Corporation 20191029 0 144.08 144.5 142.65 142.83 20589471 139.6826 down down correct
MSFYX.US The Multi 20191029 0 13.37 13.37 13.37 13.37 0 11.677
MSTR.US MicroStrategy Incorporated 20191029 0 146 147.47 145.25 146.65 42819 146.65 up up correct
MSVB.US Mid 20191029 0 13.25 13.344 13.25 13.25 2601 13.0363
MTBC.US CareCloud Inc 20191029 0 3.65 3.751 3.51 3.51 61526 3.51 down down correct
MTBCP.US CareCloud Inc 20191029 0 26.62 26.7 26.62 26.685 9144 21.4051 up up correct
MTC.US Mmtec Inc 20191029 0 2.61 2.72 2.43 2.54 29793 2.54 down down correct
MTEM.US Molecular Templates Inc 20191029 0 8.41 8.4925 7.87 8.12 268049 8.12 down down correct
MTEX.US Mannatech Incorporated 20191029 0 15.96 15.96 15.96 15.96 264 13.5988
MTLS.US Materialise NV 20191029 0 19.33 19.7 19.26 19.36 54054 19.36 up down incorrect
MTP.US Midatech Pharma plc 20191029 0 1.02 1.02 0.9 0.9804 18483 4.902 down down correct
MTRX.US Matrix Service Company 20191029 0 18.57 19.26 18.47 19.12 119817 19.12 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20191029 0 22 22.14 21.525 21.63 205626 21.63 down up incorrect
MU.US Micron Technology Inc 20191029 0 48.8 49.17 48.06 48.11 12183635 48.0428 down up incorrect
MUDSW.US Mudrick Capital Acquisition Corporation II 20191029 0 0.62 0.62 0.62 0.62 10400 0.62
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20191029 0 7 7 7 7 200 7
MULN.US Mullen Automotive Inc 20191029 0 4.23 4.32 4.16 4.16 13000 4.16 down down correct
MVBF.US MVB Financial Corp 20191029 0 19.78 20.15 19.7039 19.75 15101 19.0188 down down correct
MVIS.US MicroVision Inc 20191029 0 0.72 0.7697 0.7126 0.742 391057 0.742 up up correct
MVST.US Microvast Holdings Inc 20191029 0 9.82 9.88 9.82 9.88 2700 9.88 up up correct
MYFW.US First Western Financial Inc 20191029 0 15.49 15.75 15.26 15.26 3661 15.26 down up incorrect
MYGN.US Myriad Genetics Inc 20191029 0 33.25 33.58 32.8 33.17 488225 33.17 down up incorrect
MYMD.US MyMD Pharmaceuticals Inc 20191029 0 0.4099 0.41 0.38 0.39 207093 18.72 down down correct
MYRG.US MYR Group Inc 20191029 0 32.6 33.195 32.33 32.86 64337 32.86 up up correct
MYSZ.US My Size Inc 20191029 0 0.4332 0.449 0.43 0.44 2185 6.6 up up correct
NAII.US Natural Alternatives International Inc 20191029 0 8.89 9.07 8.89 9.07 703 9.07 up down incorrect
NAKD.US Naked Brand Group Limited 20191029 0 0.0398 0.04 0.0375 0.0387 6286 58.05 down up incorrect
NAOV.US NanoVibronix Inc 20191029 0 2.96 2.97 2.885 2.97 787 2.97 up up correct
NATH.US Nathan's Famous Inc 20191029 0 73.5631 77.7 73.5631 75.91 8989 72.229 up up correct
NATI.US National Instruments Corporation 20191029 0 40.94 41.17 40.6 40.94 460521 38.579
NATR.US Nature's Sunshine Products Inc 20191029 0 9.31 9.39 9.31 9.39 6108 8.8929 up up correct
NAVI.US Navient Corporation 20191029 0 13.92 14.26 13.88 14.1 1782672 12.5515 up up correct
NBEV.US NewAge Inc 20191029 0 2.65 2.7 2.61 2.7 939300 2.7 up up correct
NBIX.US Neurocrine Biosciences Inc 20191029 0 98.14 99.14 97.72 97.9 426471 97.9 down down correct
NBN.US Northeast Bank 20191029 0 21.3 21.98 21.3 21.58 2963 21.4963 up up correct
NBRV.US Nabriva Therapeutics plc 20191029 0 1.78 1.83 1.73 1.81 65394 18.1 up up correct
NBSE.US NeuBase Therapeutics Inc 20191029 0 4.7 4.79 4.21 4.65 103277 4.65 down down correct
NBTB.US NBT Bancorp Inc 20191029 0 38.97 39.92 38.34 39.89 274225 37.2145 up up correct
NCBS.US Nicolet Bankshares Inc 20191029 0 69.02 69.76 68.46 69.21 17895 69.21 up up correct
NCMI.US National CineMedia Inc 20191029 0 8.54 8.59 8.48 8.54 223706 7.1844
NCNA.US NuCana plc 20191029 0 7.38 7.61 6.89 7.11 162681 7.11 down down correct
NCSM.US NCS Multistage Holdings Inc 20191029 0 2.06 2.25 2.03 2.23 39470 44.6 up up correct
NCTY.US The9 Limited 20191029 0 1.05 1.05 0.97 0.9701 164148 9.701 down up incorrect
NDAQ.US Nasdaq Inc 20191029 0 98.41 100.19 98.1244 98.64 446382 95.438 up up correct
NDLS.US Noodles & Company 20191029 0 5.27 5.4 5.13 5.32 246654 5.32 up up correct
NDRA.US ENDRA Life Sciences Inc 20191029 0 1.09 1.12 1.09 1.1 33164 1.1 up up correct
NDRAW.US ENDRA Life Sciences Inc. Warrants 20191029 0 0.45 0.45 0.32 0.4 1401 0.4 down up incorrect
NDSN.US Nordson Corporation 20191029 0 155.61 158.475 154.48 157.97 124383 154.9834 up down incorrect
NEGG.US Newegg Commerce Inc 20191029 0 5.28 5.84 5.2 5.2 588 5.2 down down correct
NEO.US NeoGenomics Inc 20191029 0 22.92 23.51 21.623 23.36 1905438 23.36 up up correct
NEOG.US Neogen Corporation 20191029 0 66.72 67.895 66.72 67.18 133436 33.59 up up correct
NEON.US Neonode Inc 20191029 0 2.32 2.32 2.25 2.26 3327 2.26 down down correct
NEPH.US Nephros Inc 20191029 0 9.32 9.63 9.01 9.63 4489 9.63 up up correct
NEPT.US Neptune Wellness Solutions Inc 20191029 0 3.51 3.54 3.38 3.41 331116 3.41 down down correct
NERV.US Minerva Neurosciences Inc 20191029 0 4.19 4.4 4.14 4.4 334818 4.4 up up correct
NESR.US National Energy Services Reunited Corp 20191029 0 6.57 6.67 6.55 6.64 142303 6.64 up up correct
NETE.US Net Element Inc 20191029 0 4.23 4.32 4.16 4.16 13013 4.16 down down correct
NEWT.US Newtek Business Services Corp 20191029 0 21.94 22.13 21.9 21.91 74833 16.9471 down down correct
NEXT.US NextDecade Corporation 20191029 0 6.429 6.46 6.12 6.31 18167 6.31 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20191029 0 16.93 17.24 16.93 17.11 162507 15.8417 up up correct
NFE.US New Fortress Energy Inc 20191029 0 17.01 17.22 16.505 17.05 74436 16.7536 up up correct
NFLX.US Netflix Inc 20191029 0 281.87 284.41 277.545 281.21 4356181 281.21 down down correct
NGM.US NGM Biopharmaceuticals Inc 20191029 0 13.19 13.55 12.77 12.93 76838 12.93 down up incorrect
NH.US NantHealth Inc 20191029 0 0.75 0.768 0.71 0.74 66543 0.74 down down correct
NHTC.US Natural Health Trends Corp 20191029 0 6.79 6.8 6.6 6.73 31156 4.9834 down down correct
NICE.US NICE Ltd 20191029 0 154.01 156.7965 154.01 155.9 247159 155.9 up up correct
NICHX.US NICHX 20191029 0 26.4 26.4 26.4 26.4 0 23.7546
NICK.US Nicholas Financial Inc 20191029 0 8.59 8.76 8.58 8.58 3619 8.58 down down correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20191029 0 4.25 4.3 4.18 4.23 30802 4.23 down down correct
NIU.US Niu Technologies 20191029 0 9.47 9.48 9.2 9.4 107946 9.4 down down correct
NK.US NantKwest Inc 20191029 0 1.16 1.2 1.16 1.18 66794 1.18 up up correct
NKLA.US Nikola Corporation 20191029 0 10.26 10.26 10.26 10.26 300 10.26
NKSH.US National Bankshares Inc 20191029 0 40.79 41.98 40.7625 41.54 6688 37.6317 up down incorrect
NKTR.US Nektar Therapeutics 20191029 0 17.62 17.87 17.38 17.62 1553697 17.62
NLOK.US NortonLifeLock Inc 20191029 0 22.75 23.21 22.72 23.1 5815674 12.7028 up down incorrect
NLTX.US Neoleukin Therapeutics Inc 20191029 0 3.02 3.07 2.75 2.96 53493 2.96 down down correct
NMFC.US New Mountain Finance Corporation 20191029 0 13.43 13.53 13.355 13.5 767744 10.7136 up up correct
NMIH.US NMI Holdings Inc 20191029 0 29.34 29.49 28.92 29.08 317657 29.08 down up incorrect
NMRD.US Nemaura Medical Inc 20191029 0 0.75 0.779 0.75 0.77 3655 7.7 up up correct
NMRK.US Newmark Group Inc 20191029 0 9.89 9.95 9.78 9.93 677770 9.6587 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20191029 0 2.05 2.05 2.05 2.05 100 2.05
NMTR.US 9 Meters Biopharma Inc 20191029 0 0.85 0.87 0.821 0.83 207938 0.83 down down correct
NNBR.US NN Inc 20191029 0 6.7 6.7 6.51 6.61 222916 6.61 down up incorrect
NNDM.US Nano Dimension Ltd 20191029 0 3.16 3.8 3.11 3.45 566236 3.45 up up correct
NODK.US NI Holdings Inc 20191029 0 17.51 17.72 17.28 17.32 3844 17.32 down down correct
NOTV.US Inotiv Inc 20191029 0 4.8 4.99 4.41 4.41 96612 4.41 down down correct
NOVN.US Novan Inc 20191029 0 2.28 2.46 2.28 2.35 1849 23.5 up up correct
NOVT.US Novanta Inc 20191029 0 90.76 91.805 90.37 91.48 60649 91.48 up up correct
NRBO.US NeuroBo Pharmaceuticals Inc 20191029 0 0.365 0.375 0.35 0.356 2603 8.9 down down correct
NRC.US National Research Corporation 20191029 0 57 57.835 56.48 57.12 42923 56.2129 up up correct
NRIM.US Northrim BanCorp Inc 20191029 0 36.11 39.12 36.11 38.96 16732 35.6547 up down incorrect
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20191029 0 21.21 21.21 21.21 21.21 0 17.7105
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20191029 0 21.33 21.33 21.33 21.33 0 18.1315
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20191029 0 21.32 21.32 21.32 21.32 0 17.7408
NRXP.US NRx Pharmaceuticals Inc 20191029 0 10.516 10.516 10.516 10.516 0 10.516
NSEC.US The National Security Group Inc 20191029 0 12.85 13.49 12.85 13.49 1167 12.9001 up up correct
NSIT.US Insight Enterprises Inc 20191029 0 61 61.47 60.8 61.3 212932 61.3 up up correct
NSPR.US InspireMD Inc 20191029 0 18.3 18.3 17.25 17.7 2493 17.7 down down correct
NSSC.US Napco Security Technologies Inc 20191029 0 30.54 30.94 30.37 30.88 85773 30.88 up up correct
NSTG.US NanoString Technologies Inc 20191029 0 23.07 23.27 22.84 22.98 222563 22.98 down down correct
NSYS.US Nortech Systems Incorporated 20191029 0 2.798 2.91 2.798 2.84 7616 2.84 up up correct
NTAP.US NetApp Inc 20191029 0 55.78 55.93 55.345 55.47 1645628 51.8636 down down correct
NTCT.US NetScout Systems Inc 20191029 0 22.35 22.65 22.12 22.47 512396 22.47 up up correct
NTES.US NetEase Inc 20191029 0 283.14 284.56 279.75 283.31 1955835 54.2776 up up correct
NTGR.US NETGEAR Inc 20191029 0 27.4 27.4974 26.43 26.48 324384 26.48 down down correct
NTIC.US Northern Technologies International Corporation 20191029 0 12.1 12.28 11.88 12.12 3425 11.8011 up up correct
NTLA.US Intellia Therapeutics Inc 20191029 0 11.78 11.8395 11.16 11.25 561462 11.25 down up incorrect
NTNX.US Nutanix Inc 20191029 0 28.99 29.3799 28.39 29.11 1738532 29.11 up up correct
NTRA.US Natera Inc 20191029 0 38.95 38.98 38.05 38.58 251902 38.58 down down correct
NTRB.US Nutriband Inc. Common Stock 20191029 0 22 22.01 22 22 1245 22
NTRS.US Northern Trust Corporation 20191029 0 102.53 103.34 102.22 102.35 969747 95.8684 down down correct
NTUS.US Natus Medical Incorporated 20191029 0 33.24 33.72 32.86 33.39 204700 33.39 up up correct
NTWK.US NetSol Technologies Inc 20191029 0 5.08 5.1495 5.0449 5.07 8649 5.07 down down correct
NUAN.US Nuance Communications Inc 20191029 0 15.91 16.32 15.8435 16.24 3903529 16.24 up down incorrect
NURO.US NeuroMetrix Inc 20191029 0 0.2797 0.285 0.261 0.277 61655 2.77 down down correct
NUVA.US NuVasive Inc 20191029 0 66.12 67.09 65.59 66.23 804330 66.23 up down incorrect
NUWE.US Nuwellis Inc 20191029 0 0.95 0.98 0.922 0.942 124249 0.942 down down correct
NVAX.US Novavax Inc 20191029 0 4.64 4.71 4.4 4.5 577967 4.5 down down correct
NVCN.US Neovasc Inc 20191029 0 3.88 3.9981 3.85 3.8695 17370 3.8695 down down correct
NVCR.US NovoCure Limited 20191029 0 71.59 74.08 71.17 72.17 595363 72.17 up up correct
NVDA.US NVIDIA Corporation 20191029 0 206.23 206.49 202.14 202.92 5280920 50.5649 down up incorrect
NVEC.US NVE Corporation 20191029 0 64.43 64.5 63.1 63.43 19465 54.9036 down down correct
NVEE.US NV5 Global Inc 20191029 0 73.49 74.09 72.74 73.81 43059 73.81 up up correct
NVFY.US Nova LifeStyle Inc 20191029 0 0.55 0.5996 0.55 0.558 10280 2.79 up up correct
NVIV.US InVivo Therapeutics Holdings Corp 20191029 0 0.4988 0.5 0.41 0.48 39022 14.4 down down correct
NVMI.US Nova Measuring Instruments Ltd 20191029 0 34.13 34.49 33.92 34.08 66024 34.08 down down correct
NVNO.US enVVeno Medical Corp 20191029 0 21 21 18.25 18.25 792 18.25 down down correct
NVNOW.US enVVeno Medical Corporation 20191029 0 0.15 0.15 0.15 0.15 100 0.15
NWBI.US Northwest Bancshares Inc 20191029 0 17.15 17.445 17.115 17.41 527743 15.1927 up down incorrect
NWE.US NorthWestern Corporation 20191029 0 72.64 72.98 72.49 72.74 254120 66.4283 up up correct
NWFL.US Norwood Financial Corp 20191029 0 31.28 31.28 31.28 31.28 860 29.0065
NWL.US Newell Brands Inc 20191029 0 19.38 19.42 18.98 19.17 5225964 17.2731 down down correct
NWLI.US National Western Life Group Inc 20191029 0 265.35 270.245 265.35 269.51 1729 268.206 up up correct
NWPX.US Northwest Pipe Company 20191029 0 29.345 29.8509 29.34 29.6 21567 29.6 up up correct
NWS.US News Corporation 20191029 0 14.24 14.422 14.22 14.33 397510 13.9774 up up correct
NWSA.US News Corporation 20191029 0 14.07 14.07 13.83 13.96 1444636 13.6169 down down correct
NXGN.US NextGen Healthcare Inc 20191029 0 16.75 17.065 16.59 16.87 306138 16.87 up up correct
NXPI.US NXP Semiconductors N.V 20191029 0 114.5 118.5 113.95 114.41 9320231 111.3475 down down correct
NXST.US Nexstar Media Group Inc 20191029 0 103.31 104.47 102.56 102.99 366384 97.9899 down down correct
NXTC.US NextCure Inc 20191029 0 26 28.07 25 26.98 82175 26.98 up up correct
NXTD.US Nxt 20191029 0 0.532 0.5321 0.4251 0.495 224342 4.95 down down correct
NXTP.US Nextplay Technologies Inc 20191029 0 2.62 2.65 2.417 2.45 13000 2.45 down down correct
NYMT.US New York Mortgage Trust Inc 20191029 0 6.2 6.22 6.17 6.21 2387530 5.0897 up up correct
NYMTM.US New York Mortgage Trust Inc 20191029 0 24.95 24.96 24.93 24.93 105415 20.9702 down up incorrect
NYMTN.US New York Mortgage Trust Inc 20191029 0 25.24 25.24 25.14 25.14 21264 21.1178 down up incorrect
