CollectAI

close-nasdaq_stocks

2019/11/01

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20191101 0 10.09 10.09 10.09 10.09 0 9.3224
AACG.US ATA Creativity Global 20191101 0 1.81 1.89 1.769 1.77 3789 1.77 down down correct
AADI.US Aadi Bioscience Inc 20191101 0 7.875 8.382 7.875 8.382 4645 8.382 up down incorrect
AAIDX.US AAIDX 20191101 0 25.71 25.71 25.71 25.71 0 22.7956
AAL.US American Airlines Group Inc 20191101 0 30.3 30.61 30.015 30.56 8270943 30.3491 up up correct
AAME.US Atlantic American Corporation 20191101 0 2.11 2.2899 2.11 2.2739 674 2.2621 up up correct
AAOI.US Applied Optoelectronics Inc 20191101 0 9.07 9.83 9.035 9.57 789500 9.57 up up correct
AAON.US AAON Inc 20191101 0 49.16 49.56 46.29 49.11 229740 48.3847 down down correct
AAPL.US Apple Inc 20191101 0 249.54 255.93 249.16 255.82 37781334 62.8303 up up correct
AATC.US Image Sensing Systems Inc 20191101 0 4.77 5.15 4.77 5.15 2600 4.9002 up up correct
AAWW.US Atlas Air Worldwide Holdings Inc 20191101 0 22.35 23.19 20.93 23.1 918477 23.1 up down incorrect
ABCB.US Ameris Bancorp 20191101 0 43.25 43.51 42.88 43.41 290643 41.853 up up correct
ABEO.US Abeona Therapeutics Inc 20191101 0 2.4 2.59 2.36 2.53 350925 2.53 up up correct
ABIO.US ARCA biopharma Inc 20191101 0 5.26 5.26 5.08 5.12 9600 5.12 down down correct
ABMD.US Abiomed Inc 20191101 0 207.5 216.98 203.1794 216.79 1059508 216.79 up down incorrect
ABST.US Absolute Software Corporation 20191101 0 5.9 5.9 5.9 5.9 0 5.5766
ABTX.US Allegiance Bancshares Inc 20191101 0 33.21 34.28 33.21 34.17 176592 33.3131 up up correct
ABUS.US Arbutus Biopharma Corporation 20191101 0 1.32 1.49 1.25 1.41 1638982 1.41 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20191101 0 5.1 5.1 2 5 2050 5 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20191101 0 42.87 43.38 42.07 42.995 1461860 42.995 up up correct
ACB.US Aurora Cannabis Inc 20191101 0 3.58 3.64 3.55 3.58 491780 42.96
ACBI.US Atlantic Capital Bancshares Inc 20191101 0 18.72 18.97 18.59 18.83 79152 18.83 up up correct
ACER.US Acer Therapeutics Inc 20191101 0 3.17 3.29 3.08 3.21 47914 3.21 up up correct
ACET.US Adicet Bio Inc 20191101 0 7.31 7.94 7.31 7.85 19491 54.95 up up correct
ACGL.US Arch Capital Group Ltd 20191101 0 41.82 41.84 41.35 41.82 997220 41.82
ACGLO.US Arch Capital Group Ltd 20191101 0 25.98 26.1 25.98 26.07 19501 23.156 up up correct
ACHC.US Acadia Healthcare Company Inc 20191101 0 30.13 31.36 30.13 30.86 536025 30.86 up up correct
ACHV.US Achieve Life Sciences Inc 20191101 0 1.29 1.35 1.29 1.32 34931 26.4 up up correct
ACIU.US AC Immune SA 20191101 0 5.57 5.66 5.24 5.3 87248 5.3 down down correct
ACIW.US ACI Worldwide Inc 20191101 0 31.57 32.06 31.35 31.82 543672 31.82 up up correct
ACLS.US Axcelis Technologies Inc 20191101 0 19.49 21.35 19.44 20.87 497778 20.87 up up correct
ACMR.US ACM Research Inc 20191101 0 12.61 12.96 12.61 12.83 71125 12.83 up up correct
ACNB.US ACNB Corporation 20191101 0 34.839 35.93 34.6804 35.5 9960 32.7296 up up correct
ACOR.US Acorda Therapeutics Inc 20191101 0 1.66 2.11 1.659 2 681071 12 up up correct
ACRS.US Aclaris Therapeutics Inc 20191101 0 1.8 1.9232 1.7899 1.89 1032490 1.89 up up correct
ACRX.US AcelRx Pharmaceuticals Inc 20191101 0 2.02 2.065 2.02 2.04 849046 2.04 up up correct
ACST.US Acasti Pharma Inc 20191101 0 1.85 1.96 1.85 1.93 84024 15.44 up up correct
ACTG.US Acacia Research Corporation 20191101 0 2.58 2.6 2.53 2.56 93085 2.56 down down correct
ADAP.US Adaptimmune Therapeutics plc 20191101 0 0.8799 0.97 0.8779 0.96 291112 0.96 up down incorrect
ADBE.US Adobe Inc 20191101 0 279.14 281.83 277.2675 277.82 2827222 277.82 down down correct
ADES.US Advanced Emissions Solutions Inc 20191101 0 13.84 13.96 13.76 13.84 67251 13.2505
ADI.US Analog Devices Inc 20191101 0 107.62 109.92 107.56 109.37 1991769 104.9057 up up correct
ADIL.US Adial Pharmaceuticals Inc 20191101 0 1.5155 1.5762 1.5102 1.5325 13328 1.5325 up up correct
ADMA.US ADMA Biologics Inc 20191101 0 4.89 5.05 4.83 4.97 369586 4.97 up up correct
ADMP.US Adamis Pharmaceuticals Corporation 20191101 0 0.721 0.7599 0.62 0.734 3506125 0.734 up up correct
ADMS.US Adamas Pharmaceuticals Inc 20191101 0 4.12 4.355 4.0725 4.34 260808 4.34 up up correct
ADN.US Advent Technologies Holdings Inc 20191101 0 10.03 10.03 10.03 10.03 200 10.03
ADNWW.US Advent Technologies Holdings Inc 20191101 0 0.34 0.34 0.33 0.33 1200 0.33 down down correct
ADP.US Automatic Data Processing Inc 20191101 0 163.4 163.75 162.13 162.98 1375890 155.2943 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20191101 0 26.17 28.82 25.96 28.1 554700 28.1 up down incorrect
ADSK.US Autodesk Inc 20191101 0 148.6 151 147.61 150.25 1142699 150.25 up down incorrect
ADTN.US ADTRAN Inc 20191101 0 8.7 9.35 8.5042 9.18 435560 8.637 up up correct
ADUS.US Addus HomeCare Corporation 20191101 0 85.9 87.47 84.45 86.68 177728 86.68 up up correct
ADVM.US Adverum Biotechnologies Inc 20191101 0 7.3 8.06 7.18 7.91 1612014 7.91 up down incorrect
ADXS.US Advaxis Inc 20191101 0 0.322 0.339 0.3025 0.3222 3696730 0.3222 up up correct
AEGN.US Aegion Corporation 20191101 0 21.86 22.32 21.215 21.81 141067 21.81 down down correct
AEHL.US Antelope Enterprise Holdings Limited 20191101 0 0.72 0.7299 0.7 0.71 38575 2.13 down down correct
AEHR.US Aehr Test Systems 20191101 0 1.6615 1.6615 1.62 1.66 17981 1.66 down down correct
AEIS.US Advanced Energy Industries Inc 20191101 0 59.58 62.01 59.37 61.55 274559 61.2868 up up correct
AEMD.US Aethlon Medical Inc 20191101 0 4.45 4.45 3.8973 4.05 31321 4.05 down down correct
AEP.US American Electric Power Company Inc 20191101 0 94.72 94.98 93.473 93.56 1923946 86.7905 down down correct
AEPPL.US American Electric Power Company Inc. Corporate Unit 20191101 0 54.825 54.825 54.76 54.76 4000 47.688 down down correct
AERI.US Aerie Pharmaceuticals Inc 20191101 0 22.3 24.43 22.225 24.33 1566320 24.33 up up correct
AESE.US Allied Esports Entertainment Inc 20191101 0 3.64 3.87 3.64 3.86 15123 3.86 up down incorrect
AEY.US ADDvantage Technologies Group Inc 20191101 0 2.25 2.2792 2.2 2.2499 38474 2.2499 down down correct
AEYE.US AudioEye Inc 20191101 0 3.2022 3.49 3.0501 3.34 15472 3.34 up down incorrect
AEZS.US Aeterna Zentaris Inc 20191101 0 1.03 1.03 0.9 0.9631 293373 0.9631 down down correct
AFBI.US Affinity Bancshares Inc 20191101 0 11.2586 11.3468 11.2476 11.2575 4627 11.2575 down down correct
AFIN.US American Finance Trust Inc 20191101 0 14.84 15 14.8 15 520354 12.458 up down incorrect
AFINP.US American Finance Trust Inc 20191101 0 25.31 25.36 25.3 25.31 29900 21.6036
AFMD.US Affimed N.V 20191101 0 2.97 3.1 2.89 3.07 414229 3.07 up up correct
AFYA.US Afya Limited 20191101 0 27.02 27.04 26.43 26.48 118800 26.48 down down correct
AGBAR.US AGBA Acquisition Limited 20191101 0 0.1701 0.23 0.1701 0.23 30500 0.23 up up correct
AGBAW.US AGBA Acquisition Limited 20191101 0 0.09 0.09 0.09 0.09 5000 0.09
AGEN.US Agenus Inc 20191101 0 2.6 2.86 2.59 2.85 1150248 2.85 up up correct
AGFS.US AgroFresh Solutions Inc 20191101 0 2.3 2.38 2.3 2.35 35457 2.35 up up correct
AGIO.US Agios Pharmaceuticals Inc 20191101 0 30.71 34.01 30.22 33.64 1195948 33.64 up up correct
AGLE.US Aeglea BioTherapeutics Inc 20191101 0 7.82 8.3 7.79 8.24 93849 8.24 up down incorrect
AGMH.US AGM Group Holdings Inc 20191101 0 21 21.5728 20.66 20.66 3683 20.66 down down correct
AGNC.US AGNC Investment Corp 20191101 0 17.05 17.16 16.89 16.96 5008379 13.8203 down down correct
AGNCM.US AGNC Investment Corp 20191101 0 25.54 25.54 25.37 25.37 19392 21.9632 down down correct
AGNCN.US AGNC Investment Corp 20191101 0 26.02 26.0473 25.87 25.96 8901 22.4893 down down correct
AGNCO.US AGNC Investment Corp 20191101 0 25.61 25.65 25.51 25.55 90936 22.2165 down down correct
AGRX.US Agile Therapeutics Inc 20191101 0 1.21 1.36 1.15 1.35 12617000 1.35 up up correct
AGTC.US Applied Genetic Technologies Corporation 20191101 0 3.04 3.1 2.95 3.04 43682 3.04
AGYS.US Agilysys Inc 20191101 0 25.22 25.3 24.55 24.67 100522 24.67 down down correct
AHCO.US AdaptHealth Corp 20191101 0 10.23 10.23 10.2 10.21 225252 10.21 down down correct
AHPI.US Allied Healthcare Products Inc 20191101 0 1.15 1.15 1.14 1.15 2442 1.15
AIH.US Aesthetic Medical International Holdings Group Limited 20191101 0 8.7247 8.7247 8.27 8.37 91697 8.37 down down correct
AIHS.US Senmiao Technology Limited 20191101 0 0.305 0.305 0.292 0.296 22859 0.296 down down correct
AIKI.US AIkido Pharma Inc 20191101 0 1.2166 1.2668 1.1968 1.2364 15284 1.2364 up up correct
AIMC.US Altra Industrial Motion Corp 20191101 0 31.01 32.14 30.8 32.07 455782 31.3033 up up correct
AINV.US Apollo Investment Corporation 20191101 0 15.88 15.93 15.86 15.9 703085 11.9314 up up correct
AIRG.US Airgain Inc 20191101 0 11.46 11.46 10.97 11.05 33125 11.05 down down correct
AIRT.US Air T Inc 20191101 0 18.71 18.71 18.71 18.71 1027 18.71
AIRTP.US Air T Inc 20191101 0 24.73 24.73 24.6 24.68 190 20.5576 down down correct
AKAM.US Akamai Technologies Inc 20191101 0 86.78 87.81 86.25 87.5 1475374 87.5 up up correct
AKBA.US Akebia Therapeutics Inc 20191101 0 3.8 3.89 3.74 3.82 808733 3.82 up up correct
AKRO.US Akero Therapeutics Inc 20191101 0 23.34 23.9 22.25 23.2 44408 23.2 down down correct
AKTS.US Akoustis Technologies Inc 20191101 0 8.17 8.4 8.16 8.23 348481 8.23 up up correct
AKTX.US Akari Therapeutics Plc 20191101 0 1.88 1.8893 1.85 1.86 62219 1.86 down down correct
ALBO.US Albireo Pharma Inc 20191101 0 18.49 19.37 18.49 19.25 26334 19.25 up up correct
ALCO.US Alico Inc 20191101 0 32.92 32.92 32.455 32.83 6267 31.1513 down up incorrect
ALDX.US Aldeyra Therapeutics Inc 20191101 0 5.64 6.0498 5.57 5.87 354238 5.87 up up correct
ALEC.US Alector Inc 20191101 0 17.14 17.585 15.97 16.84 253613 16.84 down down correct
ALGN.US Align Technology Inc 20191101 0 254.31 261.874 253.0201 257.04 935378 257.04 up up correct
ALGT.US Allegiant Travel Company 20191101 0 167.5 169.9 167.3104 167.77 92621 166.1816 up up correct
ALIM.US Alimera Sciences Inc 20191101 0 0.3 0.32 0.2618 0.3 1042426 4.5
ALJJ.US ALJ Regional Holdings Inc 20191101 0 1.19 1.21 1.17 1.18 24989 1.18 down up incorrect
ALKS.US Alkermes plc 20191101 0 19.59 20.02 19.42 19.69 1385498 19.69 up up correct
ALLK.US Allakos Inc 20191101 0 69.35 71.78 67.56 70.95 281653 70.95 up up correct
ALLO.US Allogene Therapeutics Inc 20191101 0 28.52 29.38 28.44 28.94 320719 28.94 up down incorrect
ALLT.US Allot Ltd 20191101 0 7.84 7.84 7.75 7.81 19125 7.81 down up incorrect
ALNA.US Allena Pharmaceuticals Inc 20191101 0 5.22 5.57 5.15 5.51 268321 5.51 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20191101 0 87.04 92.35 86.5 91.01 755704 91.01 up up correct
ALOT.US AstroNova Inc 20191101 0 15.94 16.24 15.73 16.24 23425 16.0091 up down incorrect
ALPN.US Alpine Immune Sciences Inc 20191101 0 3.37 3.57 3.12 3.17 14125 3.17 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20191101 0 0.144 0.241 0.135 0.24 4926691 0.24 up down incorrect
ALRM.US Alarm.com Holdings Inc 20191101 0 49.7 50.53 49.2 50.47 277268 50.47 up up correct
ALRN.US Aileron Therapeutics Inc 20191101 0 0.459 0.48 0.431 0.4693 233916 0.4693 up up correct
ALRS.US Alerus Financial Corporation 20191101 0 21.74 21.75 21.6901 21.74 12705 20.5544
ALT.US Altimmune Inc 20191101 0 1.93 1.9697 1.9 1.95 50100 1.95 up up correct
ALTM.US Altus Midstream Company 20191101 0 2.18 2.31 2.17 2.28 13377 41.5219 up up correct
ALTO.US Alto Ingredients Inc 20191101 0 0.5376 0.5595 0.5251 0.55 143308 0.55 up up correct
ALTR.US Altair Engineering Inc 20191101 0 37.12 37.48 36.66 37.42 153000 37.42 up up correct
ALYA.US Alithya Group Inc 20191101 0 2.75 2.79 2.7242 2.77 21878 2.77 up down incorrect
AMAL.US Amalgamated Financial Corp 20191101 0 18.21 18.6 18.05 18.59 158509 17.7078 up down incorrect
AMAT.US Applied Materials Inc 20191101 0 54.93 55.47 54.41 55.46 5899037 54.1483 up up correct
AMBA.US Ambarella Inc 20191101 0 52.82 53.29 52.3 53.1 300455 53.1 up down incorrect
AMCX.US AMC Networks Inc 20191101 0 43.53 43.89 42.66 43.08 668418 43.08 down up incorrect
AMD.US Advanced Micro Devices Inc 20191101 0 34.37 35 34.1 34.89 64238609 34.89 up down incorrect
AMED.US Amedisys Inc 20191101 0 141.2 152.635 138.21 146.5 1113200 146.5 up up correct
AMEH.US Apollo Medical Holdings Inc 20191101 0 15.03 15.44 14.99 15.08 58332 15.08 up up correct
AMGN.US Amgen Inc 20191101 0 214.26 219.375 214 217.95 3685494 204.3654 up up correct
AMKR.US Amkor Technology Inc 20191101 0 12.55 12.97 12.495 12.96 2522866 12.834 up up correct
AMNB.US American National Bankshares Inc 20191101 0 36.32 36.95 36.32 36.81 11874 34.0053 up up correct
AMOT.US Allied Motion Technologies Inc 20191101 0 39.33 46 38.51 45.27 122297 29.9716 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20191101 0 19.4 19.72 19.3 19.56 228795 19.56 up up correct
AMRK.US A 20191101 0 10.94 11.08 10.68 11.08 2198 10.0672 up down incorrect
AMRN.US Amarin Corporation plc 20191101 0 16.51 16.885 16.38 16.77 3916591 16.77 up up correct
AMRS.US Amyris Inc 20191101 0 3.33 3.64 3.2924 3.63 403825 3.63 up down incorrect
AMSC.US American Superconductor Corporation 20191101 0 7.91 8.31 7.84 8.08 124277 8.08 up up correct
AMSF.US AMERISAFE Inc 20191101 0 68.49 71.99 66.826 68.77 275566 55.4 up up correct
AMSWA.US American Software Inc 20191101 0 16.23 16.3 16.12 16.24 44525 15.3946 up down incorrect
AMTB.US Amerant Bancorp Inc 20191101 0 19.75 20.35 19.04 20.27 31887 20.2353 up up correct
AMTBB.US Amerant Bancorp Inc 20191101 0 14.39 14.4 14.39 14.4 1955 14.4 up up correct
AMTX.US Aemetis Inc 20191101 0 0.9749 0.9855 0.9651 0.9782 11846 0.9782 up up correct
AMWD.US American Woodmark Corporation 20191101 0 99.61 101.62 99.31 99.59 127766 99.59 down up incorrect
AMZN.US Amazon.com Inc 20191101 0 1788.01 1797.445 1785.21 1791.44 2790354 1791.44 up down incorrect
ANAB.US AnaptysBio Inc 20191101 0 37.97 39.35 37.6 38.66 226027 38.66 up up correct
ANAT.US American National Group Inc 20191101 0 120.41 121.2 119.48 120.82 23423 112.8055 up up correct
ANDE.US The Andersons Inc 20191101 0 18.5 19.16 18.43 19.07 263504 17.8974 up up correct
ANGI.US Angi Inc 20191101 0 6.87 7.16 6.83 7.03 2096612 7.03 up up correct
ANGO.US AngioDynamics Inc 20191101 0 15.36 15.64 15.22 15.28 394137 15.28 down down correct
ANIK.US Anika Therapeutics Inc 20191101 0 70.85 71.05 68.46 68.53 179028 68.53 down down correct
ANIP.US ANI Pharmaceuticals Inc 20191101 0 78.45 79.49 77.95 78.48 192988 78.48 up up correct
ANIX.US Anixa Biosciences Inc 20191101 0 3.92 3.97 3.8 3.96 31466 3.96 up up correct
ANSS.US ANSYS Inc 20191101 0 222.38 225.125 219.49 220 792697 220 down down correct
ANTE.US AirNet Technology Inc 20191101 0 1.21 1.24 1.21 1.23 10374 1.23 up up correct
ANY.US Sphere 3D Corp 20191101 0 1.04 1.08 1.01 1.05 8232 1.05 up down incorrect
AOSL.US Alpha and Omega Semiconductor Limited 20191101 0 13.09 13.39 12.91 13.34 101948 13.34 up down incorrect
APA.US APA Corporation 20191101 0 22.04 24.31 21.89 23.81 10233546 23.2992 up up correct
APDN.US Applied DNA Sciences Inc 20191101 0 6.01 8.061 5.34 7.3173 77942 7.3173 up up correct
APEI.US American Public Education Inc 20191101 0 21.82 22.3 21.78 22.18 161633 22.18 up up correct
APEN.US Apollo Endosurgery Inc 20191101 0 3.1 3.1 2.9 3.09 1112 3.09 down down correct
APLS.US Apellis Pharmaceuticals Inc 20191101 0 29.53 30.97 29.27 30.5 576863 30.5 up up correct
APLT.US Applied Therapeutics Inc 20191101 0 16.51 17.075 16.39 16.92 20818 16.92 up up correct
APM.US Aptorum Group Limited 20191101 0 15.78 15.78 15.78 15.78 524 15.78
APOG.US Apogee Enterprises Inc 20191101 0 37.76 38.21 37.76 38 120396 36.0627 up up correct
APOP.US Cellect Biotechnology Ltd 20191101 0 2.6 2.73 2.59 2.65 90192 10.6 up up correct
APPF.US AppFolio Inc 20191101 0 97.31 99.26 97.23 98.82 128672 98.82 up up correct
APPN.US Appian Corporation 20191101 0 42.44 45.32 40.75 44.4 1477392 44.4 up down incorrect
APPS.US Digital Turbine Inc 20191101 0 7 7.26 6.95 7.04 1409107 7.04 up up correct
APRE.US Aprea Therapeutics Inc 20191101 0 24.22 25.7732 24.22 24.97 70957 24.97 up up correct
APTO.US Aptose Biosciences Inc 20191101 0 2.1 2.15 2.07 2.15 172239 2.15 up up correct
APTX.US Aptinyx Inc 20191101 0 3.35 3.6 3.35 3.6 70415 3.6 up up correct
APVO.US Aptevo Therapeutics Inc 20191101 0 0.53 0.59 0.521 0.576 260626 8.064 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20191101 0 1.3 1.58 1.3 1.35 79361 1.35 up up correct
APYX.US Apyx Medical Corporation 20191101 0 6.6 6.88 6.6 6.72 97699 6.72 up up correct
AQB.US AquaBounty Technologies Inc 20191101 0 2.388 2.44 2.33 2.37 26227 2.37 down down correct
AQMS.US Aqua Metals Inc 20191101 0 1.61 1.65 1.6 1.62 147543 1.62 up down incorrect
AQST.US Aquestive Therapeutics Inc 20191101 0 3.7 4.3 3.7 4.09 115665 4.09 up up correct
ARAV.US Aravive Inc 20191101 0 6.65 6.74 6.25 6.64 15843 6.64 down down correct
ARAY.US Accuray Incorporated 20191101 0 2.57 2.66 2.46 2.56 555864 2.56 down down correct
ARCB.US ArcBest Corporation 20191101 0 31.77 31.77 28.96 29.54 180196 28.9757 down up incorrect
ARCC.US Ares Capital Corporation 20191101 0 18.37 18.52 18.37 18.5 2146580 14.9698 up down incorrect
ARCE.US Arco Platform Limited 20191101 0 41.23 42.34 39.5 41.83 170719 41.83 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20191101 0 11.06 11.39 10.99 11.09 54179 11.09 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20191101 0 5.18 5.415 5.1535 5.415 455 5.415 up up correct
ARDX.US Ardelyx Inc 20191101 0 5 5.12 4.9 5.11 737164 5.11 up up correct
AREC.US American Resources Corporation 20191101 0 0.75 0.7536 0.6988 0.7379 69526 0.7379 down down correct
ARGX.US argenx SE 20191101 0 124.97 126.37 124.26 125.73 103879 125.73 up up correct
ARKO.US Arko Corp 20191101 0 9.9 9.9 9.9 9.9 52666 9.9
ARKR.US Ark Restaurants Corp 20191101 0 20.75 20.75 20.51 20.6525 953 20.0847 down down correct
ARLP.US Alliance Resource Partners L.P 20191101 0 11.45 12.1627 11.34 12.11 1106585 10.6023 up up correct
ARNA.US Arena Pharmaceuticals Inc 20191101 0 48.97 50.31 48.72 49.82 354557 49.82 up up correct
AROW.US Arrow Financial Corporation 20191101 0 35.21 35.55 35.16 35.3 20715 32.8716 up up correct
ARTL.US Artelo Biosciences Inc 20191101 0 2.27 2.55 2 2.06 25740 2.06 down down correct
ARTNA.US Artesian Resources Corporation 20191101 0 37.2914 37.3936 37.1 37.35 10797 35.1573 up up correct
ARTW.US Art's 20191101 0 1.8658 1.89 1.83 1.865 13130 1.865 down up incorrect
ARVN.US Arvinas Inc 20191101 0 20.78 22 20.62 21.7 121942 21.7 up down incorrect
ARWR.US Arrowhead Pharmaceuticals Inc 20191101 0 40.29 41.64 39.94 41.48 1511830 41.48 up up correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20191101 0 24.41 24.41 24.41 24.41 0 20.2696
ASLE.US AerSale Corporation 20191101 0 10.07 10.07 10.07 10.07 2 10.07
ASLN.US ASLAN Pharmaceuticals Limited 20191101 0 1.6 1.8 1.6 1.75 13275 1.75 up up correct
ASMB.US Assembly Biosciences Inc 20191101 0 16.5 17.82 16.34 16.93 567293 16.93 up up correct
ASML.US ASML Holding N.V 20191101 0 267.21 270.84 266.16 270.6 619244 265.5729 up up correct
ASPS.US Altisource Portfolio Solutions S.A 20191101 0 17.84 18.17 17.78 17.91 116786 17.91 up up correct
ASPU.US Aspen Group Inc 20191101 0 6.35 6.43 6.29 6.29 33305 6.29 down down correct
ASRT.US Assertio Holdings Inc 20191101 0 0.85 0.9299 0.7602 0.84 2558844 3.36 down up incorrect
ASRV.US AmeriServ Financial Inc 20191101 0 4.15 4.17 4.15 4.17 1898 3.9388 up up correct
ASTC.US Astrotech Corporation 20191101 0 1.55 1.55 1.47 1.47 5120 1.47 down down correct
ASTE.US Astec Industries Inc 20191101 0 35.28 36.06 35.105 35.92 364332 35.1515 up down incorrect