NYMTP.US New York Mortgage Trust Inc 20191029 0 25.225 25.225 25.225 25.225 330 21.2929
NYMX.US Nymox Pharmaceutical Corporation 20191029 0 2.08 2.085 2 2.01 36405 2.01 down up incorrect
OBCI.US Ocean Bio 20191029 0 3.4499 3.45 3.39 3.39 4170 3.317 down down correct
OBLG.US Oblong Inc 20191029 0 1.21 1.2462 1.12 1.12 11753 1.12 down down correct
OBNK.US Origin Bancorp Inc 20191029 0 34.97 35.15 34.7 34.87 31219 33.8294 down down correct
OBSV.US ObsEva SA 20191029 0 7.76 7.8 7.64 7.7 12334 7.7 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20191029 0 29.08 29.08 28.51 28.51 1400 26.7912 down down correct
OCC.US Optical Cable Corporation 20191029 0 2.9218 2.95 2.9 2.94 2404 2.94 up down incorrect
OCCI.US OFS Credit Company Inc 20191029 0 16.96 17 16.64 16.68 14822 11.5106 down down correct
OCCIP.US OFS Credit Company Inc 20191029 0 25.7 25.7 25.7 25.7 0 22.1828
OCFC.US OceanFirst Financial Corp 20191029 0 24.17 24.32 24.05 24.16 179835 22.3133 down down correct
OCGN.US Ocugen Inc 20191029 0 1.6 1.6089 1.47 1.5 929677 1.5 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20191029 0 5.17 5.19 5.1 5.13 327096 4.2763 down down correct
OCUL.US Ocular Therapeutix Inc 20191029 0 3.49 3.4986 3.25 3.26 312324 3.26 down down correct
OCUP.US Ocuphire Pharma Inc 20191029 0 1.64 1.74 1.64 1.64 1659 6.56
OCX.US OncoCyte Corporation 20191029 0 1.59 1.64 1.56 1.57 54880 1.57 down down correct
ODFL.US Old Dominion Freight Line Inc 20191029 0 187.37 191.28 186.68 189.17 800559 125.1923 up up correct
ODP.US The ODP Corporation 20191029 0 2.07 2.11 2.05 2.08 283434 20.3531 up up correct
ODT.US Odonate Therapeutics Inc 20191029 0 33.33 34 31.06 31.33 91317 31.33 down down correct
OEG.US Orbital Energy Group Inc 20191029 0 0.7596 0.81 0.7596 0.78 3928 0.78 up up correct
OESX.US Orion Energy Systems Inc 20191029 0 2.95 3.05 2.9351 3.01 200245 3.01 up up correct
OFED.US Oconee Federal Financial Corp 20191029 0 22.35 22.4 22.35 22.4 380 21.5493 up down incorrect
OFIX.US Orthofix Medical Inc 20191029 0 41.01 42.03 39.75 41.62 1086289 41.62 up up correct
OFLX.US Omega Flex Inc 20191029 0 94.35 94.42 92.25 92.98 22659 91.1093 down down correct
OFS.US OFS Capital Corporation 20191029 0 11.75 11.81 11.75 11.75 15520 8.9102
OFSSI.US OFSSI 20191029 0 24.65 24.65 24.6 24.6 14600 21.5706 down down correct
OGI.US OrganiGram Holdings Inc 20191029 0 3.64 3.65 3.39 3.39 1534238 3.39 down down correct
OIIM.US O2Micro International Limited 20191029 0 1.26 1.31 1.2368 1.29 26854 1.29 up up correct
OKTA.US Okta Inc 20191029 0 107.61 109.3054 105.81 107.46 1638774 107.46 down down correct
OLED.US Universal Display Corporation 20191029 0 174.92 176.91 171.755 175.02 480637 173.5953 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20191029 0 65.87 66.605 65.14 66.11 599089 66.11 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20191029 0 54.9 56.19 54.1663 55.92 123158 53.8014 up down incorrect
OMCL.US Omnicell Inc 20191029 0 69.99 72.66 69.81 72.29 507684 72.29 up up correct
OMER.US Omeros Corporation 20191029 0 17 17.38 16.88 17.15 279449 17.15 up up correct
OMEX.US Odyssey Marine Exploration Inc 20191029 0 3.8 3.85 3.7223 3.8 20426 3.8
OMP.US Oasis Midstream Partners LP 20191029 0 17.08 17.47 17 17.13 87525 12.5517 up up correct
OMQS.US OMNIQ Corp. Common Stock 20191029 0 0.2 0.237 0.19 0.2 235648 4
ON.US ON Semiconductor Corporation 20191029 0 21.17 21.4139 20.76 21.04 9159500 21.04 down up incorrect
ONB.US Old National Bancorp 20191029 0 18.14 18.33 18.09 18.26 858705 16.9389 up down incorrect
ONCS.US OncoSec Medical Incorporated 20191029 0 2.31 2.31 2.12 2.16 68482 2.16 down up incorrect
ONCT.US Oncternal Therapeutics Inc 20191029 0 5.435 5.56 5.27 5.46 19663 5.46 up up correct
ONCY.US Oncolytics Biotech Inc 20191029 0 0.72 1.06 0.7015 0.9 2589006 0.9 up up correct
ONTX.US Onconova Therapeutics Inc 20191029 0 0.65 0.6543 0.461 0.54 75103 8.1 down up incorrect
ONVO.US Organovo Holdings Inc 20191029 0 0.2719 0.2933 0.2655 0.29 28349 5.8 up up correct
OPBK.US OP Bancorp 20191029 0 9.95 9.98 9.92 9.95 11527 9.2273
OPCH.US Option Care Health Inc 20191029 0 3.54 3.615 3.3568 3.51 746495 14.04 down down correct
OPGN.US OpGen Inc 20191029 0 1.61 1.63 1.4301 1.4845 690660 1.4845 down down correct
OPHC.US OptimumBank Holdings Inc 20191029 0 3.2305 3.2305 2.9625 3.1742 2584 3.1742 down down correct
OPI.US Office Properties Income Trust 20191029 0 31.97 32.2 31.66 31.85 222816 27.5821 down down correct
OPK.US OPKO Health Inc 20191029 0 1.55 1.555 1.45 1.46 7458801 1.46 down down correct
OPNT.US Opiant Pharmaceuticals Inc 20191029 0 16 16 15.36 15.7 5825 15.7 down down correct
OPOF.US Old Point Financial Corporation 20191029 0 24 24 23.9975 24 80405 22.7427
OPRA.US Opera Limited 20191029 0 10.55 10.58 10.2 10.33 65390 10.33 down down correct
OPRT.US Oportun Financial Corporation 20191029 0 16.72 16.8942 16.2 16.2 68579 16.2 down down correct
OPRX.US OptimizeRx Corporation 20191029 0 12.98 13.11 12.91 12.99 36172 12.99 up up correct
OPTN.US OptiNose Inc 20191029 0 7.42 7.78 7.26 7.43 110386 7.43 up up correct
ORGO.US Organogenesis Holdings Inc 20191029 0 7.32 7.48 7.1046 7.3 16771 7.3 down down correct
ORGS.US Orgenesis Inc 20191029 0 3.49 3.49 2.77 2.98 82961 2.98 down down correct
ORLY.US O'Reilly Automotive Inc 20191029 0 438.36 440.875 434.27 434.35 469594 434.35 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20191029 0 3.2 3.36 3.16 3.34 100236 3.34 up up correct
ORRF.US Orrstown Financial Services Inc 20191029 0 22.15 22.28 21.6 22.05 5812 20.2697 down down correct
ORTX.US Orchard Therapeutics plc 20191029 0 11.71 12.29 11.71 11.77 100003 11.77 up up correct
OSAT.US Orbsat Corp Common Stock 20191029 0 3.5 3.5 3.5 3.5 2 17.5
OSBC.US Old Second Bancorp Inc 20191029 0 12.46 12.5 12.38 12.4 47924 12.1908 down down correct
OSIS.US OSI Systems Inc 20191029 0 100.65 101.605 99 99.46 164769 99.46 down up incorrect
OSMT.US Osmotica Pharmaceuticals plc 20191029 0 4.26 4.48 4 4.44 116906 4.44 up up correct
OSPN.US OneSpan Inc 20191029 0 15.48 15.9 15.36 15.83 383227 15.83 up up correct
OSS.US One Stop Systems Inc 20191029 0 2.48 2.48 2.35 2.35 11110 2.35 down down correct
OSTK.US Overstock.com Inc 20191029 0 10.6805 10.7293 10.172 10.2412 1847002 10.2412 down down correct
OSUR.US OraSure Technologies Inc 20191029 0 8.25 8.53 8.19 8.51 624009 8.51 up up correct
OSW.US OneSpaWorld Holdings Limited 20191029 0 16.09 16.15 15.83 15.87 356029 15.6274 down up incorrect
OTEL.US Otelco Inc 20191029 0 11.75 11.8 11.75 11.8 533 11.8 up up correct
OTEX.US Open Text Corporation 20191029 0 40.36 40.4796 40.15 40.2 271229 38.7049 down down correct
OTIC.US Otonomy Inc 20191029 0 2.25 2.26 2.22 2.24 33023 2.24 down down correct
OTLK.US Outlook Therapeutics Inc 20191029 0 1.22 1.24 1.17 1.21 82899 1.21 down down correct
OTLKW.US Oncobiologics Inc. Series A Warrant 20191029 0 0.09 0.09 0.09 0.09 1 0.09
OTRK.US Ontrak Inc 20191029 0 13.69 14.9 13.38 14.69 200785 14.69 up down incorrect
OTTR.US Otter Tail Corporation 20191029 0 54.8 55.38 54.69 55.13 55240 51.3253 up down incorrect
OVBC.US Ohio Valley Banc Corp 20191029 0 34.75 35.6 34.63 35.08 4054 32.7194 up up correct
OVID.US Ovid Therapeutics Inc 20191029 0 2.24 2.28 2.2056 2.23 291687 2.23 down down correct
OVLY.US Oak Valley Bancorp 20191029 0 16.45 16.58 16.01 16.32 7738 15.7492 down down correct
OWSCX.US OWSCX 20191029 0 20.3 20.3 20.3 20.3 0 19.7304
OXBR.US Oxbridge Re Holdings Limited 20191029 0 0.954 0.9564 0.94 0.94 859 0.94 down up incorrect
OXBRW.US Oxbridge Re Holdings Limited 20191029 0 0.0697 0.0697 0.0694 0.0694 2000 0.0694 down down correct
OXLC.US Oxford Lane Capital Corp 20191029 0 9.64 9.7 9.63 9.66 391234 6.5701 up up correct
OXLCM.US Oxford Lane Capital Corp 20191029 0 25.6684 25.7886 25.6684 25.7886 384 22.1823 up down incorrect
OXSQ.US Oxford Square Capital Corp 20191029 0 5.85 5.93 5.85 5.91 116314 4.3434 up up correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20191029 0 25.4102 25.5098 25.4102 25.5093 706 22.0098 up up correct
OXSQZ.US Oxford Square Capital Corp. 20191029 0 25.16 25.2 25.16 25.2 400 22.136 up up correct
OZK.US Bank OZK 20191029 0 28.99 29.47 28.93 29.45 881245 27.2622 up up correct
PAA.US Plains All American Pipeline L.P 20191029 0 18.6 18.71 18.42 18.59 3716961 15.3914 down down correct
PAAS.US Pan American Silver Corp 20191029 0 16.07 16.395 15.96 16.255 2192069 15.905 up up correct
PACB.US Pacific Biosciences of California Inc 20191029 0 4.75 4.75 4.5429 4.68 1150802 4.68 down down correct
PACW.US PacWest Bancorp 20191029 0 37.67 38.12 37.67 37.99 492294 34.6355 up up correct
PAE.US PAE Incorporated 20191029 0 10.1 10.1 10.1 10.1 500 10.1
PAGP.US Plains GP Holdings L.P 20191029 0 19.19 19.3 18.965 19.21 2267425 16.0178 up up correct
PAHC.US Phibro Animal Health Corporation 20191029 0 23.16 23.75 22.93 23.49 213887 22.4221 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20191029 0 3.2 3.24 3.2 3.2 3444 3.0677
PANW.US Palo Alto Networks Inc. Common Stock 20191029 0 227.87 227.87 223.8401 224.59 877896 224.59 down up incorrect
PATI.US Patriot Transportation Holding Inc 20191029 0 18.04 18.04 18.04 18.04 110 8.4246
PATK.US Patrick Industries Inc 20191029 0 48.11 49.17 48.11 48.74 188301 47.1552 up up correct
PAVM.US PAVmed Inc 20191029 0 0.9331 0.9331 0.9 0.9147 30597 0.9147 down down correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20191029 0 0.295 0.3 0.28 0.3 750 0.3 up up correct
PAYS.US PaySign Inc 20191029 0 10.98 11.02 10.81 10.87 208985 10.87 down down correct
PAYX.US Paychex Inc 20191029 0 84.61 85.12 84.375 84.55 1155289 79.1965 down up incorrect
PBCT.US People's United Financial Inc 20191029 0 16.95 17.22 16.91 17.19 4780609 15.3477 up up correct
PBCTP.US People's United Financial Inc 20191029 0 27.17 27.19 27.01 27.07 10280 24.1228 down down correct
PBFS.US Pioneer Bancorp Inc 20191029 0 13.45 13.56 13.38 13.5 16475 13.5 up up correct
PBHC.US Pathfinder Bancorp Inc 20191029 0 13.11 13.11 13.11 13.11 161 12.5904
PBIP.US Prudential Bancorp Inc 20191029 0 17.36 17.7 17.36 17.62 2931 16.4249 up down incorrect
PBPB.US Potbelly Corporation 20191029 0 4.12 4.3 4.12 4.25 123153 4.25 up up correct
PBTS.US Powerbridge Technologies Co. Ltd 20191029 0 3.38 3.49 3.25 3.35 92464 3.35 down down correct
PBYI.US Puma Biotechnology Inc 20191029 0 7.52 7.66 7.01 7.21 1778742 7.21 down down correct
PCAR.US PACCAR Inc 20191029 0 77.02 77.66 76.41 77.32 1769792 70.8237 up up correct
PCB.US PCB Bancorp 20191029 0 16.99 16.99 16.6 16.72 15805 15.6309 down down correct
PCH.US PotlatchDeltic Corporation 20191029 0 42.73 44.695 42.5397 43.68 520962 37.6434 up up correct
PCOM.US Points International Ltd 20191029 0 11.58 11.65 11.07 11.16 26743 11.16 down down correct
PCRX.US Pacira BioSciences Inc 20191029 0 40.04 41.46 40.02 40.75 460850 40.75 up down incorrect
PCSB.US PCSB Financial Corporation 20191029 0 20.45 20.6 20.355 20.45 61724 19.9384
PCTI.US PCTEL Inc 20191029 0 7.21 7.34 7.18 7.22 43963 6.7071 up up correct
PCTY.US Paylocity Holding Corporation 20191029 0 101.19 103.5 100.81 102.86 283080 102.86 up up correct
PCYG.US Park City Group Inc 20191029 0 5.39 5.54 5.3102 5.47 25628 5.47 up up correct
PCYO.US Pure Cycle Corporation 20191029 0 11.14 11.14 11.06 11.1 12540 11.1 down down correct
PDCE.US PDC Energy Inc 20191029 0 21.43 21.86 20.3503 21.69 1923562 21.2941 up up correct
PDCO.US Patterson Companies Inc 20191029 0 17.14 17.46 17.03 17.44 581253 16.0406 up up correct
PDD.US Pinduoduo Inc 20191029 0 42.13 42.13 39.6 40.5 7195993 40.5 down down correct
PDEX.US Pro 20191029 0 13.39 13.8605 13.3 13.3 3233 13.3 down down correct
PDFS.US PDF Solutions Inc 20191029 0 16.4 16.5 16.1164 16.455 134901 16.455 up up correct
PDLB.US PDL Community Bancorp 20191029 0 13.71 14.02 13.71 13.89 4682 13.89 up down incorrect
PDSB.US PDS Biotechnology Corporation 20191029 0 3.367 3.367 3.09 3.26 32989 3.26 down down correct
PDSKX.US PDSKX 20191029 0 25.48 25.48 25.48 25.48 0 24.0183
PDSRX.US PDSRX 20191029 0 25.45 25.45 25.45 25.45 0 23.928
PDSYX.US PDSYX 20191029 0 25.49 25.49 25.49 25.49 0 24.0303
PEBK.US Peoples Bancorp of North Carolina Inc 20191029 0 29.9701 30.3 29.9701 30.06 1659 28.1917 up up correct
PEBO.US Peoples Bancorp Inc 20191029 0 32.74 33.1 32.74 33.02 45675 29.5286 up up correct
PEGA.US Pegasystems Inc 20191029 0 75.25 75.89 74.975 75.01 120200 74.8391 down down correct
PENN.US Penn National Gaming Inc 20191029 0 21.67 22.11 21.56 22.06 1881164 22.06 up up correct
PEP.US PepsiCo Inc 20191029 0 136.83 137.12 135.94 136.08 2550254 127.5814 down down correct
PERI.US Perion Network Ltd 20191029 0 5.43 5.53 5.3701 5.44 210556 5.44 up down incorrect
PESI.US Perma 20191029 0 4.94 5 4.9 4.9 7737 4.9 down up incorrect
PETQ.US PetIQ Inc 20191029 0 25.11 25.53 24.92 25.12 291465 25.12 up up correct
PETS.US PetMed Express Inc 20191029 0 25.8 25.91 24.62 25.28 884220 23.1805 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20191029 0 0.54 0.54 0.5 0.5 338 2.2222 down down correct
PETZ.US TDH Holdings Inc 20191029 0 1.3549 1.474 1.3065 1.42 70004 1.42 up down incorrect