ASTS.US AST SpaceMobile Inc 20191101 0 9.77 9.77 9.77 9.77 300000 9.77
ASTSW.US AST SpaceMobile Inc 20191101 0 0.65 0.65 0.65 0.65 150000 0.65
ASUR.US Asure Software Inc 20191101 0 9 9.2 8.99 9.16 144566 9.16 up up correct
ASYS.US Amtech Systems Inc 20191101 0 5.78 5.824 5.74 5.81 28976 5.81 up up correct
ATAX.US America First Multifamily Investors L.P 20191101 0 7.97 8.15 7.9464 8.1 150808 7.1117 up up correct
ATCX.US Atlas Technical Consultants Inc 20191101 0 10.09 10.09 10.07 10.0801 12341 10.0801 down down correct
ATEC.US Alphatec Holdings Inc 20191101 0 6.8 7.06 6.59 6.71 598866 6.71 down down correct
ATER.US Aterian Inc 20191101 0 5.91 6.11 5.7 6.03 21200 6.03 up up correct
ATEX.US Anterix Inc 20191101 0 40.8 41.8 40.68 41.25 106675 41.25 up up correct
ATHE.US Alterity Therapeutics Limited 20191101 0 1.15 1.15 1.12 1.15 21495 1.15
ATHX.US Athersys Inc 20191101 0 1.29 1.31 1.28 1.29 314942 1.29
ATIF.US ATIF Holdings Limited 20191101 0 2.8 2.8474 2.72 2.74 53821 2.74 down down correct
ATLC.US Atlanticus Holdings Corporation 20191101 0 7.94 8.085 7.85 7.9 8205 7.9 down down correct
ATLO.US Ames National Corporation 20191101 0 27.68 27.68 27.35 27.5 10915 25.175 down down correct
ATMH.US All Things Mobile Analytic Inc 20191101 0 0.0013 0.0016 0.0011 0.0011 1781827 0.0011 down up incorrect
ATNI.US ATN International Inc 20191101 0 59.64 60.245 56.64 58.41 72115 56.8347 down up incorrect
ATNX.US Athenex Inc 20191101 0 11.06 11.66 11.06 11.58 634477 11.58 up up correct
ATOM.US Atomera Incorporated 20191101 0 3.45 3.55 3.3 3.4 52035 3.4 down down correct
ATOS.US Atossa Therapeutics Inc 20191101 0 1.58 1.71 1.57 1.69 54818 1.69 up up correct
ATRA.US Atara Biotherapeutics Inc 20191101 0 11.07 12.19 10.98 12.12 940793 12.12 up up correct
ATRC.US AtriCure Inc 20191101 0 26.79 28.15 26.79 27.91 453185 27.91 up up correct
ATRI.US Atrion Corporation 20191101 0 843.15 843.635 836 836 4508 816.5582 down down correct
ATRO.US Astronics Corporation 20191101 0 29.11 31.42 29.11 31.15 248820 31.15 up up correct
ATRS.US Antares Pharma Inc 20191101 0 3.38 3.4 3.25 3.4 1164195 3.4 up up correct
ATSG.US Air Transport Services Group Inc 20191101 0 20.95 21.3 20.72 21.13 270308 21.13 up up correct
ATVI.US Activision Blizzard Inc 20191101 0 56.21 57.43 55.46 55.82 10202910 55.1881 down down correct
ATXI.US Avenue Therapeutics Inc 20191101 0 5.75 5.84 5.75 5.84 9646 5.84 up down incorrect
ATXS.US Astria Therapeutics Inc 20191101 0 30.6 33.54 30.6 33.48 14850 33.48 up up correct
AUB.US Atlantic Union Bankshares Corporation 20191101 0 37.26 37.7481 37.09 37.53 259821 34.8919 up up correct
AUBN.US Auburn National Bancorporation Inc 20191101 0 43.4 43.5 43.4 43.5 863 41.1741 up up correct
AUDC.US AudioCodes Ltd 20191101 0 21 21.7 20.59 20.89 202818 20.4791 down down correct
AUID.US Ipsidy Inc. Common Stock 20191101 0 1.2 1.2 1.2 1.2 983 1.2
AUPH.US Aurinia Pharmaceuticals Inc 20191101 0 4.89 5.26 4.88 5.13 907343 5.13 up up correct
AUTL.US Autolus Therapeutics plc 20191101 0 12.1 12.72 11.98 12.66 139849 12.66 up down incorrect
AUTO.US AutoWeb Inc 20191101 0 2.59 2.59 2.5 2.5 6876 2.5 down down correct
AVAV.US AeroVironment Inc 20191101 0 58.25 60.92 58.25 60.415 146621 60.415 up up correct
AVCO.US Avalon GloboCare Corp 20191101 0 1.45 1.489 1.4456 1.47 44231 1.47 up up correct
AVCT.US American Virtual Cloud Technologies Inc 20191101 0 10.83 10.83 10.83 10.83 655 10.83
AVCTW.US AVCTW 20191101 0 0.38 0.39 0.38 0.39 1208 0.39 up up correct
AVDL.US Avadel Pharmaceuticals plc 20191101 0 4.5 5.17 4.34 4.95 392983 4.95 up up correct
AVEO.US AVEO Pharmaceuticals Inc 20191101 0 0.9091 0.9091 0.8815 0.8946 628607 8.946 down down correct
AVGO.US Broadcom Inc 20191101 0 292.99 296.59 292.09 296.59 2123401 272.6926 up up correct
AVGOP.US Broadcom Inc 20191101 0 1091.347 1098.59 1085 1098.59 49000 957.3265 up up correct
AVGR.US Avinger Inc 20191101 0 1.28 1.3406 1.27 1.32 229904 1.32 up up correct
AVID.US Avid Technology Inc 20191101 0 5.73 6.4679 5.68 6.25 1351940 6.25 up up correct
AVNW.US Aviat Networks Inc 20191101 0 13.7053 13.88 13.67 13.7621 2023 6.8811 up up correct
AVRO.US AVROBIO Inc 20191101 0 14.64 15.1 14.47 14.93 95984 14.93 up up correct
AVT.US Avnet Inc 20191101 0 39.93 40.315 39.4554 40.05 945771 37.821 up up correct
AVTX.US Avalo Therapeutics Inc 20191101 0 3.336 3.6 3.336 3.49 42700 3.49 up up correct
AVXL.US Anavex Life Sciences Corp 20191101 0 2.69 2.81 2.6692 2.78 252182 2.78 up up correct
AWH.US Aspira Women's Health Inc 20191101 0 0.6275 0.667 0.5975 0.64 184099 0.64 up up correct
AWRE.US Aware Inc 20191101 0 2.69 2.785 2.69 2.77 26563 2.77 up up correct
AXAS.US Abraxas Petroleum Corporation 20191101 0 0.3 0.3183 0.2832 0.3183 105502 6.366 up up correct
AXDX.US Accelerate Diagnostics Inc 20191101 0 15.53 16.22 15.4 15.85 116039 15.85 up up correct
AXGN.US AxoGen Inc 20191101 0 12.53 13.29 12.45 13.08 440897 13.08 up up correct
AXLA.US Axcella Health Inc 20191101 0 5.29 5.55 5.29 5.55 1081 5.55 up up correct
AXNX.US Axonics Inc 20191101 0 25.58 25.98 24.6601 25.1 520984 25.1 down down correct
AXON.US Axon Enterprise Inc 20191101 0 51.49 53.33 51 52.52 1085409 52.52 up up correct
AXSM.US Axsome Therapeutics Inc 20191101 0 24.24 24.94 23.9315 24.77 502414 24.77 up up correct
AXTI.US AXT Inc 20191101 0 3.1 3.21 3.1 3.185 179402 3.185 up up correct
AY.US Atlantica Sustainable Infrastructure plc 20191101 0 24 24.1357 23.95 24.055 427026 21.3566 up up correct
AYRO.US Ayro Inc 20191101 0 0.2955 0.3101 0.2935 0.3 4723 3 up up correct
AYTU.US Aytu Biopharma Inc 20191101 0 1.03 1.0998 1.01 1.03 9883 10.3
AZN.US AstraZeneca PLC 20191101 0 49.21 49.215 48.27 48.39 2875642 45.7885 down down correct
AZPN.US Aspen Technology Inc 20191101 0 115.47 117.4 114.045 115.12 407003 115.12 down up incorrect
AZRX.US AzurRx BioPharma Inc 20191101 0 0.68 0.75 0.66 0.712 27755 7.12 up up correct
BAND.US Bandwidth Inc 20191101 0 56.54 57.66 56.11 57.05 204423 57.05 up up correct
BANF.US BancFirst Corporation 20191101 0 58.28 58.83 58.27 58.73 53473 55.6613 up up correct
BANR.US Banner Corporation 20191101 0 54.51 55.29 54.02 55.24 301348 50.418 up up correct
BANX.US StoneCastle Financial Corp 20191101 0 22.63 22.7872 22.5756 22.63 7687 19.331
BATRA.US The Liberty Braves Group 20191101 0 29.6 29.91 29.5 29.63 28941 29.63 up up correct
BATRK.US The Liberty Braves Group 20191101 0 29.5 29.8 29.3 29.58 105279 29.58 up down incorrect
BBBY.US Bed Bath & Beyond Inc 20191101 0 13.86 14.16 13.37 13.38 7402703 12.9396 down down correct
BBCP.US Concrete Pumping Holdings Inc 20191101 0 3.48 3.49 3.35 3.37 48662 3.37 down down correct
BBGI.US Beasley Broadcast Group Inc 20191101 0 2.85 2.8954 2.84 2.84 32141 2.7227 down down correct
BBI.US Brickell Biotech Inc 20191101 0 2.5104 2.65 2.5104 2.55 26947 2.55 up down incorrect
BBIG.US Vinco Ventures Inc 20191101 0 1.9501 1.9501 1.9342 1.9342 493 1.9342 down down correct
BBIO.US BridgeBio Pharma Inc 20191101 0 22.83 24.42 22.5841 24.15 306515 24.15 up up correct
BBQ.US BBQ Holdings Inc 20191101 0 5.05 5.09 4.9245 5 25685 5 down down correct
BBSI.US Barrett Business Services Inc 20191101 0 88.34 89.46 88.08 89.06 23693 85.4327 up up correct
BCBP.US BCB Bancorp Inc 20191101 0 12.89 13 12.89 13 29285 11.6348 up up correct
BCDA.US BioCardia Inc 20191101 0 4.22 4.42 4.22 4.25 1151 4.25 up up correct
BCDAW.US BioCardia Inc 20191101 0 1.44 1.44 1.25 1.25 25900 1.25 down down correct
BCEL.US Atreca Inc 20191101 0 11.34 12.4 11.34 11.77 65326 11.77 up down incorrect
BCLI.US Brainstorm Cell Therapeutics Inc 20191101 0 3.62 3.75 3.62 3.67 34926 3.67 up up correct
BCML.US BayCom Corp 20191101 0 21.15 21.72 21.15 21.66 15804 21.66 up up correct
BCOR.US Blucora Inc 20191101 0 21.81 22.28 21.81 22.035 201158 22.035 up up correct
BCOV.US Brightcove Inc 20191101 0 9.55 9.665 9.55 9.62 193557 9.62 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20191101 0 7.4179 7.4179 7.4179 7.4179 0 7.4179
BCPC.US Balchem Corporation 20191101 0 102.3 104.55 101.4213 103.29 121725 101.8385 up down incorrect
BCRX.US BioCryst Pharmaceuticals Inc 20191101 0 2 2.08 2 2.07 843619 2.07 up up correct
BCYC.US Bicycle Therapeutics plc 20191101 0 9.31 9.614 9.24 9.24 2166 9.24 down down correct
BDREX.US BDREX 20191101 0 10.98 10.98 10.98 10.98 0 1.9382
BDRWX.US BDRWX 20191101 0 10.97 10.97 10.97 10.97 0 1.9253
BDSI.US BioDelivery Sciences International Inc 20191101 0 5.82 5.94 5.71 5.93 656902 5.93 up down incorrect
BECN.US Beacon Roofing Supply Inc 20191101 0 31.19 32.51 31.185 32.51 448536 32.51 up up correct
BEEM.US Beam Global 20191101 0 5.315 5.4 5.315 5.315 608 5.315
BELFA.US Bel Fuse Inc 20191101 0 13.59 14.05 12.48 12.5 57265 12.0295 down up incorrect
BELFB.US Bel Fuse Inc 20191101 0 14.95 15.2 13.995 14.46 98691 13.8412 down up incorrect
BFC.US Bank First Corporation 20191101 0 70.3 70.3299 68.8149 70 14387 67.7604 down down correct
BFI.US BurgerFi International Inc 20191101 0 10.4 10.41 10.39 10.39 134130 10.39 down down correct
BFIIW.US BurgerFi International LLC 20191101 0 0.15 0.1799 0.15 0.179 263400 0.179 up up correct
BFIN.US BankFinancial Corporation 20191101 0 12.86 13.1 12.855 13.08 18533 11.9429 up up correct
BFST.US Business First Bancshares Inc 20191101 0 24.66 24.73 24.09 24.39 14146 23.2572 down down correct
BGCP.US BGC Partners Inc 20191101 0 5.22 5.42 5.22 5.4 1502713 5.0373 up up correct
BGFDX.US BGFDX 20191101 0 23.83 23.83 23.83 23.83 0 21.7259
BGFLX.US BGFLX 20191101 0 23.83 23.83 23.83 23.83 0 21.6376
BGFTX.US BGFTX 20191101 0 23.78 23.78 23.78 23.78 0 21.7648
BGFV.US Big 5 Sporting Goods Corporation 20191101 0 3.21 3.27 3.07 3.12 327440 2.6547 down up incorrect
BGNE.US BeiGene Ltd 20191101 0 170 189.99 170 189.56 2999888 189.56 up up correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20191101 0 2.98 3.1 2.94 3.02 118447 3.02 up up correct
BHF.US Brighthouse Financial Inc 20191101 0 38.15 39.13 37.81 39.05 916678 39.05 up up correct
BHFAL.US Brighthouse Financial Inc 20191101 0 26.75 26.95 26.6253 26.95 22383 23.6235 up up correct
BHFAP.US Brighthouse Financial Inc 20191101 0 27.55 27.72 27.4626 27.72 23164 24.1483 up up correct
BHTG.US BioHiTech Global Inc 20191101 0 1.82 1.83 1.78 1.8201 8959 1.8201 up up correct
BIDU.US Baidu Inc 20191101 0 103.05 104.64 102.5 104.64 5302865 104.64 up up correct
BIIB.US Biogen Inc 20191101 0 299.79 303.79 298.57 299.2 1463263 299.2 down down correct
BILI.US Bilibili Inc 20191101 0 15.98 16.5 15.9 16.46 4874594 16.46 up down incorrect
BIMI.US BIMI International Medical Inc 20191101 0 5.53 5.7 4.79 4.92 1350009 4.92 down up incorrect
BIOC.US Biocept Inc 20191101 0 0.713 0.74 0.713 0.7316 30906 7.316 up up correct
BIOL.US BIOLASE Inc 20191101 0 0.6004 0.6185 0.5801 0.5801 114714 0.5801 down up incorrect
BIOX.US Bioceres Crop Solutions Corp 20191101 0 6.31 6.31 6.161 6.19 2881 6.19 down down correct
BITF.US Bitfarms Ltd. Common Stock 20191101 0 0.7 0.8 0.69 0.78 34466 0.78 up up correct
BIVI.US BioVie Inc 20191101 0 0.0601 0.065 0.0599 0.06 508 7.5 down down correct
BJRI.US BJ's Restaurants Inc 20191101 0 39.64 40.8 39.4 40.41 261036 40.1014 up up correct
BKCC.US BlackRock Capital Investment Corporation 20191101 0 4.6 4.74 4.6 4.71 336036 3.603 up up correct
BKEP.US Blueknight Energy Partners L.P 20191101 0 1.16 1.19 1.15 1.17 171631 0.9825 up down incorrect
BKEPP.US Blueknight Energy Partners L.P 20191101 0 5.29 5.38 5.29 5.31 11742 4.2633 up down incorrect
BKNG.US Booking Holdings Inc 20191101 0 2023.62 2041.58 2007.7475 2032.02 333184 2032.02 up up correct
BKR.US Baker Hughes Company 20191101 0 21.5 21.97 21.35 21.9 4457662 20.1889 up down incorrect
BKSC.US Bank of South Carolina Corporation 20191101 0 18.94 18.94 17.995 18.75 4725 17.324 down up incorrect
BKYI.US BIO 20191101 0 0.63 0.63 0.532 0.5483 1583 4.3864 down down correct
BL.US BlackLine Inc 20191101 0 47.01 47.52 46.01 46.76 330541 46.76 down down correct
BLBD.US Blue Bird Corporation 20191101 0 19.7 19.85 19.61 19.73 37829 19.73 up up correct
BLCM.US Bellicum Pharmaceuticals Inc 20191101 0 0.846 1.23 0.8403 1.07 2759622 10.7 up up correct
BLDP.US Ballard Power Systems Inc 20191101 0 5.54 5.64 5.46 5.64 1225124 5.64 up up correct
BLFS.US BioLife Solutions Inc 20191101 0 17.13 17.87 17.13 17.69 103842 17.69 up up correct
BLIN.US Bridgeline Digital Inc 20191101 0 1.56 1.6274 1.55 1.57 26300 1.57 up up correct
BLKB.US Blackbaud Inc 20191101 0 84.34 85.71 84.07 85.35 248909 85.0892 up up correct
BLMN.US Bloomin' Brands Inc 20191101 0 19.88 20.32 19.77 20.1 717581 19.8067 up down incorrect
BLNK.US Blink Charging Co 20191101 0 2.11 2.15 2.08 2.13 140709 2.13 up down incorrect
BLNKW.US BLNKW 20191101 0 0.2604 0.2702 0.26 0.27 2572 0.27 up down incorrect
BLPH.US Bellerophon Therapeutics Inc 20191101 0 0.42 0.45 0.42 0.43 5230 6.45 up up correct
BLRX.US BioLineRx Ltd 20191101 0 2.66 2.9 2.61 2.79 129521 2.79 up up correct
BLU.US BELLUS Health Inc 20191101 0 6.78 7.47 6.69 7.35 70810 7.35 up up correct
BLUCX.US Bluestone Community Development Fund 20191101 0 9.85 9.85 9.85 9.85 0 9.2599
BLUE.US bluebird bio Inc 20191101 0 81.0098 87.5765 80.0103 82.8189 1385546 53.6392 up up correct
BMRA.US Biomerica Inc 20191101 0 3.14 3.14 3.07 3.1 22304 3.1 down down correct
BMRC.US Bank of Marin Bancorp 20191101 0 44.05 45.24 43.86 44.05 33603 41.8012
BMRN.US BioMarin Pharmaceutical Inc 20191101 0 74 74 73.01 73.63 924897 73.63 down down correct
BMTC.US Bryn Mawr Bank Corporation 20191101 0 38.3 38.63 38.25 38.44 51039 36.0741 up up correct
BNFT.US Benefitfocus Inc 20191101 0 22.72 23.39 22.69 23.12 459355 23.12 up up correct
BNGO.US Bionano Genomics Inc 20191101 0 0.8011 0.87 0.7701 0.8474 1881960 0.8474 up up correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20191101 0 0.19 0.19 0.1557 0.1557 1469 0.1557 down down correct
BNSO.US Bonso Electronics International Inc 20191101 0 2.4301 2.4301 2.4301 2.4301 602 2.4301
BNTC.US Benitec Biopharma Inc 20191101 0 0.66 0.67 0.66 0.66 903 9.9
BNTX.US BioNTech SE 20191101 0 16.8 16.8 16.12 16.52 82872 16.52 down down correct
BOCH.US Bank of Commerce Holdings 20191101 0 11.22 11.31 11.22 11.3 16228 10.7999 up up correct
BOKF.US BOK Financial Corporation 20191101 0 77.63 79.9 77.63 79.82 161678 74.9909 up up correct
BOMN.US Boston Omaha Corporation 20191101 0 22.81 23.2561 22.5 22.95 60199 22.95 up up correct
BOOM.US DMC Global Inc 20191101 0 44.98 45.43 43.715 44.88 235249 44.5269 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20191101 0 1.93 1.99 1.9 1.96 10187 1.96 up up correct
BOTJ.US Bank of the James Financial Group Inc 20191101 0 14.77 14.875 14.75 14.75 1799 12.7725 down down correct
BOXL.US Boxlight Corporation 20191101 0 1.702 1.815 1.67 1.72 104756 1.72 up up correct
BPMC.US Blueprint Medicines Corporation 20191101 0 69.58 69.62 67.1 68.48 540625 68.48 down down correct
BPOP.US Popular Inc 20191101 0 54.89 55.303 54.89 55.22 440106 51.4473 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20191101 0 26.69 26.96 25.8634 26.87 13273 23.7328 up up correct
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20191101 0 26.83 26.88 26.54 26.7 5945 23.9799 down up incorrect
BPRN.US The Bank of Princeton 20191101 0 28.75 29.5 28.5 29.39 8684 28.1334 up down incorrect
BPTH.US Bio 20191101 0 10.8322 11.78 10.8322 11.3507 48226 11.3507 up up correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20191101 0 18.86 19 18.85 18.96 1060500 16.4131 up up correct
BPYPO.US Brookfield Property Partners L.P 20191101 0 27.24 27.28 27.09 27.24 23000 22.8854
BPYPP.US Brookfield Property Partners L.P 20191101 0 26.52 26.635 26.52 26.6 9000 22.8918 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20191101 0 0.195 0.21 0.18 0.2 115515 0.2 up up correct
BRID.US Bridgford Foods Corporation 20191101 0 24.85 25.2 24.56 25.2 1552 25.2 up down incorrect
BRKL.US Brookline Bancorp Inc 20191101 0 15.71 15.81 15.61 15.805 203254 14.5778 up up correct
BRKR.US Bruker Corporation 20191101 0 50.03 52.23 48.54 50.1 1310345 49.7765 up down incorrect
BRKS.US Brooks Automation Inc 20191101 0 42.82 43.385 42.585 43 763693 42.3906 up up correct
BROGW.US Brooge Energy Limited 20191101 0 0.5499 0.5499 0.5499 0.5499 100 0.5499
BRP.US BRP Group Inc 20191101 0 16.2 16.47 15.9693 16.14 142874 16.14 down down correct
BRPM.US B. Riley Principal 150 Merger Corp 20191101 0 9.88 9.88 9.88 9.88 50000 9.88
BRTX.US BioRestorative Therapies Inc. Common Stock 20191101 0 0.15 0.15 0.126 0.15 68441 600
BRY.US Berry Corporation 20191101 0 9.43 9.76 9.32 9.76 437709 9.0181 up up correct
BSET.US Bassett Furniture Industries Incorporated 20191101 0 15.25 15.63 15.15 15.25 71876 13.9968
BSGM.US BioSig Technologies Inc 20191101 0 6.65 6.78 6.5828 6.68 71963 6.68 up up correct
BSQR.US BSQUARE Corporation 20191101 0 1.07 1.075 1.03 1.04 59753 1.04 down down correct
BSRR.US Sierra Bancorp 20191101 0 27.48 27.67 27.3 27.63 20715 25.6916 up up correct
BSVN.US Bank7 Corp 20191101 0 18.65 18.93 18.64 18.74 3854 17.122 up down incorrect
BTAI.US BioXcel Therapeutics Inc 20191101 0 4.2 4.31 3.76 4.26 132473 4.26 up down incorrect
BTB.US Bit Brother Limited 20191101 0 0.47 0.5 0.42 0.45 134600 0.45 down down correct
BTBT.US Bit Digital Inc 20191101 0 0.4302 0.435 0.41 0.4121 111306 0.4121 down down correct
BTCS.US BTCS Inc. Common Stock 20191101 0 0.115 0.12 0.115 0.12 2846 1.2 up up correct
BTCY.US Biotricity Inc. Common Stock 20191101 0 0.58 0.589 0.5 0.58 12567 0.58
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20191101 0 2.8331 2.86 2.6845 2.749 3912 5.498 down down correct
BUSE.US First Busey Corporation 20191101 0 26.59 26.73 26.39 26.7 87776 24.5435 up up correct
BVXV.US BiondVax Pharmaceuticals Ltd 20191101 0 5.39 5.4 5.36 5.38 2460 5.38 down down correct
BWAY.US BrainsWay Ltd 20191101 0 9 9.89 8.745 9.31 36959 9.31 up up correct
BWB.US Bridgewater Bancshares Inc 20191101 0 12.59 12.7 12.42 12.51 128207 12.51 down up incorrect
BWEN.US Broadwind Inc 20191101 0 1.63 1.65 1.58 1.6 33432 1.6 down down correct
BWFG.US Bankwell Financial Group Inc 20191101 0 28.5 28.74 28.3 28.74 9387 27.0644 up down incorrect
BWMX.US Betterware de Mexico S.A.B. de C.V 20191101 0 10.16 10.16 10.16 10.16 0 9.1282
BYFC.US Broadway Financial Corporation 20191101 0 1.68 1.68 1.62 1.66 705 1.66 down down correct
BYND.US Beyond Meat Inc 20191101 0 84.37 85.29 81.83 82 5220503 82 down down correct
BYRN.US Byrna Technologies Inc 20191101 0 1.495 1.495 1.495 1.495 100 1.495
BYSI.US BeyondSpring Inc 20191101 0 11.87 12.92 11.8 12.82 59950 12.82 up up correct
BZUN.US Baozun Inc 20191101 0 44.44 45 43.61 43.69 656622 43.69 down down correct
CAAS.US China Automotive Systems Inc 20191101 0 2 2 1.97 1.97 2733 1.97 down down correct
CABA.US Cabaletta Bio Inc 20191101 0 10.51 10.91 10.1 10.75 157515 10.75 up up correct
CAC.US Camden National Corporation 20191101 0 44.64 45.085 44.61 44.75 32939 41.7539 up up correct
CACC.US Credit Acceptance Corporation 20191101 0 438.62 447.61 438.62 443.04 69003 443.04 up up correct
CADCX.US CADCX 20191101 0 25.61 25.61 25.61 25.61 0 22.8482
CADEX.US CADEX 20191101 0 25.64 25.64 25.64 25.64 0 22.9886
CADFX.US CION Ares Diversified Credit Fund W 20191101 0 25.63 25.63 25.63 25.63 0 22.8875
CADUX.US CADUX 20191101 0 25.64 25.64 25.64 25.64 0 22.8916
CADWX.US CADWX 20191101 0 25.64 25.64 25.64 25.64 0 23.5486
CAKE.US The Cheesecake Factory Incorporated 20191101 0 42.07 42.56 41.41 41.96 743111 41.1351 down down correct
CALA.US Calithera Biosciences Inc 20191101 0 3.02 3.46 3 3.33 718336 3.33 up up correct
CALB.US California BanCorp 20191101 0 19 19 19 19 3500 19
CALM.US Cal 20191101 0 40.11 41.24 40.11 40.96 262845 40.9231 up up correct
CAMP.US CalAmp Corp 20191101 0 11.27 11.63 11.14 11.57 298317 11.57 up up correct
CAMT.US Camtek Ltd 20191101 0 10.81 11.05 10.81 10.93 101687 10.93 up up correct
CAPR.US Capricor Therapeutics Inc 20191101 0 2.6 2.66 2.51 2.55 29809 2.55 down down correct
CAR.US Avis Budget Group Inc 20191101 0 27.24 28.9 26.51 27.75 4208515 27.75 up up correct
CARA.US Cara Therapeutics Inc 20191101 0 20.68 21.28 20.6164 21.15 383976 21.15 up up correct
CARE.US Carter Bankshares Inc 20191101 0 19.69 19.79 19.61 19.77 72362 19.6294 up up correct
CARG.US CarGurus Inc 20191101 0 33.75 35.32 33.44 35.27 1062389 35.27 up up correct
CARV.US Carver Bancorp Inc 20191101 0 3.01 3.064 3.01 3.0224 1287 3.0224 up up correct
CASA.US Casa Systems Inc 20191101 0 4.86 5.12 4.2 4.3 3033669 4.3 down up incorrect
CASH.US Meta Financial Group Inc 20191101 0 31.9 31.97 31.51 31.76 158264 31.3404 down down correct
CASI.US CASI Pharmaceuticals Inc 20191101 0 3.29 3.35 3.25 3.27 86877 3.27 down down correct
CASS.US Cass Information Systems Inc 20191101 0 57.49 58.9 57.35 58.78 95935 55.6331 up up correct
CASY.US Casey's General Stores Inc 20191101 0 170.74 174.32 169.45 172.58 430740 170.0519 up up correct
CATB.US Catabasis Pharmaceuticals Inc 20191101 0 5.1 5.59 5.1 5.58 89138 33.48 up up correct
CATC.US Cambridge Bancorp 20191101 0 78.0254 79.7 78.0254 79.7 2244 74.3614 up up correct
CATY.US Cathay General Bancorp 20191101 0 35.82 36.24 35.75 36.23 183535 33.6059 up up correct
CBAN.US Colony Bankcorp Inc 20191101 0 15.3332 15.75 15.3332 15.75 4418 14.8714 up up correct
CBAT.US CBAK Energy Technology Inc 20191101 0 0.5688 0.57 0.52 0.5298 109352 0.5298 down down correct
CBAY.US CymaBay Therapeutics Inc 20191101 0 4.51 5.03 4.44 4.96 586548 4.96 up up correct
CBFV.US CB Financial Services Inc 20191101 0 27.05 27.8 27.05 27.4 1261 24.9566 up up correct
CBIO.US Catalyst Biosciences Inc 20191101 0 5.43 5.8199 5.43 5.65 116732 5.65 up up correct
CBLI.US Cleveland BioLabs Inc 20191101 0 0.7 0.7 0.66 0.6681 3713 0.6681 down up incorrect
CBMB.US CBM Bancorp Inc 20191101 0 13.94 13.95 13.94 13.95 2800 12.475 up up correct
CBNK.US Capital Bancorp Inc 20191101 0 14.49 14.49 14.19 14.19 11659 14.1329 down down correct
CBOE.US Cboe Global Markets Inc 20191101 0 119.47 119.47 112.445 114.85 1028848 111.407 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20191101 0 156.47 157.28 155.428 155.93 277797 148.269 down down correct
CBSH.US Commerce Bancshares Inc 20191101 0 61.781 62.3524 61.4667 62.3524 381266 54.5652 up up correct
CBTX.US CBTX Inc 20191101 0 29.08 29.08 28.65 28.87 38764 27.8036 down up incorrect
CCB.US Coastal Financial Corporation 20191101 0 15.1 15.23 15.05 15.07 14827 15.07 down up incorrect
CCBG.US Capital City Bank Group Inc 20191101 0 28.71 29.23 28.7 29.125 58389 27.5944 up down incorrect
CCD.US Calamos Dynamic Convertible and Income Fund 20191101 0 20.72 20.915 20.65 20.8 53046 17.3269 up up correct
CCEP.US Coca 20191101 0 53.87 54.52 53.68 53.85 1025742 50.272 down down correct
CCLFX.US CCLFX 20191101 0 10.12 10.12 10.12 10.12 0 8.7619
CCLP.US CSI Compressco LP 20191101 0 2.72 2.75 2.65 2.75 78761 2.5663 up up correct
CCMP.US CMC Materials Inc 20191101 0 151.92 154.93 150.735 154.66 214959 150.2087 up up correct
CCNC.US Code Chain New Continent Limited 20191101 0 0.82 0.85 0.8 0.81 2345 0.81 down up incorrect
CCNE.US CNB Financial Corporation 20191101 0 31.25 32.0598 31.25 31.98 13297 29.8964 up up correct
CCOI.US Cogent Communications Holdings Inc 20191101 0 58.85 58.85 56.88 57.74 175937 52.5345 down down correct
CCRN.US Cross Country Healthcare Inc 20191101 0 10.92 11.1 10.76 10.88 195151 10.88 down up incorrect
CCXI.US ChemoCentryx Inc 20191101 0 8.67 9.24 8.6 9.04 471179 9.04 up up correct
CDEV.US Centennial Resource Development Inc 20191101 0 3.47 3.59 3.41 3.47 5428936 3.47
CDK.US CDK Global Inc 20191101 0 50.68 51.61 50.27 51.51 536869 50.0199 up up correct
CDLX.US Cardlytics Inc 20191101 0 42.07 42.07 40.73 41.45 246442 41.45 down down correct
CDMO.US Avid Bioservices Inc 20191101 0 5.36 5.529 5.36 5.41 135283 5.41 up down incorrect
CDNA.US CareDx Inc 20191101 0 24.21 24.45 21.15 23.09 3581512 23.09 down down correct
CDNS.US Cadence Design Systems Inc 20191101 0 65.69 66.42 65.22 65.48 2596801 65.48 down down correct
CDTX.US Cidara Therapeutics Inc 20191101 0 2.21 2.45 2.21 2.34 292562 2.34 up up correct
CDW.US CDW Corporation 20191101 0 128.96 131.4 128.47 131.2 1067143 127.9496 up up correct
CDXC.US ChromaDex Corporation 20191101 0 2.88 2.95 2.82 2.85 477321 2.85 down down correct
CDXS.US Codexis Inc 20191101 0 13.64 14.16 13.54 13.87 340385 13.87 up up correct
CDZI.US Cadiz Inc 20191101 0 11.87 11.9 11.71 11.76 106645 11.76 down down correct
CECE.US CECO Environmental Corp 20191101 0 6.9 7.16 6.86 7.09 55945 7.09 up up correct
CEDAX.US CEDAX 20191101 0 25.49 25.49 25.49 25.49 0 23.7286
CEDIX.US Destra International & Event 20191101 0 25.5 25.5 25.5 25.5 0 23.205
CEDLX.US CEDLX 20191101 0 25.49 25.49 25.49 25.49 0 23.8188
CEDTX.US CEDTX 20191101 0 25.48 25.48 25.48 25.48 0 23.8809
CELC.US Celcuity Inc 20191101 0 15.75 15.75 15.105 15.44 5236 15.44 down down correct
CELH.US Celsius Holdings Inc 20191101 0 3.5 3.65 3.49 3.6 128567 3.6 up up correct
CELU.US Celularity Inc 20191101 0 9.85 9.85 9.85 9.85 0 9.85
CEMI.US Chembio Diagnostics Inc 20191101 0 5.448 5.485 5.3 5.3 41307 5.3 down down correct
CENT.US Central Garden & Pet Company 20191101 0 30.17 30.46 30.09 30.23 69228 30.23 up up correct
CENTA.US Central Garden & Pet Company 20191101 0 28.49 28.73 28.3443 28.45 140045 28.45 down up incorrect
CENX.US Century Aluminum Company 20191101 0 5.96 6.43 5.95 6.41 3494702 6.41 up up correct
CERC.US Cerecor Inc 20191101 0 3.336 3.6 3.336 3.49 42873 3.49 up up correct
CERN.US Cerner Corporation 20191101 0 67.39 67.98 67.26 67.53 1980303 65.8524 up up correct
CERS.US Cerus Corporation 20191101 0 4.36 4.68 4.34 4.64 1011949 4.64 up up correct
CETX.US Cemtrex Inc 20191101 0 1.37 1.52 1.37 1.47 268416 1.47 up up correct
CEVA.US CEVA Inc 20191101 0 27.46 28.31 27.25 28.26 65339 28.26 up down incorrect
CFB.US CrossFirst Bankshares Inc 20191101 0 13.36 13.825 13.2 13.82 115428 13.82 up down incorrect
CFBK.US CF Bankshares Inc 20191101 0 13.2 13.31 13.03 13.31 1054 13.1909 up down incorrect
CFFI.US C&F Financial Corporation 20191101 0 50.67 51.95 50.67 51.95 2826 47.8533 up down incorrect
CFFN.US Capitol Federal Financial Inc 20191101 0 14.25 14.44 14.19 14.41 243623 12.9075 up up correct
CFMS.US Conformis Inc 20191101 0 1.88 2.045 1.81 2.03 365023 2.03 up up correct
CFRX.US ContraFect Corporation 20191101 0 0.33 0.34 0.3101 0.3101 92106 3.101 down down correct
CG.US The Carlyle Group Inc 20191101 0 27.5 28.04 27.25 27.99 1183133 26.1167 up up correct
CGBD.US TCG BDC Inc 20191101 0 14.34 14.44 14.29 14.3 243102 10.6256 down down correct
CGC.US Canopy Growth Corporation 20191101 0 19.68 20.18 19.52 19.71 3441680 19.71 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20191101 0 24.39 24.39 24.39 24.39 0 21.7575
CGEN.US Compugen Ltd 20191101 0 5.2 5.33 4.95 5.01 308373 5.01 down down correct
CGNX.US Cognex Corporation 20191101 0 51.84 52.51 51.52 52.39 1481633 50.6174 up up correct
CGO.US Calamos Global Total Return Fund 20191101 0 12.14 12.1878 12.09 12.16 24722 10.0083 up up correct
CGRN.US Capstone Green Energy Corporation 20191101 0 2.33 2.77 2.2567 2.58 405359 2.58 up down incorrect
CHCI.US Comstock Holding Companies Inc 20191101 0 1.99 2.05 1.96 2.03 15435 2.03 up up correct
CHCO.US City Holding Company 20191101 0 79.64 80.35 79.35 80.21 38884 75.1551 up down incorrect
CHDN.US Churchill Downs Incorporated 20191101 0 130.55 131.4 127.145 129.11 284411 127.6957 down down correct
CHEF.US The Chefs' Warehouse Inc 20191101 0 33.22 35.2 32.96 34.56 373112 34.56 up up correct
CHEK.US Check 20191101 0 1.72 1.87 1.7 1.797 29852 1.797 up down incorrect
CHI.US Calamos Convertible Opportunities and Income Fund 20191101 0 10.7 10.7499 10.65 10.69 155345 8.9033 down down correct
CHKP.US Check Point Software Technologies Ltd 20191101 0 112.82 113.65 111.98 112.12 705671 112.12 down up incorrect
CHMG.US Chemung Financial Corporation 20191101 0 42.54 43.63 42.54 43.34 4797 40.4203 up up correct
CHNG.US Change Healthcare Inc 20191101 0 13.25 13.57 13.015 13.4 482131 13.4 up up correct
CHNGU.US Change Healthcare Inc 20191101 0 51.17 51.93 51.16 51.48 67600 45.9634 up up correct
CHNR.US China Natural Resources Inc 20191101 0 1.4 1.4 1.24 1.265 51685 1.265 down up incorrect
CHRS.US Coherus BioSciences Inc 20191101 0 17.42 17.96 17.28 17.66 825696 17.66 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20191101 0 74.37 75.98 74.12 74.7 4238809 70.8716 up up correct
CHSCL.US CHS Inc 20191101 0 27.88 27.9 27.53 27.61 38168 23.7711 down up incorrect
CHSCM.US CHS Inc 20191101 0 26.61 26.66 26.45 26.45 16431 22.9684 down down correct
CHSCN.US CHS Inc 20191101 0 27.61 27.61 27.31 27.43 14886 23.6586 down down correct
CHSCO.US CHS Inc 20191101 0 27.64 27.67 27.55 27.59 29485 23.5472 down down correct
CHSCP.US CHS Inc 20191101 0 28.1 28.21 28.03 28.04 10894 24.0827 down down correct
CHTR.US Charter Communications Inc 20191101 0 469.97 478.07 469.045 476.48 1144314 476.48 up up correct
CHUY.US Chuy's Holdings Inc 20191101 0 24.42 24.74 24.21 24.74 79269 24.74 up down incorrect
CHW.US Calamos Global Dynamic Income Fund 20191101 0 8.17 8.24 8.125 8.2001 186172 6.6821 up up correct
CHX.US ChampionX Corporation 20191101 0 25.51 26.44 25.51 26.33 595267 26.33 up up correct
CHY.US Calamos Convertible and High Income Fund 20191101 0 11.14 11.2105 11.11 11.16 144948 9.3261 up down incorrect
CIDM.US Cinedigm Corp 20191101 0 1 1 0.9058 0.915 23059 0.915 down down correct
CIGI.US Colliers International Group Inc 20191101 0 67.44 67.79 67.1 67.41 76517 67.2386 down down correct
CIH.US China Index Holdings Limited 20191101 0 3.25 3.38 3.25 3.3 15856 3.3 up up correct
CINF.US Cincinnati Financial Corporation 20191101 0 113.52 114 111.08 112.1 559183 105.5862 down down correct
CIVB.US Civista Bancshares Inc 20191101 0 22.5 22.765 22.46 22.5 25322 21.3811
CIZN.US Citizens Holding Company 20191101 0 20.4522 20.4522 20.4522 20.4522 153 18.4206
CJJD.US China Jo 20191101 0 1.24 1.29 1.24 1.26 178335 1.26 up up correct
CKPT.US Checkpoint Therapeutics Inc 20191101 0 1.98 2.1 1.98 2.04 48760 2.04 up up correct
CLAR.US Clarus Corporation 20191101 0 12.7685 12.9182 12.1999 12.3246 370565 12.1539 down down correct
CLBK.US Columbia Financial Inc 20191101 0 16.51 16.73 16.47 16.64 147217 16.64 up up correct
CLBS.US Caladrius Biosciences Inc 20191101 0 2.1 2.15 2.0601 2.14 13760 2.14 up up correct
CLDB.US Cortland Bancorp 20191101 0 21 21.85 21 21.85 800 20.517 up up correct
CLDX.US Celldex Therapeutics Inc 20191101 0 2.29 2.4151 2.29 2.4 67300 2.4 up up correct
CLFD.US Clearfield Inc 20191101 0 12.47 12.69 12.47 12.57 17014 12.57 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20191101 0 4.67 4.67 4.67 4.67 880 4.67
CLIR.US ClearSign Technologies Corporation 20191101 0 0.95 1 0.95 1 25826 1 up down incorrect
CLLS.US Cellectis S.A 20191101 0 11.92 12.54 11.91 12.34 107268 12.34 up down incorrect
CLMT.US Calumet Specialty Products Partners L.P 20191101 0 3.54 3.6461 3.4829 3.59 79911 3.59 up up correct
CLNE.US Clean Energy Fuels Corp 20191101 0 2.25 2.34 2.25 2.29 578673 2.29 up down incorrect
CLNN.US Clene Inc 20191101 0 10.39 10.39 10.39 10.39 2 10.39
CLPS.US CLPS Incorporation 20191101 0 4.65 4.6775 4.31 4.4515 27105 4.4515 down down correct
CLPT.US ClearPoint Neuro Inc 20191101 0 3.8 4.08 3.8 3.93 10942 3.93 up up correct
CLRB.US Cellectar Biosciences Inc 20191101 0 1.49 1.5247 1.47 1.49 40512 1.49
CLRO.US ClearOne Inc 20191101 0 1.52 1.57 1.52 1.565 4426 1.565 up down incorrect
CLSD.US Clearside Biomedical Inc 20191101 0 1.3 1.3 1.2104 1.27 1022180 1.27 down down correct
CLSK.US CleanSpark Inc 20191101 0 0.4 0.46 0.4 0.45 5306 4.5 up up correct
CLSN.US Celsion Corporation 20191101 0 1.62 1.701 1.62 1.7 47924 1.7 up up correct
CLVS.US Clovis Oncology Inc 20191101 0 3.22 3.645 3.18 3.585 4224284 3.585 up up correct
CLWT.US Euro Tech Holdings Company Limited 20191101 0 1.626 1.698 1.6116 1.698 28743 1.0961 up down incorrect
CLXT.US Calyxt Inc 20191101 0 4.64 4.94 4.62 4.9 32900 4.9 up down incorrect
CMBM.US Cambium Networks Corporation 20191101 0 8.78 8.79 8.5 8.67 34815 8.67 down down correct
CMCO.US Columbus McKinnon Corporation 20191101 0 37.8 38.54 37.8 38.25 180095 37.7205 up up correct
CMCSA.US Comcast Corporation 20191101 0 45.19 45.21 44.51 44.75 16314080 42.9949 down down correct
CMCT.US CIM Commercial Trust Corporation 20191101 0 14.55 14.79 14.5 14.56 20797 13.5972 up up correct
CME.US CME Group Inc 20191101 0 206.91 207.7931 200.5281 201.51 1358345 186.1466 down down correct
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20191101 0 14.88 14.98 14.56 14.62 1473900 14.62 down down correct
CMII.US CM Life Sciences II Inc 20191101 0 0.044 0.044 0.044 0.044 0 0.044
CMLS.US Cumulus Media Inc 20191101 0 13.9 14.0845 13.79 13.89 58410 13.89 down down correct
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20191101 0 0.09 0.09 0.09 0.09 0 0.09
CMMB.US Chemomab Therapeutics Ltd 20191101 0 38.4 39.68 36.8 39.68 331 39.68 up up correct
CMPR.US Cimpress plc 20191101 0 133.07 135.88 131.315 135.83 166020 135.83 up up correct
CMRX.US Chimerix Inc 20191101 0 1.45 1.585 1.44 1.57 1003545 1.57 up up correct
CMTL.US Comtech Telecommunications Corp 20191101 0 35 35.8 34.77 35.475 188943 34.1361 up up correct
CNBKA.US Century Bancorp Inc 20191101 0 87.25 87.57 87.2 87.2 4725 85.9694 down down correct
CNCE.US Concert Pharmaceuticals Inc 20191101 0 6.28 6.61 6.24 6.5 127069 6.5 up up correct
CNDT.US Conduent Incorporated 20191101 0 6.25 6.515 6.15 6.37 1804833 6.37 up down incorrect
CNET.US ZW Data Action Technologies Inc 20191101 0 1.35 1.46 1.33 1.46 165840 1.46 up up correct
CNFR.US Conifer Holdings Inc 20191101 0 3.5424 3.7715 3.5 3.6803 2627 3.6803 up up correct
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20191101 0 22.3 22.3 22.3 22.3 343 18.6633
CNOB.US ConnectOne Bancorp Inc 20191101 0 24.63 24.66 24.3 24.41 93319 23.5294 down down correct
CNRLX.US CNRLX 20191101 0 10.85 10.85 10.85 10.85 0 10.85
CNROX.US CNROX 20191101 0 9.65 9.65 9.65 9.65 0 8.0681
CNSL.US Consolidated Communications Holdings Inc 20191101 0 4.05 4.05 3.685 3.79 1212344 3.79 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20191101 0 356 378 330 378 50800 378 up down incorrect
CNTY.US Century Casinos Inc 20191101 0 7.43 7.93 7.419 7.91 161982 7.91 up down incorrect
CNXN.US PC Connection Inc 20191101 0 49 49.335 48.226 48.67 116448 47.1103 down down correct
COCP.US Cocrystal Pharma Inc 20191101 0 0.743 0.7769 0.74 0.74 312316 0.74 down down correct
CODA.US Coda Octopus Group Inc 20191101 0 7.31 7.57 7.26 7.48 44854 7.48 up up correct
CODX.US Co 20191101 0 0.965 1 0.94 0.98 84014 0.98 up up correct
COFS.US ChoiceOne Financial Services Inc 20191101 0 29.6 29.6 29.6 29.6 1000 27.5924
COGT.US Cogent Biosciences Inc 20191101 0 1.35 1.41 1.31 1.35 28294 5.4
COHR.US Coherent Inc 20191101 0 150.02 157.7 149.94 157.47 351737 157.47 up up correct
COHU.US Cohu Inc 20191101 0 16.79 17.55 16.72 17.45 372667 17.3501 up up correct
COKE.US Coca 20191101 0 273.63 276.42 270.615 273 26928 271.0621 down up incorrect
COLB.US Columbia Banking System Inc 20191101 0 39.59 39.98 39.46 39.96 329787 36.8575 up up correct
COLL.US Collegium Pharmaceutical Inc 20191101 0 12.33 12.87 12.17 12.85 359115 12.85 up up correct
COLM.US Columbia Sportswear Company 20191101 0 90.99 92.39 89.59 90.4 656915 88.9711 down down correct
COMM.US CommScope Holding Company Inc 20191101 0 11.01 11.41 10.7 11.31 4991146 10.9174 up up correct
COMS.US COMSovereign Holding Corp 20191101 0 0.7708 0.78 0.7708 0.7708 2870 2.3124
CONE.US CyrusOne Inc 20191101 0 71.3 71.81 70.55 71.11 1536882 66.985 down down correct
CONN.US Conn's Inc 20191101 0 24.39 25.01 24.25 24.74 359485 24.74 up up correct
COOP.US Mr. Cooper Group Inc 20191101 0 12.89 13.25 12.7 12.8 754967 12.8 down down correct
CORE.US Core 20191101 0 30.52 31.58 30.3 31.42 478930 30.4662 up up correct
CORT.US Corcept Therapeutics Incorporated 20191101 0 14.7 14.8 14.41 14.49 486284 14.49 down down correct
COST.US Costco Wholesale Corporation 20191101 0 297.99 298.415 295.5 296.09 1364483 283.9359 down down correct
COUP.US Coupa Software Incorporated 20191101 0 138.06 144.28 136.9493 142.46 1385507 142.46 up up correct
COWN.US Cowen Inc 20191101 0 15.12 15.49 15.12 15.3 205219 14.9745 up up correct
COWNL.US Cowen Group Inc 20191101 0 27.06 27.525 27.06 27.3763 13757 23.257 up up correct
CPHC.US Canterbury Park Holding Corporation 20191101 0 12.675 12.95 12.675 12.95 3654 12.8765 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20191101 0 5.27 5.56 5.27 5.56 5781 5.56 up up correct
CPLP.US Capital Product Partners L.P 20191101 0 11.68 11.82 11.6 11.71 76373 10.2414 up up correct
CPRDX.US CPRDX 20191101 0 10.07 10.07 10.07 10.07 0 9.1704
CPREX.US CPREX 20191101 0 10.07 10.07 10.07 10.07 0 9.1291
CPRSX.US CPRSX 20191101 0 10.06 10.06 10.06 10.06 0 9.2746
CPRT.US Copart Inc 20191101 0 83.26 83.9 82.42 82.91 1562796 82.91 down down correct
CPRTX.US CPRTX 20191101 0 10.06 10.06 10.06 10.06 0 9.2469
CPRX.US Catalyst Pharmaceuticals Inc 20191101 0 4.76 4.99 4.64 4.81 2851052 4.81 up up correct
CPSH.US CPS Technologies Corporation 20191101 0 1.07 1.09 1.06 1.06 14483 1.06 down up incorrect
CPSI.US Computer Programs and Systems Inc 20191101 0 23.17 23.56 22.99 23.06 90769 22.7089 down down correct
CPSS.US Consumer Portfolio Services Inc 20191101 0 3.315 3.42 3.315 3.42 8898 3.42 up up correct
CPTAG.US Capitala Finance Corp 20191101 0 24.19 24.28 24.16 24.28 5654 21.1203 up up correct
CPTAL.US Capitala Finance Corp 20191101 0 24.6 24.6831 24.3624 24.59 8931 21.2736 down down correct
CRAI.US CRA International Inc 20191101 0 48.81 53.44 47.77 51.6 65331 49.6356 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20191101 0 5.18 5.3 5.11 5.22 365889 5.22 up up correct
CRDF.US Cardiff Oncology Inc 20191101 0 1.86 1.95 1.76 1.8 302625 1.8 down up incorrect
CRDFX.US CRDFX 20191101 0 24.39 24.39 24.39 24.39 0 21.7615
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20191101 0 24.39 24.39 24.39 24.39 0 21.4024
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20191101 0 3.13 3.18 2.8 3 53586 3 down down correct
CRDLX.US CRDLX 20191101 0 24.38 24.38 24.38 24.38 0 21.747
CRDTX.US Griffin Inst Access Credit Fund CL A 20191101 0 24.38 24.38 24.38 24.38 0 21.7492
CREDX.US CREDX 20191101 0 10.19 10.19 10.19 10.19 0 9.7429
CREG.US China Recycling Energy Corporation 20191101 0 0.3509 0.355 0.34 0.3502 13258 3.502 down up incorrect
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20191101 0 4.9873 5.1042 4.8022 4.8607 306294 4.8607 down down correct
CREX.US Creative Realities Inc 20191101 0 2 2 1.87 1.99 3722 1.99 down down correct
CRIS.US Curis Inc 20191101 0 2.3 2.5 2.2939 2.44 133877 2.44 up up correct
CRMD.US CorMedix Inc 20191101 0 5.63 5.93 5.545 5.8 132040 5.8 up up correct
CRMT.US America's Car 20191101 0 91.1 91.91 90.71 91.81 52978 91.81 up up correct
CRNC.US Cerence Inc 20191101 0 15.64 16.01 15.5 15.8 467177 15.8 up up correct
CRNT.US Ceragon Networks Ltd 20191101 0 2.98 2.99 2.93 2.96 365567 2.96 down up incorrect
CRNX.US Crinetics Pharmaceuticals Inc 20191101 0 17.72 18.74 17.72 18.59 49279 18.59 up up correct
CRON.US Cronos Group Inc 20191101 0 8.17 8.38 8.1 8.22 3021954 8.22 up up correct