PFALX.US PFALX 20191029 0 9.82 9.82 9.82 9.82 0 8.4235
PFBC.US Preferred Bank 20191029 0 52.99 53.3 52.96 53.14 78807 50.3258 up down incorrect
PFC.US Premier Financial Corp 20191029 0 30.45 30.92 30.45 30.91 67821 28.3622 up down incorrect
PFFLX.US PFFLX 20191029 0 9.82 9.82 9.82 9.82 0 8.363
PFG.US Principal Financial Group Inc 20191029 0 54.88 55.53 54.79 55 910616 49.9008 up up correct
PFIE.US Profire Energy Inc 20191029 0 1.809 1.89 1.79 1.79 113974 1.79 down down correct
PFIN.US P&F Industries Inc 20191029 0 6.5 6.8365 6.5 6.75 8790 6.6504 up up correct
PFIS.US Peoples Financial Services Corp 20191029 0 49.221 49.47 48.5 48.5 5837 44.9207 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20191029 0 9.82 9.82 9.82 9.82 0 8.0768
PFLT.US PennantPark Floating Rate Capital Ltd 20191029 0 11.49 11.52 11.46 11.48 139604 9.0603 down down correct
PFMT.US Performant Financial Corporation 20191029 0 1.05 1.05 1.03 1.03 4044 1.03 down down correct
PFSW.US PFSweb Inc 20191029 0 3.231 3.36 3.216 3.31 6390 3.31 up up correct
PFX.US Phenixfin Corporation 20191029 0 2.11 2.2138 2.11 2.17 293736 42.2834 up up correct
PFXNL.US PhenixFIN Corporation 20191029 0 23.39 23.44 23.01 23.03 4697 20.2311 down down correct
PGC.US Peapack 20191029 0 28.65 29.38 28.65 29.24 82358 28.7115 up up correct
PGEN.US Precigen Inc 20191029 0 5.26 5.36 4.97 5.18 902979 5.18 down up incorrect
PGNY.US Progyny Inc 20191029 0 17.23 17.25 16.11 16.43 546078 16.43 down down correct
PHAS.US PhaseBio Pharmaceuticals Inc 20191029 0 4.09 4.26 3.95 4.2 108073 4.2 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20191029 0 23.53 24.535 23 23.32 137100 23.32 down down correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20191029 0 2.64 2.64 2.64 2.64 408 2.64
PHIO.US Phio Pharmaceuticals Corp 20191029 0 0.2499 0.2522 0.225 0.2304 76872 12.672 down up incorrect
PHUN.US Phunware Inc 20191029 0 1.57 1.62 1.5338 1.61 152437 1.61 up up correct
PHUNW.US Phunware Inc 20191029 0 0.15 0.15 0.15 0.15 2000 0.15
PI.US Impinj Inc 20191029 0 32.13 32.91 31.79 32.38 189558 32.38 up up correct
PIIVX.US PIIVX 20191029 0 29.3 29.3 29.3 29.3 0 28.7292
PINC.US Premier Inc 20191029 0 34.38 35.04 33.89 34.79 845410 33.6546 up up correct
PIRS.US Pieris Pharmaceuticals Inc 20191029 0 3.21 3.28 3.15 3.27 252921 3.27 up down incorrect
PIXY.US ShiftPixy Inc 20191029 0 0.44 0.44 0.4 0.4025 668 16.1 down down correct
PKBK.US Parke Bancorp Inc 20191029 0 24.08 24.2 24.08 24.14 6629 20.3142 up up correct
PKOH.US Park 20191029 0 31.12 32.28 31.12 32.01 11587 31.0476 up down incorrect
PLAB.US Photronics Inc 20191029 0 12.46 12.63 12.43 12.55 815945 12.55 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20191029 0 43.06 43.13 41.55 41.61 385707 41.4476 down down correct
PLBC.US Plumas Bancorp 20191029 0 22 22.1 21.9 22 1992 20.9782
PLCE.US The Children's Place Inc 20191029 0 81.38 82.3998 80.21 81.37 545459 80.5954 down up incorrect
PLIN.US China Xiangtai Food Co. Ltd 20191029 0 4.41 4.4999 4.29 4.35 113532 4.35 down down correct
PLL.US Piedmont Lithium Inc 20191029 0 8.7 8.7 8.4 8.55 3064 8.55 down down correct
PLMR.US Palomar Holdings Inc 20191029 0 44.85 45.54 44.2626 45.44 146466 45.44 up up correct
PLPC.US Preformed Line Products Company 20191029 0 54.3478 55.61 53.7855 55.61 5207 54.1209 up up correct
PLSE.US Pulse Biosciences Inc 20191029 0 14.47 14.7534 13.8817 13.96 54145 13.96 down down correct
PLUG.US Plug Power Inc 20191029 0 2.92 2.95 2.72 2.75 12564571 2.75 down down correct
PLUS.US ePlus inc 20191029 0 76.62 79 76.33 78.11 43629 39.055 up up correct
PLXP.US PLx Pharma Inc 20191029 0 4.95 5 4.93 4.95 12894 4.95
PLXS.US Plexus Corp 20191029 0 73.32 73.7 71.43 72.84 383898 72.84 down up incorrect
PLYA.US Playa Hotels & Resorts N.V 20191029 0 8.18 8.28 8.12 8.2 138735 8.2 up up correct
PMCB.US PharmaCyte Biotech Inc. Common Stock 20191029 0 0.034 0.0364 0.034 0.0349 734 52.3526 up up correct
PMD.US Psychemedics Corporation 20191029 0 9.34 9.55 9.34 9.38 5426 8.9599 up up correct
PME.US Pingtan Marine Enterprise Ltd 20191029 0 2.01 2.01 1.975 1.99 7271 1.99 down down correct
PMFLX.US PMFLX 20191029 0 10.66 10.66 10.66 10.66 0 10.006
PMTS.US CPI Card Group Inc. Common Stock 20191029 0 2.1752 2.2 2.15 2.15 8398 2.15 down down correct
PNFP.US Pinnacle Financial Partners Inc 20191029 0 60.38 61.38 60.34 61.09 381843 59.5738 up up correct
PNNT.US PennantPark Investment Corporation 20191029 0 6.06 6.11 6.05 6.07 518720 4.7493 up up correct
PNNTG.US PNNTG 20191029 0 25.26 25.4 25.26 25.4 31700 22.5197 up up correct
PNRG.US PrimeEnergy Resources Corporation 20191029 0 158.38 158.38 156.76 156.76 1102 156.76 down down correct
PNTG.US The Pennant Group Inc 20191029 0 17.86 18.99 17.86 18.94 112494 18.94 up up correct
POAI.US Predictive Oncology Inc 20191029 0 3.5 4.45 3.32 4.01 86194 4.01 up down incorrect
PODD.US Insulet Corporation 20191029 0 147.52 147.88 146.02 146.92 602917 146.92 down down correct
POLA.US Polar Power Inc 20191029 0 2.8185 2.9 2.7926 2.84 11080 2.84 up down incorrect
POOL.US Pool Corporation 20191029 0 199.03 203.48 199.03 201.61 213046 197.9511 up down incorrect
POPM.US PopMail.com Inc 20191029 0 0 0 0 0 0 0
POWI.US Power Integrations Inc 20191029 0 94.99 96.27 93.34 93.37 424936 45.9816 down up incorrect
POWL.US Powell Industries Inc 20191029 0 38.78 39.44 38.7738 39.26 39614 36.318 up down incorrect
POWW.US AMMO Inc 20191029 0 1.5 1.55 1.35 1.55 4061 1.55 up down incorrect
PPBI.US Pacific Premier Bancorp Inc 20191029 0 34.35 34.9 34.35 34.52 438544 31.7784 up up correct
PPBT.US Purple Biotech Ltd 20191029 0 0.07 0.0738 0.07 0.0731 22043 0.7311 up up correct
PPC.US Pilgrim's Pride Corporation 20191029 0 29.8 30.16 29.2325 29.42 870190 29.42 down down correct
PPIH.US Perma 20191029 0 9.0069 9.0564 8.95 9.01 5652 9.01 up down incorrect
PPSI.US Pioneer Power Solutions Inc 20191029 0 3.47 3.59 3.47 3.58 1313 3.4911 up up correct
PPTA.US Midas Gold Corp. 20191029 0 4.43 4.43 4.1 4.1 17946 4.1 down down correct
PRAA.US PRA Group Inc 20191029 0 34.97 35.115 34.4 34.43 307900 34.43 down down correct
PRDEX.US PREDEX Funds 20191029 0 26.23 26.23 26.23 26.23 0 24.0853
PRDO.US Perdoceo Education Corporation 20191029 0 14.65 14.89 14.62 14.78 417112 14.78 up up correct
PRFT.US Perficient Inc 20191029 0 39.26 41.55 39.2 41.21 1005707 41.21 up up correct
PRGS.US Progress Software Corporation 20191029 0 39.83 40.19 39.7 39.86 156820 38.4432 up up correct
PRIM.US Primoris Services Corporation 20191029 0 21.09 21.3 21.02 21.22 85532 20.7503 up up correct
PRIVX.US Sharespost 100 Fund 20191029 0 29.17 29.17 29.17 29.17 0 28.5975
PRLVX.US PRLVX 20191029 0 29.05 29.05 29.05 29.05 0 28.4758
PROF.US Profound Medical Corp 20191029 0 9.8 10.1 9.6744 9.88 8176 9.88 up up correct
PROV.US Provident Financial Holdings Inc 20191029 0 20.08 20.26 19.5 19.98 2283 18.4681 down down correct
PRPH.US ProPhase Labs Inc 20191029 0 1.715 1.79 1.715 1.79 403 1.5119 up up correct
PRPL.US Purple Innovation Inc 20191029 0 6.93 7.35 6.8605 7.33 22268 7.33 up up correct
PRPO.US Precipio Inc 20191029 0 2.56 2.61 2.47 2.51 232896 2.51 down down correct
PRQR.US ProQR Therapeutics N.V 20191029 0 7.05 7.1 6.73 6.89 154462 6.89 down down correct
PRTA.US Prothena Corporation plc 20191029 0 8.91 8.94 8.67 8.85 81231 8.85 down down correct
PRTH.US Priority Technology Holdings Inc 20191029 0 3.47 3.51 3.25 3.47 54036 3.47
PRTK.US Paratek Pharmaceuticals Inc 20191029 0 3.12 3.16 3.03 3.09 453785 3.09 down down correct
PRTS.US CarParts.com Inc 20191029 0 1.64 1.71 1.61 1.67 58383 1.67 up up correct
PRVB.US Provention Bio Inc 20191029 0 6.82 6.98 6.68 6.74 285544 6.74 down down correct
PSEC.US Prospect Capital Corporation 20191029 0 6.56 6.58 6.54 6.55 1100661 5.11 down down correct
PSHG.US Performance Shipping Inc 20191029 0 1.06 1.07 1.01 1.03 21759 10.1031 down down correct
PSMT.US PriceSmart Inc 20191029 0 71.45 72.26 70.54 71.75 239098 70.4371 up up correct
PSNL.US Personalis Inc 20191029 0 10.91 11.03 9.88 10.08 568130 10.08 down up incorrect
PSOIX.US Palmer Square Opportunistic Income Fund 20191029 0 17.78 17.78 17.78 17.78 0 15.8486
PSTI.US Pluristem Therapeutics Inc 20191029 0 3.38 3.59 3.38 3.5 51300 3.5 up up correct
PSTV.US Plus Therapeutics Inc 20191029 0 2.5 2.6 2.41 2.42 139637 2.42 down down correct
PT.US Pintec Technology Holdings Limited 20191029 0 1.03 1.1 0.97 1.04 133818 1.04 up up correct
PTC.US PTC Inc 20191029 0 67.4 67.4 63.44 64.21 3076916 64.21 down down correct
PTCT.US PTC Therapeutics Inc 20191029 0 39.97 40.505 39.05 39.31 531404 39.31 down down correct
PTDEX.US PREDEX 20191029 0 26.27 26.27 26.27 26.27 0 24.244
PTE.US PolarityTE Inc 20191029 0 2.52 2.75 2.27 2.31 242394 2.31 down down correct
PTEN.US Patterson 20191029 0 8.84 9.25 8.66 9.19 3571825 8.8598 up down incorrect
PTGX.US Protagonist Therapeutics Inc 20191029 0 12.17 12.93 11.98 12.65 143388 12.65 up up correct
PTMN.US Portman Ridge Finance Corporation 20191029 0 22.3 22.5 22.3 22.4 5700 16.5529 up up correct
PTNR.US Partner Communications Company Ltd 20191029 0 4.56 4.56 4.45 4.4702 3076 4.4702 down down correct
PTON.US Peloton Interactive Inc 20191029 0 21.57 24.16 21.43 23.18 5127445 23.18 up down incorrect
PTSI.US P.A.M. Transportation Services Inc 20191029 0 57.26 57.61 56.5 56.5 3364 28.25 down down correct
PULM.US Pulmatrix Inc 20191029 0 0.79 0.79 0.74 0.74 62369 0.74 down down correct
PUYI.US Puyi Inc 20191029 0 5.9 5.97 5.8 5.82 702831 5.82 down down correct
PVAC.US Penn Virginia Corporation 20191029 0 26.58 26.94 26.25 26.31 117751 26.31 down down correct
PVBC.US Provident Bancorp Inc 20191029 0 11.43 11.44 11.3852 11.4 178076 11.1777 down down correct
PWDEX.US PREDEX 20191029 0 26.27 26.27 26.27 26.27 0 24.2439
PWFL.US PowerFleet Inc 20191029 0 6.05 6.11 5.95 6.06 27672 6.06 up up correct
PWOD.US Penns Woods Bancorp Inc 20191029 0 30.38 31 30.31 30.61 5463 27.4182 up up correct
PXLW.US Pixelworks Inc 20191029 0 4.12 4.13 3.71 3.91 473085 3.91 down down correct
PXS.US Pyxis Tankers Inc 20191029 0 1.62 1.6348 1.4959 1.56 153137 1.56 down down correct
PYPL.US PayPal Holdings Inc 20191029 0 106.84 107.02 104.695 105 5420866 105 down down correct
PZZA.US Papa John's International Inc 20191029 0 58.29 59.615 57.89 59.42 1070476 57.962 up up correct
QADA.US QAD Inc 20191029 0 44.86 45.41 44.65 45.03 124823 44.6001 up up correct
QCOM.US QUALCOMM Incorporated 20191029 0 82.75 82.85 81.44 81.66 4993553 77.5788 down down correct
QCRH.US QCR Holdings Inc 20191029 0 41 41.49 41 41.42 82217 40.8428 up up correct
QDEL.US Quidel Corporation 20191029 0 62.02 62.34 60.365 60.99 122655 60.99 down down correct
QFIN.US 360 DigiTech Inc 20191029 0 9.13 9.2519 8.95 9.1 329571 8.9771 down down correct
QIWI.US QIWI plc 20191029 0 18.11 18.5 18.11 18.49 219185 15.0359 up up correct
QLGN.US Qualigen Therapeutics Inc 20191029 0 0.25 0.2688 0.248 0.2575 8570 6.4375 up up correct
QLYS.US Qualys Inc 20191029 0 79.71 82.71 79.71 82.63 557239 82.63 up up correct
QMCO.US Quantum Corporation 20191029 0 6 6.09 5.81 6.07 11980 6.07 up up correct
QNST.US QuinStreet Inc 20191029 0 13.24 13.34 12.9 12.94 252786 12.94 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20191029 0 23.27 23.29 23.13 23.14 70531 20.3188 down up incorrect
QRHC.US Quest Resource Holding Corporation 20191029 0 2.4 2.4 2.4 2.4 356 2.4
QRTEA.US Qurate Retail Inc 20191029 0 9.89 10.02 9.8 9.83 2300438 5.6073 down down correct
QRTEB.US Qurate Retail Inc 20191029 0 5.7495 5.7495 5.7495 5.7495 2 2.5959
QRVO.US Qorvo Inc 20191029 0 80.19 80.9 79.61 79.85 703530 79.85 down down correct
QTNT.US Quotient Limited 20191029 0 8.51 8.71 8.4 8.6 228417 8.6 up up correct
QTRX.US Quanterix Corporation 20191029 0 22.23 22.24 20.675 21.2 191498 21.2 down down correct
QTT.US Qutoutiao Inc 20191029 0 3.81 4.01 3.7673 3.99 749578 39.9 up up correct
QUIK.US QuickLogic Corporation 20191029 0 0.361 0.4149 0.3601 0.382 275594 5.348 up up correct
QUMU.US Qumu Corporation 20191029 0 3.01 3.11 3.01 3.01 1573 3.01
QURE.US uniQure N.V 20191029 0 49.48 50.41 48.79 49.04 361740 49.04 down up incorrect
RADA.US RADA Electronic Industries Ltd 20191029 0 5.35 5.3762 5.11 5.15 159743 5.15 down down correct
RAIL.US FreightCar America Inc 20191029 0 4.19 4.24 4.17 4.2 17902 4.2 up up correct
RAND.US Rand Capital Corporation 20191029 0 2.69 2.7 2.622 2.65 11126 19.5843 down up incorrect
RARE.US Ultragenyx Pharmaceutical Inc 20191029 0 42.21 42.21 38.95 39.49 608136 39.49 down up incorrect
RAVE.US RAVE Restaurant Group Inc 20191029 0 2.64 2.6656 2.51 2.51 4698 2.51 down down correct
RAVN.US Raven Industries Inc 20191029 0 34.06 34.82 34.06 34.43 94572 33.8967 up up correct
RBB.US RBB Bancorp 20191029 0 20.73 20.85 20.51 20.61 56211 19.591 down up incorrect
RBBN.US Ribbon Communications Inc 20191029 0 5.4 5.45 5.29 5.38 275060 5.38 down down correct
RBCAA.US Republic Bancorp Inc 20191029 0 43.87 44.8 43.87 44.31 7948 41.4915 up up correct
RBCN.US Rubicon Technology Inc 20191029 0 8.68 8.7 8.6 8.6 1206 8.6 down down correct