CROX.US Crocs Inc 20191101 0 35.52 36.82 35.44 36.02 3070120 36.02 up up correct
CRSP.US CRISPR Therapeutics AG 20191101 0 51.33 51.8799 50.06 50.89 680101 50.89 down down correct
CRTD.US Creatd Inc 20191101 0 11.1 11.1 11.1 11.1 33 11.1
CRTO.US Criteo S.A 20191101 0 16.35 17.48 15.901 17.05 1324255 17.05 up down incorrect
CRTX.US Cortexyme Inc 20191101 0 20.89 21.556 20.8 21.19 6638 21.19 up up correct
CRUS.US Cirrus Logic Inc 20191101 0 68.76 72.52 68.18 72.43 2003571 72.43 up up correct
CRVL.US CorVel Corporation 20191101 0 79.56 81.06 79.56 79.82 49041 79.82 up down incorrect
CRVS.US Corvus Pharmaceuticals Inc 20191101 0 3.35 3.53 3.35 3.46 68822 3.46 up up correct
CRWD.US CrowdStrike Holdings Inc 20191101 0 49.94 50.8473 47.75 48.5 1441265 48.5 down down correct
CRWS.US Crown Crafts Inc 20191101 0 6.33 6.52 6.26 6.52 49985 5.4048 up up correct
CSBR.US Champions Oncology Inc 20191101 0 5.24 5.52 5.24 5.45 37037 5.45 up up correct
CSCO.US Cisco Systems Inc 20191101 0 46.85 47.485 46.64 47.03 24404131 44.1748 up up correct
CSCW.US Color Star Technology Co. Ltd 20191101 0 2.51 2.63 2.2828 2.57 85081 2.57 up down incorrect
CSGP.US CoStar Group Inc 20191101 0 553.38 556.97 544.08 548.12 309543 54.812 down down correct
CSGS.US CSG Systems International Inc 20191101 0 58.04 58.25 55.8 56.45 369170 53.888 down down correct
CSII.US Cardiovascular Systems Inc 20191101 0 45 45.58 43.69 44.12 269700 44.12 down down correct
CSIQ.US Canadian Solar Inc 20191101 0 17.18 17.66 17.05 17.475 530162 17.475 up up correct
CSPI.US CSP Inc 20191101 0 12.31 12.725 12.31 12.725 632 12.4411 up up correct
CSQ.US Calamos Strategic Total Return Fund 20191101 0 13.08 13.1 12.95 13.05 269489 11.023 down down correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20191101 0 9.3911 9.8 9.315 9.74 10137 9.5991 up up correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20191101 0 25.2439 25.4 25.1601 25.3825 17970 20.7267 up up correct
CSTE.US Caesarstone Ltd 20191101 0 16.98 17.36 16.94 17.33 55644 16.6107 up up correct
CSTL.US Castle Biosciences Inc 20191101 0 23.77 23.77 22.22 22.77 90992 22.77 down down correct
CSTR.US Capstar Financial Holdings Inc 20191101 0 17 17.1 16.9 16.98 43680 16.4437 down down correct
CSWC.US Capital Southwest Corporation 20191101 0 22.21 22.25 22.08 22.16 60192 16.4019 down down correct
CSWI.US CSW Industrials Inc 20191101 0 69.49 70.65 69.23 70.38 45172 69.5479 up up correct
CSX.US CSX Corporation 20191101 0 70.94 72.29 70.5 72.27 4647334 23.4295 up up correct
CTAS.US Cintas Corporation 20191101 0 270.9 271.58 267.03 268.89 628081 261.1794 down down correct
CTBI.US Community Trust Bancorp Inc 20191101 0 43.98 44.56 43.9726 44.49 32316 40.6154 up up correct
CTG.US Computer Task Group Incorporated 20191101 0 5.43 5.54 5.38 5.43 40152 5.43
CTHR.US Charles & Colvard Ltd 20191101 0 1.34 1.3662 1.32 1.33 40947 1.33 down down correct
CTIB.US Yunhong CTI Ltd 20191101 0 1.585 1.585 1.5032 1.5032 1302 1.5032 down down correct
CTIC.US CTI BioPharma Corp 20191101 0 0.7802 0.8051 0.7802 0.8016 74695 0.8016 up down incorrect
CTLP.US Cantaloupe Inc 20191101 0 6.55 6.55 6.4 6.41 62006 6.41 down down correct
CTMX.US CytomX Therapeutics Inc 20191101 0 6.19 6.38 6.13 6.295 844246 6.295 up down incorrect
CTRE.US CareTrust REIT Inc 20191101 0 23.785 24.3 23.61 23.88 1152231 21.5571 up up correct
CTRM.US Castor Maritime Inc 20191101 0 3.91 4.09 3.855 3.88 19680 38.8 down down correct
CTRN.US Citi Trends Inc 20191101 0 18 18.42 17.93 18.05 48805 17.9076 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20191101 0 61.39 61.67 60.87 61.23 3502387 59.4632 down down correct
CTSO.US Cytosorbents Corporation 20191101 0 4.77 4.995 4.77 4.93 73439 4.93 up up correct
CTXR.US Citius Pharmaceuticals Inc 20191101 0 0.56 0.5698 0.531 0.531 48001 0.531 down down correct
CTXS.US Citrix Systems Inc 20191101 0 109.07 109.93 108.6 109.54 1509951 106.5022 up up correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20191101 0 6.721 6.8244 6.721 6.8244 18903 4.4534 up up correct
CUE.US Cue Biopharma Inc 20191101 0 8.6697 8.7 8.38 8.63 38935 8.63 down down correct
CUEN.US Cuentas Inc 20191101 0 3.7 3.7 3.7 3.7 80 9.25
CUTR.US Cutera Inc 20191101 0 31.75 33.225 31.5 33.03 117881 33.03 up up correct
CVBF.US CVB Financial Corp 20191101 0 20.96 21.21 20.83 21.175 620757 19.6852 up up correct
CVCO.US Cavco Industries Inc 20191101 0 193.65 198.29 192.72 198.26 87597 198.26 up up correct
CVCY.US Central Valley Community Bancorp 20191101 0 20.98 21.25 20.82 21.2 15951 20.129 up up correct
CVET.US Covetrus Inc 20191101 0 10 10.29 9.69 10.1 2214424 10.1 up up correct
CVGI.US Commercial Vehicle Group Inc 20191101 0 7.33 7.48 7.29 7.43 109887 7.43 up up correct
CVGW.US Calavo Growers Inc 20191101 0 87.16 87.34 85.73 86.85 128116 82.0913 down down correct
CVLG.US Covenant Logistics Group Inc 20191101 0 15.43 15.76 15.34 15.62 109992 15.62 up up correct
CVLT.US Commvault Systems Inc 20191101 0 50.05 50.69 49.6301 49.87 624180 49.87 down down correct
CVLY.US Codorus Valley Bancorp Inc 20191101 0 21.68 21.69 21.45 21.46 12906 20.1586 down down correct
CVV.US CVD Equipment Corporation 20191101 0 3.8868 3.92 3.84 3.85 7506 3.85 down down correct
CWBR.US CohBar Inc 20191101 0 2.05 2.4692 2.0296 2.34 77182 2.34 up up correct
CWCO.US Consolidated Water Co. Ltd 20191101 0 17.55 17.7394 17.43 17.46 57840 16.5687 down down correct
CWST.US Casella Waste Systems Inc 20191101 0 44.49 45.18 40.9 42.19 652973 42.19 down down correct
CXDC.US China XD Plastics Company Limited 20191101 0 2.0505 2.0611 2.01 2.035 14488 2.035 down down correct
CXDO.US Crexendo Inc 20191101 0 3.5 3.5 3.5 3.5 5 3.5
CYAD.US Celyad Oncology SA 20191101 0 8.64 9.05 8.64 9.05 10079 9.05 up up correct
CYBE.US CyberOptics Corporation 20191101 0 18.38 18.43 17.92 18.19 30049 18.19 down down correct
CYBR.US CyberArk Software Ltd 20191101 0 102.82 106.51 102.5 106.47 785114 106.47 up up correct
CYCC.US Cyclacel Pharmaceuticals Inc 20191101 0 0.4233 0.4233 0.3661 0.397 3776 7.94 down down correct
CYCN.US Cyclerion Therapeutics Inc 20191101 0 2.43 2.595 2.34 2.45 1562149 2.45 up up correct
CYRN.US Cyren Ltd 20191101 0 1.71 1.73 1.65 1.73 39542 1.73 up up correct
CYRX.US Cryoport Inc 20191101 0 14.13 14.58 14.02 14.56 360918 14.56 up up correct
CYTH.US Cyclo Therapeutics Inc 20191101 0 0.2 0.2 0.175 0.1875 276 18.75 down down correct
CYTK.US Cytokinetics Incorporated 20191101 0 11.7 12.44 10.93 11.19 475162 11.19 down down correct
CYTO.US Auris Medical Holding Ltd 20191101 0 1.79 1.8 1.74 1.77 83789 1.77 down up incorrect
CZNC.US Citizens & Northern Corporation 20191101 0 25.6535 26 25.64 25.94 6321 23.4191 up up correct
CZR.US Caesars Entertainment Inc 20191101 0 45.02 46.11 44.33 46.06 1245384 46.06 up up correct
CZWI.US Citizens Community Bancorp Inc 20191101 0 11.14 11.33 11.14 11.28 1811 10.8547 up up correct
DAKT.US Daktronics Inc 20191101 0 6.86 6.87 6.78 6.78 107491 6.6618 down down correct
DALN.US DallasNews Corporation Series A Common Stock 20191101 0 3.64 3.68 3.56 3.6 2128 12.1443 down up incorrect
DARE.US Daré Bioscience Inc 20191101 0 0.84 0.84 0.8004 0.81 18315 0.81 down down correct
DBVT.US DBV Technologies S.A 20191101 0 7.18 7.33 7.16 7.29 204447 7.29 up up correct
DBX.US Dropbox Inc 20191101 0 19.88 20.5 19.75 20.25 1876652 20.25 up up correct
DCOM.US Dime Community Bancshares Inc 20191101 0 19.39 19.5 18.9 19.08 254363 16.8151 down down correct
DCPH.US Deciphera Pharmaceuticals Inc 20191101 0 44.85 45.54 43.9613 45.46 752787 45.46 up up correct
DCTH.US Delcath Systems Inc 20191101 0 0.0879 0.0879 0.07 0.0879 72365 61.53
DDOG.US Datadog Inc 20191101 0 33.7 34.48 33.63 34.02 806279 34.02 up up correct
DENN.US Denny's Corporation 20191101 0 20.17 20.51 19.85 20.02 522971 20.02 down down correct
DFFN.US Diffusion Pharmaceuticals Inc 20191101 0 0.85 0.899 0.72 0.76 466678 0.76 down down correct
DGICA.US Donegal Group Inc 20191101 0 14.82 14.9392 14.8 14.88 10447 13.6858 up up correct
DGII.US Digi International Inc 20191101 0 14.54 14.76 14.44 14.64 106339 14.64 up up correct
DGLY.US Digital Ally Inc 20191101 0 1.25 1.2848 1.25 1.2848 7544 1.2848 up up correct
DHC.US Diversified Healthcare Trust 20191101 0 9.93 10.1 9.885 10.08 1031656 9.7418 up up correct
DHCNI.US DHCNI 20191101 0 24.56 24.79 24.53 24.65 13800 21.6204 up up correct
DHCNL.US Diversified Healthcare Trust 20191101 0 25.55 25.73 25.47 25.48 20171 24.2119 down up incorrect
DHIL.US Diamond Hill Investment Group Inc 20191101 0 141.16 145.19 140.92 144.38 19546 123.1797 up up correct
DIOD.US Diodes Incorporated 20191101 0 47.15 48.23 46.9354 48.15 419909 48.15 up up correct
DISCA.US Discovery Inc 20191101 0 27.05 27.46 26.94 27.26 3402156 27.26 up up correct
DISCK.US Discovery Inc 20191101 0 25.35 25.64 25.22 25.49 1232242 25.49 up down incorrect
DISH.US DISH Network Corporation 20191101 0 34.68 35.1233 34.23 34.86 1294990 34.86 up up correct
DJCO.US Daily Journal Corporation 20191101 0 281.43 282.9 278.44 278.91 2521 278.91 down down correct
DKNG.US DraftKings Inc 20191101 0 10.1 10.132 10.08 10.08 32827 10.08 down down correct
DLHC.US DLH Holdings Corp 20191101 0 4.1058 4.15 4.0015 4.0707 5879 4.0707 down down correct
DLPN.US Dolphin Entertainment Inc 20191101 0 0.73 0.76 0.73 0.7337 11709 3.6685 up down incorrect
DLTH.US Duluth Holdings Inc 20191101 0 9.24 9.47 9.21 9.3 131736 9.3 up up correct
DLTR.US Dollar Tree Inc 20191101 0 111.14 112.4 110.67 111.74 1290436 111.74 up up correct
DMAC.US DiaMedica Therapeutics Inc 20191101 0 2.86 2.9 2.83 2.88 6568 2.88 up up correct
DMLP.US Dorchester Minerals L.P 20191101 0 17.72 17.96 17.5 17.81 49899 14.5043 up up correct
DMRC.US Digimarc Corporation 20191101 0 35.78 36.89 34.81 35.56 102967 35.56 down down correct
DMTK.US DermTech Inc 20191101 0 7.08 7.39 6.86 7.23 8438 7.23 up up correct
DNLI.US Denali Therapeutics Inc 20191101 0 15.76 16.15 15.67 16.05 218138 16.05 up up correct
DOCU.US DocuSign Inc 20191101 0 66.78 68 65.78 66.88 1791193 66.88 up up correct
DOGZ.US Dogness (International) Corporation 20191101 0 1.73 1.73 1.63 1.63 2007 1.63 down down correct
DOMO.US Domo Inc 20191101 0 16.16 16.7 16.03 16.48 624304 16.48 up up correct
DOOO.US BRP Inc 20191101 0 44.71 45.9869 44.56 45.19 26007 44.8928 up up correct
DORM.US Dorman Products Inc 20191101 0 72.39 73.85 72.31 73.72 137560 73.72 up down incorrect
DOX.US Amdocs Limited 20191101 0 65.54 65.98 65.2 65.6 526688 63.0416 up up correct
DOYU.US DouYu International Holdings Limited 20191101 0 7.78 7.855 7.57 7.76 774865 7.76 down down correct
DRIO.US DarioHealth Corp 20191101 0 0.25 0.25 0.23 0.2401 44910 4.802 down up incorrect
DRMA.US Dermata Therapeutics Inc. Common Stock 20191101 0 50 50 50 50 0 50
DRNA.US Dicerna Pharmaceuticals Inc 20191101 0 16.77 17.37 16.57 17.24 1038385 17.24 up down incorrect
DRRX.US DURECT Corporation 20191101 0 1.84 1.88 1.83 1.84 227505 1.84
DRTT.US DIRTT Environmental Solutions Ltd 20191101 0 4.525 4.61 4.525 4.6 19437 4.6 up up correct
DSGX.US The Descartes Systems Group Inc 20191101 0 39.41 39.65 39.25 39.55 73814 39.55 up up correct
DSKE.US Daseke Inc 20191101 0 2.72 2.96 2.72 2.95 121031 2.95 up up correct
DSPG.US DSP Group Inc 20191101 0 15.03 15.26 14.94 15.095 216434 15.095 up down incorrect
DSWL.US Deswell Industries Inc 20191101 0 2.55 2.605 2.55 2.5999 3525 2.2629 up down incorrect
DTEA.US DAVIDsTEA Inc 20191101 0 1.67 1.75 1.65 1.72 41505 1.72 up up correct
DTIL.US Precision BioSciences Inc 20191101 0 6.54 6.83 6.45 6.55 273139 6.55 up up correct
DTSS.US Datasea Inc 20191101 0 2.57 2.875 2.5 2.73 75708 2.73 up up correct
DTST.US Data Storage Corporation 20191101 0 0.17 0.179 0.1608 0.1695 185289 0.1695 down up incorrect
DUO.US Fangdd Network Group Ltd 20191101 0 13 14.08 12.75 13 828817 13
DUOT.US Duos Technologies Group Inc 20191101 0 6.8376 6.8376 6.8376 6.8376 71 6.8376
DVAX.US Dynavax Technologies Corporation 20191101 0 5.11 5.58 5.1 5.57 1129490 5.57 up up correct
DWSN.US Dawson Geophysical Company 20191101 0 2.45 2.61 2.43 2.56 160237 2.56 up up correct
DXCM.US DexCom Inc 20191101 0 155.6 160.05 154.64 157.3 454651 157.3 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20191101 0 1.48 1.54 1.4746 1.53 8226 1.53 up up correct
DXPE.US DXP Enterprises Inc 20191101 0 34.84 35.98 34.38 35.89 37577 35.89 up up correct
DXYN.US The Dixie Group Inc 20191101 0 1.95 2 1.8335 1.88 83379 1.88 down down correct
DYAI.US Dyadic International Inc 20191101 0 6.2 6.323 6.2 6.23 61720 6.23 up up correct
DYNT.US Dynatronics Corporation 20191101 0 0.9498 0.9498 0.8501 0.8501 11304 0.8501 down up incorrect
DZSI.US DZS Inc 20191101 0 7.56 7.81 7.525 7.78 75610 7.78 up up correct
EA.US Electronic Arts Inc 20191101 0 97.12 97.12 95.08 95.3 3369715 94.7025 down down correct
EAST.US Eastside Distilling Inc 20191101 0 4.285 4.33 4.25 4.25 25310 4.25 down down correct
EBAY.US eBay Inc 20191101 0 35.5 35.59 35.09 35.25 8236505 34.2336 down down correct
EBAYL.US eBay Inc. NT 56 20191101 0 26.61 26.655 26.285 26.34 90701 24.5019 down down correct
EBIX.US Ebix Inc 20191101 0 42.85 43.52 42.71 43.39 143865 42.3434 up up correct
EBMT.US Eagle Bancorp Montana Inc 20191101 0 19.07 19.1 18.9771 19.1 7377 18.2466 up up correct
EBSB.US Meridian Bancorp Inc 20191101 0 19.77 19.99 19.67 19.955 187607 19.0801 up up correct
EBTC.US Enterprise Bancorp Inc 20191101 0 30.29 31.48 30.28 30.56 7860 28.8817 up down incorrect
ECHO.US Echo Global Logistics Inc 20191101 0 20.05 20.26 19.89 20.18 232855 20.18 up up correct
ECOL.US US Ecology Inc 20191101 0 62.33 65.13 61.14 61.23 124706 61.0251 down down correct
ECOLW.US US Ecology Inc 20191101 0 8.5 13 8.5 11.5 3044 11.5 up up correct
ECOR.US electroCore Inc 20191101 0 1.56 1.65 1.48 1.55 156552 1.55 down down correct
ECPG.US Encore Capital Group Inc 20191101 0 33.56 34.17 33.56 34.01 279681 34.01 up up correct
EDAP.US EDAP TMS S.A 20191101 0 5.01 5.09 4.81 4.89 98596 4.89 down down correct
EDIT.US Editas Medicine Inc 20191101 0 21.1 21.81 20.86 21.53 817164 21.53 up up correct
EDRY.US EuroDry Ltd 20191101 0 7.53 8.13 7.3544 8.13 1262 8.13 up up correct
EDSA.US Edesa Biotech Inc 20191101 0 5.4472 5.651 5.2958 5.54 5318 5.54 up up correct
EDUC.US Educational Development Corporation 20191101 0 6.7 6.9 6.66 6.82 7991 6.3688 up up correct
EEFT.US Euronet Worldwide Inc 20191101 0 140.64 142.505 140.59 142.09 457045 142.09 up up correct
EFOI.US Energy Focus Inc 20191101 0 0.39 0.402 0.39 0.393 41118 1.965 up up correct
EFSC.US Enterprise Financial Services Corp 20191101 0 44.06 44.75 44.01 44.75 76129 42.838 up down incorrect
EGAN.US eGain Corporation 20191101 0 7.54 7.7302 7.5 7.7 142580 7.7 up up correct
EGBN.US Eagle Bancorp Inc 20191101 0 45.42 46.06 45.22 45.69 175956 43.4943 up up correct
EGLE.US Eagle Bulk Shipping Inc 20191101 0 4.34 4.58 4.29 4.56 555289 30.3228 up up correct
EGLX.US Enthusiast Gaming Holdings Inc 20191101 0 1.4859 1.5121 1.4859 1.5121 6145 1.5121 up up correct
EGRX.US Eagle Pharmaceuticals Inc 20191101 0 63.33 64.9 62.6608 64.31 121233 64.31 up down incorrect
EHTH.US eHealth Inc 20191101 0 69.39 73.225 68.495 73.14 838341 73.14 up up correct
EIGR.US Eiger BioPharmaceuticals Inc 20191101 0 11.01 11.87 10.91 11.65 121556 11.65 up up correct
EIOMX.US EIOMX 20191101 0 10.44 10.44 10.44 10.44 0 10.1827
EKSO.US Ekso Bionics Holdings Inc 20191101 0 0.64 0.6479 0.61 0.6304 29688 9.456 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20191101 0 0.6499 0.65 0.61 0.6358 862 11.4444 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20191101 0 5.47 7.25 5.15 7.005 1837580 7.005 up up correct
ELSE.US Electro 20191101 0 3.8 3.95 3.7701 3.95 9497 3.95 up up correct
ELTK.US Eltek Ltd 20191101 0 3.5214 3.5799 3.42 3.4893 52711 3.4893 down down correct
EMCF.US Emclaire Financial Corp 20191101 0 31.8375 31.8375 31.8375 31.8375 208 28.7601
EMKR.US EMCORE Corporation 20191101 0 3 3.005 2.96 2.96 29550 2.96 down down correct
EML.US The Eastern Company 20191101 0 27.66 29.06 27.66 28.9 11350 27.7268 up up correct
ENDP.US Endo International plc 20191101 0 4.57 4.88 4.54 4.82 14049300 4.82 up up correct
ENG.US ENGlobal Corporation 20191101 0 0.873 0.96 0.85 0.96 12198 0.96 up down incorrect
ENLV.US Enlivex Therapeutics Ltd 20191101 0 6.67 6.74 6.36 6.6759 33148 6.6759 up up correct
ENOB.US Enochian Biosciences Inc 20191101 0 5.6 5.85 5.6 5.73 42171 5.73 up up correct
ENPH.US Enphase Energy Inc 20191101 0 19.43 19.53 18.59 18.83 6991077 18.83 down down correct
ENSG.US The Ensign Group Inc 20191101 0 42.67 44.28 42.37 43.07 237164 42.7548 up down incorrect
ENTA.US Enanta Pharmaceuticals Inc 20191101 0 60.04 61.88 57.89 60.55 338617 60.55 up up correct
ENTG.US Entegris Inc 20191101 0 48.45 49.01 48.17 48.25 1284484 47.87 down up incorrect
ENVB.US Enveric Biosciences Inc 20191101 0 0.1231 0.147 0.1231 0.1398 21655 13.9799 up up correct
EOLS.US Evolus Inc 20191101 0 16.01 16.25 14.9001 15.94 467483 15.94 down down correct
EPAY.US Bottomline Technologies (de) Inc 20191101 0 41.16 41.885 41.05 41.58 243495 41.58 up up correct
EPIX.US ESSA Pharma Inc 20191101 0 4.6 4.66 4.395 4.5 78317 4.5 down down correct
EPSN.US Epsilon Energy Ltd 20191101 0 3.3 3.44 3.3 3.4 3020 3.4 up up correct
EPZM.US Epizyme Inc 20191101 0 11.63 12.04 11.54 11.85 1094553 11.85 up up correct
EQ.US Equillium Inc 20191101 0 3.44 3.91 3.4 3.45 24116 3.45 up up correct
EQBK.US Equity Bancshares Inc 20191101 0 27.97 28.56 27.94 28.23 35073 28.1643 up down incorrect
EQIX.US Equinix Inc. (REIT) 20191101 0 565.33 567.455 557.14 562.24 431932 542.9112 down down correct
EQOS.US Diginex Limited 20191101 0 9.96 9.96 9.96 9.96 198 9.96
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20191101 0 8.75 8.85 8.6807 8.84 2725525 8.5238 up up correct
ERIE.US Erie Indemnity Company 20191101 0 185 186.75 182.35 183.11 83573 174.3013 down down correct
ERII.US Energy Recovery Inc 20191101 0 10.03 10.24 9.28 9.57 777931 9.57 down down correct
ESBK.US Elmira Savings Bank 20191101 0 14.09 14.26 14.06 14.25 14994 12.8086 up up correct
ESCA.US Escalade Incorporated 20191101 0 11.49 11.5985 11.1 11.29 10678 10.4049 down down correct
ESEA.US Euroseas Ltd 20191101 0 0.7019 0.719 0.67 0.7012 159139 5.6096 down down correct
ESGR.US Enstar Group Limited 20191101 0 201.7157 202.25 198.41 199.67 46444 199.67 down down correct
ESGRO.US Enstar Group Limited 20191101 0 27.06 27.24 27 27.24 19681 23.5373 up up correct
ESGRP.US Enstar Group Limited 20191101 0 27.49 27.55 27.45 27.55 20512 23.9139 up up correct
ESLT.US Elbit Systems Ltd 20191101 0 164.71 164.98 163.85 164.98 4139 160.4616 up up correct
ESPR.US Esperion Therapeutics Inc 20191101 0 40.11 41.08 40.11 41.01 183419 41.01 up down incorrect
ESQ.US Esquire Financial Holdings Inc 20191101 0 24.33 24.7 24.31 24.7 2435 24.7 up up correct
ESSA.US ESSA Bancorp Inc 20191101 0 16.4 16.4 16.35 16.38 9440 15.3085 down down correct
ESTA.US Establishment Labs Holdings Inc 20191101 0 18.56 19.47 18.51 19.46 69486 19.46 up up correct
ESXB.US Community Bankers Trust Corporation 20191101 0 8.685 8.96 8.685 8.95 41072 8.3851 up up correct
ET.US PE 20191101 0 25.24 25.26 25.18 25.25 95839 22.1366 up up correct
ETON.US Eton Pharmaceuticals Inc 20191101 0 5.94 6 5.9 5.9 61675 5.9 down down correct
ETSY.US Etsy Inc 20191101 0 44.45 46.72 43.94 45.655 6325661 45.655 up up correct
ETTX.US Entasis Therapeutics Holdings Inc 20191101 0 6.22 6.22 5.65 5.74 23602 5.74 down down correct
EVBG.US Everbridge Inc 20191101 0 70.18 72.18 69.39 71.01 305850 71.01 up up correct
EVER.US EverQuote Inc 20191101 0 20.46 22.08 19.76 21.75 232600 21.75 up up correct
EVFM.US Evofem Biosciences Inc 20191101 0 5.13 5.23 5.12 5.18 18136 5.18 up up correct
EVGN.US Evogene Ltd 20191101 0 1.62 1.62 1.56 1.56 508 1.56 down up incorrect
EVLO.US Evelo Biosciences Inc 20191101 0 6.7575 6.99 6.46 6.92 10783 6.92 up up correct
EVOK.US Evoke Pharma Inc 20191101 0 0.895 0.96 0.8755 0.9 77671 0.9 up down incorrect
EVOL.US Evolving Systems Inc 20191101 0 1.25 1.25 1.06 1.12 117075 1.12 down up incorrect
EVOP.US EVO Payments Inc 20191101 0 28.53 29.02 28.24 28.475 286917 28.475 down down correct
EWBC.US East West Bancorp Inc 20191101 0 43.54 44.51 43.25 44.46 975712 42.4006 up up correct
EXAS.US Exact Sciences Corporation 20191101 0 87.04 90.16 86.09 89.99 2323692 89.99 up up correct
EXC.US Exelon Corporation 20191101 0 45.44 45.92 45.24 45.34 5639392 41.8917 down up incorrect
EXEL.US Exelixis Inc 20191101 0 15.57 16.07 15.45 16.01 5322774 16.01 up up correct
EXLS.US ExlService Holdings Inc 20191101 0 69.78 69.82 69 69.38 134456 69.38 down down correct
EXPD.US Expeditors International of Washington Inc 20191101 0 73.54 73.88 72.76 73.61 879586 71.5334 up up correct
EXPE.US Expedia Group Inc 20191101 0 137.48 138.19 136.925 137.8 1661639 136.802 up up correct
EXPI.US eXp World Holdings Inc 20191101 0 8.97 9.09 8.84 9.03 100852 4.5073 up up correct
EXPO.US Exponent Inc 20191101 0 63.68 64.215 63.18 64 168624 62.7315 up up correct
EXTR.US Extreme Networks Inc 20191101 0 6.4 6.58 6.31 6.52 2827230 6.52 up up correct
EYE.US National Vision Holdings Inc 20191101 0 23.87 24.18 23.55 23.615 573834 23.615 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20191101 0 4 4.2072 4 4.1 35032 4.1 up up correct
EYEN.US Eyenovia Inc 20191101 0 2.85 3 2.72 2.95 34485 2.95 up up correct
EYES.US Second Sight Medical Products Inc 20191101 0 0.76 0.7686 0.7062 0.74 33770 5.92 down down correct
EYESW.US Second Sight Medical Products Inc. Warrants 20191101 0 0.18 0.2 0.165 0.2 7068 1.6 up up correct
EYPT.US EyePoint Pharmaceuticals Inc 20191101 0 2.38 2.43 2.31 2.37 587417 23.7 down up incorrect
EZPW.US EZCORP Inc 20191101 0 5.34 5.45 5.32 5.34 420919 5.34
FAMI.US Farmmi Inc 20191101 0 1.6799 1.7104 1.66 1.7104 7060 1.7104 up up correct
FANG.US Diamondback Energy Inc 20191101 0 86.54 87.4048 85.805 86.79 1499230 81.8488 up up correct
FANH.US Fanhua Inc 20191101 0 25.3 25.67 25.25 25.54 89425 22.3815 up down incorrect
FARM.US Farmer Bros. Co 20191101 0 12.93 13.58 12.89 13.34 55383 13.34 up up correct
FARO.US FARO Technologies Inc 20191101 0 47.81 49.39 47 48.69 249814 48.69 up up correct
FAST.US Fastenal Company 20191101 0 36.3 37.16 36.2 37.15 3806764 35.1779 up up correct
FAT.US FAT Brands Inc 20191101 0 4.89 4.89 4.61 4.78 5306 4.5616 down down correct
FATE.US Fate Therapeutics Inc 20191101 0 15.08 15.63 14.87 15.34 565258 15.34 up up correct
FB.US Meta Platforms Inc. 20191101 0 192.85 194.11 189.91 193.62 21711830 193.62 up up correct
FBIO.US Fortress Biotech Inc 20191101 0 1.41 1.45 1.3536 1.41 32935 1.41
FBIOP.US Fortress Biotech Inc 20191101 0 20.78 20.84 20.7516 20.84 4735 16.1774 up up correct
FBIZ.US First Business Financial Services Inc 20191101 0 24.45 24.55 24.32 24.55 10568 23.0222 up up correct
FBMS.US The First Bancshares Inc 20191101 0 33.07 33.34 32.9 33.24 55162 32.0786 up up correct
FBNC.US First Bancorp 20191101 0 37.87 38.1 37.82 38.03 70533 36.2098 up up correct
FBRX.US Forte Biosciences Inc 20191101 0 0.64 0.6869 0.625 0.6492 15557 9.738 up up correct
FCAP.US First Capital Inc 20191101 0 58.26 59.49 58.17 59.15 7366 56.7018 up down incorrect
FCBC.US First Community Bankshares Inc 20191101 0 31.97 32.24 31.88 31.98 26001 29.4735 up down incorrect
FCCO.US First Community Corporation 20191101 0 19.15 19.15 18.955 19.085 2887 18.0434 down down correct
FCCY.US 1st Constitution Bancorp 20191101 0 18.99 19.13 18.99 19.09 8495 18.2638 up up correct
FCEL.US FuelCell Energy Inc 20191101 0 0.2398 0.265 0.2373 0.261 10362790 0.261 up up correct
FCFS.US FirstCash Inc 20191101 0 85.08 85.36 84.01 84.45 224311 81.5649 down up incorrect
FCNCA.US First Citizens BancShares Inc 20191101 0 494.73 498.73 493.54 496.1 29021 492.5674 up up correct
FCRD.US First Eagle Alternative Capital BDC Inc 20191101 0 6.95 6.99 6.85 6.98 63000 5.0954 up up correct
FCREX.US FCREX 20191101 0 12.71 12.71 12.71 12.71 0 11.1874
FCRIX.US FCRIX 20191101 0 12.74 12.74 12.74 12.74 0 11.1471
FCRUX.US FCRUX 20191101 0 12.73 12.73 12.73 12.73 0 12.73
FDBC.US Fidelity D & D Bancorp Inc 20191101 0 66.27 66.3 65.9 66.11 2046 62.823 down up incorrect
FDUS.US Fidus Investment Corporation 20191101 0 14.77 15.36 14.77 15.01 98240 11.8547 up up correct
FDUSG.US FDUSG 20191101 0 25.48 25.55 25.48 25.524 6000 22.7914 up up correct
FDUSZ.US Fidus Investment Corporation 20191101 0 25.8 25.87 25.8 25.833 1000 22.914 up up correct
FEIM.US Frequency Electronics Inc 20191101 0 11.77 11.77 11.37 11.38 2629 11.38 down down correct
FELE.US Franklin Electric Co. Inc 20191101 0 54.07 54.45 53.585 53.86 123214 52.8179 down down correct
FENC.US Fennec Pharmaceuticals Inc 20191101 0 5.4 5.49 5.26 5.391 10591 5.391 down down correct
FEYE.US Mandiant Inc 20191101 0 15.86 16.163 15.7 16.11 5350140 16.11 up up correct
FFBC.US First Financial Bancorp 20191101 0 23.5 23.97 23.405 23.9 327160 21.5133 up up correct
FFBW.US FFBW Inc 20191101 0 10.8 10.845 10.75 10.75 7404 9.1645 down down correct
FFHL.US Fuwei Films (Holdings) Co. Ltd 20191101 0 2.94 3.14 2.879 2.95 37934 2.95 up up correct
FFIC.US Flushing Financial Corporation 20191101 0 21.68 21.95 21.68 21.94 244248 19.7133 up up correct
FFIN.US First Financial Bankshares Inc 20191101 0 33.61 33.61 33.15 33.44 387485 32.3574 down down correct
FFIV.US F5 Networks Inc 20191101 0 143.55 146.355 143.0331 146.1 536857 146.1 up down incorrect
FFNW.US First Financial Northwest Inc 20191101 0 14.2 14.29 14.19 14.2 12191 13.1929
FFWM.US First Foundation Inc 20191101 0 16.03 16.43 15.93 16.21 177389 15.627 up up correct
FGBI.US First Guaranty Bancshares Inc 20191101 0 20.9 20.9 19.6 20.39 4496 15.4764 down down correct
FGEN.US FibroGen Inc 20191101 0 39.37 40.085 38.68 40.02 742054 40.02 up up correct
FGF.US FG Financial Group Inc 20191101 0 4.7104 4.725 4.57 4.67 2407 4.67 down down correct
FGFPP.US FG Financial Group Inc 20191101 0 25.273 25.583 25.273 25.583 900 21.3646 up up correct
FHB.US First Hawaiian Inc 20191101 0 27.57 27.86 27.47 27.85 621711 25.2016 up up correct
FIBK.US First Interstate BancSystem Inc 20191101 0 42.09 42.99 42.09 42.92 184117 38.6854 up up correct
FINW.US FinWise Bancorp Common Stock 20191101 0 190.52 190.52 190.52 190.52 0 190.52
FISI.US Financial Institutions Inc 20191101 0 31.58 31.862 31.42 31.74 26076 28.8088 up up correct
FISV.US Fiserv Inc 20191101 0 106.8 107.03 105.71 106.85 2006294 106.85 up up correct
FITB.US Fifth Third Bancorp 20191101 0 29.35 29.57 29.21 29.56 5209795 27.2312 up up correct
FITBI.US Fifth Third Bancorp 20191101 0 28.58 28.6578 28.35 28.44 25280 25.1977 down down correct
FITBO.US Fifth Third Bancorp 20191101 0 26.05 26.12 25.81 25.81 133400 23.3246 down up incorrect
FITBP.US Fifth Third Bancorp 20191101 0 27.35 27.42 27.17 27.2 3800 24.2105 down down correct
FIVE.US Five Below Inc 20191101 0 126.09 128.9899 125.7 126.43 366333 126.43 up up correct
FIVN.US Five9 Inc 20191101 0 55.74 57.19 55.36 56.41 578341 56.41 up up correct
FIXX.US Homology Medicines Inc 20191101 0 13.14 13.2857 12.3 12.73 373201 12.73 down down correct
FIZZ.US National Beverage Corp 20191101 0 43.95 44.97 43.5325 44.89 575942 19.8571 up up correct
FLDM.US Fluidigm Corporation 20191101 0 4.93 5.15 4.82 5.06 544637 5.06 up up correct
FLEX.US Flex Ltd 20191101 0 11.82 12.26 11.76 12.25 6163943 12.25 up down incorrect
FLGT.US Fulgent Genetics Inc 20191101 0 9.5 9.78 9.3 9.41 47134 9.41 down down correct
FLIC.US The First of Long Island Corporation 20191101 0 23.54 23.7 23.45 23.6 67639 21.7787 up up correct
FLL.US Full House Resorts Inc 20191101 0 2.51 2.801 2.51 2.8 295028 2.8 up up correct
FLMN.US Falcon Minerals Corporation 20191101 0 6.21 6.41 6.1826 6.34 657584 5.1789 up up correct
FLNT.US Fluent Inc 20191101 0 2.35 2.42 2.325 2.34 151942 2.34 down down correct
FLWS.US 1 20191101 0 14.15 14.46 12.4 13.45 1286621 13.45 down down correct
FLXN.US Flexion Therapeutics Inc 20191101 0 17.22 17.44 16.8 17.4 672424 17.4 up up correct
FLXS.US Flexsteel Industries Inc 20191101 0 16.83 18.25 16.7 17.74 45387 16.7155 up down incorrect
FMAO.US Farmers & Merchants Bancorp Inc 20191101 0 25.5 25.64 25.45 25.58 6753 23.9992 up up correct
FMBH.US First Mid Bancshares Inc 20191101 0 35 35.43 34.7125 35.27 28144 33.2022 up up correct
FMBI.US First Midwest Bancorp Inc 20191101 0 20.72 20.97 20.64 20.94 403168 19.3547 up up correct
FMNB.US Farmers National Banc Corp 20191101 0 15.02 15.1 14.93 15.07 55325 14.0575 up up correct
FNCB.US FNCB Bancorp Inc 20191101 0 7.5 7.68 7.37 7.66 13665 7.1106 up up correct
FNHC.US FedNat Holding Company 20191101 0 14.24 14.5 14.12 14.15 32739 13.5528 down down correct
FNKO.US Funko Inc 20191101 0 17.85 18 14.93 15.2 4704245 15.2 down up incorrect
FNLC.US The First Bancorp Inc 20191101 0 28.325 28.56 28.3 28.52 5841 25.9005 up up correct
FNWB.US First Northwest Bancorp 20191101 0 17.72 17.9 17.61 17.87 10208 17.2923 up up correct
FNWD.US Finward Bancorp Common Stock 20191101 0 45 45 45 45 0 42.1032
FOCS.US Focus Financial Partners Inc 20191101 0 21.75 22.87 21.75 22.57 294258 22.57 up up correct
FOLD.US Amicus Therapeutics Inc 20191101 0 8.45 8.8 8.38 8.79 2236537 8.79 up up correct
FONR.US FONAR Corporation 20191101 0 20.3 20.55 20.2527 20.55 15009 20.55 up up correct
FORD.US Forward Industries Inc 20191101 0 1.02 1.08 1.02 1.0556 8044 1.0556 up up correct
FORM.US FormFactor Inc 20191101 0 22.07 22.64 21.73 22.49 338770 22.49 up up correct
FORR.US Forrester Research Inc 20191101 0 34.67 35.53 34.67 35.19 63712 35.19 up up correct
FORTY.US Formula Systems (1985) Ltd 20191101 0 66.87 66.91 66.7401 66.7401 525 64.9242 down down correct
FOSL.US Fossil Group Inc 20191101 0 11 11.22 10.83 11.03 1156023 11.03 up up correct
FOX.US Fox Corporation 20191101 0 31.36 31.96 31.18 31.86 2996985 30.9694 up up correct
FOXA.US Fox Corporation 20191101 0 32.17 32.54 31.96 32.39 3813529 31.5139 up up correct
FOXF.US Fox Factory Holding Corp 20191101 0 60.62 62.65 60.53 62.1 218644 62.1 up up correct
FPAY.US FlexShopper Inc 20191101 0 1.41 1.55 1.41 1.51 117687 1.51 up up correct
FRAF.US Franklin Financial Services Corporation 20191101 0 36.18 37.05 35.625 36.44 5593 33.5238 up up correct
FRBA.US First Bank 20191101 0 10.68 10.69 10.555 10.64 20450 10.3355 down down correct
FRBK.US Republic First Bancorp Inc 20191101 0 4.05 4.16 4.02 4.14 66749 4.14 up up correct
FREQ.US Frequency Therapeutics Inc 20191101 0 14.35 16.0911 14.149 15.575 93665 15.575 up up correct
FRG.US Franchise Group Inc 20191101 0 12.02 12.21 11.95 11.95 6100 10.6764 down down correct
FRGI.US Fiesta Restaurant Group Inc 20191101 0 8.71 9.24 8.63 9.13 277423 9.13 up up correct
FRHC.US Freedom Holding Corp 20191101 0 13.47 13.79 13.3 13.74 26529 13.74 up up correct
FRME.US First Merchants Corporation 20191101 0 39.93 40.46 39.93 40.43 114450 37.804 up up correct
FROPX.US FROPX 20191101 0 19.36 19.36 19.36 19.36 0 15.3778
FRPH.US FRP Holdings Inc 20191101 0 51.79 53.19 51.79 53.19 3489 53.19 up up correct
FRPT.US Freshpet Inc 20191101 0 52.8 53.15 51.33 51.71 275963 51.71 down down correct
FRST.US Primis Financial Corp 20191101 0 15.81 16.05 15.79 15.83 36838 14.7379 up down incorrect
FRSX.US Foresight Autonomous Holdings Ltd 20191101 0 1.37 1.37 1.333 1.37 7344 1.37
FRTA.US Forterra Inc 20191101 0 8.25 8.53 8.18 8.41 200432 8.41 up up correct
FSBW.US FS Bancorp Inc 20191101 0 57.25 57.46 56.91 57.46 21944 27.7741 up up correct
FSEA.US First Seacoast Bancorp 20191101 0 9.15 9.15 9.14 9.14 1595 9.14 down up incorrect
FSLR.US First Solar Inc 20191101 0 52.26 52.6 51.43 52.58 836480 52.58 up up correct
FSTR.US L.B. Foster Company 20191101 0 18.27 18.75 18.085 18.41 40570 18.41 up up correct
FSTX.US F 20191101 0 3.01 3.16 2.99 3.06 44944 12.24 up up correct
FSV.US FirstService Corporation 20191101 0 87.5 88.79 86.95 88.18 40225 87.2012 up down incorrect
FTDR.US Frontdoor Inc 20191101 0 48.17 49.505 47.97 48.59 411536 48.59 up up correct
FTEK.US Fuel Tech Inc 20191101 0 1.03 1.04 1 1 18048 1 down down correct
FTFT.US Future FinTech Group Inc 20191101 0 0.6867 0.7 0.645 0.6456 269530 0.6456 down down correct
FTNT.US Fortinet Inc 20191101 0 88.66 91.9 87.25 90.13 4326980 90.13 up up correct
FULC.US Fulcrum Therapeutics Inc 20191101 0 6.35 6.35 6 6.11 26237 6.11 down down correct
FULT.US Fulton Financial Corporation 20191101 0 17.18 17.39 17.12 17.39 1076121 15.8697 up up correct
FUNC.US First United Corporation 20191101 0 23.4 23.88 23.16 23.37 61649 21.7971 down down correct
FUND.US Sprott Focus Trust Inc 20191101 0 6.89 6.99 6.89 6.99 21843 5.7586 up up correct
FUSB.US First US Bancshares Inc 20191101 0 9.49 9.5299 9.475 9.5164 8077 9.2413 up up correct
FUTU.US Futu Holdings Limited 20191101 0 10.86 10.95 10.74 10.75 56527 10.75 down down correct
FUV.US Arcimoto Inc 20191101 0 1.9 1.94 1.87 1.87 52286 1.87 down down correct
FVCB.US FVCBankcorp Inc 20191101 0 17.26 17.3 17.08 17.24 11565 17.24 down down correct
FVE.US Five Star Senior Living Inc 20191101 0 5.37 5.49 5.328 5.4 5670 5.4 up up correct
FWBI.US First Wave BioPharma Inc 20191101 0 0.68 0.75 0.66 0.712 277546 0.712 up up correct
FWONA.US Formula One Group 20191101 0 40.59 40.59 39.37 39.74 86689 39.74 down down correct
FWONK.US Formula One Group 20191101 0 42.57 42.57 41.27 41.96 977328 41.96 down up incorrect
FWRD.US Forward Air Corporation 20191101 0 69.57 69.97 68.98 69.16 187909 67.486 down up incorrect
FXNC.US First National Corporation 20191101 0 18.5223 19.74 18.5223 19.74 200 18.6576 up down incorrect
GABC.US German American Bancorp Inc 20191101 0 33.1 33.52 33.1 33.32 47934 31.645 up up correct
GAIA.US Gaia Inc 20191101 0 6.9 7.19 6.77 7.16 58504 7.16 up down incorrect
GAIN.US Gladstone Investment Corporation 20191101 0 12.93 13.0171 12.92 12.935 117149 10.8822 up up correct
GALT.US Galectin Therapeutics Inc 20191101 0 4.05 4.09 3.96 4 87718 4 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20191101 0 1.3511 1.4 1.32 1.4 7440 21 up up correct
GASS.US StealthGas Inc 20191101 0 3.26 3.39 3.26 3.35 17728 3.35 up up correct
GBCI.US Glacier Bancorp Inc 20191101 0 42.69 43.3 42.44 43.27 274940 40.3696 up up correct
GBDC.US Golub Capital BDC Inc 20191101 0 17.2582 17.3356 17.1324 17.2098 443119 14.2306 down down correct
GBLI.US Global Indemnity Group LLC 20191101 0 24.84 25.74 24.817 25.65 5999 23.5128 up up correct
GBLIL.US Global Indemnity Limited SUB NT 47 20191101 0 26.77 26.7986 26.65 26.6842 7834 22.9035 down down correct
GBT.US Global Blood Therapeutics Inc 20191101 0 48.5 50.24 47.57 49.72 564395 49.72 up up correct
GCBC.US Greene County Bancorp Inc 20191101 0 27.78 27.89 27.65 27.89 1087 26.7731 up up correct
GCMG.US GCM Grosvenor Inc 20191101 0 10.142 10.142 10.142 10.142 200 9.8592
GCREX.US Griffin Institutional Access Real Estate 20191101 0 26.68 26.68 26.68 26.68 0 23.7053
GDEN.US Golden Entertainment Inc 20191101 0 14.47 15.13 14.47 15.09 193580 15.09 up up correct
GDS.US GDS Holdings Limited 20191101 0 42.2 42.89 41.45 41.79 958334 41.79 down down correct
GECC.US Great Elm Capital Corporation 20191101 0 8.39 8.39 8.25 8.29 69756 6.6095 down down correct
GECCM.US GECCM 20191101 0 25.4171 25.4171 25.4171 25.4171 333 23.57
GECCN.US Great Elm Capital 20191101 0 25.133 25.133 25.1 25.1 900 21.4851 down up incorrect
GEG.US Great Elm Group Inc 20191101 0 3.3066 3.3066 3.3066 3.3066 489 3.3066
GENC.US Gencor Industries Inc 20191101 0 12.53 12.81 12.53 12.81 8899 12.81 up up correct
GENE.US Genetic Technologies Limited 20191101 0 2 2.03 1.95 2.03 22968 2.03 up up correct
GEOS.US Geospace Technologies Corporation 20191101 0 14.67 14.91 14.56 14.74 42558 14.74 up up correct
GERN.US Geron Corporation 20191101 0 1.44 1.5 1.43 1.47 997156 1.47 up up correct
GEVO.US Gevo Inc 20191101 0 2.38 2.44 2.36 2.38 27880 2.38
GFED.US Guaranty Federal Bancshares Inc 20191101 0 24.275 24.2825 24 24 11285 22.4347 down down correct
GFN.US General Finance Corporation 20191101 0 9.81 10.02 9.56 10 23193 10 up up correct
GGAL.US Grupo Financiero Galicia S.A 20191101 0 11.75 11.88 11.35 11.79 760323 11.5726 up up correct
GH.US Guardant Health Inc 20191101 0 69.98 71.48 69.62 71.36 696540 71.36 up up correct
GHSI.US Guardion Health Sciences Inc 20191101 0 1.644 1.65 1.584 1.62 248050 1.62 down down correct
GIFI.US Gulf Island Fabrication Inc 20191101 0 5.23 5.43 5.23 5.37 31285 5.37 up up correct
GIGM.US GigaMedia Limited 20191101 0 2.5 2.53 2.41 2.41 24527 2.41 down down correct
GIII.US G 20191101 0 25.43 26.87 25.2 26.83 690614 26.83 up up correct
GILD.US Gilead Sciences Inc 20191101 0 63.97 64.99 63.76 64.66 4956821 59.037 up up correct
GILT.US Gilat Satellite Networks Ltd 20191101 0 8.16 8.25 8.1485 8.22 4441 7.0944 up up correct
GIREX.US Griffin Institutional Access Real Estate 20191101 0 27.52 27.52 27.52 27.52 0 24.4517
GLAD.US Gladstone Capital Corporation 20191101 0 9.91 9.98 9.91 9.93 147652 8.1966 up down incorrect
GLADL.US GLADL 20191101 0 25.5 25.58 25.5 25.52 9400 22.8826 up up correct
GLBFX.US GL Beyond Income Fund 20191101 0 1.45 1.45 1.45 1.45 0 1.2665
GLBS.US Globus Maritime Limited 20191101 0 2.76 3.01 2.66 2.78 817747 278 up up correct
GLBZ.US Glen Burnie Bancorp 20191101 0 10.9392 11.04 10.9392 11 3142 10.2916 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20191101 0 10.76 10.91 10.68 10.76 235750 10.76
GLG.US TD Holdings Inc 20191101 0 0.61 0.65 0.61 0.62 30080 0.62 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20191101 0 4.3 4.88 4.3 4.56 120375 4.56 up up correct
GLNG.US Golar LNG Limited 20191101 0 13.91 14.67 13.8 14.66 1044226 14.66 up up correct
GLPG.US Galapagos NV 20191101 0 186.81 188.66 186.4 187.87 112303 187.87 up up correct
GLPI.US Gaming and Leisure Properties Inc 20191101 0 39.01 41.2 39 41.19 1309518 36.6695 up up correct
GLRE.US Greenlight Capital Re Ltd 20191101 0 10.8 10.88 10.7 10.86 102531 10.86 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20191101 0 27.38 27.38 27.38 27.38 0 24.3273
GLYC.US GlycoMimetics Inc 20191101 0 5.31 5.76 5.31 5.56 211623 5.56 up up correct
GMBL.US Esports Entertainment Group Inc 20191101 0 0.38 0.38 0.3 0.31 2580 4.65 down up incorrect
GMDA.US Gamida Cell Ltd 20191101 0 4.8284 4.8961 4.82 4.88 4086 4.88 up down incorrect
GMREX.US Griffin Inst Access Real Estate Fund Cl 20191101 0 27.13 27.13 27.13 27.13 0 24.1051
GNCA.US Genocea Biosciences Inc 20191101 0 2.5 2.58 2.43 2.56 99229 2.56 up up correct
GNFT.US Genfit SA 20191101 0 14.2 14.2 13.75 13.75 165569 13.75 down down correct
GNLN.US Greenlane Holdings Inc 20191101 0 3.97 4.14 3.88 3.94 51707 3.94 down down correct
GNPX.US Genprex Inc 20191101 0 0.52 0.52 0.4603 0.4808 168855 0.4808 down down correct
GNSS.US Genasys Inc 20191101 0 3.4056 3.4056 3.29 3.34 15888 3.34 down down correct
GNTX.US Gentex Corporation 20191101 0 28.27 28.575 28.095 28.52 1407032 27.6192 up up correct
GNTY.US Guaranty Bancshares Inc 20191101 0 31.65 32 31.54 31.83 11335 27.1895 up up correct
GNUS.US Genius Brands International Inc 20191101 0 0.65 0.66 0.63 0.6526 228625 0.6526 up up correct
GO.US Grocery Outlet Holding Corp 20191101 0 31.81 32.97 31.43 32.22 1317142 32.22 up up correct
GOEV.US Canoo Inc 20191101 0 10.05 10.06 10.05 10.06 301 10.06 up up correct
GOEVW.US Canoo Holdings Ltd 20191101 0 0.86 0.86 0.86 0.86 100 0.86