RBKB.US Rhinebeck Bancorp Inc 20191029 0 10.6879 10.6879 10.43 10.43 1617 10.43 down down correct
RBNC.US Reliant Bancorp Inc 20191029 0 22.69 22.69 22.23 22.23 10554 21.2976 down down correct
RCAT.US Red Cat Holdings Inc 20191029 0 1.1 1.1 1.1 1.1 2244 1.1
RCEL.US AVITA Medical Inc 20191029 0 8.7 8.7501 8.3623 8.43 41748 42.15 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20191029 0 10.78 10.78 10.78 10.78 0 9.1379
RCICX.US Resource Credit Income Fund Class C 20191029 0 10.89 10.89 10.89 10.89 0 9.3934
RCII.US Rent 20191029 0 26.08 26.97 26 26.41 459068 24.5161 up up correct
RCIIX.US Resource Credit Income Fund Class I Shar 20191029 0 10.8 10.8 10.8 10.8 0 9.1281
RCILX.US RCILX 20191029 0 10.77 10.77 10.77 10.77 0 9.4419
RCIWX.US Resource Credit Income Fund Class W Shar 20191029 0 10.77 10.77 10.77 10.77 0 9.1629
RCKT.US Rocket Pharmaceuticals Inc 20191029 0 13.82 14.08 13.35 14 123322 14 up up correct
RCKY.US Rocky Brands Inc 20191029 0 27.57 28.14 27.44 27.77 70792 26.653 up down incorrect
RCM.US R1 RCM Inc 20191029 0 10.57 10.8 10.44 10.76 556793 10.76 up up correct
RCMT.US RCM Technologies Inc 20191029 0 2.92 3.09 2.92 3.02 10039 3.02 up down incorrect
RCON.US Recon Technology Ltd 20191029 0 0.7 0.7 0.67 0.6801 2013 3.4005 down down correct
RDCM.US RADCOM Ltd 20191029 0 9.6553 10.33 9.6 10.1 39392 10.1 up up correct
RDFN.US Redfin Corporation 20191029 0 18.2 18.24 18 18.15 469002 18.15 down up incorrect
RDHL.US RedHill Biopharma Ltd 20191029 0 6.72 6.77 6.64 6.7 185665 6.7 down down correct
RDI.US Reading International Inc 20191029 0 11.78 12.02 11.76 12.01 17202 12.01 up up correct
RDNT.US RadNet Inc 20191029 0 15.24 15.68 15.15 15.66 80418 15.66 up up correct
RDUS.US Radius Health Inc 20191029 0 28.77 29.29 28.42 29.16 451358 29.16 up down incorrect
RDVT.US Red Violet Inc 20191029 0 16.27 16.51 16.18 16.41 41520 16.41 up up correct
RDWR.US Radware Ltd 20191029 0 22.2 22.57 22.16 22.38 113408 22.38 up up correct
REAL.US The RealReal Inc 20191029 0 23.25 24.5099 22.78 23.5 2239413 23.5 up down incorrect
REDU.US RISE Education Cayman Ltd 20191029 0 7.47 7.6 7.46 7.6 2103 7.6 up up correct
REED.US Reed's Inc 20191029 0 0.7 0.73 0.67 0.703 304889 0.703 up up correct
REFR.US Research Frontiers Incorporated 20191029 0 3.3 3.4 3.224 3.33 27511 3.33 up up correct
REG.US Regency Centers Corporation 20191029 0 67.98 68.63 67.78 68.54 552109 62.1644 up up correct
REGI.US Renewable Energy Group Inc 20191029 0 16.09 16.78 15.97 16.69 443235 16.69 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20191029 0 310 313.39 308.59 310.46 387574 310.46 up up correct
REKR.US Rekor Systems Inc 20191029 0 2.08 2.125 2.05 2.06 49032 2.06 down down correct
RELI.US Reliance Global Group Inc 20191029 0 0.24 0.26 0.24 0.255 1569 21.856 up up correct
RELL.US Richardson Electronics Ltd 20191029 0 5.75 5.75 5.61 5.67 3777 5.1536 down down correct
REPH.US Recro Pharma Inc 20191029 0 13.12 13.86 13.01 13.74 250899 12.3229 up up correct
REPL.US Replimune Group Inc 20191029 0 15.93 16.75 15.7 16.31 79329 16.31 up up correct
RESN.US Resonant Inc 20191029 0 2.12 2.3165 2.03 2.19 353981 2.19 up up correct
RETA.US Reata Pharmaceuticals Inc 20191029 0 202.96 204.87 198.2971 202.59 474909 202.59 down up incorrect
RFIL.US RF Industries Ltd 20191029 0 6.16 6.18 5.88 5.97 55961 5.9222 down up incorrect
RGCO.US RGC Resources Inc 20191029 0 29.31 30 29.31 29.81 4912 28.0953 up up correct
RGEN.US Repligen Corporation 20191029 0 80.16 80.55 77.76 78.31 465822 78.31 down down correct
RGLD.US Royal Gold Inc 20191029 0 118.48 121.6325 118.27 120.89 403099 118.3499 up down incorrect
RGLS.US Regulus Therapeutics Inc 20191029 0 0.69 0.729 0.67 0.67 51317 0.67 down down correct
RGNX.US REGENXBIO Inc 20191029 0 41 41.66 39.02 39.23 334516 39.23 down down correct
RGP.US Resources Connection Inc 20191029 0 14.63 14.8 14.62 14.77 179500 13.4707 up up correct
RIBT.US RiceBran Technologies 20191029 0 2.81 2.83 2.81 2.82 23714 2.82 up up correct
RICK.US RCI Hospitality Holdings Inc 20191029 0 19.29 19.4 18.76 19.05 64262 18.8313 down down correct
RIDE.US Lordstown Motors Corp 20191029 0 9.86 9.92 9.86 9.92 1027280 9.92 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20191029 0 2.3 2.3 2.15 2.17 1569404 2.17 down up incorrect
RILY.US B. Riley Financial Inc 20191029 0 23.56 24.41 23.56 24.37 29139 21.3121 up up correct
RILYN.US B. Riley Financial Inc 20191029 0 25.12 25.15 25.06 25.06 19300 21.8586 down down correct
RILYP.US B. Riley Financial Inc 20191029 0 24.9 24.94 24.897 24.94 19700 21.6814 up up correct
RIOT.US Riot Blockchain Inc 20191029 0 1.68 1.6856 1.6 1.61 687602 1.61 down down correct
RIVE.US Riverview Financial Corporation 20191029 0 11.4 11.4 11.4 11.4 399 11.1296
RKDA.US Arcadia Biosciences Inc 20191029 0 4.89 5.23 4.82 4.95 650683 4.95 up down incorrect
RLMD.US Relmada Therapeutics Inc 20191029 0 23.98 27.2 23.98 26.5 157786 26.5 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20191029 0 13.93 13.94 13.83 13.9 53600 13.002 down down correct
RMBL.US RumbleON Inc 20191029 0 3.44 3.44 3.02 3.09 1973 61.8 down up incorrect
RMBS.US Rambus Inc 20191029 0 13.9 13.94 13.655 13.74 383241 13.74 down up incorrect
RMCF.US Rocky Mountain Chocolate Factory Inc 20191029 0 9 9.127 8.98 8.98 5435 8.7288 down down correct
RMNI.US Rimini Street Inc 20191029 0 4.01 4.03 3.99 3.99 20565 3.99 down down correct
RMR.US The RMR Group Inc 20191029 0 47.66 48.44 47.66 48.12 66134 37.7421 up down incorrect
RMRM.US RMR Mortgage Trust 20191029 0 20.49 20.73 20.49 20.6 14400 18.0996 up up correct
RMTI.US Rockwell Medical Inc 20191029 0 2.43 2.53 2.42 2.44 162394 2.44 up up correct
RNDB.US Randolph Bancorp Inc 20191029 0 15.01 15.15 15.01 15.06 2007 14.9734 up up correct
RNST.US Renasant Corporation 20191029 0 34.95 35.52 34.9 35.33 317061 33.1744 up down incorrect
RNWK.US RealNetworks Inc 20191029 0 1.5235 1.62 1.5235 1.6 4573 1.6 up up correct
ROAD.US Construction Partners Inc 20191029 0 17.14 17.29 16.91 17.12 189215 17.12 down up incorrect
ROCK.US Gibraltar Industries Inc 20191029 0 51.55 53.93 51.39 53.88 641047 53.88 up up correct
ROIC.US Retail Opportunity Investments Corp 20191029 0 18.85 18.85 18.33 18.6 2128371 17.5748 down up incorrect
ROKU.US Roku Inc 20191029 0 146.1 149.51 143.6801 147.24 16095056 147.24 up up correct
ROLL.US RBC Bearings Incorporated 20191029 0 161.85 163.7077 161.58 163.4 67106 163.4 up up correct
ROST.US Ross Stores Inc 20191029 0 109.45 110.5 108.745 108.82 1565693 107.1939 down down correct
RPAY.US Repay Holdings Corporation 20191029 0 13.99 14.25 13.9 13.98 405683 13.98 down down correct
RPD.US Rapid7 Inc 20191029 0 49.93 50.31 48.56 48.62 318620 48.62 down down correct
RRBI.US Red River Bancshares Inc 20191029 0 43.5 43.5 43.1 43.44 3300 42.9771 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20191029 0 32.04 32.58 31.74 32.18 159373 32.18 up down incorrect
RRR.US Red Rock Resorts Inc 20191029 0 21.42 21.75 21.2 21.43 430668 19.9134 up down incorrect
RSLS.US ReShape Lifesciences Inc 20191029 0 0.058 0.0593 0.056 0.0593 110817 0.0593 up up correct
RSSS.US Research Solutions Inc 20191029 0 2.6 2.6 2.24 2.54 4628 2.54 down down correct
RTLR.US Rattler Midstream LP 20191029 0 15.27 15.57 14.785 15.22 202500 12.16 down down correct
RUBY.US Rubius Therapeutics Inc 20191029 0 9.09 9.37 8.96 9.05 291207 9.05 down up incorrect
RUN.US Sunrun Inc 20191029 0 15.78 16.145 15.54 15.97 1236795 15.97 up up correct
RUSHA.US Rush Enterprises Inc 20191029 0 44.55 45.34 44.29 45.19 271740 29.1911 up up correct
RUSHB.US Rush Enterprises Inc 20191029 0 43.7 44.57 43.51 44.57 7573 28.7179 up up correct
RUTH.US Ruth's Hospitality Group Inc 20191029 0 20.84 21.14 20.76 20.96 171335 20.6755 up up correct
RVNC.US Revance Therapeutics Inc 20191029 0 15.28 15.45 15.02 15.42 277932 15.42 up up correct
RVSB.US Riverview Bancorp Inc 20191029 0 7.28 7.48 7.2516 7.46 20426 6.9659 up up correct
RWLK.US ReWalk Robotics Ltd 20191029 0 2.95 3.04 2.8 2.855 176582 2.855 down up incorrect
RYAAY.US Ryanair Holdings plc 20191029 0 74.48 74.815 73.55 73.85 230257 73.85 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20191029 0 21.42 21.99 21.22 21.34 188899 21.34 down down correct
RZB.US Reinsurance Group of America Incorporated 20191029 0 28.57 28.57 28.305 28.35 28676 25.2223 down down correct
RZLT.US Rezolute Inc 20191029 0 0.1205 0.129 0.1205 0.129 10593 6.45 up up correct
SABR.US Sabre Corporation 20191029 0 22.08 22.42 22.025 22.165 1899017 21.4327 up up correct
SAFM.US Sanderson Farms Inc 20191029 0 154.92 156.65 151.45 152.19 554976 148.9415 down down correct
SAFT.US Safety Insurance Group Inc 20191029 0 99.75 101.43 99.75 100.54 48473 90.995 up up correct
SAGE.US Sage Therapeutics Inc 20191029 0 141.8 142.23 138.72 140.16 498221 140.16 down down correct
SAIA.US Saia Inc 20191029 0 104.89 107 104.645 104.98 438016 104.98 up up correct
SAL.US Salisbury Bancorp Inc 20191029 0 38.065 38.2 38.06 38.06 2202 35.7403 down up incorrect
SALM.US Salem Media Group Inc 20191029 0 1.55 1.55 1.52 1.52 44252 1.4525 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20191029 0 12.13 12.3 12.06 12.13 5119 10.9037
SANM.US Sanmina Corporation 20191029 0 28.78 31.49 28.75 30.75 1314157 30.75 up down incorrect
SANW.US S&W Seed Company 20191029 0 2.25 2.33 2.25 2.27 4850 2.27 up up correct
SASR.US Sandy Spring Bancorp Inc 20191029 0 34.64 35.14 34.59 35.05 102796 32.2416 up down incorrect
SATS.US EchoStar Corporation 20191029 0 39.04 39.54 38.93 39.24 237816 39.24 up up correct
SAVA.US Cassava Sciences Inc 20191029 0 1.3 1.34 1.27 1.34 75795 1.34 up up correct
SBAC.US SBA Communications Corporation 20191029 0 230.3 242.46 230.3 238.68 988240 234.9994 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20191029 0 28.55 28.93 28.5 28.69 354210 28.3553 up down incorrect
SBET.US Sharplink Gaming Ltd 20191029 0 1.15 1.15 1.1 1.13 8500 1.13 down down correct
SBFG.US SB Financial Group Inc 20191029 0 16.71 17.37 16.6504 17 8827 16.0871 up up correct
SBGI.US Sinclair Broadcast Group Inc 20191029 0 42.24 42.45 41.68 41.76 216299 39.0199 down up incorrect
SBLK.US Star Bulk Carriers Corp 20191029 0 11.21 11.44 11.002 11.34 457259 9.7699 up up correct
SBNY.US Signature Bank 20191029 0 123.51 124.73 122.33 124.5 283029 120.0629 up up correct
SBRA.US Sabra Health Care REIT Inc 20191029 0 23.6 23.94 23.57 23.81 1069148 19.9197 up up correct
SBSI.US Southside Bancshares Inc 20191029 0 34.95 35.48 34.95 35.44 111955 32.4627 up up correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20191029 0 10.02 10.2 9.68 9.78 62796 9.7564 down down correct
SBUX.US Starbucks Corporation 20191029 0 83.81 84.63 83.64 84.13 5699093 80.6829 up up correct
SCHL.US Scholastic Corporation 20191029 0 37.89 38.265 37.65 38.21 114861 36.4576 up up correct
SCHN.US Schnitzer Steel Industries Inc 20191029 0 21.45 22.12 21.2725 22.09 288623 20.624 up up correct
SCKT.US Socket Mobile Inc 20191029 0 1.87 1.9579 1.86 1.88 3542 1.88 up up correct
SCOA.US Scion Tech Growth I 20191029 0 2.93 2.93 2.93 2.93 0 2.93
SCOR.US comScore Inc 20191029 0 2.36 2.4283 2.23 2.35 939657 2.35 down up incorrect
SCPH.US scPharmaceuticals Inc 20191029 0 5.38 5.38 4.89 5 50493 5 down down correct
SCPL.US SciPlay Corporation 20191029 0 8.93 9.05 8.62 8.8 440628 8.8 down down correct
SCSC.US ScanSource Inc 20191029 0 32.06 32.44 32.02 32.23 70253 32.23 up up correct
SCVL.US Shoe Carnival Inc 20191029 0 34.18 34.58 34.105 34.53 295800 16.8911 up down incorrect
SCWX.US SecureWorks Corp 20191029 0 12.8 12.8 12.19 12.27 137473 12.27 down down correct
SCYX.US SCYNEXIS Inc 20191029 0 1.1 1.11 1.09 1.1 8659 11
SDC.US SmileDirectClub Inc 20191029 0 12.04 12.16 11.54 11.76 3621437 11.76 down down correct
SEAC.US SeaChange International Inc 20191029 0 2.98 3.05 2.91 2.94 83375 2.94 down down correct
SECO.US Secoo Holding Limited 20191029 0 6.1 6.1699 6.04 6.11 20116 6.11 up up correct
SEDG.US SolarEdge Technologies Inc 20191029 0 93.81 94.9222 91.85 92.08 785317 92.08 down down correct
SEED.US Origin Agritech Limited 20191029 0 6.01 6.23 5.96 5.97 11244 5.97 down down correct
SEEL.US Seelos Therapeutics Inc 20191029 0 0.9012 0.938 0.9012 0.911 157308 0.911 up up correct
SEIC.US SEI Investments Company 20191029 0 59.82 60.76 59.64 60.73 497408 58.8896 up up correct
SELB.US Selecta Biosciences Inc 20191029 0 1.49 1.61 1.4726 1.5 404217 1.5 up up correct
SELF.US Global Self Storage Inc 20191029 0 4.57 4.6062 4.5 4.5 18590 3.9573 down down correct
SENEA.US Seneca Foods Corporation 20191029 0 35.05 35.94 34.851 35.62 17921 35.62 up up correct
SENEB.US Seneca Foods Corporation 20191029 0 35.15 35.15 35.15 35.15 419 35.15
SESN.US Sesen Bio Inc 20191029 0 1.5 1.5 1.4 1.42 1699066 1.42 down up incorrect
SFBC.US Sound Financial Bancorp Inc 20191029 0 35 35.98 34.83 34.83 2263 33.0953 down down correct
SFBS.US ServisFirst Bancshares Inc 20191029 0 34.9 35.42 34.89 35.22 141614 34.0156 up up correct
SFET.US Safe 20191029 0 9.63 9.63 7.8 7.8 31666 7.8 down down correct
SFIX.US Stitch Fix Inc 20191029 0 23.47 23.8895 23.22 23.48 1130609 23.48 up down incorrect