GOGL.US Golden Ocean Group Limited 20191101 0 5.92 5.98 5.91 5.97 173865 4.9054 up up correct
GOGO.US Gogo Inc 20191101 0 6.17 6.25 6.02 6.17 967291 6.17
GOOD.US Gladstone Commercial Corporation 20191101 0 23.58 23.74 23.445 23.67 119103 19.8833 up up correct
GOODN.US Gladstone Commercial Corporation 20191101 0 26.384 26.436 26.379 26.429 2200 22.797 up up correct
GOOG.US Alphabet Inc 20191101 0 1265 1274.62 1260.5 1273.74 1670072 1273.74 up down incorrect
GOOGL.US Alphabet Inc 20191101 0 1265.8 1273 1259.71 1272.25 1440607 1272.25 up up correct
GOSS.US Gossamer Bio Inc 20191101 0 20.71 21.78 20.71 21.58 295079 21.58 up up correct
GOVX.US GeoVax Labs Inc 20191101 0 0.0014 0.0016 0.0014 0.0015 492 60 up up correct
GP.US GreenPower Motor Company Inc 20191101 0 0.2482 0.2606 0.2482 0.25 128300 1.75 up up correct
GPP.US Green Plains Partners LP 20191101 0 13.625 13.625 13.49 13.5 16596 11.6748 down down correct
GPRE.US Green Plains Inc 20191101 0 12.45 12.79 12.45 12.7 409508 12.7 up up correct
GPRO.US GoPro Inc 20191101 0 4.17 4.43 4.16 4.37 8566449 4.37 up up correct
GRBK.US Green Brick Partners Inc 20191101 0 10.18 10.19 9.94 10.1 67307 10.1 down down correct
GREE.US Greenidge Generation Holdings Inc 20191101 0 14.4348 14.6957 14.2609 14.6957 6843 7.5963 up up correct
GRFS.US Grifols S.A 20191101 0 22.1 22.32 22.05 22.11 1450036 21.0679 up down incorrect
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20191101 0 27.82 27.82 27.82 27.82 0 24.7183
GRIN.US Grindrod Shipping Holdings Ltd 20191101 0 6.6 7.97 6.6 7.97 37306 7.577 up up correct
GRMN.US Garmin Ltd 20191101 0 93.81 95.69 93.3 94.46 1606427 89.8546 up up correct
GRNQ.US Greenpro Capital Corp 20191101 0 0.7553 0.85 0.7215 0.7301 131577 0.7301 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20191101 0 0.1 0.1 0.1 0.1 1017 3.2
GROW.US U.S. Global Investors Inc 20191101 0 1.46 1.61 1.4401 1.61 71520 1.563 up down incorrect
GRPN.US Groupon Inc 20191101 0 2.79 2.895 2.78 2.87 336733 57.4 up up correct
GRTS.US Gritstone bio Inc 20191101 0 8.06 8.45 7.77 7.97 163405 7.97 down down correct
GRVY.US Gravity Co. Ltd 20191101 0 32.87 33.7899 32.14 33.53 7959 33.53 up up correct
GRWG.US GrowGeneration Corp 20191101 0 3.95 4.18 3.9 4.18 131935 4.18 up up correct
GSBC.US Great Southern Bancorp Inc 20191101 0 60.77 61 60.28 60.3 179375 55.6042 down down correct
GSHD.US Goosehead Insurance Inc 20191101 0 47.04 47.5 41.06 44.93 1214048 43.8464 down down correct
GSIT.US GSI Technology Inc 20191101 0 7.84 7.98 7.7626 7.95 18792 7.95 up up correct
GSKY.US GreenSky Inc 20191101 0 7.74 7.85 7.64 7.695 712421 7.695 down up incorrect
GSM.US Ferroglobe PLC 20191101 0 0.66 0.66 0.6034 0.625 740146 0.625 down down correct
GSMGW.US Glory Star New Media Group Holdings Limited 20191101 0 0.08 0.08 0.08 0.08 5000 0.08
GT.US The Goodyear Tire & Rubber Company 20191101 0 15.97 16.13 15.9 15.99 2323447 15.8011 up up correct
GTBP.US GT Biopharma Inc 20191101 0 0.156 0.1649 0.151 0.1515 4992 2.5755 down down correct
GTEC.US Greenland Technologies Holding Corporation 20191101 0 7.12 7.349 7.1027 7.11 17267 7.11 down up incorrect
GTHX.US G1 Therapeutics Inc 20191101 0 21.42 22.69 21.26 22.66 206988 22.66 up up correct
GTIM.US Good Times Restaurants Inc 20191101 0 1.75 1.7802 1.69 1.69 15217 1.69 down down correct
GTX.US Garrett Motion Inc 20191101 0 9.59 10 9.52 9.96 455259 9.96 up up correct
GTYH.US GTY Technology Holdings Inc 20191101 0 5.21 5.35 5.17 5.28 83791 5.28 up up correct
GURE.US Gulf Resources Inc 20191101 0 0.731 0.78 0.73 0.78 2240 3.9 up up correct
GVP.US GSE Systems Inc 20191101 0 1.3 1.36 1.27 1.2715 61801 1.2715 down up incorrect
GWGH.US GWG Holdings Inc 20191101 0 9.9914 10.38 9.99 10.38 4008 10.38 up up correct
GWRS.US Global Water Resources Inc 20191101 0 12.3 12.4 12.13 12.2 12436 11.6614 down down correct
HA.US Hawaiian Holdings Inc 20191101 0 29 29.14 28.32 28.47 545600 28.2393 down down correct
HAFC.US Hanmi Financial Corporation 20191101 0 19.15 19.54 19.02 19.54 222993 18.2008 up up correct
HAIN.US The Hain Celestial Group Inc 20191101 0 23.66 23.85 23.34 23.37 847031 23.37 down up incorrect
HALL.US Hallmark Financial Services Inc 20191101 0 17.95 18.4525 17.875 18.18 112580 18.18 up up correct
HALO.US Halozyme Therapeutics Inc 20191101 0 15.32 15.623 15.32 15.55 1305870 15.55 up up correct
HAPP.US Happiness Biotech Group Limited 20191101 0 4.68 4.95 4.611 4.86 79100 4.8298 up up correct
HARP.US Harpoon Therapeutics Inc 20191101 0 13.28 13.9007 13 13.79 19492 13.79 up up correct
HAS.US Hasbro Inc 20191101 0 97.79 98.06 96.29 96.44 1098137 90.6978 down up incorrect
HAYN.US Haynes International Inc 20191101 0 34.64 36.19 34.64 35.9 62441 33.4884 up up correct
HBAN.US Huntington Bancshares Incorporated 20191101 0 14.29 14.36 14.2 14.34 9100662 12.8497 up down incorrect
HBCP.US Home Bancorp Inc 20191101 0 38.14 38.94 38.02 38.85 14919 36.443 up up correct
HBIO.US Harvard Bioscience Inc 20191101 0 2.82 2.9747 2.7726 2.95 46133 2.95 up down incorrect
HBMD.US Howard Bancorp Inc 20191101 0 16.77 17 16.41 16.8 33819 16.8 up down incorrect
HBNC.US Horizon Bancorp Inc 20191101 0 18.3 18.5 18.3 18.48 86339 17.1846 up up correct
HBP.US Huttig Building Products Inc 20191101 0 2.12 2.23 2.12 2.12 4774 2.12
HBT.US HBT Financial Inc 20191101 0 16 16.17 15.95 15.97 173200 14.7495 down down correct
HCAT.US Health Catalyst Inc 20191101 0 32.39 34.38 31.88 33.94 186589 33.94 up up correct
HCCC.US Healthcare Capital Corp 20191101 0 0.48 0.48 0.48 0.48 1453 0.48
HCCI.US Heritage 20191101 0 26.75 28.42 26.67 27.22 32632 27.22 up up correct
HCKT.US The Hackett Group Inc 20191101 0 16.97 17.37 16.96 17.35 83996 16.4081 up up correct
HCM.US HUTCHMED (China) Limited 20191101 0 19.19 20.25 19.06 20.17 101288 20.17 up up correct
HCSG.US Healthcare Services Group Inc 20191101 0 24.4 25.42 24.335 25.32 612853 23.4884 up up correct
HDSN.US Hudson Technologies Inc 20191101 0 0.5706 0.6749 0.5706 0.633 386189 0.633 up up correct
HEAR.US Turtle Beach Corporation 20191101 0 10.96 11.25 10.71 11.03 231138 11.03 up up correct
HEES.US H&E Equipment Services Inc 20191101 0 34.16 35.51 34.1 35.46 512050 32.4335 up up correct
HELE.US Helen of Troy Limited 20191101 0 150.64 151.57 149.28 151.28 127208 151.28 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20191101 0 3.13 3.35 3.0701 3.11 144739 3.11 down up incorrect
HEXO.US HEXO Corp. Common Shares 20191101 0 2.1 2.25 2.08 2.19 2998486 8.76 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20191101 0 34 34 33.5 33.5 820 16.0026 down down correct
HFFG.US HF Foods Group Inc 20191101 0 19.49 19.49 18.505 18.88 8913 18.88 down down correct
HFWA.US Heritage Financial Corporation 20191101 0 27.78 28.04 27.74 28.01 131697 25.83 up up correct
HGBL.US Heritage Global Inc 20191101 0 0.88 0.88 0.85 0.85 15606 0.85 down up incorrect
HGEN.US Humanigen Inc 20191101 0 0.81 0.81 0.81 0.81 3 4.05
HGSH.US China HGS Real Estate Inc 20191101 0 0.692 0.7 0.692 0.6999 3840 1.3998 up up correct
HHR.US HeadHunter Group PLC 20191101 0 17.58 17.99 17.48 17.8 30100 16.9387 up up correct
HIBB.US Hibbett Inc 20191101 0 23.94 24.16 23.55 23.97 421407 23.754 up up correct
HIFS.US Hingham Institution for Savings 20191101 0 190 192 190 191.95 2598 187.51 up up correct
HIHO.US Highway Holdings Limited 20191101 0 1.7784 1.794 1.7473 1.75 2065 1.5462 down down correct
HIMX.US Himax Technologies Inc 20191101 0 2.38 2.57 2.35 2.52 1919498 2.4745 up down incorrect
HITI.US High Tide Inc. Common Shares 20191101 0 0.245 0.255 0.24 0.245 257890 0.245
HIVE.US HIVE Blockchain Technologies Ltd 20191101 0 0.1384 0.15 0.1329 0.139 327422 0.139 up up correct
HJLI.US Hancock Jaffe Laboratories Inc 20191101 0 0.7488 0.7488 0.702 0.729 2787 18.225 down down correct
HLG.US Hailiang Education Group Inc 20191101 0 66.49 66.9 66.05 66.8998 16227 66.8998 up up correct
HLIT.US Harmonic Inc 20191101 0 7.76 8.1 7.5801 8 1140341 8 up up correct
HLNE.US Hamilton Lane Incorporated 20191101 0 60.17 60.86 59.77 60 120406 57.6971 down down correct
HMHC.US Houghton Mifflin Harcourt Company 20191101 0 6.5 6.61 6.13 6.23 817211 6.23 down down correct
HMNF.US HMN Financial Inc 20191101 0 21.625 21.625 21.12 21.12 639 21.12 down down correct
HMST.US HomeStreet Inc 20191101 0 30.23 30.71 29.98 30.32 208916 29.0141 up up correct
HMTV.US Hemisphere Media Group Inc 20191101 0 12.8 13.07 12.8 13.07 17709 13.07 up up correct
HNNA.US Hennessy Advisors Inc 20191101 0 11.13 11.51 11.13 11.51 10583 10.1283 up down incorrect
HNRG.US Hallador Energy Company 20191101 0 3.37 3.41 3.3325 3.36 42466 3.2828 down down correct
HOFT.US Hooker Furniture Corporation 20191101 0 23.86 23.93 23.025 23.2 228073 21.8175 down up incorrect
HOLI.US Hollysys Automation Technologies Ltd 20191101 0 14.28 14.97 14.19 14.66 203636 14.4195 up up correct
HOLX.US Hologic Inc 20191101 0 48.5 49.04 48.4 48.66 2594689 48.66 up down incorrect
HON.US Honeywell International Inc 20191101 0 174.29 176.285 173.93 176.12 2835247 168.3872 up up correct
HONE.US HarborOne Bancorp Inc 20191101 0 10.2 10.26 10.18 10.25 448740 10.0412 up up correct
HOOK.US HOOKIPA Pharma Inc 20191101 0 8.2 8.34 8.1744 8.34 12723 8.34 up down incorrect
HOPE.US Hope Bancorp Inc 20191101 0 14.41 14.62 14.32 14.6 708242 13.1932 up up correct
HOTH.US Hoth Therapeutics Inc 20191101 0 3.47 4.85 3.46 4.74 56445 4.74 up up correct
HPK.US HighPeak Energy Inc 20191101 0 10.275 10.3 10.275 10.3 10400 10.1858 up down incorrect
HQI.US HireQuest Inc 20191101 0 5.98 6.24 5.96 6.2 6100 6.0442 up up correct
HQY.US HealthEquity Inc 20191101 0 57.55 59.5838 57.25 58.62 461839 58.62 up up correct
HROW.US Harrow Health Inc 20191101 0 5.06 5.06 4.98 4.98 70145 4.98 down up incorrect
HRTX.US Heron Therapeutics Inc 20191101 0 21.26 21.6 21.18 21.59 962923 21.59 up up correct
HRZN.US Horizon Technology Finance Corporation 20191101 0 12.5 12.5 12.36 12.48 74736 10.2227 down up incorrect
HSDT.US Helius Medical Technologies Inc 20191101 0 1.46 1.46 1.35 1.395 42787 48.825 down down correct
HSIC.US Henry Schein Inc 20191101 0 62.91 63.93 62.885 63.3 917005 63.3 up down incorrect
HSII.US Heidrick & Struggles International Inc 20191101 0 28.83 29.01 28.31 28.85 106783 27.5392 up up correct
HSKA.US Heska Corporation 20191101 0 81.53 83.13 80.93 82.43 96736 82.43 up up correct
HSON.US Hudson Global Inc 20191101 0 11.6093 12 11.5 12 29561 12 up up correct
HST.US Host Hotels & Resorts Inc 20191101 0 16.48 16.8 16.47 16.76 8510798 16.2446 up up correct
HSTM.US HealthStream Inc 20191101 0 28.06 28.47 27.89 27.96 90593 27.96 down down correct
HSTO.US Histogen Inc 20191101 0 0.3434 0.3585 0.3404 0.3558 27448 3.558 up up correct
HTBI.US HomeTrust Bancshares Inc 20191101 0 26.8795 27.025 26.85 26.93 22407 26.0894 up up correct
HTBK.US Heritage Commerce Corp 20191101 0 12.13 12.43 12.06 12.43 1239671 11.0112 up up correct
HTBX.US Heat Biologics Inc 20191101 0 0.53 0.6245 0.5211 0.572 60887 4.004 up up correct
HTGM.US HTG Molecular Diagnostics Inc 20191101 0 0.97 0.98 0.85 0.9599 21158 14.3985 down down correct
HTHT.US Huazhu Group Limited 20191101 0 38.13 38.5 37.84 38 601654 37.6785 down down correct
HTLD.US Heartland Express Inc 20191101 0 20.93 21.36 20.82 21.33 301758 20.5217 up up correct
HTLF.US Heartland Financial USA Inc 20191101 0 46.99 47.97 46.99 47.89 148486 45.7342 up up correct
HUBG.US Hub Group Inc 20191101 0 45.93 47.3 45.48 46.66 221037 46.66 up up correct
HUGE.US FSD Pharma Inc 20191101 0 5.95 6.06 5.55 6.06 4941 6.06 up down incorrect
HURC.US Hurco Companies Inc 20191101 0 35.19 35.53 34.93 35.53 9704 34.3279 up up correct
HURN.US Huron Consulting Group Inc 20191101 0 66.08 68.07 65.5 66.92 126447 66.92 up up correct
HUSN.US Hudson Capital Inc 20191101 0 1.1 1.16 1.05 1.08 26967 5.4 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20191101 0 1.4199 1.42 1.35 1.35 10288 1.35 down up incorrect
HWBK.US Hawthorn Bancshares Inc 20191101 0 22.1893 22.3743 21.7918 22.1616 8750 20.9442 down down correct
HWC.US Hancock Whitney Corporation 20191101 0 39.37 39.93 39.2 39.86 391445 37.0537 up up correct
HWKN.US Hawkins Inc 20191101 0 42.79 43.81 42.51 43.56 20070 20.9384 up up correct
HX.US Xiaobai Maimai Inc 20191101 0 1.01 1.02 0.6165 0.669 213497 2.007 down up incorrect
HYAC.US Haymaker Acquisition Corp. III 20191101 0 9.9 9.9 9.9 9.9 52666 9.9
HYACU.US Haymaker Acquisition Corp. III 20191101 0 10.45 10.45 10.3086 10.45 6400 10.45
HYMC.US Hycroft Mining Holding Corporation 20191101 0 10.32 10.32 10.3 10.3 252168 10.3 down down correct
HYRE.US HyreCar Inc 20191101 0 2.62 2.67 2.5104 2.6 71617 2.6 down down correct
HZNP.US Horizon Therapeutics Public Limited Company 20191101 0 28.95 29.755 28.87 29.525 1901139 29.525 up up correct
IART.US Integra LifeSciences Holdings Corporation 20191101 0 58.52 58.96 57.96 58.7 339476 58.7 up up correct
IBCP.US Independent Bank Corporation 20191101 0 22.62 22.84 22.55 22.78 52154 20.691 up down incorrect
IBKR.US Interactive Brokers Group Inc 20191101 0 48 48.68 46.735 46.99 451511 46.2585 down up incorrect
IBOC.US International Bancshares Corporation 20191101 0 41.29 41.64 41.09 41.63 158109 38.8607 up up correct
IBTX.US Independent Bank Group Inc 20191101 0 53.62 54.03 53.395 53.94 207726 51.6592 up up correct
ICAD.US iCAD Inc 20191101 0 6.85 7.01 6.63 6.65 77712 6.65 down down correct
ICBK.US County Bancorp Inc 20191101 0 22.49 22.49 21.75 22.3 4355 21.6409 down down correct
ICCC.US ImmuCell Corporation 20191101 0 5.25 5.31 5.21 5.21 4236 5.21 down down correct
ICCH.US ICC Holdings Inc 20191101 0 13.75 13.75 13.75 13.75 600 13.75
ICFI.US ICF International Inc 20191101 0 85.95 86.24 84.89 85.03 111768 83.7017 down down correct
ICHR.US Ichor Holdings Ltd 20191101 0 29.47 30.72 29.15 30.21 471949 30.21 up up correct
ICLK.US iClick Interactive Asia Group Limited 20191101 0 3.12 3.2 3.09 3.11 72543 3.11 down down correct
ICLR.US ICON Public Limited Company 20191101 0 147.73 150.59 147.73 150.31 319469 150.31 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20191101 0 6.6507 6.76 6.6507 6.71 14410 5.5955 up up correct
ICPT.US Intercept Pharmaceuticals Inc 20191101 0 73 75.66 72.61 75.22 485627 75.22 up up correct
ICUI.US ICU Medical Inc 20191101 0 162.11 168.04 162.11 166.76 156941 166.76 up down incorrect
IDCC.US InterDigital Inc 20191101 0 54.63 59.0999 54.24 59 573408 56.3224 up up correct
IDEX.US Ideanomics Inc 20191101 0 1.15 1.2 1.14 1.17 326792 1.17 up up correct
IDN.US Intellicheck Inc 20191101 0 5.365 5.61 5.365 5.6 27773 5.6 up up correct
IDRA.US Idera Pharmaceuticals Inc 20191101 0 2.65 2.7244 2.6 2.7 40735 2.7 up up correct
IDXX.US IDEXX Laboratories Inc 20191101 0 285.56 287.92 276.5 276.87 579940 276.87 down up incorrect
IDYA.US IDEAYA Biosciences Inc 20191101 0 6.05 6.19 5.74 6.12 63694 6.12 up up correct
IEA.US Infrastructure and Energy Alternatives Inc 20191101 0 2.5193 2.7 2.5193 2.58 19228 2.58 up up correct
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20191101 0 0.045 0.045 0.0301 0.0301 3146 0.0301 down down correct
IEP.US Icahn Enterprises L.P 20191101 0 67.99 68.89 67.99 68.5 82267 49.2301 up up correct
IESC.US IES Holdings Inc 20191101 0 19.4 19.63 19.35 19.35 19113 19.35 down down correct
IFMK.US iFresh Inc 20191101 0 1.7681 1.77 1.72 1.75 6416 1.75 down down correct
IFRX.US InflaRx N.V 20191101 0 2.66 2.87 2.66 2.81 270676 2.81 up up correct
IGIC.US International General Insurance Holdings Ltd 20191101 0 10.35 10.4 10.35 10.37 382100 9.8403 up up correct
IGICW.US International General Insurance Holdings Ltd 20191101 0 1.17 1.18 1.17 1.17 2089 1.17
IGMS.US IGM Biosciences Inc 20191101 0 23.07 23.93 22.465 22.48 55809 22.48 down down correct
IHRT.US iHeartMedia Inc 20191101 0 14.41 15 14.295 14.96 218416 14.96 up up correct
III.US Information Services Group Inc 20191101 0 2.18 2.25 2.18 2.21 77990 2.1811 up up correct
IIIV.US i3 Verticals Inc 20191101 0 20.5 20.68 20.21 20.64 80914 20.64 up up correct
IIN.US IntriCon Corporation 20191101 0 20.78 21.54 20.78 21.04 114074 21.04 up up correct
IIVI.US II 20191101 0 33.37 34.23 33.12 34.21 1155984 34.21 up up correct
IKNX.US IKONICS Corporation 20191101 0 6 6.075 5.85 5.85 859 5.85 down down correct
ILMN.US Illumina Inc 20191101 0 297.28 303.79 296.8387 300.45 903524 300.45 up up correct
ILPT.US Industrial Logistics Properties Trust 20191101 0 21.35 21.55 21.32 21.4 208390 19.2834 up up correct
IMAC.US IMAC Holdings Inc 20191101 0 2.75 3.0499 2.52 2.74 23774 2.74 down up incorrect
IMBI.US iMedia Brands Inc 20191101 0 0.55 0.5599 0.55 0.55 63159 5.5
IMGN.US ImmunoGen Inc 20191101 0 2.59 3.07 2.46 3.04 4106593 3.04 up up correct
IMKTA.US Ingles Markets Incorporated 20191101 0 39.49 39.85 39.44 39.82 70345 38.723 up up correct
IMMP.US Immutep Limited 20191101 0 1.8875 1.95 1.8875 1.9 44852 1.9 up down incorrect
IMMR.US Immersion Corporation 20191101 0 8.24 8.42 7.94 8.01 473982 8.01 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20191101 0 20.05 20.09 19.9502 20.01 6150 18.2409 down down correct
IMRN.US Immuron Limited 20191101 0 3.3 3.4 3.2 3.35 8999 3.35 up up correct
IMTE.US Integrated Media Technology Limited 20191101 0 6.86 7.04 6.81 6.8894 719 6.8894 up up correct
IMUX.US Immunic Inc 20191101 0 8.51 8.62 8.39 8.55 4943 8.55 up up correct
IMV.US IMV Inc 20191101 0 2.39 2.5383 2.39 2.5383 2236 2.5383 up up correct
IMVT.US Immunovant Inc 20191101 0 10.18 10.18 10.14 10.16 6200 10.16 down down correct
IMXI.US International Money Express Inc 20191101 0 15.4 15.86 15.07 15.42 115994 15.42 up up correct
INBK.US First Internet Bancorp 20191101 0 23.086 23.24 22.81 22.87 22241 22.3791 down down correct
INBKZ.US INBKZ 20191101 0 26.13 26.13 26.13 26.13 200 22.871
INCY.US Incyte Corporation 20191101 0 84.14 85.11 82.87 83.58 1181514 83.58 down down correct
INDB.US Independent Bank Corp 20191101 0 82.81 83.23 82.275 83.18 111728 78.4093 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20191101 0 9.84 9.84 9.84 9.84 0 9.84
INDP.US Indaptus Therapeutics Inc 20191101 0 57.2 59.2 52 58.24 10238 58.24 up up correct
INDT.US INDUS Realty Trust Inc 20191101 0 39.66 39.95 38.69 39.93 7100 38.1688 up up correct
INFI.US Infinity Pharmaceuticals Inc 20191101 0 1.07 1.09 1.02 1.06 108448 1.06 down down correct
INFN.US Infinera Corporation 20191101 0 5.58 5.76 5.55 5.675 2741116 5.675 up up correct
INGN.US Inogen Inc 20191101 0 54.62 57.26 54.555 56.02 347927 56.02 up down incorrect
INMB.US INmune Bio Inc 20191101 0 5.06 5.09 4.8468 5.03 22444 5.03 down down correct
INMD.US InMode Ltd 20191101 0 30.89 32.24 30.46 32.1 1370346 16.05 up up correct
INO.US Inovio Pharmaceuticals Inc 20191101 0 2.13 2.29 2.12 2.28 764688 2.28 up up correct
INOD.US Innodata Inc 20191101 0 1.257 1.2866 1.2555 1.27 21183 1.27 up up correct
INOV.US Inovalon Holdings Inc 20191101 0 15.73 15.93 15.2 15.9 1235971 15.9 up up correct
INPX.US Inpixon 20191101 0 0.0931 0.0934 0.084 0.0862 232840 3.879 down down correct
INSE.US Inspired Entertainment Inc 20191101 0 7.44 7.55 7.31 7.55 16579 7.55 up up correct
INSG.US Inseego Corp 20191101 0 5.75 5.8445 5.53 5.56 1107257 5.56 down down correct
INSM.US Insmed Incorporated 20191101 0 18.84 19.73 18.67 19.65 1180410 19.65 up down incorrect
INTC.US Intel Corporation 20191101 0 55.94 56.6465 55.62 56.51 17953467 53.4532 up down incorrect
INTG.US The InterGroup Corporation 20191101 0 30 30 30 30 103 30
INTU.US Intuit Inc 20191101 0 259.91 260.88 256.24 256.48 1108738 253.6014 down down correct
INTZ.US Intrusion Inc 20191101 0 4.8 4.8 4.57 4.75 4105 4.75 down down correct
INVA.US Innoviva Inc 20191101 0 11.7 12.05 11.68 11.94 954355 11.94 up up correct
INVE.US Identiv Inc 20191101 0 4.93 4.95 4.9 4.95 73930 4.95 up up correct
INVO.US INVO Bioscience Inc 20191101 0 0.3 0.3 0.28 0.2925 870 9.36 down down correct
IONM.US Assure Holdings Corp. Common Stock 20191101 0 1.45 1.45 1.45 1.45 5000 1.45
IONS.US Ionis Pharmaceuticals Inc 20191101 0 55.9 56.81 55.04 55.34 873833 55.34 down down correct
IOSP.US Innospec Inc 20191101 0 91.8 92.22 91.31 91.95 77767 89.0606 up up correct
IOVA.US Iovance Biotherapeutics Inc 20191101 0 21.3 22.135 21.02 21.97 1254358 21.97 up down incorrect
IPA.US ImmunoPrecise Antibodies Ltd 20191101 0 0.445 0.45 0.437 0.437 17863 0.437 down down correct
IPAR.US Inter Parfums Inc 20191101 0 77.7 77.73 76.2 77.08 110560 75.2268 down up incorrect
IPDN.US Professional Diversity Network Inc 20191101 0 1.207 1.26 1.2 1.25 5977 1.25 up up correct
IPGP.US IPG Photonics Corporation 20191101 0 134.65 139.79 134.65 139.69 549294 139.69 up up correct
IPHA.US Innate Pharma S.A 20191101 0 6.05 6.05 5.92 6.03 95986 6.03 down up incorrect
IPLDP.US Interstate Power and Light Company 20191101 0 25.99 26.1 25.96 26.08 4000 23.3206 up up correct
IPWR.US Ideal Power Inc 20191101 0 2.83 2.9 2.69 2.77 113730 2.77 down down correct
IQ.US iQIYI Inc 20191101 0 17.59 17.89 17.47 17.73 2832380 17.73 up up correct
IRBT.US iRobot Corporation 20191101 0 48.26 49.48 47.89 48.15 918564 48.15 down down correct
IRCP.US IRSA Propiedades Comerciales S.A 20191101 0 11.88 11.88 11.01 11.06 3612 7.8899 down down correct
IRDM.US Iridium Communications Inc 20191101 0 24.62 24.785 24.32 24.665 853668 24.665 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20191101 0 76.8 76.8 76.2 76.6 1181 76.6 down down correct
IRIX.US IRIDEX Corporation 20191101 0 1.831 1.85 1.8 1.8 32905 1.8 down down correct
IRMD.US IRadimed Corporation 20191101 0 25.27 25.48 23.4115 23.78 99457 23.78 down down correct
IROQ.US IF Bancorp Inc 20191101 0 21.95 21.95 21.95 21.95 1 21.2184
IRTC.US iRhythm Technologies Inc 20191101 0 67.56 70.89 66.61 68.32 234809 68.32 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20191101 0 9.95 10.55 9.89 10.37 2677511 10.37 up up correct
ISBC.US Investors Bancorp Inc 20191101 0 12.11 12.21 12.05 12.06 2526446 10.8858 down up incorrect
ISEE.US IVERIC bio Inc 20191101 0 3.4 4.28 3.08 3.8 8072427 3.8 up up correct
ISIG.US Insignia Systems Inc 20191101 0 0.951 0.9897 0.951 0.9608 290 6.7253 up up correct
ISRG.US Intuitive Surgical Inc 20191101 0 557.46 562.85 552.005 559.37 568138 186.4567 up down incorrect
ISSC.US Innovative Solutions and Support Inc 20191101 0 4.45 4.56 4.45 4.49 1943 3.8611 up up correct
ISTR.US Investar Holding Corporation 20191101 0 24.94 24.95 24.63 24.94 8726 24.1815
ISUN.US iSun Inc 20191101 0 3.2 3.26 3.18 3.2 3502 3.2
ITCI.US Intra 20191101 0 9.3 9.81 9.25 9.75 713579 9.75 up up correct
ITI.US Iteris Inc 20191101 0 5.39 5.55 5.39 5.49 135382 5.49 up up correct
ITIC.US Investors Title Company 20191101 0 151.98 160.5 151.98 158.1 13338 124.7269 up up correct
ITMR.US Itamar Medical Ltd 20191101 0 8.88 8.88 8.01 8.02 4900 8.02 down down correct
ITRI.US Itron Inc 20191101 0 76.66 77.86 76.49 77.65 167332 77.65 up up correct
ITRM.US Iterum Therapeutics plc 20191101 0 2.72 2.9885 2.65 2.75 20598 2.75 up up correct
ITRN.US Ituran Location and Control Ltd 20191101 0 24.49 25.49 24.49 25.35 45341 23.7911 up down incorrect
IVAC.US Intevac Inc 20191101 0 5.72 5.85 5.71 5.71 23400 5.71 down down correct
IZEA.US IZEA Worldwide Inc 20191101 0 0.2854 0.31 0.28 0.2951 113721 0.2951 up up correct
JACK.US Jack in the Box Inc 20191101 0 84.09 84.42 81.81 82.32 535567 79.3083 down down correct
JAGX.US Jaguar Health Inc 20191101 0 0.74 0.76 0.715 0.7316 193205 2.1948 down down correct
JAKK.US JAKKS Pacific Inc 20191101 0 0.81 0.85 0.7403 0.7483 3697 7.483 down down correct
JAN.US JanOne Inc 20191101 0 3.02 3.1059 2.9614 3 15012 3 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20191101 0 125.89 128.27 125.13 127.02 409215 127.02 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20191101 0 117.56 120 116.3329 119.9 812295 117.6953 up up correct
JBLU.US JetBlue Airways Corporation 20191101 0 19.35 19.49 19.25 19.48 5126639 19.48 up down incorrect
JBSS.US John B. Sanfilippo & Son Inc 20191101 0 106 106.13 103.4 104.9 86592 94.4436 down up incorrect
JCS.US Communications Systems Inc 20191101 0 6 6.4 5.9 6.27 278873 3.6485 up down incorrect
JCTCF.US Jewett 20191101 0 7.72 7.75 7.712 7.72 2399 7.72
JD.US JD.com Inc 20191101 0 31.64 31.83 31.17 31.49 10471960 31.49 down down correct
JFIN.US Jiayin Group Inc 20191101 0 8.25 8.25 7.75 7.75 16891 7.75 down down correct
JFU.US 9F Inc 20191101 0 11.9 11.9 11.01 11.45 46609 11.45 down down correct
JG.US Aurora Mobile Limited 20191101 0 4.01 4.04 3.97 4 52252 4 down down correct
JJSF.US J & J Snack Foods Corp 20191101 0 190.93 191.69 189.28 189.78 108188 183.1311 down down correct
JKHY.US Jack Henry & Associates Inc 20191101 0 141.95 142.3 141.15 141.74 622223 138.2384 down down correct
JMPNZ.US JMPNZ 20191101 0 24.11 24.159 24.02 24.159 11500 21.6037 up down incorrect
JNCE.US Jounce Therapeutics Inc 20191101 0 3.64 3.89 3.64 3.8 64072 3.8 up up correct
JOBS.US 51job Inc 20191101 0 80.21 81.8 78.58 80 88685 80 down down correct
JOUT.US Johnson Outdoors Inc 20191101 0 58.84 60.25 58.8 59.35 32479 58.3494 up up correct
JRJC.US China Finance Online Co. Limited 20191101 0 0.6904 0.74 0.68 0.69 41816 6.9 down down correct
JRSH.US Jerash Holdings (US) Inc 20191101 0 6.775 6.775 6.68 6.69 2032 6.2033 down down correct
JRVR.US James River Group Holdings Ltd 20191101 0 35.92 36.24 35.43 35.98 227156 33.4961 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20191101 0 23.75 23.76 23.32 23.53 34190 20.7122 down down correct
JVA.US Coffee Holding Co. Inc 20191101 0 3.83 3.85 3.79 3.79 4369 3.79 down down correct
JYNT.US The Joint Corp 20191101 0 19.25 19.86 19.06 19.76 86619 19.76 up up correct
KALA.US Kala Pharmaceuticals Inc 20191101 0 3.67 3.96 3.57 3.89 246221 3.89 up down incorrect
KALU.US Kaiser Aluminum Corporation 20191101 0 107.37 109.705 107.37 108.65 96748 102.7925 up up correct
KALV.US KalVista Pharmaceuticals Inc 20191101 0 10.69 11.645 10.6295 11.46 139290 11.46 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20191101 0 0.18 0.18 0.18 0.18 3333 0.18
KBAL.US Kimball International Inc 20191101 0 20.38 20.526 20.27 20.39 93625 19.044 up up correct
KBSF.US KBS Fashion Group Limited 20191101 0 2.01 2.125 1.96 1.98 17213 1.98 down up incorrect
KDMN.US Kadmon Holdings Inc 20191101 0 2.93 3.09 2.93 3.04 441638 3.04 up up correct
KDNY.US Chinook Therapeutics Inc 20191101 0 5.75 6.1 5.6 5.75 275720 5.75
KDP.US Keurig Dr Pepper Inc 20191101 0 28.25 28.43 28.17 28.21 1657525 27.0469 down down correct
KE.US Kimball Electronics Inc 20191101 0 14.82 15.15 14.82 15.09 36617 15.09 up up correct
KELYA.US Kelly Services Inc 20191101 0 24.2 24.39 23.99 24.23 86893 23.926 up up correct
KELYB.US Kelly Services Inc 20191101 0 23.46 23.4638 21.83 23.4638 793 23.2337 up up correct
KEQU.US Kewaunee Scientific Corporation 20191101 0 16.27 16.27 16.09 16.09 1365 16.09 down down correct
KERN.US Akerna Corp 20191101 0 4.89 5.0551 4.8 4.86 20088 4.86 down down correct
KERNW.US Akerna Corp 20191101 0 0.5 0.5 0.42 0.42 7251 0.42 down down correct
KFFB.US Kentucky First Federal Bancorp 20191101 0 7.5629 7.5629 7.5629 7.5629 314 6.7159
KFRC.US Kforce Inc 20191101 0 41.16 41.43 40.35 41.41 156393 39.6501 up down incorrect
KHC.US The Kraft Heinz Company 20191101 0 32.12 33.38 32.12 32.61 15048818 29.2999 up up correct
KIDS.US OrthoPediatrics Corp 20191101 0 38.94 39.72 38.54 38.65 61945 38.65 down down correct
KINS.US Kingstone Companies Inc 20191101 0 8.14 8.5 8.14 8.45 36561 7.9381 up up correct
KIRK.US Kirkland's Inc 20191101 0 1.58 1.64 1.47 1.54 454096 1.54 down up incorrect
KLAC.US KLA Corporation 20191101 0 170.13 173.14 169.27 172.42 1462541 166.6062 up up correct
KLDO.US Kaleido Biosciences Inc 20191101 0 5.92 6.32 5.75 6.07 16226 6.07 up up correct
KLIC.US Kulicke and Soffa Industries Inc 20191101 0 23.98 24.29 23.7 24.29 161697 23.4296 up up correct
KLXE.US KLX Energy Services Holdings Inc 20191101 0 7.99 8.125 7.75 7.97 314547 39.85 down down correct
KMDA.US Kamada Ltd 20191101 0 5.23 5.2406 5.17 5.22 16842 5.22 down down correct
KMPH.US KemPharm Inc 20191101 0 0.54 0.5827 0.5013 0.542 14202 8.672 up up correct
KNDI.US Kandi Technologies Group Inc 20191101 0 4.99 5.09 4.99 5.04 57755 5.04 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20191101 0 7.09 7.68 7.09 7.46 97424 7.46 up down incorrect
KNSL.US Kinsale Capital Group Inc 20191101 0 104.66 105.24 86.87 93.69 900077 93.2396 down down correct
KOD.US Kodiak Sciences Inc 20191101 0 20.9 22.2 20.5996 22 272406 22 up down incorrect
KOPN.US Kopin Corporation 20191101 0 0.5621 0.58 0.5555 0.5557 266039 0.5557 down down correct
KOR.US Corvus Gold Inc 20191101 0 1.45 1.46 1.41 1.43 13810 1.43 down up incorrect
KOSS.US Koss Corporation 20191101 0 1.823 1.87 1.79 1.8099 3312 1.8099 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20191101 0 4 4.207 4 4.1 34900 4.1 up down incorrect
KPTI.US Karyopharm Therapeutics Inc 20191101 0 11.79 12.58 11.63 12.54 1855082 12.54 up down incorrect
KRMD.US Repro Med Systems Inc 20191101 0 3.9156 4.04 3.9 4 37791 4 up up correct
KRNT.US Kornit Digital Ltd 20191101 0 34 35 33.86 34.96 127245 34.96 up up correct
KRNY.US Kearny Financial Corp 20191101 0 14 14.2 13.98 14.12 462363 13.152 up up correct
KRTX.US Karuna Therapeutics Inc 20191101 0 14.04 15.33 13.52 15.15 74803 15.15 up up correct
KRUS.US Kura Sushi USA Inc 20191101 0 18.59 19.0792 18.56 18.58 54609 18.58 down down correct
KRYS.US Krystal Biotech Inc 20191101 0 41.41 42.515 39.69 42.34 132739 42.34 up up correct
KSPN.US Kaspien Holdings Inc 20191101 0 2.97 3.15 2.96 2.98 26761 2.98 up down incorrect
KTCC.US Key Tronic Corporation 20191101 0 5.994 6 5.9292 5.97 7727 5.97 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20191101 0 19.01 19.46 19.01 19.405 652851 19.405 up up correct
KTRA.US Kintara Therapeutics Inc 20191101 0 0.647 0.675 0.63 0.64 302094 0.64 down up incorrect
KURA.US Kura Oncology Inc 20191101 0 15.08 15.4 14.95 15.2 1683699 15.2 up up correct
KVHI.US KVH Industries Inc 20191101 0 10.18 10.2762 9.95 10.1 42395 10.1 down down correct
KXIN.US Kaixin Auto Holdings 20191101 0 1.4 1.55 1.4 1.5192 7746 1.5192 up up correct
KZIA.US Kazia Therapeutics Limited 20191101 0 3.065 3.0908 3.065 3.0908 389 3.0908 up up correct
KZR.US Kezar Life Sciences Inc 20191101 0 3.27 3.28 3.14 3.23 44718 3.23 down down correct
LAKE.US Lakeland Industries Inc 20191101 0 10.99 11.06 10.944 10.97 3730 10.97 down down correct
LAMR.US Lamar Advertising Company (REIT) 20191101 0 80.09 80.6 79.49 80.27 1036384 73.6496 up down incorrect
LANC.US Lancaster Colony Corporation 20191101 0 139.44 140.46 138.6 139.84 106533 134.4379 up up correct
LAND.US Gladstone Land Corporation 20191101 0 11.92 12.022 11.92 12.01 82257 11.1956 up down incorrect
LARAX.US LARAX 20191101 0 9.86 9.86 9.86 9.86 0 8.6355
LARK.US Landmark Bancorp Inc 20191101 0 21.4603 21.6326 21.206 21.6326 1753 18.206 up up correct
LASR.US nLIGHT Inc 20191101 0 13.43 14.12 13.43 14.1 295495 14.1 up up correct
LAUR.US Laureate Education Inc 20191101 0 15.47 15.77 15.415 15.6 991492 8.7722 up up correct
LAWS.US Lawson Products Inc 20191101 0 46.26 46.905 45.9 46.78 58756 46.78 up up correct
LAZY.US Lazydays Holdings Inc 20191101 0 3.95 3.95 3.9079 3.95 2401 3.95
LBAI.US Lakeland Bancorp Inc 20191101 0 16.5 16.71 16.37 16.67 128546 15.4748 up up correct
LBC.US Luther Burbank Corporation 20191101 0 11.71 11.77 11.262 11.66 13140 11.0731 down down correct
LBRDA.US Liberty Broadband Corporation 20191101 0 118.49 119.83 118.49 119.63 96071 119.63 up up correct
LBRDK.US Liberty Broadband Corporation 20191101 0 118.49 120.08 118.295 119.68 657180 119.68 up up correct
LBTYA.US Liberty Global plc 20191101 0 25.25 25.55 25.18 25.43 993470 25.43 up up correct
LBTYK.US Liberty Global plc 20191101 0 24.07 24.26 23.88 24.19 1447981 24.19 up up correct
LCA.US Landcadia Holdings IV Inc 20191101 0 9.81 9.81 9.8 9.81 603700 9.81
LCNB.US LCNB Corp 20191101 0 18.08 18.1 18.02 18.09 7035 16.37 up up correct
LCRDX.US LCRDX 20191101 0 9.86 9.86 9.86 9.86 0 8.4697
LCUT.US Lifetime Brands Inc 20191101 0 8.08 8.21 7.85 8.11 12047 7.8636 up up correct
LE.US Lands' End Inc 20191101 0 12.22 12.4 11.63 11.66 121599 11.66 down down correct
LECO.US Lincoln Electric Holdings Inc 20191101 0 90.34 91.88 90.08 91.46 458379 87.8859 up up correct
LEDS.US SemiLEDs Corporation 20191101 0 2.74 2.74 2.65 2.65 16130 2.65 down down correct
LEE.US Lee Enterprises Incorporated 20191101 0 1.83 1.85 1.81 1.85 68661 18.5 up up correct
LEGH.US Legacy Housing Corporation 20191101 0 15.82 15.85 15.73 15.83 12206 15.83 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20191101 0 10.21 10.21 10.21 10.21 0 34.855
LEVL.US Level One Bancorp Inc 20191101 0 24.6824 24.9076 24.6824 24.77 3510 24.2913 up up correct
LEXX.US Lexaria Bioscience Corp 20191101 0 0.55 0.59 0.55 0.5826 1129 17.4773 up up correct
LFMD.US LifeMD Inc 20191101 0 0.75 0.7875 0.75 0.7875 2650 0.7875 up up correct
LFUS.US Littelfuse Inc 20191101 0 177.02 182.36 175.8 181.07 194590 177.449 up up correct
LFVN.US LifeVantage Corporation 20191101 0 13.74 14.06 13.56 13.79 111280 13.79 up down incorrect
LGIH.US LGI Homes Inc 20191101 0 78.87 79.94 78.5 79.47 205485 79.47 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20191101 0 109.32 112.665 109.01 112.54 278933 112.54 up up correct
LGO.US Largo Resources Ltd 20191101 0 1 1.01 0.95 0.975 726735 9.75 down down correct
LHCG.US LHC Group Inc 20191101 0 119.85 129.045 119.75 123.41 711321 123.41 up up correct
LIFE.US aTyr Pharma Inc 20191101 0 3.6679 3.79 3.6679 3.79 4386 3.79 up up correct
LILA.US Liberty Latin America Ltd 20191101 0 18.87 19.28 18.679 19.28 137192 18.1715 up up correct
LILAK.US Liberty Latin America Ltd 20191101 0 18.56 19.07 18.56 19.05 481895 17.9379 up up correct
LINC.US Lincoln Educational Services Corporation 20191101 0 2.15 2.16 1.95 2.12 2776 2.12 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20191101 0 15.72 15.72 14.96 15.7 482304 15.7 down down correct
LINK.US Interlink Electronics Inc 20191101 0 3.31 3.31 3.31 3.31 335 3.31
LIQT.US LiqTech International Inc 20191101 0 7.3 7.47 7.12 7.44 95287 7.44 up up correct
LITE.US Lumentum Holdings Inc 20191101 0 63.48 65.68 63.36 65.165 2478369 65.165 up down incorrect
LIVE.US Live Ventures Incorporated 20191101 0 8.34 8.5 8.3194 8.3194 4367 8.3194 down down correct
LIVN.US LivaNova PLC 20191101 0 71.4 72.77 69.72 69.91 480922 69.91 down down correct
LIVX.US LiveXLive Media Inc 20191101 0 1.7 1.78 1.66 1.68 32204 1.68 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20191101 0 1.12 1.2 1.12 1.2 100 7.2 up up correct
LJPC.US La Jolla Pharmaceutical Company 20191101 0 7.06 7.48 6.94 7.385 228080 7.385 up down incorrect
LKCO.US Luokung Technology Corp 20191101 0 1.75 1.88 1.65 1.67 438754 1.67 down down correct
LKFN.US Lakeland Financial Corporation 20191101 0 46.76 47.21 46.63 47.11 56259 44.8124 up up correct
LKQ.US LKQ Corporation 20191101 0 34.59 35.15 33.77 35.14 3736787 34.9873 up up correct
LLL.US JX Luxventure Ltd 20191101 0 2.01 2.125 1.96 1.98 17213 1.98 down down correct
LLNW.US Limelight Networks Inc 20191101 0 4.22 4.28 4.155 4.17 627893 4.17 down down correct
LMAT.US LeMaitre Vascular Inc 20191101 0 34.84 35.4 34.06 34.88 100783 34.0594 up up correct
LMB.US Limbach Holdings Inc 20191101 0 4.59 4.84 4.53 4.84 48925 4.84 up up correct
LMFA.US LM Funding America Inc 20191101 0 0.82 0.8549 0.82 0.85 14493 4.25 up down incorrect
LMNL.US Liminal BioSciences Inc 20191101 0 6.3199 6.3199 6.3199 6.3199 203 6.3199
LMNR.US Limoneira Company 20191101 0 19.07 19.36 18.92 19.06 33295 18.2606 down down correct
LMRK.US Landmark Infrastructure Partners LP 20191101 0 17.93 18.25 17.85 17.98 116257 15.6455 up up correct
LMRKN.US Landmark Infrastructure Partners LP 20191101 0 26.32 26.32 26.15 26.1577 4013 22.7521 down down correct
LMRKO.US Landmark Infrastructure Partners LP 20191101 0 25.9 25.9 25.9 25.9 1848 22.0715
LMRKP.US Landmark Infrastructure Partners LP 20191101 0 25.8227 25.88 25.8182 25.8435 2266 21.9106 up up correct
LMST.US Limestone Bancorp Inc 20191101 0 15.25 15.25 15.13 15.13 594 15.13 down down correct
LNDC.US Landec Corporation 20191101 0 9.9 10.11 9.9 10.04 89911 10.04 up up correct
LNT.US Alliant Energy Corporation 20191101 0 53.35 53.5 52.88 53.03 1394396 50.0729 down down correct
LNTH.US Lantheus Holdings Inc 20191101 0 20.71 21.16 20.16 20.75 949161 20.75 up up correct
LOAN.US Manhattan Bridge Capital Inc 20191101 0 6.3 6.5 6.2731 6.5 73254 5.5179 up down incorrect
LOB.US Live Oak Bancshares Inc 20191101 0 18.33 18.54 18.22 18.36 127188 18.1924 up up correct
LOCO.US El Pollo Loco Holdings Inc 20191101 0 13 15.3079 12.84 15 3287878 15 up up correct
LOGC.US LogicBio Therapeutics Inc 20191101 0 9.89 10.02 9.83 10.01 76027 10.01 up up correct
LOGI.US Logitech International S.A 20191101 0 40.72 41 40.51 40.92 145983 40.0152 up up correct
LOOP.US Loop Industries Inc 20191101 0 9.93 10.54 9.93 10.29 39021 10.29 up up correct
LOPE.US Grand Canyon Education Inc 20191101 0 92.37 93.37 91.46 91.62 247215 91.62 down down correct
LORL.US Loral Space & Communications Inc 20191101 0 40.13 40.6 40 40.25 49140 29.2519 up up correct
LOTZW.US CarLotz Inc 20191101 0 0.77 0.77 0.77 0.77 300 0.77
LOVE.US The Lovesac Company 20191101 0 16.43 16.56 15.71 16.13 320777 16.13 down up incorrect
LPCN.US Lipocine Inc 20191101 0 2.72 2.8 2.69 2.76 287879 2.76 up down incorrect
LPLA.US LPL Financial Holdings Inc 20191101 0 81.8 84.52 81.79 83.3 1543120 81.3559 up up correct
LPRO.US Open Lending Corporation 20191101 0 10.2 10.2 10.2 10.2 145059 10.2
LPSN.US LivePerson Inc 20191101 0 41.38 42.32 40.82 42.12 356435 42.12 up up correct
LPTH.US LightPath Technologies Inc 20191101 0 0.71 0.73 0.69 0.72 140981 0.72 up up correct
LPTX.US Leap Therapeutics Inc 20191101 0 1.14 1.275 1.14 1.24 162069 1.24 up up correct
LQDA.US Liquidia Corporation 20191101 0 4.57 4.69 4.3 4.69 17882 4.69 up up correct
LQDT.US Liquidity Services Inc 20191101 0 6.53 6.63 6.52 6.56 33693 6.56 up down incorrect
LRCX.US Lam Research Corporation 20191101 0 273.82 278.51 272.3037 278.26 1545603 270.107 up up correct
LRFC.US Logan Ridge Finance Corp 20191101 0 8.23 8.26 8.21 8.25 95883 6.6876 up up correct
LRMR.US Larimar Therapeutics Inc 20191101 0 0.7427 0.78 0.74 0.7669 19884 9.2028 up down incorrect
LSBK.US Lake Shore Bancorp Inc 20191101 0 15.1 15.1 15.025 15.0325 3607 13.8497 down down correct
LSCC.US Lattice Semiconductor Corporation 20191101 0 19.76 20.22 19.29 19.99 1392055 19.99 up up correct
LSTR.US Landstar System Inc 20191101 0 113.75 115.16 113.165 114.66 232002 109.5495 up up correct
LSXMA.US The Liberty SiriusXM Group 20191101 0 44.98 45.65 44.98 45.58 461140 45.58 up up correct
LSXMK.US The Liberty SiriusXM Group 20191101 0 45.35 45.95 45.245 45.89 425956 45.142 up up correct
LTAFX.US Altst Strgs Fd A 20191101 0 6.95 6.95 6.95 6.95 0 6.1619
LTBR.US Lightbridge Corporation 20191101 0 6.12 6.2768 6 6.23 14352 6.23 up down incorrect
LTCFX.US Alternative Strategies Fund Class C 20191101 0 6.7 6.7 6.7 6.7 0 5.9246
LTIFX.US LTIFX 20191101 0 6.98 6.98 6.98 6.98 0 6.98
LTRPA.US Liberty TripAdvisor Holdings Inc 20191101 0 9.74 10.02 9.63 9.75 340714 9.75 up up correct
LTRX.US Lantronix Inc 20191101 0 3.1 3.2 3.03 3.09 147405 3.09 down down correct