SFM.US Sprouts Farmers Market Inc 20191029 0 19.06 19.11 18.73 18.99 1010094 18.99 down up incorrect
SFNC.US Simmons First National Corporation 20191029 0 24.74 24.875 24.68 24.77 404404 23.0893 up up correct
SFST.US Southern First Bancshares Inc 20191029 0 40.22 40.78 40.22 40.5 37361 40.5 up up correct
SGA.US Saga Communications Inc 20191029 0 30.05 30.44 30 30 4551 28.1234 down down correct
SGBX.US SG Blocks Inc 20191029 0 0.42 0.44 0.4 0.44 2908 8.8 up up correct
SGC.US Superior Group of Companies Inc 20191029 0 14.7 14.933 14.59 14.82 8797 14.1369 up up correct
SGEN.US Seagen Inc 20191029 0 105.75 108.79 104.43 105.23 896699 105.23 down down correct
SGH.US SMART Global Holdings Inc 20191029 0 30.95 31.25 29.64 30.14 237686 30.14 down down correct
SGLB.US Sigma Labs Inc 20191029 0 0.505 0.545 0.505 0.512 34028 5.12 up down incorrect
SGMA.US SigmaTron International Inc 20191029 0 4.1 4.19 4.1 4.19 7840 4.19 up down incorrect
SGML.US Sigma Lithium Corporation Common Shares 20191029 0 1.422 1.422 1.422 1.422 0 1.422
SGMO.US Sangamo Therapeutics Inc 20191029 0 9.35 9.54 9.27 9.34 1083917 9.34 down up incorrect
SGMS.US Scientific Games Corporation 20191029 0 23.75 23.75 23.07 23.37 500016 23.37 down up incorrect
SGRP.US SPAR Group Inc 20191029 0 1.11 1.14 1.1 1.1 11610 1.1 down up incorrect
SGRY.US Surgery Partners Inc 20191029 0 8.18 8.185 7.76 7.9 215942 7.9 down down correct
SHBI.US Shore Bancshares Inc 20191029 0 15.81 15.99 15.74 15.79 15101 14.6089 down up incorrect
SHEN.US Shenandoah Telecommunications Company 20191029 0 32.37 33.27 32.1 33.13 162588 20.4807 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20191029 0 0.74 0.77 0.7011 0.7611 88042 12.1776 up up correct
SHIPW.US Seanergy Maritime Holdings Corp 20191029 0 0.012 0.0149 0.0097 0.0102 182095 0.0102 down down correct
SHOO.US Steven Madden Ltd 20191029 0 39.94 41.26 39 40.88 2715566 39.9421 up up correct
SHYF.US The Shyft Group Inc 20191029 0 16.01 16.2 15.6904 15.98 159560 15.8073 down down correct
SIBN.US SI 20191029 0 16.77 16.9 16.35 16.5 82698 16.5 down down correct
SIEB.US Siebert Financial Corp 20191029 0 8.91 9.105 8.91 8.96 6141 8.96 up up correct
SIEN.US Sientra Inc 20191029 0 6.37 6.49 6.21 6.44 165966 6.44 up up correct
SIFY.US Sify Technologies Limited 20191029 0 1.3 1.3344 1.25 1.27 35379 1.27 down down correct
SIGA.US SIGA Technologies Inc 20191029 0 5.86 6.02 5.8125 5.86 173571 5.86
SIGI.US Selective Insurance Group Inc 20191029 0 71.53 72.06 71.3861 71.77 223001 69.3853 up up correct
SILC.US Silicom Ltd 20191029 0 34.82 34.82 33.65 34.06 7935 34.06 down down correct
SILK.US Silk Road Medical Inc 20191029 0 34.61 36.62 33.92 34.75 403593 34.75 up up correct
SIMO.US Silicon Motion Technology Corporation 20191029 0 40 40.265 38.9 39 436201 36.5621 down down correct
SINO.US Sino 20191029 0 0.781 0.8 0.765 0.8 9533 4 up up correct
SINT.US Sintx Technologies Inc 20191029 0 2.56 2.65 2.45 2.53 47026 2.53 down down correct
SIOX.US Sio Gene Therapies Inc 20191029 0 6.5 6.64 6.3 6.34 74965 6.34 down down correct
SIRI.US Sirius XM Holdings Inc 20191029 0 6.44 6.47 6.35 6.37 19939216 6.2349 down down correct
SISI.US Shineco Inc 20191029 0 0.529 0.588 0.529 0.56 8635 0.56 up up correct
SIVB.US SVB Financial Group 20191029 0 224.55 229.81 224.49 229.15 463632 229.15 up up correct
SKYW.US SkyWest Inc 20191029 0 59.02 59.93 58.91 59.06 160726 58.647 up down incorrect
SLAB.US Silicon Laboratories Inc 20191029 0 111.16 112.535 109.68 109.84 227586 109.84 down up incorrect
SLDB.US Solid Biosciences Inc 20191029 0 11.38 11.81 11.18 11.65 372136 11.65 up up correct
SLGG.US Super League Gaming Inc 20191029 0 3.51 3.6 3.29 3.32 18131 3.32 down down correct
SLGL.US Sol 20191029 0 7.7386 7.98 7.7386 7.98 2380 7.98 up up correct
SLGN.US Silgan Holdings Inc 20191029 0 31.01 31.45 30.75 31.29 323691 30.3258 up up correct
SLHG.US Skylight Health Group Inc. Ordinary Shares 20191029 0 0.0736 0.0736 0.0736 0.0736 6793 0.368
SLM.US SLM Corporation 20191029 0 8.5 8.71 8.49 8.7 2907626 8.4607 up up correct
SLMBP.US SLM Corporation 20191029 0 55 55.09 55 55 3304 49.3248
SLNG.US Stabilis Solutions Inc 20191029 0 5.25 5.33 5.25 5.33 781 5.33 up up correct
SLNH.US Soluna Holdings Inc 20191029 0 0.74 0.74 0.72 0.72 3500 0.72 down down correct
SLNO.US Soleno Therapeutics Inc 20191029 0 1.499 1.53 1.36 1.53 12797 1.53 up up correct
SLP.US Simulations Plus Inc 20191029 0 33.49 34.25 33.43 34.18 68531 33.9092 up up correct
SLRC.US SLR Investment Corp 20191029 0 20.54 20.7 20.46 20.64 61170 16.7088 up up correct
SLRX.US Salarius Pharmaceuticals Inc 20191029 0 5.01 5.12 4.93 5 14251 5 down down correct
SLS.US SELLAS Life Sciences Group Inc 20191029 0 0.13 0.131 0.1269 0.1278 68591 6.39 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20191029 0 0.875 0.875 0.875 0.875 0 0.875
SMBC.US Southern Missouri Bancorp Inc 20191029 0 36.08 36.4 35.92 36.38 12633 34.8492 up up correct
SMBK.US SmartFinancial Inc 20191029 0 20.7 21.25 20.7 20.98 65057 20.4602 up down incorrect
SMCI.US Super Micro Computer Inc 20191029 0 21 21.442 21 21.01 103294 21.01 up up correct
SMED.US Sharps Compliance Corp 20191029 0 5.25 5.25 4.93 5.12 184280 5.12 down down correct
SMID.US Smith 20191029 0 7.54 7.6 7.49 7.6 1500 7.5247 up up correct
SMIT.US Schmitt Industries Inc 20191029 0 3.1587 3.2146 3.1208 3.19 24399 3.19 up up correct
SMLR.US Semler Scientific Inc. Common Stock 20191029 0 46.25 47.4 45.98 46.2 12701 46.2 down down correct
SMMF.US Summit Financial Group Inc 20191029 0 26.11 26.11 25.74 25.8 6761 23.9761 down down correct
SMMT.US Summit Therapeutics Inc 20191029 0 1.71 1.79 1.62 1.79 21618 1.79 up up correct
SMPL.US The Simply Good Foods Company 20191029 0 24.25 24.5 22.66 23.635 1826720 23.635 down down correct
SMSI.US Smith Micro Software Inc 20191029 0 5.31 5.3107 4.97 5.07 924437 5.07 down up incorrect
SMTC.US Semtech Corporation 20191029 0 51.37 51.86 50.86 51.095 298834 51.095 down down correct
SMTI.US Sanara MedTech Inc 20191029 0 10.52 11.5 10.52 11.5 2765 11.5 up down incorrect
SNAX.US Stryve Foods Inc 20191029 0 10 10.02 10 10.01 404830 10.01 up up correct
SNBR.US Sleep Number Corporation 20191029 0 47.89 48.0345 47.36 47.77 251318 47.77 down down correct
SNCR.US Synchronoss Technologies Inc 20191029 0 5.94 6.11 5.85 6.01 291540 6.01 up up correct
SND.US Smart Sand Inc 20191029 0 2.58 2.65 2.46 2.53 447880 2.53 down down correct
SNDL.US Sundial Growers Inc 20191029 0 3.76 3.76 3.48 3.53 583255 3.53 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20191029 0 6.71 6.83 6.55 6.7 119056 6.7 down down correct
SNES.US SenesTech Inc 20191029 0 0.75 0.769 0.698 0.698 6256 13.96 down down correct
SNEX.US StoneX Group Inc 20191029 0 41.39 41.5 41.18 41.33 46048 41.33 down down correct
SNFCA.US Security National Financial Corporation 20191029 0 4.5436 4.5621 4.5436 4.5621 7889 4.3449 up up correct
SNGX.US Soligenix Inc 20191029 0 0.9535 0.97 0.94 0.94 19644 0.94 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20191029 0 5.69 5.99 5.5 5.9 6559 5.9 up up correct
SNPS.US Synopsys Inc 20191029 0 137.48 138.4125 136.6 136.68 720416 136.68 down down correct
SNT.US Senstar Technologies Ltd. 20191029 0 3.8302 3.8494 3.8302 3.8494 701 2.1081 up up correct
SNY.US Sanofi 20191029 0 46.49 46.89 46.46 46.74 729072 43.4276 up up correct
SOHO.US Sotherly Hotels Inc 20191029 0 6.52 6.53 6.45 6.47 27013 5.9877 down down correct
SOHOB.US Sotherly Hotels Inc 20191029 0 25.8346 25.89 25.8 25.89 2162 23.7671 up up correct
SOHON.US Sotherly Hotels Inc 20191029 0 25.75 25.75 25.74 25.75 923 23.4982
SOHOO.US Sotherly Hotels Inc 20191029 0 25.47 25.85 25.35 25.4472 6880 23.1871 down down correct
SOHU.US Sohu.com Limited 20191029 0 10.29 10.415 10.16 10.34 172906 10.34 up down incorrect
SOLO.US Electrameccanica Vehicles Corp 20191029 0 1.96 1.97 1.92 1.93 72601 1.93 down down correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20191029 0 0.4408 0.4408 0.39 0.39 767 0.39 down down correct
SOLY.US Soliton Inc 20191029 0 11.31 12.3 11.31 11.95 311007 11.95 up up correct
SONM.US Sonim Technologies Inc 20191029 0 2.98 3.26 2.98 3.2 7769 32 up up correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20191029 0 0.7301 0.738 0.715 0.72 39229 18.72 down down correct
SONO.US Sonos Inc 20191029 0 13.13 13.52 13.02 13.47 1174360 13.47 up up correct
SP.US SP Plus Corporation 20191029 0 39.14 40.13 38.9544 39.93 124223 39.93 up up correct
SPCB.US SuperCom Ltd 20191029 0 0.654 0.675 0.65 0.66 22305 0.66 up up correct
SPFI.US South Plains Financial Inc 20191029 0 16.83 17.49 16.83 17.09 19400 16.7077 up up correct
SPI.US SPI Energy Co. Ltd 20191029 0 2.43 2.66 2.43 2.48 29752 2.48 up up correct
SPLK.US Splunk Inc 20191029 0 119.86 120.64 119 119.24 930075 119.24 down down correct
SPNE.US SeaSpine Holdings Corporation 20191029 0 13 13.47 12.83 13.45 89474 13.45 up down incorrect
SPNS.US Sapiens International Corporation N.V 20191029 0 20.77 21.22 20.76 20.89 124867 20.5337 up down incorrect
SPOK.US Spok Holdings Inc 20191029 0 11.59 11.96 11.59 11.94 61851 10.6795 up up correct
SPPI.US Spectrum Pharmaceuticals Inc 20191029 0 7.92 8.02 7.75 7.97 632875 7.97 up up correct
SPRO.US Spero Therapeutics Inc 20191029 0 10.74 11.01 10.6 10.91 39955 10.91 up up correct
SPSC.US SPS Commerce Inc 20191029 0 51.98 52.46 51.61 52.09 290280 52.09 up up correct
SPTN.US SpartanNash Company 20191029 0 13.8 13.8813 13.49 13.53 334472 12.2873 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20191029 0 6.78 6.83 6.61 6.65 333866 6.65 down down correct
SPWR.US SunPower Corporation 20191029 0 9.358 9.5929 9.178 9.4079 2507779 6.1611 up up correct
SQBG.US Sequential Brands Group Inc 20191029 0 0.41 0.4399 0.38 0.3846 4227 15.384 down down correct
SQBGQ.US Sequential Brands Group Inc 20191029 0 16.4 17.6 15.2 15.2 4228 15.2 down down correct
SRAX.US SRAX Inc 20191029 0 1.72 1.84 1.635 1.78 108585 1.78 up down incorrect
SRCE.US 1st Source Corporation 20191029 0 51.24 51.82 51.11 51.49 42853 48.3007 up down incorrect
SRCL.US Stericycle Inc 20191029 0 53.84 54.1 52.91 53.44 772700 53.44 down down correct
SRDX.US Surmodics Inc 20191029 0 45.84 47.01 44.84 46.45 84904 46.45 up up correct
SREV.US ServiceSource International Inc 20191029 0 1.06 1.1104 1.03 1.03 197625 1.03 down down correct
SRGA.US Surgalign Holdings Inc 20191029 0 2.79 2.89 2.76 2.82 173796 2.82 up up correct
SRNE.US Sorrento Therapeutics Inc 20191029 0 1.59 1.6 1.53 1.55 637960 1.55 down down correct
SRPT.US Sarepta Therapeutics Inc 20191029 0 87.95 88.13 86.4 86.51 537186 86.51 down down correct
SRRA.US Sierra Oncology Inc 20191029 0 0.3001 0.3099 0.294 0.3 313966 12 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20191029 0 8.29 8.29 8.29 8.29 0 40.8651
SRRK.US Scholar Rock Holding Corporation 20191029 0 8.61 8.65 8.09 8.4 92482 8.4 down down correct
SRTS.US Sensus Healthcare Inc 20191029 0 5.55 5.75 5.55 5.57 4654 5.57 up up correct
SSB.US South State Corporation 20191029 0 80 80.62 76.1228 80.18 214636 75.5795 up up correct
SSBI.US Summit State Bank 20191029 0 12.1837 12.1837 12.15 12.15 2509 10.1802 down down correct
SSKN.US STRATA Skin Sciences Inc 20191029 0 2.2 2.34 2.2 2.3 16180 2.3 up up correct
SSNC.US SS&C Technologies Holdings Inc 20191029 0 51.56 51.97 51.21 51.72 1917125 50.7023 up up correct
SSNT.US SilverSun Technologies Inc 20191029 0 3.65 3.72 3.6 3.72 12709 2.8207 up up correct
SSP.US The E.W. Scripps Company 20191029 0 14.11 14.17 13.86 14.05 214337 13.7184 down down correct
SSRM.US SSR Mining Inc 20191029 0 14.08 14.55 13.99 14.36 830313 14.1828 up down incorrect
SSSS.US SuRo Capital Corp 20191029 0 6.69 6.77 6.69 6.72 104300 3.5844 up down incorrect
SSTI.US ShotSpotter Inc 20191029 0 20.21 20.7 19.91 20.46 106538 20.46 up down incorrect
SSYS.US Stratasys Ltd 20191029 0 20.85 21.195 20.73 20.82 749637 20.82 down down correct
STAA.US STAAR Surgical Company 20191029 0 28.62 28.91 28.18 28.61 326405 28.61 down down correct
STAB.US Statera Biopharma Inc 20191029 0 0.65 0.72 0.65 0.68 11400 0.68 up up correct
STAF.US Staffing 360 Solutions Inc 20191029 0 1 1.02 0.961 0.961 2760 5.7022 down down correct
STBA.US S&T Bancorp Inc 20191029 0 37.58 37.97 37.55 37.93 104154 34.634 up up correct
STCN.US Steel Connect Inc 20191029 0 1.6 1.66 1.59 1.59 3122 1.59 down down correct
STFC.US State Auto Financial Corporation 20191029 0 33.88 34.31 33.73 33.92 36649 32.6019 up up correct
STGW.US MDC Partners Inc 20191029 0 2.98 3.15 2.87 3.1 337322 3.1 up up correct
STIM.US Neuronetics Inc 20191029 0 8.94 8.99 8.63 8.84 47160 8.84 down down correct
STKL.US SunOpta Inc 20191029 0 1.76 1.83 1.64 1.82 325587 1.82 up up correct
STKS.US The ONE Group Hospitality Inc 20191029 0 2.8644 2.9 2.835 2.87 16185 2.87 up up correct
STLD.US Steel Dynamics Inc 20191029 0 30.78 31.23 30.57 30.86 1383927 29.1086 up down incorrect
STND.US Standard AVB Financial Corp 20191029 0 27.5 27.96 27.5 27.5 928 26.0061
STNE.US StoneCo Ltd 20191029 0 35.4 35.66 34.7227 35.31 855369 35.31 down down correct
STOK.US Stoke Therapeutics Inc 20191029 0 26.11 30 25.85 29.8 240227 29.8 up up correct
STRA.US Strategic Education Inc 20191029 0 128.69 129.76 127.9 128.63 133719 122.6348 down down correct
STRL.US Sterling Construction Company Inc 20191029 0 16.9 17.07 16.67 16.87 232960 16.87 down up incorrect
STRM.US Streamline Health Solutions Inc 20191029 0 1.1945 1.27 1.16 1.25 39285 1.25 up up correct
STRO.US Sutro Biopharma Inc 20191029 0 10 11 10 10.1 31365 10.1 up down incorrect
STRR.US Star Equity Holdings Inc 20191029 0 3.85 4.25 3.85 4.11 51323 4.11 up up correct
STRRP.US Star Equity Holdings Inc 20191029 0 9.26 9.371 9.26 9.371 1700 7.5149 up up correct
STRS.US Stratus Properties Inc 20191029 0 27.7 27.85 27.48 27.85 1787 27.85 up up correct
STRT.US Strattec Security Corporation 20191029 0 21.73 22.2 21.1442 21.81 2323 21.5199 up up correct
STSA.US Satsuma Pharmaceuticals Inc 20191029 0 11.76 11.76 10.9805 11.3 29027 11.3 down down correct
STX.US Seagate Technology Holdings plc 20191029 0 57.77 58.135 57.14 57.97 2152928 52.7274 up down incorrect
STXB.US Spirit of Texas Bancshares Inc 20191029 0 20.98 21 20.64 20.76 12116 20.1831 down down correct
SUMO.US Sumo Logic Inc 20191029 0 157.4201 158.8 157.4201 157.4201 5692 156.5
SUMR.US Summer Infant Inc 20191029 0 0.3296 0.35 0.3296 0.3298 748 2.9682 up up correct
SUNS.US SLR Senior Investment Corp 20191029 0 17.51 17.51 17.4 17.44 36415 14.5188 down down correct
SUNW.US Sunworks Inc 20191029 0 3.33 3.6 3.26 3.36 515336 3.36 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20191029 0 28.15 28.83 28.145 28.37 474973 28.37 up down incorrect
SURF.US Surface Oncology Inc 20191029 0 1.44 1.49 1.44 1.45 13794 1.45 up up correct
SURG.US SurgePays Inc. Common Stock 20191029 0 0.3 0.31 0.28 0.31 8226 15.5 up up correct
SVBI.US Severn Bancorp Inc 20191029 0 8.03 8.21 8.02 8.05 50479 7.7261 up up correct
SVC.US Service Properties Trust 20191029 0 25.21 25.37 25.21 25.275 546320 24.5296 up up correct
SVRA.US Savara Inc 20191029 0 0.88 0.91 0.8545 0.8974 181966 0.8974 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20191029 0 6.9664 7.11 6.86 6.93 15844 6.93 down down correct
SWAV.US ShockWave Medical Inc 20191029 0 33.92 34.33 33.33 34.14 260573 34.14 up up correct
SWBI.US Smith & Wesson Brands Inc 20191029 0 5.3728 5.5111 5.342 5.4958 554226 5.3901 up up correct
SWIR.US Sierra Wireless Inc 20191029 0 11.07 11.16 11.03 11.14 123402 11.14 up up correct
SWKS.US Skyworks Solutions Inc 20191029 0 91.5 91.62 90.5 91.21 1212595 88.3792 down down correct
SWTX.US SpringWorks Therapeutics Inc 20191029 0 21.54 21.54 20.065 20.57 90900 20.57 down up incorrect
SXTC.US China SXT Pharmaceuticals Inc 20191029 0 4.64 4.8 4.2 4.36 20200 4.36 down down correct
SY.US So 20191029 0 10.41 11.66 9.85 11.32 855228 11.32 up up correct
SYBT.US Stock Yards Bancorp Inc 20191029 0 39.65 40.26 39.65 39.89 49962 37.6811 up up correct
SYBX.US Synlogic Inc 20191029 0 2.25 2.25 2.06 2.21 147049 2.21 down down correct
SYNA.US Synaptics Incorporated 20191029 0 42.79 42.8 41.59 42.06 362525 42.06 down up incorrect
SYNC.US Synacor Inc 20191029 0 1.52 1.55 1.49 1.5 10968 1.5 down down correct
SYNH.US Syneos Health Inc 20191029 0 53.48 53.82 52.6 53.51 612357 53.51 up down incorrect
SYNL.US Synalloy Corporation 20191029 0 15.46 15.95 15.46 15.84 5217 15.84 up up correct
SYPR.US Sypris Solutions Inc 20191029 0 0.95 1.04 0.95 0.9641 45447 0.9641 up up correct
SYRS.US Syros Pharmaceuticals Inc 20191029 0 5.5 5.55 5.16 5.37 372951 5.37 down down correct
TA.US TravelCenters of America Inc 20191029 0 10.65 10.924 10.53 10.54 15614 10.54 down down correct
TACO.US Del Taco Restaurants Inc 20191029 0 7.73 7.745 7.52 7.62 619873 7.4883 down down correct
TACT.US TransAct Technologies Incorporated 20191029 0 11.74 12.102 11.74 11.95 6772 11.856 up up correct
TAIT.US Taitron Components Incorporated 20191029 0 2.57 2.647 2.57 2.61 5351 2.3511 up down incorrect
TANH.US Tantech Holdings Ltd 20191029 0 1.49 1.49 1.47 1.48 17292 1.48 down down correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20191029 0 25.5826 25.59 25.515 25.57 3954 21.689 down up incorrect
TANNL.US TravelCenters of America LLC SR NT 20191029 0 25.38 25.38 25.29 25.36 7705 21.1925 down up incorrect
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20191029 0 25.45 25.45 25.35 25.4157 3426 21.5848 down down correct
TAOP.US Taoping Inc 20191029 0 0.51 0.5355 0.51 0.525 2085 3.15 up up correct
TARA.US Protara Therapeutics Inc 20191029 0 0.2591 0.2659 0.2515 0.2525 2758 10.1 down down correct
TAST.US Carrols Restaurant Group Inc 20191029 0 7.61 7.65 7.36 7.4 387681 6.7151 down down correct
TATT.US TAT Technologies Ltd 20191029 0 4.98 4.98 4.98 4.98 519 4.98
TAYD.US Taylor Devices Inc 20191029 0 10.66 10.66 10.66 10.66 145 10.66
TBBK.US The Bancorp Inc 20191029 0 10.95 11.1 10.88 11.05 144563 11.05 up down incorrect
TBK.US Triumph Bancorp Inc 20191029 0 32.84 33.63 32.84 33.47 123435 33.47 up up correct
TBLT.US ToughBuilt Industries Inc 20191029 0 0.3118 0.3118 0.283 0.29 22496 2.9 down down correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20191029 0 0.01 0.01 0.01 0.01 1000 0.01
TBNK.US Territorial Bancorp Inc 20191029 0 29.1 29.49 29.1 29.31 9644 26.3798 up up correct
TBPH.US Theravance Biopharma Inc 20191029 0 16.48 16.54 16.035 16.2 195043 16.2 down down correct
TC.US TuanChe ADR 20191029 0 2.65 2.69 2.62 2.67 2292 10.68 up down incorrect
TCBI.US Texas Capital Bancshares Inc 20191029 0 56.04 56.65 55.8 56.44 298974 56.44 up down incorrect
TCBK.US TriCo Bancshares 20191029 0 37.18 37.98 36.82 37.88 99080 35.7675 up up correct
TCCO.US Technical Communications Corporation 20191029 0 2.41 2.5035 2.4 2.47 6951 2.47 up up correct
TCDA.US Tricida Inc 20191029 0 37.23 37.43 36.51 36.99 107073 36.99 down down correct
TCFC.US The Community Financial Corporation 20191029 0 33.23 33.38 33.23 33.38 3253 32.2517 up down incorrect
TCMD.US Tactile Systems Technology Inc 20191029 0 45.87 46.35 45.5201 45.69 139844 45.69 down down correct
TCOM.US Trip.com Group Limited 20191029 0 31.29 31.6604 30.89 31.54 2370569 31.54 up up correct
TCON.US TRACON Pharmaceuticals Inc 20191029 0 0.3585 0.4 0.3331 0.39 16770 3.9 up up correct
TCPC.US BlackRock TCP Capital Corp 20191029 0 13.9 13.94 13.79 13.9 127674 10.9728
TCRR.US TCR2 Therapeutics Inc 20191029 0 13.22 13.42 11.895 12.17 134520 12.17 down down correct
TCX.US Tucows Inc 20191029 0 58.29 58.29 57.19 57.2 18917 57.2 down down correct
TDW.US WT 20191029 0 0.91 0.91 0.91 0.91 246 0.1006
TEAM.US Atlassian Corporation Plc 20191029 0 117.85 120.19 116.5915 119.74 2397679 119.74 up up correct
TECH.US Bio 20191029 0 208.9 214.99 208.55 210.24 202487 208.2358 up up correct
TECTP.US Tectonic Financial Inc 20191029 0 10.203 10.485 10.2 10.276 2100 8.309 up down incorrect
TEDU.US Tarena International Inc 20191029 0 0.7631 0.78 0.703 0.7199 22386 3.5995 down down correct
TELL.US Tellurian Inc 20191029 0 7.97 8.25 7.96 8.06 743307 8.06 up down incorrect
TENB.US Tenable Holdings Inc 20191029 0 23.05 23.17 22.29 22.4 643645 22.4 down down correct
TENX.US Tenax Therapeutics Inc 20191029 0 1.22 1.25 1.2 1.24 8882 1.24 up up correct
TER.US Teradyne Inc 20191029 0 64.01 64.61 63.25 63.62 1290347 63.0178 down up incorrect
TESS.US TESSCO Technologies Incorporated 20191029 0 15.69 16.09 15.59 16.01 15951 15.7035 up down incorrect
TFFP.US TFF Pharmaceuticals Inc 20191029 0 5.02 5.04 5 5.01 63155 5.01 down down correct
TFSL.US TFS Financial Corporation 20191029 0 19.17 19.35 19.1 19.27 146718 16.8602 up down incorrect
TGA.US TransGlobe Energy Corporation 20191029 0 1.19 1.21 1.17 1.185 226388 1.1089 down down correct
TGLS.US Tecnoglass Inc 20191029 0 8.3113 8.57 8.3113 8.54 56228 8.1818 up up correct
TGTX.US TG Therapeutics Inc 20191029 0 6.8 7.109 6.71 6.97 2019896 6.97 up up correct
TH.US Target Hospitality Corp 20191029 0 5.53 5.68 5.43 5.46 140856 5.46 down down correct
THCAU.US Tuscan Holdings Corp. II 20191029 0 10.05 10.18 10.05 10.1773 11658 10.1773 up up correct
THFF.US First Financial Corporation 20191029 0 43.2 43.98 43 43.64 31149 41.4685 up up correct
THMA.US Thimble Point Acquisition Corp 20191029 0 0.35 0.35 0.35 0.35 2250 0.35
THMO.US ThermoGenesis Holdings Inc 20191029 0 4.25 4.56 4.21 4.42 74296 4.42 up down incorrect
THRM.US Gentherm Incorporated 20191029 0 44 44.79 42.32 44.79 296657 44.79 up up correct
THTX.US Theratechnologies Inc 20191029 0 3.87 4.03 3.87 3.9898 51547 3.9898 up up correct
THWWW.US Target Hospitality Corp 20191029 0 0.73 0.73 0.73 0.73 100 0.73
TIGO.US Millicom International Cellular S.A 20191029 0 44.15 44.21 43.675 44.11 72123 42.8764 down down correct
TIGR.US UP Fintech Holding Limited 20191029 0 3.86 3.98 3.82 3.98 250000 3.98 up up correct
TILE.US Interface Inc 20191029 0 16.89 17.055 16.65 16.93 500556 16.5998 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20191029 0 30.29 30.29 30.29 30.29 0 27.2425
TIPPX.US Total Income + Real Estate Fund CL C 20191029 0 29.25 29.25 29.25 29.25 0 25.9
TIPRX.US Totl In Rl Est A 20191029 0 30.48 30.48 30.48 30.48 0 27.4228
TIPT.US Tiptree Inc 20191029 0 7.25 7.33 7.17 7.28 16063 6.9311 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20191029 0 30.97 30.97 30.97 30.97 0 27.8842
TITN.US Titan Machinery Inc 20191029 0 16.71 16.88 16.62 16.8 64728 16.8 up down incorrect
TLF.US Tandy Leather Factory Inc 20191029 0 13.28 13.28 13.15 13.15 1800 12.4457 down down correct
TLGT.US Teligent Inc 20191029 0 0.64 0.68 0.58 0.5822 10269 5.822 down down correct
TLRY.US Tilray Inc 20191029 0 22.85 23.1074 21.95 22.15 1005778 22.15 down down correct
TLSA.US Tiziana Life Sciences PLC 20191029 0 3.18 3.88 3.18 3.59 40629 1.436 up up correct
TMDI.US Titan Medical Inc 20191029 0 0.5 0.5 0.42 0.4559 982974 0.4559 down down correct
TMDX.US TransMedics Group Inc 20191029 0 17.79 18.29 17.25 17.99 225999 17.99 up up correct
TMUS.US T 20191029 0 81.24 82.37 79.72 81.77 4215586 81.77 up up correct
TNDM.US Tandem Diabetes Care Inc 20191029 0 65.53 65.78 64.53 65.24 610161 65.24 down down correct
TNT.US Peak Fintech Group Inc. Common Shares 20191029 0 1640 1640 1600 1630 17980 1630 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20191029 0 0.3555 0.3725 0.345 0.3495 31388 3.495 down up incorrect
TOMZ.US TOMI Environmental Solutions Inc 20191029 0 0.115 0.1162 0.115 0.115 2271 0.92
TOPS.US Top Ships Inc 20191029 0 3.44 3.53 3.15 3.26 721818 81.5 down up incorrect
TOUR.US Tuniu Corporation 20191029 0 3.04 3.1 3.04 3.08 6845 3.08 up up correct
TOWN.US TowneBank 20191029 0 28.38 28.61 28.1473 28.48 184572 26.7156 up up correct
TPIC.US TPI Composites Inc 20191029 0 20.59 20.78 20.4 20.66 279580 20.66 up up correct
TPST.US Tempest Therapeutics Inc 20191029 0 7.58 7.58 7.16 7.57 2458 113.55 down down correct
TPTX.US Turning Point Therapeutics Inc 20191029 0 37.05 38.21 36.6 37.72 213952 37.72 up down incorrect
TREE.US LendingTree Inc 20191029 0 328.05 329.94 323.04 323.76 92305 323.76 down up incorrect
TRHC.US Tabula Rasa HealthCare Inc 20191029 0 51.02 52.66 50.475 52.16 143231 52.16 up up correct
TRIB.US Trinity Biotech plc 20191029 0 0.75 0.83 0.75 0.7582 104237 0.7582 up up correct
TRIL.US Trillium Therapeutics Inc 20191029 0 0.262 0.274 0.262 0.2699 58154 0.2699 up up correct
TRIP.US TripAdvisor Inc 20191029 0 39.84 40.395 39.16 39.77 1482629 35.3665 down down correct
TRIT.US Triterras Inc 20191029 0 9.83 9.83 9.82 9.82 4402 9.82 down down correct
TRMB.US Trimble Inc 20191029 0 39.46 39.93 39.14 39.56 702247 39.56 up up correct
TRMK.US Trustmark Corporation 20191029 0 34.68 35.16 34.62 35.05 311523 32.6358 up up correct
TRNS.US Transcat Inc 20191029 0 30.27 30.94 29.87 30.87 26351 30.87 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20191029 0 0.0017 0.0017 0.0017 0.0017 250 0.34
TROO.US TROOPS Inc 20191029 0 1 1 1 1 100 1
TROW.US T. Rowe Price Group Inc 20191029 0 116.56 118.44 116.56 117.76 1073900 110.9928 up down incorrect
TRS.US TriMas Corporation 20191029 0 31.81 32.26 31.81 32.24 132400 32.2016 up up correct
TRST.US TrustCo Bank Corp NY 20191029 0 8.51 8.65 8.49 8.62 290553 39.377 up up correct
TRUE.US TrueCar Inc 20191029 0 3.37 3.37 3.31 3.31 754272 3.31 down down correct
TRUP.US Trupanion Inc 20191029 0 23.3 23.56 23.07 23.24 171870 23.24 down down correct
TRVG.US trivago N.V 20191029 0 3.6 3.62 3.52 3.55 125478 3.55 down down correct
TRVI.US Trevi Therapeutics Inc 20191029 0 3.72 3.72 3.34 3.34 16901 3.34 down down correct
TRVN.US Trevena Inc 20191029 0 0.97 1.03 0.9465 0.9976 569950 0.9976 up down incorrect
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20191029 0 40.23 40.82 40.23 40.47 27400 29.4118 up up correct
TSBK.US Timberland Bancorp Inc 20191029 0 26.75 26.9192 26.49 26.5 5804 24.3502 down up incorrect
TSC.US TriState Capital Holdings Inc 20191029 0 23.22 23.595 23.2 23.54 78336 23.54 up up correct
TSCAP.US TriState Capital Holdings Inc 20191029 0 26.66 26.66 26.5999 26.66 2479 22.9291
TSCBP.US TriState Capital Holdings Inc 20191029 0 26.7 26.71 26.6 26.703 6600 23.1873 up up correct
TSCO.US Tractor Supply Company 20191029 0 95.23 95.52 93.926 95.46 1433295 92.9295 up up correct
TSEM.US Tower Semiconductor Ltd 20191029 0 21.97 22.22 21.9 21.92 265851 21.92 down down correct
TSIFX.US TSIFX 20191029 0 9.98 9.98 9.98 9.98 0 9.1754
TSLA.US Tesla Inc 20191029 0 319.99 324.3 314.75 316.22 63421349 63.244 down down correct
TSRI.US TSR Inc 20191029 0 3.595 3.595 3.595 3.595 241 3.595
TTCF.US Tattooed Chef Inc 20191029 0 10.1201 10.1201 10.1201 10.1201 500 10.1201
TTD.US The Trade Desk Inc 20191029 0 209.7 211.72 203.53 207.31 927114 20.731 down down correct
TTEC.US TTEC Holdings Inc 20191029 0 48.09 48.77 48.05 48.3 78114 45.8152 up up correct
TTEK.US Tetra Tech Inc 20191029 0 88.31 90.34 87.8207 89.45 186620 88.1791 up up correct
TTGT.US TechTarget Inc 20191029 0 24.08 24.325 23.92 24.13 95892 24.13 up up correct
TTMI.US TTM Technologies Inc 20191029 0 12.75 12.8 12.56 12.65 814410 12.65 down down correct
TTNP.US Titan Pharmaceuticals Inc 20191029 0 0.176 0.1786 0.167 0.1702 208933 5.106 down down correct
TTOO.US T2 Biosystems Inc 20191029 0 2.56 2.65 2.47 2.48 397070 2.48 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20191029 0 1.8 1.82 1.7 1.79 1220171 1.65 down down correct
TTWO.US Take 20191029 0 122.79 122.79 120.71 121.09 812192 121.09 down down correct
TURN.US 180 Degree Capital Corp 20191029 0 2.11 2.13 2.0864 2.1 23666 6.3 down down correct
TUSK.US Mammoth Energy Services Inc 20191029 0 1.9 1.91 1.78 1.83 317070 1.83 down up incorrect
TVTX.US Travere Therapeutics Inc 20191029 0 11.52 11.72 11.24 11.49 669913 11.49 down down correct
TVTY.US Tivity Health Inc 20191029 0 15.46 15.95 15.46 15.73 558912 15.73 up up correct
TW.US Tradeweb Markets Inc 20191029 0 42 42.56 41.2 41.8 1024100 41.3325 down down correct
TWIN.US Twin Disc Incorporated 20191029 0 10.46 10.65 10.43 10.61 23239 10.61 up up correct
TWNK.US Hostess Brands Inc 20191029 0 12.74 12.78 12.59 12.72 777033 12.72 down down correct
TWNKW.US Hostess Brands Inc 20191029 0 1.22 1.22 1.18 1.22 71473 1.22
TWOU.US 2U Inc 20191029 0 18.56 18.59 17.95 18.14 685222 18.14 down down correct
TWST.US Twist Bioscience Corporation 20191029 0 25.05 25.8 24.35 24.53 160698 24.53 down down correct
TXG.US 10x Genomics Inc 20191029 0 55.97 56 54.5 54.76 55169 54.76 down down correct
TXMD.US TherapeuticsMD Inc 20191029 0 2.86 2.92 2.81 2.9 3794248 2.9 up down incorrect
TXN.US Texas Instruments Incorporated 20191029 0 120.52 120.92 119.52 120.29 4622177 113.3118 down down correct
TXRH.US Texas Roadhouse Inc 20191029 0 58.82 61.24 56.26 60.31 5185489 58.7778 up up correct
TYHT.US Shineco Inc 20191029 0 0.529 0.588 0.529 0.56 8635 5.04 up up correct
TYME.US Tyme Technologies Inc 20191029 0 1.36 1.4 1.32 1.36 214993 1.36
TZOO.US Travelzoo 20191029 0 10.39 10.5 9.995 10.39 42497 10.39
UAL.US United Airlines Holdings Inc 20191029 0 91.88 92.38 90.9 91.03 1552535 91.03 down down correct
UBCP.US United Bancorp Inc 20191029 0 12.0899 12.0899 11.83 11.83 3353 10.8284 down down correct
UBFO.US United Security Bancshares 20191029 0 10.23 10.27 10.2096 10.25 6079 9.1055 up up correct
UBOH.US United Bancshares Inc 20191029 0 20.5 20.5 20.5 20.5 116 19.3749
UBSI.US United Bankshares Inc 20191029 0 40.07 40.52 40 40.35 402879 36.5148 up up correct
UBX.US Unity Biotechnology Inc 20191029 0 6.52 6.66 6.32 6.5 107108 6.5 down up incorrect
UCBI.US United Community Banks Inc 20191029 0 30.91 31.33 29.21 30.99 282784 28.9987 up up correct
UCTT.US Ultra Clean Holdings Inc 20191029 0 18.44 18.54 17.8101 18.01 622360 18.01 down down correct
UEIC.US Universal Electronics Inc 20191029 0 51.46 53.04 51.46 52.89 74482 52.89 up up correct
UEPS.US Net 1 UEPS Technologies Inc 20191029 0 3.01 3.02 2.97 3.02 54056 3.02 up down incorrect
UFCS.US United Fire Group Inc 20191029 0 45.45 46.02 45.29 45.99 50344 42.9119 up up correct
UFPI.US UFP Industries Inc 20191029 0 51.04 52.83 50.78 51.78 752807 50.6391 up down incorrect
UFPT.US UFP Technologies Inc 20191029 0 40.7 40.93 39.9336 40.55 7364 40.55 down down correct
UG.US United 20191029 0 18.451 18.451 18.45 18.45 481 16.6629 down down correct
UHAL.US AMERCO 20191029 0 405.4 412.56 404 409.3 37656 405.4263 up down incorrect
UIHC.US United Insurance Holdings Corp 20191029 0 12.08 12.33 11.99 12.29 140090 11.2753 up down incorrect
ULBI.US Ultralife Corporation 20191029 0 8.7938 9.05 8.7938 8.91 8606 8.91 up down incorrect
ULH.US Universal Logistics Holdings Inc 20191029 0 18.31 18.82 17.88 18.8 193689 18.1406 up up correct
ULTA.US Ulta Beauty Inc 20191029 0 242.08 243.98 237.37 242.11 908754 242.11 up up correct
UMBF.US UMB Financial Corporation 20191029 0 67 68.17 66.2802 67.43 179263 64.7873 up up correct
UMPQ.US Umpqua Holdings Corporation 20191029 0 16.16 16.3 16.14 16.3 869109 14.6124 up up correct
UNB.US Union Bankshares Inc 20191029 0 32.96 33.55 32.2649 33.4 3180 30.3463 up up correct
UNIQX.US UNIQX 20191029 0 26.41 26.41 26.41 26.41 0 24.2106
UNIT.US Uniti Group Inc 20191029 0 7.66 7.685 7.49 7.57 2198133 6.5049 down down correct
UNTY.US Unity Bancorp Inc 20191029 0 21.3 21.71 21 21.71 6324 20.864 up up correct
UONE.US Urban One Inc 20191029 0 2.19 2.19 2.19 2.19 180 2.19
UONEK.US Urban One Inc 20191029 0 2.2 2.24 2.2 2.2 2360 2.2
UPLD.US Upland Software Inc 20191029 0 38.63 38.94 37.64 38.04 241349 38.04 down down correct
UPWK.US Upwork Inc 20191029 0 14.72 14.83 14.45 14.66 722946 14.66 down down correct
URBN.US Urban Outfitters Inc 20191029 0 29.87 30.19 29.35 29.37 2352795 29.37 down up incorrect
URGN.US UroGen Pharma Ltd 20191029 0 22.6 22.86 22.26 22.48 135153 22.48 down down correct
USAK.US USA Truck Inc 20191029 0 7.96 8.66 7.9 8.41 68768 8.41 up down incorrect
USAP.US Universal Stainless & Alloy Products Inc 20191029 0 12.8 13.21 12.8 13.06 17404 13.06 up up correct
USAU.US U.S. Gold Corp 20191029 0 0.86 0.86 0.8201 0.8201 66007 8.201 down down correct
USEG.US U.S. Energy Corp 20191029 0 0.4399 0.4399 0.4101 0.4101 8595 4.101 down down correct
USIO.US Usio Inc 20191029 0 2.099 2.1 2 2.09 11987 2.09 down down correct
USLM.US United States Lime & Minerals Inc 20191029 0 84.67 84.68 82.0962 83.57 5535 78.2025 down down correct
USQIX.US USQ Core Real Estate Fund 20191029 0 25.71 25.71 25.71 25.71 0 23.7217
USQSX.US USQ Core Real Estate Fund 20191029 0 25.71 25.71 25.71 25.71 0 23.7225
USWS.US U.S. Well Services Inc 20191029 0 1.86 2.1 1.86 1.91 15979 6.685 up up correct
UTHR.US United Therapeutics Corporation 20191029 0 86.77 87.27 85.57 86.99 478481 86.99 up up correct
UTMD.US Utah Medical Products Inc 20191029 0 97.07 100.075 97.07 99.6 6413 95.3802 up down incorrect
UTSI.US UTStarcom Holdings Corp 20191029 0 2.94 2.9564 2.94 2.94 1154 2.94
UVSP.US Univest Financial Corporation 20191029 0 25.86 26 25.6704 25.93 87121 24.1862 up up correct
UXIN.US Uxin Limited 20191029 0 3.13 3.25 2.94 3.23 1834826 3.23 up up correct
VABK.US Virginia National Bankshares Corporation 20191029 0 37.4 37.4 37.4 37.4 213 34.1552
VALU.US Value Line Inc 20191029 0 23.43 24.75 23.01 23.74 17056 22.4297 up up correct
VBFC.US Village Bank and Trust Financial Corp 20191029 0 35.225 35.225 35.225 35.225 198 35.1369
VBIV.US VBI Vaccines Inc 20191029 0 0.6199 0.6288 0.573 0.5872 2022476 0.5872 down down correct
VBLT.US Vascular Biogenics Ltd 20191029 0 1.27 1.2819 1.25 1.27 61982 1.27
VBTX.US Veritex Holdings Inc 20191029 0 25.29 25.42 25.15 25.39 221119 23.8762 up down incorrect
VC.US Visteon Corporation 20191029 0 94.24 96.415 92.88 93.61 463825 93.61 down down correct
VCEL.US Vericel Corporation 20191029 0 16.27 16.27 15.67 15.68 306399 15.68 down down correct
VCMIX.US Versus Capital Multi 20191029 0 28.21 28.21 28.21 28.21 0 26.0296
VCNX.US Vaccinex Inc 20191029 0 6.26 6.26 5.63 5.69 754 5.69 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20191029 0 25.77 25.77 25.77 25.77 0 24.0604
VCTR.US Victory Capital Holdings Inc 20191029 0 15.57 16.75 15.57 16 228094 15.5092 up up correct
VCYT.US Veracyte Inc 20191029 0 22.47 22.88 22.24 22.56 638875 22.56 up down incorrect
VECO.US Veeco Instruments Inc 20191029 0 13.8 13.98 13.575 13.91 224453 13.91 up up correct
VEON.US VEON Ltd 20191029 0 2.36 2.39 2.34 2.36 1866293 2.202
VERB.US Verb Technology Company Inc 20191029 0 1.06 1.1 0.966 0.989 155150 0.989 down down correct
VERI.US Veritone Inc 20191029 0 2.9 2.96 2.81 2.81 362446 2.81 down down correct
VERO.US Venus Concept Inc 20191029 0 0.39 0.4099 0.39 0.39 60582 5.85
VERU.US Veru Inc 20191029 0 2 2.07 1.94 1.95 44178 1.95 down down correct
VERY.US Vericity Inc 20191029 0 13.19 13.19 13.19 13.19 100 8.9297
VFF.US Village Farms International Inc 20191029 0 8.31 8.4255 7.77 7.86 918316 7.86 down up incorrect
VFLEX.US VFLEX 20191029 0 25.51 25.51 25.51 25.51 0 22.7107
VG.US Vonage Holdings Corp 20191029 0 9.99 10.03 9.775 9.79 1781734 9.79 down down correct
VIA.US Via Renewables Inc 20191029 0 9.62 9.7 9.59 9.68 53320 8.2525 up down incorrect
VIAC.US ViacomCBS Inc 20191029 0 35.81 36.4 35.68 36.19 4057763 33.8034 up up correct
VIACA.US ViacomCBS Inc 20191029 0 39.52 39.89 39.46 39.89 2884 37.5305 up down incorrect
VIASP.US Via Renewables Inc 20191029 0 24.75 24.9 24.676 24.7 14900 20.4864 down down correct
VIAV.US Viavi Solutions Inc 20191029 0 14.8 14.89 14.67 14.69 2075554 14.69 down down correct
VICR.US Vicor Corporation 20191029 0 36.47 36.65 35.61 35.97 405759 35.97 down down correct
VINO.US Gaucho Group Holdings Inc 20191029 0 0.424 0.424 0.3696 0.424 2671 6.36
VIOT.US Viomi Technology Co. Ltd 20191029 0 8.4 8.5 8.21 8.39 50436 8.39 down down correct
VIR.US Vir Biotechnology Inc 20191029 0 15.11 15.4 14.65 14.81 92005 14.81 down down correct
VIRC.US Virco Mfg. Corporation 20191029 0 3.95 3.97 3.93 3.93 5973 3.93 down down correct
VIRT.US Virtu Financial Inc 20191029 0 17.19 17.24 16.8 16.85 709167 15.3523 down down correct
VIRX.US Viracta Therapeutics Inc 20191029 0 7.3 7.3 6.1 6.4 97480 6.4 down down correct
VISL.US Vislink Technologies Inc 20191029 0 0.37 0.39 0.37 0.3802 31544 2.2812 up up correct
VIVE.US Viveve Medical Inc 20191029 0 49.7 49.9 45 46.7 16070 46.7 down down correct
VIVO.US Meridian Bioscience Inc 20191029 0 9.93 10.009 9.83 9.85 362056 9.85 down down correct
VJET.US voxeljet AG 20191029 0 2.06 2.1 2.04 2.04 6498 10.2 down up incorrect
VKTX.US Viking Therapeutics Inc 20191029 0 6.85 6.85 6.585 6.65 1102061 6.65 down down correct
VLDR.US Velodyne Lidar Inc 20191029 0 10.07 10.09 10.07 10.07 601100 10.07
VLDRW.US Velodyne Lidar Inc 20191029 0 0.46 0.46 0.43 0.43 200 0.43 down down correct
VLGEA.US Village Super Market Inc 20191029 0 25.79 26.01 25.64 25.76 22962 23.7049 down down correct
VLY.US Valley National Bancorp 20191029 0 11.79 11.98 11.74 11.93 1450252 10.8172 up down incorrect
VLYPO.US Valley National Bancorp 20191029 0 25.5 25.65 25.476 25.64 23457 22.6501 up up correct
VLYPP.US Valley National Bancorp 20191029 0 28.91 28.91 28.58 28.89 2628 25.4273 down up incorrect
VMD.US Viemed Healthcare Inc 20191029 0 8.2 8.35 8.2 8.2373 14276 8.2373 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20191029 0 14.21 14.39 14.02 14.06 487534 14.06 down down correct
VNET.US 21Vianet Group Inc 20191029 0 8.26 8.37 8.17 8.34 75698 8.34 up up correct
VNOM.US Viper Energy Partners LP 20191029 0 26.21 27.24 26.14 27.03 474299 23.9383 up up correct
VOD.US Vodafone Group Plc 20191029 0 20.38 20.43 20.251 20.33 2194284 17.5516 down down correct
VOXX.US VOXX International Corporation 20191029 0 5.1 5.19 5.045 5.06 20037 5.06 down down correct
VRA.US Vera Bradley Inc 20191029 0 10.51 10.635 10.33 10.42 288871 10.42 down up incorrect
VRAY.US ViewRay Inc 20191029 0 2.68 2.77 2.61 2.69 1061788 2.69 up down incorrect
VRCA.US Verrica Pharmaceuticals Inc 20191029 0 14.63 14.79 13.73 13.81 92067 13.81 down down correct
VRDN.US Viridian Therapeutics Inc 20191029 0 0.7 0.73 0.68 0.691 9275 10.365 down down correct
VREX.US Varex Imaging Corporation 20191029 0 29.5 30.49 29.44 30.3 164342 30.3 up down incorrect
VRME.US VerifyMe Inc 20191029 0 0.079 0.079 0.075 0.075 600 3.75 down down correct
VRNA.US Verona Pharma plc 20191029 0 4.4 4.4 4.4 4.4 356 4.4
VRNS.US Varonis Systems Inc 20191029 0 70.3 74.0992 67.01 71.47 4088649 23.8233 up up correct
VRNT.US Verint Systems Inc 20191029 0 44.4889 45.0188 44.319 44.9588 312641 22.9031 up up correct
VRRM.US Verra Mobility Corporation 20191029 0 14.35 14.53 14.28 14.38 2246378 14.38 up up correct
VRSK.US Verisk Analytics Inc 20191029 0 147.77 151.32 147.77 150.12 2020668 148.0224 up up correct
VRSN.US VeriSign Inc 20191029 0 190.57 190.95 188.595 189.45 565699 189.45 down down correct
VRTS.US Virtus Investment Partners Inc 20191029 0 107.29 110 106.13 108.75 46544 104 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20191029 0 194.43 198.4555 193.26 197.89 1695040 197.89 up up correct
VS.US Versus Systems Inc 20191029 0 0.2296 0.235 0.21 0.215 4387 3.44 down down correct
VSAT.US Viasat Inc 20191029 0 70.13 70.34 69.55 70.3 209971 70.3 up up correct
VSEC.US VSE Corporation 20191029 0 33.48 34.1 33.0733 33.78 9643 33.0049 up up correct
VSLAX.US Invesco Senior Loan Fund Class A 20191029 0 6.39 6.39 6.39 6.39 0 5.8428
VSLCX.US Invesco Senior Loan Fund Class C 20191029 0 6.41 6.41 6.41 6.41 0 5.9575
VSLYX.US If Inv Snr Fnd Y 20191029 0 6.39 6.39 6.39 6.39 0 5.8111
VSTM.US Verastem Inc 20191029 0 1.35 1.36 1.2301 1.25 1633507 1.25 down down correct
VTGN.US VistaGen Therapeutics Inc 20191029 0 1.06 1.139 1.01 1.11 215248 1.11 up up correct
VTIQW.US VectoIQ Acquisition Corp. II 20191029 0 0.57 0.57 0.57 0.57 300 0.57
VTNR.US Vertex Energy Inc 20191029 0 1.01 1.05 0.97 0.97 61139 0.97 down down correct
VTRS.US Viatris Inc 20191029 0 19.16 19.7 18.77 19.59 6863050 19.1438 up up correct
VTSI.US VirTra Inc 20191029 0 2.74 2.83 2.7332 2.82 8041 2.82 up down incorrect
VTVT.US vTv Therapeutics Inc 20191029 0 1.51 1.5236 1.42 1.43 130185 1.43 down down correct
VUZI.US Vuzix Corporation 20191029 0 2.4 2.42 2.32 2.34 81093 2.34 down down correct
VVPR.US VivoPower International PLC 20191029 0 1.26 1.31 1.22 1.24 98496 1.24 down down correct
VWTR.US Vidler Water Resources Inc 20191029 0 10.52 10.65 10.5 10.65 33519 10.65 up up correct
VXRT.US Vaxart Inc 20191029 0 0.3225 0.33 0.31 0.31 117701 0.31 down down correct
VYGR.US Voyager Therapeutics Inc 20191029 0 15.2 15.81 15.07 15.37 190474 15.37 up down incorrect
VYNE.US VYNE Therapeutics Inc 20191029 0 20.32 20.36 19.44 19.44 17500 19.44 down down correct
VYNT.US Vyant Bio Inc 20191029 0 3.48 3.48 3.12 3.21 299200 3.21 down down correct
WABC.US Westamerica Bancorporation 20191029 0 65.78 66.99 65.78 66.84 91368 62.8238 up up correct
WAFD.US Washington Federal Inc 20191029 0 36.52 36.98 36.52 36.9 542130 34.4139 up up correct
WAFU.US Wah Fu Education Group Limited 20191029 0 2.5 2.56 2.4292 2.4292 3830 2.4292 down down correct
WASH.US Washington Trust Bancorp Inc 20191029 0 50.65 51.4 50.65 51.32 29601 46.591 up up correct
WATT.US Energous Corporation 20191029 0 2.95 2.9857 2.8 2.8 880127 2.8 down down correct
WB.US Weibo Corporation 20191029 0 49.53 49.91 48.64 49.36 1365763 49.36 down down correct
WBA.US Walgreens Boots Alliance Inc 20191029 0 55.55 56.805 54.84 56.27 5968942 51.5187 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20191029 0 23.85 23.86 23.73 23.86 1148 23.86 up up correct
WDAY.US Workday Inc 20191029 0 159.77 161.47 157.95 158.11 942009 158.11 down down correct
WDC.US Western Digital Corporation 20191029 0 62.85 63.125 62.2278 62.79 2826723 61.4899 down down correct
WDFC.US WD 20191029 0 182.36 186.12 182.3001 185.3 82482 180.6233 up up correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20191029 0 12.98 12.98 12.98 12.98 0 12.7285
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20191029 0 13.36 13.36 13.36 13.36 0 13.0523
WEN.US The Wendy's Company 20191029 0 20.97 21.16 20.91 21.04 1560697 20.2328 up up correct
WERN.US Werner Enterprises Inc 20191029 0 38.12 39.21 38.12 38.83 560572 38.1061 up up correct
WESFX.US Wildermuth Endowment Strategy Fund 20191029 0 13.41 13.41 13.41 13.41 0 13.1362
WETF.US WisdomTree Investments Inc 20191029 0 5.25 5.375 5.24 5.25 946086 4.9609
WEYS.US Weyco Group Inc 20191029 0 24.74 25.2547 24.72 25.08 9053 22.833 up up correct
WFCF.US Where Food Comes From Inc 20191029 0 1.63 1.67 1.55 1.62 7400 6.4153 down down correct
WHF.US WhiteHorse Finance Inc 20191029 0 14.27 14.28 14.14 14.28 53360 10.7625 up up correct
WHFBZ.US WHFBZ 20191029 0 26.511 26.511 26.5 26.5 616 22.9992 down down correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20191029 0 1.77 1.86 1.7432 1.79 49032 1.79 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20191029 0 15.26 15.5898 15.26 15.5898 600 15.5898 up up correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20191029 0 11.87 11.96 11.8115 11.921 4100 11.921 up up correct
WILC.US G. Willi 20191029 0 11.2838 11.2838 11.2838 11.2838 510 10.6412
WINA.US Winmark Corporation 20191029 0 181.66 183.5823 181.66 182.74 4503 172.0098 up up correct
WING.US Wingstop Inc 20191029 0 85.67 85.67 82.17 83.69 964729 79.7686 down down correct
WINT.US Windtree Therapeutics Inc 20191029 0 3.38 3.38 2.5 3.34 1207 10.02 down down correct
WIRE.US Encore Wire Corporation 20191029 0 57.55 58.53 53.8616 56.59 248367 56.4318 down up incorrect
WISA.US Summit Wireless Technologies Inc 20191029 0 0.97 0.97 0.8101 0.8499 92298 16.998 down down correct
WIX.US Wix.com Ltd 20191029 0 122.92 124.07 121.84 122.97 262750 122.97 up up correct
WKHS.US Workhorse Group Inc 20191029 0 3 3.05 2.8 2.93 1666370 2.93 down down correct
WKSP.US Worksport Ltd. Common Stock 20191029 0 0.07 0.07 0.07 0.07 400 0.07
WLDN.US Willdan Group Inc 20191029 0 39.21 39.52 39.08 39.27 61993 39.27 up up correct
WLFC.US Willis Lease Finance Corporation 20191029 0 54.54 55.69 54.54 55.57 1905 55.57 up up correct
WLTW.US Willis Towers Watson Public Limited Company 20191029 0 182.65 186.38 182.65 185.65 666275 180.7409 up up correct
WNEB.US Western New England Bancorp Inc 20191029 0 9.5 9.67 9.45 9.64 12768 9.0587 up up correct
WORX.US SCWorx Corp 20191029 0 3.24 3.37 3.24 3.305 9016 3.305 up up correct
WPRT.US Westport Fuel Systems Inc 20191029 0 2.62 2.73 2.61 2.71 425084 2.71 up down incorrect
WRAP.US Wrap Technologies Inc 20191029 0 3.46 3.73 3.4 3.7 91948 3.7 up up correct
WRLD.US World Acceptance Corporation 20191029 0 126.15 129.48 125.7 128.88 71802 128.88 up up correct
WSBC.US WesBanco Inc 20191029 0 37.36 38.29 37.09 38.18 247027 34.5919 up up correct
WSBF.US Waterstone Financial Inc 20191029 0 18.56 18.7 18.47 18.7 126252 16.2027 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20191029 0 15.9 16.342 15.9 16.09 347389 16.09 up up correct
WSFS.US WSFS Financial Corporation 20191029 0 43.41 43.82 43.38 43.5 205881 42.2729 up down incorrect
WSTG.US Wayside Technology Group Inc 20191029 0 14.31 14.585 14.31 14.31 2886 13.3034
WTBA.US West Bancorporation Inc 20191029 0 23.51 23.95 23.51 23.91 27181 21.8993 up up correct
WTER.US The Alkaline Water Company Inc 20191029 0 1.37 1.4 1.36 1.37 203053 1.37
WTFC.US Wintrust Financial Corporation 20191029 0 66.22 67.06 65.735 66.35 213959 63.5214 up down incorrect
WTFCM.US Wintrust Financial Corporation 20191029 0 29.2391 29.2391 28.8 29.02 3173 25.6476 down down correct
WTRH.US Waitr Holdings Inc 20191029 0 0.4704 0.472 0.4115 0.4253 5522236 0.4253 down down correct
WTW.US Weight Watchers International Inc 20191029 0 36.33 36.38 35.48 36.2 6928 36.2 down down correct
WVE.US Wave Life Sciences Ltd 20191029 0 25.04 25.73 24.35 25.1 152697 25.1 up up correct
WVFC.US WVS Financial Corp 20191029 0 15.5839 15.5839 15.5839 15.5839 419 14.6747
WVVI.US Willamette Valley Vineyards Inc 20191029 0 6.8723 6.99 6.8723 6.9 6913 6.9 up up correct
WW.US WW International Inc 20191029 0 36.5 36.68 35.33 36.17 925301 36.17 down down correct
WWD.US Woodward Inc 20191029 0 107.64 109.13 107.56 108.63 187230 107.2768 up up correct
WYNN.US Wynn Resorts Limited 20191029 0 120.14 121.79 119.49 120.22 1235852 118.2322 up up correct
XAIR.US Beyond Air Inc 20191029 0 4.6 4.6 4.37 4.45 2390 4.45 down up incorrect
XBIO.US Xenetic Biosciences Inc 20191029 0 1.21 1.27 1.19 1.25 409995 1.25 up up correct
XBIT.US XBiotech Inc 20191029 0 10.18 10.57 10.1 10.46 188758 10.46 up up correct
XCAPX.US ACAP Strategic Fund 20191029 0 17.98 17.98 17.98 17.98 0 17.2689
XCBFX.US Capstone Church Bond Fund 20191029 0 12 12 12 12 0 12
XCLIX.US XCLIX 20191029 0 10.56 10.56 10.56 10.56 0 9.9717
XCUR.US Exicure Inc 20191029 0 2.62 2.63 2.45 2.52 38682 2.52 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20191029 0 13.48 13.48 13.48 13.48 0 13.48
XEL.US Xcel Energy Inc 20191029 0 62.53 62.695 62.18 62.58 2566375 58.9296 up up correct
XELA.US Exela Technologies Inc 20191029 0 0.7361 0.7543 0.6689 0.7196 338918 2.1588 down down correct
XELB.US Xcel Brands Inc 20191029 0 1.68 1.7 1.68 1.68 6249 1.68
XENE.US Xenon Pharmaceuticals Inc 20191029 0 8.79 8.84 8.36 8.73 40639 8.73 down down correct
XENT.US Intersect ENT Inc 20191029 0 18.25 18.33 17.84 18 363098 18 down down correct
XERS.US Xeris Pharmaceuticals Inc 20191029 0 7.66 8.17 7.61 8 194096 8 up up correct
XFOR.US X4 Pharmaceuticals Inc 20191029 0 12.46 12.6 12 12.13 32888 12.13 down down correct
XGEIX.US Guggenheim Energy & Income Fund 20191029 0 911.32 911.32 911.32 911.32 0 676.7638
XGN.US Exagen Inc 20191029 0 14.95 15.6 14.31 15.07 19881 15.07 up up correct
XILSX.US Pioneer ILS Interval Fund 20191029 0 8.83 8.83 8.83 8.83 0 7.8663
XLNX.US Xilinx Inc 20191029 0 94.75 95.41 92.28 92.33 2941288 90.4166 down down correct
XLRN.US Acceleron Pharma Inc 20191029 0 44.44 44.56 43.23 43.65 260158 43.65 down down correct
XNCR.US Xencor Inc 20191029 0 36.12 36.285 35.42 35.77 215207 35.77 down down correct
XNET.US Xunlei Limited 20191029 0 4.96 5.08 4.3 4.77 15803510 4.77 down down correct
XOMA.US XOMA Corporation 20191029 0 18.85 20.35 18.85 19.5 20487 19.5 up up correct
XONE.US The ExOne Company 20191029 0 7.03 7.1383 6.79 6.97 56816 6.97 down down correct
XPEL.US XPEL Inc 20191029 0 10.76 11.24 10.54 10.57 32508 10.57 down down correct
XPER.US Xperi Holding Corporation 20191029 0 21.07 21.34 20.8175 20.9 224869 19.9163 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20191029 0 6.39 6.39 6.39 6.39 0 5.8376
XRAY.US DENTSPLY SIRONA Inc 20191029 0 53.17 54.35 53.14 54.09 1049493 53.208 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20191029 0 32.81 35.86 32.81 34.42 6324313 31.3444 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20191029 0 11.62 11.62 11.62 11.62 0 10.6363
XSICX.US Voya Senior Income Fund Class 20191029 0 11.59 11.59 11.59 11.59 0 10.7195
XSIIX.US ING Senior Incm Fd 20191029 0 11.58 11.58 11.58 11.58 0 10.5395
XSIWX.US ING Senior Incm Fd 20191029 0 11.63 11.63 11.63 11.63 0 10.5895
XSLCX.US Invesco Senior Loan Fund Class 20191029 0 6.39 6.39 6.39 6.39 0 6.39
XSPA.US XpresSpa Group Inc 20191029 0 1.31 1.38 1.3 1.3 11457 3.9 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20191029 0 2.03 2.05 1.85 1.87 2094874 1.87 down down correct
YELL.US Yellow Corporation 20191029 0 4.49 4.61 4.34 4.41 829900 4.41 down down correct
YI.US 111 Inc 20191029 0 4.56 4.82 4.56 4.56 9327 4.56
YJ.US Yunji Inc 20191029 0 5 5.1 4.83 4.95 330660 4.95 down down correct
YMAB.US Y 20191029 0 31.5 32.29 28.19 31.98 47167 31.98 up up correct
YMTX.US Yumanity Therapeutics Inc 20191029 0 0.8675 0.87 0.85 0.8604 22445 17.208 down down correct
YNDX.US Yandex N.V 20191029 0 33.12 33.76 33.12 33.66 2400285 33.66 up up correct
YORW.US The York Water Company 20191029 0 43.21 43.85 43.2085 43.67 33797 42.2842 up up correct
YTEN.US Yield10 Bioscience Inc 20191029 0 0.49 0.4901 0.4121 0.423 8891 16.92 down down correct
YTRA.US Yatra Online Inc 20191029 0 4.24 4.31 4.21 4.24 41410 4.24
YVR.US Liquid Media Group Ltd 20191029 0 1.62 1.69 1.6 1.6 24079 1.6 down down correct
YY.US JOYY Inc 20191029 0 58.28 58.8 57 57.11 589738 54.8556 down down correct
Z.US Zillow Group Inc 20191029 0 34.65 34.7554 33.585 33.8 2544235 33.8 down down correct
ZBRA.US Zebra Technologies Corporation 20191029 0 223.21 241.76 222.42 237.64 1182085 237.64 up up correct
ZD.US Ziff Davis Inc. 20191029 0 94.56 96.22 94.27 95.69 252645 95.69 up up correct
ZEST.US Ecoark Holdings Inc. Common Stock 20191029 0 1.05 1.07 1 1.05 269366 1.05
ZEUS.US Olympic Steel Inc 20191029 0 15.25 15.49 14.91 15.15 52273 14.9814 down up incorrect
ZG.US Zillow Group Inc 20191029 0 34.25 34.45 33.26 33.46 467584 33.46 down down correct
ZGNX.US Zogenix Inc 20191029 0 44.91 45.11 44.25 44.88 248167 44.88 down down correct
ZION.US Zions Bancorporation National Association 20191029 0 48.58 49.51 48.58 49.38 2419807 46.0866 up up correct
ZIONL.US ZIONL 20191029 0 28.8 28.8 28.8 28.8 300 25.0347
ZIONO.US Zions Bancorporation National Association 20191029 0 27.71 27.78 27.53 27.63 3900 24.2592 down down correct
ZIONP.US Zions Bancorporation National Association 20191029 0 24.2005 24.2498 24.11 24.11 2655 21.9424 down down correct
ZIOP.US ZIOPHARM Oncology Inc 20191029 0 4.23 4.28 4.19 4.22 710654 4.22 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20191029 0 0.07 0.082 0.07 0.07 6200 0.07
ZIXI.US Zix Corporation 20191029 0 6.73 7.035 6.71 7 665251 7 up up correct
ZKIN.US ZK International Group Co. Ltd 20191029 0 1.3 1.34 1.2864 1.3 5440 1.3
ZLAB.US Zai Lab Limited 20191029 0 32.65 33.5 32.61 33.3 94894 33.3 up up correct
ZM.US Zoom Video Communications Inc 20191029 0 65.77 67.11 64.8 65.49 1825982 65.49 down down correct
ZNGA.US Zynga Inc 20191029 0 6.16 6.17 6.052 6.07 19525690 6.07 down up incorrect
ZS.US Zscaler Inc 20191029 0 42.66 44.11 42.51 43.12 1580471 43.12 up up correct
ZSAN.US Zosano Pharma Corporation 20191029 0 2.11 2.17 1.97 2.12 288807 2.12 up down incorrect
ZUMZ.US Zumiez Inc 20191029 0 32.51 32.89 32.05 32.09 184854 32.09 down down correct
ZVO.US Zovio Inc 20191029 0 1.6 1.61 1.5 1.51 85566 1.51 down up incorrect
ZVZZT.US NASDAQ TEST STOCK 20191029 0 10.02 10.02 9.99 10.02 4020896 10.02
ZXYZ.US A 20191029 0 5 5.5 5 5.5 4000 5.5 up up correct
ZYNE.US Zynerba Pharmaceuticals Inc 20191029 0 8.07 8.1 7.69 7.84 456134 7.84 down down correct
ZYXI.US Zynex Inc 20191029 0 9.81 9.9738 9.35 9.54 383440 9.54 down down correct

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