LULU.US Lululemon Athletica Inc 20191101 0 205.18 205.66 199.23 200.69 2010645 200.69 down down correct
LUMO.US Lumos Pharma Inc 20191101 0 1.47 1.525 1.47 1.49 425780 13.41 up up correct
LUNA.US Luna Innovations Incorporated 20191101 0 6.02 6.05 5.86 5.91 127438 5.91 down down correct
LVO.US LiveOne Inc 20191101 0 1.7 1.78 1.66 1.68 31900 1.68 down down correct
LVOX.US LiveVox Holding Inc 20191101 0 9.91 9.91 9.91 9.91 100 9.91
LVOXU.US LiveVox Holdings Inc Unit 20191101 0 10.27 10.27 10.27 10.27 200 10.27
LWAY.US Lifeway Foods Inc 20191101 0 2.012 2.0495 1.97 1.99 16546 1.99 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20191101 0 0.69 0.7 0.665 0.6899 57636 0.6899 down down correct
LX.US LexinFintech Holdings Ltd 20191101 0 11.58 11.79 11.01 11.61 743105 11.61 up down incorrect
LXRX.US Lexicon Pharmaceuticals Inc 20191101 0 3.72 3.96 3.7 3.945 1133358 3.945 up up correct
LYFT.US Lyft Inc 20191101 0 41.7 43.32 41.58 42.98 7496924 42.98 up up correct
LYTS.US LSI Industries Inc 20191101 0 5.25 5.33 5.19 5.21 37074 4.8976 down down correct
MACK.US Merrimack Pharmaceuticals Inc 20191101 0 3.979 3.979 3.87 3.95 16458 3.5124 down up incorrect
MANH.US Manhattan Associates Inc 20191101 0 75.43 76.26 74.91 75.47 533299 75.47 up down incorrect
MANT.US ManTech International Corporation 20191101 0 79.27 79.83 73.59 74.87 281365 71.9648 down down correct
MAPS.US WM Technology Inc 20191101 0 9.83 9.87 9.83 9.84 81700 9.84 up up correct
MAR.US Marriott International Inc 20191101 0 128.24 129.12 126.94 128.08 1633396 127.1165 down down correct
MARA.US Marathon Digital Holdings Inc 20191101 0 1.34 1.46 1.34 1.375 28505 1.375 up up correct
MARK.US Remark Holdings Inc 20191101 0 0.71 0.72 0.68 0.72 63213 0.72 up up correct
MARPS.US Marine Petroleum Trust 20191101 0 2.2545 2.2659 2.25 2.2603 10668 1.9027 up up correct
MASI.US Masimo Corporation 20191101 0 146.46 149.06 146.1 147.51 363004 147.51 up up correct
MAT.US Mattel Inc 20191101 0 11.96 12.1 11.75 11.89 6969219 11.89 down down correct
MATW.US Matthews International Corporation 20191101 0 37.25 37.8 37.03 37.75 73262 35.7106 up up correct
MBCN.US Middlefield Banc Corp 20191101 0 46.43 46.5405 46.43 46.5405 1146 21.82 up up correct
MBII.US Marrone Bio Innovations Inc 20191101 0 1.32 1.32 1.26 1.31 118618 1.31 down down correct
MBIN.US Merchants Bancorp 20191101 0 16.95 17 16.64 16.81 27651 16.3246 down up incorrect
MBINO.US Merchants Bancorp 20191101 0 26.38 26.38 26.19 26.22 12600 22.9731 down down correct
MBINP.US Merchants Bancorp 20191101 0 26.97 27.537 26.97 27.537 800 23.7372 up down incorrect
MBIO.US Mustang Bio Inc 20191101 0 2.67 2.8492 2.65 2.78 284838 2.78 up up correct
MBOT.US Microbot Medical Inc 20191101 0 5.01 5.1622 4.97 5.0266 38001 5.0266 up up correct
MBRX.US Moleculin Biotech Inc 20191101 0 1.08 1.11 1.05 1.09 35413 6.54 up down incorrect
MBUU.US Malibu Boats Inc 20191101 0 32.82 33.25 32.29 32.3 201830 32.3 down down correct
MBWM.US Mercantile Bank Corporation 20191101 0 35.36 35.71 35.12 35.59 31538 32.522 up up correct
MCBC.US Macatawa Bank Corporation 20191101 0 10.46 10.58 10.44 10.54 69712 9.6994 up up correct
MCBS.US MetroCity Bankshares Inc 20191101 0 14.11 14.5 13.57 14.43 17500 13.6717 up up correct
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20191101 0 13.19 13.19 13.19 13.19 0 11.6359
MCFT.US MasterCraft Boat Holdings Inc 20191101 0 15.98 16.08 15.56 15.58 303300 15.58 down down correct
MCHP.US Microchip Technology Incorporated 20191101 0 95.58 97.41 95.444 96.99 3478676 47.1082 up up correct
MCHX.US Marchex Inc 20191101 0 3.33 3.36 3.27 3.33 53527 3.33
MCRB.US Seres Therapeutics Inc 20191101 0 3.55 3.73 3.55 3.69 200918 3.69 up down incorrect
MCRI.US Monarch Casino & Resort Inc 20191101 0 43 43.29 41.77 43.24 77254 43.24 up up correct
MDB.US MongoDB Inc 20191101 0 127.01 129.39 124.51 128.16 882984 128.16 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20191101 0 93.24 97.64 93.24 97.6 184037 97.6 up up correct
MDGS.US Medigus Ltd 20191101 0 1.9 2.2 1.65 1.83 143931 1.83 down down correct
MDJH.US MDJM Ltd 20191101 0 2.66 2.66 2.66 2.66 180 2.66
MDLZ.US Mondelez International Inc 20191101 0 52.67 52.83 51.95 52.03 4841887 49.7896 down down correct
MDNA.US Medicenna Therapeutics Corp 20191101 0 1.001 1.0599 0.9852 1.0599 79075 1.0599 up up correct
MDRR.US Medalist Diversified REIT Inc 20191101 0 4.06 4.18 4.05 4.07 34683 3.5123 up up correct
MDRX.US Allscripts Healthcare Solutions Inc 20191101 0 10.98 11.25 10.91 11.19 1812067 11.19 up up correct
MDVL.US Medavail Holdings Inc 20191101 0 1.4455 1.4748 1.4455 1.4748 713 17.6976 up up correct
MDWD.US MediWound Ltd 20191101 0 2.96 3 2.88 2.92 36470 2.92 down down correct
MDXG.US MiMedx Group Inc 20191101 0 5.75 5.89 5.2615 5.76 202338 5.76 up up correct
MEDP.US Medpace Holdings Inc 20191101 0 73.5 75.075 72.93 75 384186 75 up up correct
MEDS.US TRxADE HEALTH Inc 20191101 0 1.07 1.07 1.07 1.07 133 6.42
MEIP.US MEI Pharma Inc 20191101 0 1.82 1.9 1.7684 1.89 186065 1.89 up up correct
MELI.US MercadoLibre Inc 20191101 0 520.1 531.9 488.37 490 2172748 490 down down correct
MEOH.US Methanex Corporation 20191101 0 38.37 38.68 37.335 37.98 536625 36.2782 down down correct
MERC.US Mercer International Inc 20191101 0 12.62 13.2 12.26 12.72 480583 11.7708 up down incorrect
MESA.US Mesa Air Group Inc 20191101 0 7.65 7.81 7.52 7.64 141813 7.64 down down correct
MESO.US Mesoblast Limited 20191101 0 6.15 6.17 6.1 6.15 6537 6.15
METC.US Ramaco Resources Inc 20191101 0 3.618 3.77 3.59 3.7 29307 3.7 up up correct
MFH.US Mercurity Fintech Holding Inc 20191101 0 1.13 1.18 1.0842 1.13 21170 2.26
MFIN.US Medallion Financial Corp 20191101 0 6.88 7.05 6.8614 7 46783 7 up up correct
MGEE.US MGE Energy Inc 20191101 0 76.84 77.4375 76.54 77.35 83344 73.8924 up up correct
MGI.US MoneyGram International Inc 20191101 0 3.5 3.55 3.05 3.38 3524655 3.38 down up incorrect
MGIC.US Magic Software Enterprises Ltd 20191101 0 9.49 9.5 9.43 9.5 18657 9.1004 up up correct
MGLN.US Magellan Health Inc 20191101 0 59.75 69.48 58.2589 67.05 572224 67.05 up up correct
MGNI.US Magnite Inc 20191101 0 8.53 8.71 8.4 8.51 438246 8.51 down up incorrect
MGNX.US MacroGenics Inc 20191101 0 8.56 8.91 8.47 8.83 374139 8.83 up up correct
MGPI.US MGP Ingredients Inc 20191101 0 43.13 46.94 42.001 46.09 274233 45.0411 up up correct
MGRC.US McGrath RentCorp 20191101 0 76.63 77.71 75.265 75.58 134281 71.9436 down down correct
MGTA.US Magenta Therapeutics Inc 20191101 0 10.5 11.49 10.35 11.37 82864 11.37 up up correct
MGTX.US MeiraGTx Holdings plc 20191101 0 14.52 16.66 14.52 16.02 197795 16.02 up up correct
MHLD.US Maiden Holdings Ltd 20191101 0 0.57 0.6099 0.57 0.6082 61091 0.6082 up down incorrect
MICT.US MICT Inc 20191101 0 0.8 0.8 0.74 0.75 12766 0.75 down down correct
MIDD.US The Middleby Corporation 20191101 0 121.61 123.4 121.61 123.31 207279 123.31 up down incorrect
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20191101 0 0.218 0.249 0.21 0.23 19390 0.23 up up correct
MIME.US Mimecast Limited 20191101 0 40.05 40.55 39.62 40.31 458418 40.31 up up correct
MIND.US MIND Technology Inc 20191101 0 2.32 2.55 2.24 2.32 68351 2.32
MINDP.US MIND Technology Inc 20191101 0 23.7 23.9294 23.7 23.9294 1068 19.5225 up down incorrect
MINM.US Minim Inc. Common Stock 20191101 0 0.77 0.77 0.75 0.75 13270 0.75 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20191101 0 7.3 7.63 7.18 7.36 8066 7.36 up down incorrect
MIST.US Milestone Pharmaceuticals Inc 20191101 0 18.465 19.74 18.4 19.7 3656 19.7 up up correct
MITK.US Mitek Systems Inc 20191101 0 9.67 9.75 9.58 9.6 210782 9.6 down down correct
MITO.US Stealth BioTherapeutics Corp 20191101 0 6.38 6.49 6.38 6.4 38362 6.4 up down incorrect
MKSI.US MKS Instruments Inc 20191101 0 108.94 110 108.685 109.82 520001 108.4302 up up correct
MKTX.US MarketAxess Holdings Inc 20191101 0 371.93 372.89 362.54 366.14 255267 361.6873 down down correct
MKTY.US Mechanical Technology Incorporated 20191101 0 0.744 0.76 0.7 0.7 8442 0.7 down down correct
MLAB.US Mesa Laboratories Inc 20191101 0 230.02 235.355 228.905 235.02 35345 233.7307 up up correct
MLCO.US Melco Resorts & Entertainment Limited 20191101 0 21.72 22.32 21.61 22.18 1902525 21.8117 up up correct
MLHR.US Herman Miller Inc 20191101 0 46.62 46.96 46.25 46.35 485477 45.0778 down down correct
MLKN.US MillerKnoll Inc 20191101 0 46.62 46.96 46.25 46.35 485477 44.8764 down down correct
MLVF.US Malvern Bancorp Inc 20191101 0 22.39 22.6 22.39 22.6 2149 22.6 up down incorrect
MMAT.US Meta Materials Inc 20191101 0 1.92 1.92 1.64 1.66 53050 1.66 down down correct
MMLP.US Martin Midstream Partners L.P 20191101 0 5.12 5.28 5.02 5.04 250581 4.5048 down down correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20191101 0 0.68 0.68 0.57 0.64 7670 0.64 down down correct
MMSI.US Merit Medical Systems Inc 20191101 0 20.81 24.37 20.6602 24.15 2482030 24.15 up up correct
MMYT.US MakeMyTrip Limited 20191101 0 23.08 23.57 23.03 23.28 281243 23.28 up up correct
MNDO.US MIND C.T.I. Ltd 20191101 0 2.32 2.33 2.32 2.32 8730 1.8791
MNDT.US Mandiant Inc. 20191101 0 15.86 16.163 15.7 16.11 5350140 16.11 up down incorrect
MNKD.US MannKind Corporation 20191101 0 1.31 1.41 1.31 1.39 1865271 1.39 up up correct
MNOV.US MediciNova Inc 20191101 0 8.15 8.29 8.0444 8.27 81039 8.27 up up correct
MNRO.US Monro Inc 20191101 0 70.63 70.87 69.96 70.73 282827 68.1858 up down incorrect
MNSB.US MainStreet Bancshares Inc 20191101 0 21 21.16 20.99 21.16 15662 21.16 up up correct
MNST.US Monster Beverage Corporation 20191101 0 56.44 56.71 56.01 56.25 2383846 56.25 down up incorrect
MNTV.US Momentive Global Inc 20191101 0 18.45 18.6696 18.15 18.46 928899 18.46 up up correct
MNTX.US Manitex International Inc 20191101 0 5.69 5.94 5.69 5.74 35895 5.74 up up correct
MODV.US ModivCare Inc 20191101 0 63.94 66.54 63.87 66.12 135183 64.2358 up down incorrect
MOFG.US MidWestOne Financial Group Inc 20191101 0 32.87 33.4758 32.15 33.32 54975 30.9209 up up correct
MOGO.US Mogo Inc 20191101 0 3.04 3.05 3.0002 3.0002 4701 3.0002 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20191101 0 17.48 17.48 17.26 17.36 9597 17.36 down up incorrect
MOMO.US Momo Inc 20191101 0 34.06 35.06 33.63 34.64 2627612 32.0609 up up correct
MOR.US MorphoSys AG 20191101 0 27.67 28.14 27.67 27.86 24064 27.86 up up correct
MORF.US Morphic Holding Inc 20191101 0 14.14 16.26 13.88 15.33 62975 15.33 up up correct
MORN.US Morningstar Inc 20191101 0 163.08 163.935 160.41 161.91 159322 159.7461 down down correct
MOSY.US MoSys Inc 20191101 0 2.22 2.3999 2.22 2.31 73357 2.31 up up correct
MOTS.US Motus GI Holdings Inc 20191101 0 1.72 1.86 1.55 1.84 96268 1.84 up up correct
MOXC.US Moxian Inc 20191101 0 2 2.14 1.93 1.93 8037 1.93 down down correct
MPAA.US Motorcar Parts of America Inc 20191101 0 19.2 19.375 18.825 19.01 155634 19.01 down down correct
MPB.US Mid Penn Bancorp Inc 20191101 0 25.99 26 25.99 26 2066 24.125 up down incorrect
MPWR.US Monolithic Power Systems Inc 20191101 0 151.1 155.6 150.29 155.58 267951 153.2044 up up correct
MRAM.US Everspin Technologies Inc 20191101 0 5.87 5.935 5.7309 5.85 27215 5.85 down down correct
MRBK.US Meridian Corporation 20191101 0 17.75 17.93 17.75 17.93 1351 16.6361 up down incorrect
MRCC.US Monroe Capital Corporation 20191101 0 11.3 11.37 11.25 11.3 100997 8.7163
MRCY.US Mercury Systems Inc 20191101 0 73.77 75.27 73 74.6 478345 74.6 up up correct
MREO.US Mereo BioPharma Group plc 20191101 0 2.9098 3.03 2.85 2.85 3447 2.85 down down correct
MRIN.US Marin Software Incorporated 20191101 0 2 2 1.91 2 12624 2
MRKR.US Marker Therapeutics Inc 20191101 0 3.85 4.27 3.85 4.14 359568 4.14 up down incorrect
MRLN.US Marlin Business Services Corp 20191101 0 23.04 23.82 21.22 21.51 27409 19.5775 down up incorrect
MRNA.US Moderna Inc 20191101 0 16.8 16.894 15.52 15.66 1603732 15.66 down down correct
MRNS.US Marinus Pharmaceuticals Inc 20191101 0 1.18 1.24 1.18 1.23 174634 4.92 up up correct
MRSN.US Mersana Therapeutics Inc 20191101 0 1.9 1.91 1.7501 1.87 87378 1.87 down down correct
MRTN.US Marten Transport Ltd 20191101 0 21.8 22.17 21.68 22.09 160416 13.6644 up up correct
MRTX.US Mirati Therapeutics Inc 20191101 0 94.93 100.15 93.72 100.04 729369 100.04 up down incorrect
MRUS.US Merus N.V 20191101 0 15.66 16.49 15.34 15.99 102775 15.99 up up correct
MRVL.US Marvell Technology Inc 20191101 0 24.55 25.345 24.375 25.14 6331750 24.8279 up down incorrect
MSBI.US Midland States Bancorp Inc 20191101 0 26.91 27.26 26.8 27.17 83685 24.1942 up up correct
MSEX.US Middlesex Water Company 20191101 0 67.11 67.69 66.4 66.5 74972 64.4128 down down correct
MSFDX.US Mlt Strgy Grwt A 20191101 0 13.68 13.68 13.68 13.68 0 12.0078
MSFIX.US The Multi 20191101 0 13.92 13.92 13.92 13.92 0 12.2181
MSFT.US Microsoft Corporation 20191101 0 144.26 144.42 142.965 143.72 33128371 140.553 down down correct
MSFYX.US The Multi 20191101 0 13.35 13.35 13.35 13.35 0 11.7182
MSTR.US MicroStrategy Incorporated 20191101 0 153.57 154.85 151.25 153.69 70158 153.69 up up correct
MSVB.US Mid 20191101 0 13.3 13.3 13.25 13.25 3101 13.0363 down down correct
MTBC.US CareCloud Inc 20191101 0 3.75 3.75 3.65 3.68 24265 3.68 down down correct
MTBCP.US CareCloud Inc 20191101 0 26.65 26.652 26.55 26.58 11960 21.5056 down down correct
MTC.US Mmtec Inc 20191101 0 2.41 2.4703 2.38 2.46 7403 2.46 up down incorrect
MTEM.US Molecular Templates Inc 20191101 0 8.51 8.98 8.46 8.875 137079 8.875 up up correct
MTEX.US Mannatech Incorporated 20191101 0 15.5 15.5 14.5601 14.9 2632 12.6956 down up incorrect
MTLS.US Materialise NV 20191101 0 19.03 20.24 18.67 20.14 66869 20.14 up up correct
MTP.US Midatech Pharma plc 20191101 0 0.915 0.96 0.9 0.91 26500 4.55 down down correct
MTRX.US Matrix Service Company 20191101 0 18.84 19 18.715 18.8 162554 18.8 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20191101 0 22.99 23.71 22.75 23.44 328096 23.44 up up correct
MU.US Micron Technology Inc 20191101 0 47.48 48.54 47.25 48.38 18311723 48.3125 up up correct
MUDS.US Mudrick Capital Acquisition Corporation II 20191101 0 10.32 10.32 10.3 10.3 252168 10.3 down down correct
MUDSU.US Mudrick Capital Acquisition Corporation II 20191101 0 10.84 10.84 10.84 10.84 100 10.84
MUDSW.US Mudrick Capital Acquisition Corporation II 20191101 0 0.63 0.63 0.63 0.63 300 0.63
MULN.US Mullen Automotive Inc 20191101 0 4.14 4.23 4.14 4.23 12700 4.23 up down incorrect
MVBF.US MVB Financial Corp 20191101 0 20.08 20.2 19.74 19.96 55018 19.221 down down correct
MVIS.US MicroVision Inc 20191101 0 0.75 0.7847 0.7301 0.742 572288 0.742 down down correct
MVST.US Microvast Holdings Inc 20191101 0 9.91 9.92 9.91 9.92 32500 9.92 up up correct
MYFW.US First Western Financial Inc 20191101 0 16 16 16 16 665 16
MYGN.US Myriad Genetics Inc 20191101 0 33.98 34.27 32.52 33.8 568901 33.8 down down correct
MYMD.US MyMD Pharmaceuticals Inc 20191101 0 0.389 0.4 0.38 0.3899 242972 18.7152 up up correct
MYRG.US MYR Group Inc 20191101 0 34.42 35.52 33.51 34.4 121908 34.4 down down correct
MYSZ.US My Size Inc 20191101 0 0.436 0.4495 0.4003 0.4106 3475 6.159 down down correct
NAII.US Natural Alternatives International Inc 20191101 0 8.821 9.1555 8.59 9.1555 2345 9.1555 up up correct
NAKD.US Naked Brand Group Limited 20191101 0 0.0395 0.0426 0.0394 0.0407 8367 61.05 up up correct
NAOV.US NanoVibronix Inc 20191101 0 2.6684 2.8 2.6684 2.79 1017 2.79 up down incorrect
NATH.US Nathan's Famous Inc 20191101 0 77.2 77.6 73.74 75.85 10709 72.1719 down down correct
NATI.US National Instruments Corporation 20191101 0 41.5 42.67 41.32 42.64 554813 40.1809 up up correct
NATR.US Nature's Sunshine Products Inc 20191101 0 9.5 9.93 9.31 9.91 14808 9.3854 up up correct
NAVI.US Navient Corporation 20191101 0 13.92 14.01 13.76 13.88 1487535 12.3556 down down correct
NBEV.US NewAge Inc 20191101 0 2.7 2.77 2.67 2.68 1172842 2.68 down down correct
NBIX.US Neurocrine Biosciences Inc 20191101 0 99.79 103.92 99.45 103.66 918330 103.66 up up correct
NBN.US Northeast Bank 20191101 0 21.56 22.07 21.1 21.96 31298 21.8748 up up correct
NBRV.US Nabriva Therapeutics plc 20191101 0 1.93 2.045 1.93 2.02 75951 20.2 up down incorrect
NBSE.US NeuBase Therapeutics Inc 20191101 0 5.06 5.38 4.92 5.04 99335 5.04 down down correct
NBTB.US NBT Bancorp Inc 20191101 0 39.9 40.08 39.62 39.92 115090 37.2425 up up correct
NCBS.US Nicolet Bankshares Inc 20191101 0 69.1 69.75 69.06 69.33 10783 69.33 up up correct
NCMI.US National CineMedia Inc 20191101 0 8.42 8.45 8.37 8.45 380286 7.1086 up up correct
NCNA.US NuCana plc 20191101 0 6.99 7.3 6.88 7.17 20984 7.17 up up correct
NCSM.US NCS Multistage Holdings Inc 20191101 0 2.27 2.39 2.21 2.36 77852 47.2 up up correct
NCTY.US The9 Limited 20191101 0 0.9472 0.9795 0.933 0.97 115344 9.7 up down incorrect
NDAQ.US Nasdaq Inc 20191101 0 100.46 100.46 98.67 99.23 543562 96.0089 down down correct
NDLS.US Noodles & Company 20191101 0 5.34 5.5 5.26 5.43 274576 5.43 up up correct
NDRA.US ENDRA Life Sciences Inc 20191101 0 1.05 1.1 1 1.0961 90374 1.0961 up up correct
NDSN.US Nordson Corporation 20191101 0 157.9 160.3 157.5532 160.02 251652 156.9946 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20191101 0 11.7 11.7 11.7 11.7 217 8.5242
NEGG.US Newegg Commerce Inc 20191101 0 4.96 4.96 4.96 4.96 63 4.96
NEO.US NeoGenomics Inc 20191101 0 23.01 23.25 22.47 22.675 664846 22.675 down down correct
NEOG.US Neogen Corporation 20191101 0 65.64 66.17 64.31 65.215 218469 32.6075 down down correct
NEON.US Neonode Inc 20191101 0 2.31 2.37 2.29 2.37 9773 2.37 up up correct
NEPH.US Nephros Inc 20191101 0 8.77 9.1655 8.77 8.85 10572 8.85 up down incorrect
NEPT.US Neptune Wellness Solutions Inc 20191101 0 3.39 3.48 3.36 3.4 251042 3.4 up up correct
NERV.US Minerva Neurosciences Inc 20191101 0 4.8 4.839 4.47 4.62 438744 4.62 down up incorrect
NESR.US National Energy Services Reunited Corp 20191101 0 6.97 7.1 6.72 6.99 157380 6.99 up up correct
NETE.US Net Element Inc 20191101 0 4.14 4.23 4.14 4.23 12705 4.23 up up correct
NEWT.US Newtek Business Services Corp 20191101 0 22 22.2711 22 22.12 76194 17.1095 up up correct
NEXT.US NextDecade Corporation 20191101 0 6.0146 6.35 6.0146 6.06 35021 6.06 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20191101 0 17.02 17.12 16.95 17 130106 15.7399 down down correct
NFE.US New Fortress Energy Inc 20191101 0 17.28 17.5 16.83 16.87 98109 16.5767 down down correct
NFLX.US Netflix Inc 20191101 0 288.7 289.12 283.02 286.81 5594293 286.81 down down correct
NGM.US NGM Biopharmaceuticals Inc 20191101 0 13.01 13.63 13 13.42 134010 13.42 up up correct
NH.US NantHealth Inc 20191101 0 0.7337 0.7549 0.7104 0.7111 33027 0.7111 down down correct
NHTC.US Natural Health Trends Corp 20191101 0 6.78 6.94 6.75 6.91 35961 5.1166 up up correct
NICE.US NICE Ltd 20191101 0 157.57 158.79 156.6 156.97 88644 156.97 down down correct
NICHX.US NICHX 20191101 0 26.43 26.43 26.43 26.43 0 23.7816
NICK.US Nicholas Financial Inc 20191101 0 8.52 8.595 8.52 8.595 371 8.595 up up correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20191101 0 4.1612 4.241 4.13 4.17 23198 4.17 up up correct
NIU.US Niu Technologies 20191101 0 9.41 9.41 9.15 9.21 74525 9.21 down down correct
NK.US NantKwest Inc 20191101 0 1.07 1.16 1.07 1.14 79172 1.14 up up correct
NKSH.US National Bankshares Inc 20191101 0 42.1346 43.38 42.1346 43.11 15774 39.054 up up correct
NKTR.US Nektar Therapeutics 20191101 0 17.16 18.39 17.02 18.31 3335527 18.31 up down incorrect
NLOK.US NortonLifeLock Inc 20191101 0 23 23.44 22.84 23.41 4139286 12.8732 up down incorrect
NLTX.US Neoleukin Therapeutics Inc 20191101 0 3.14 3.14 2.9544 3 39589 3 down down correct
NMFC.US New Mountain Finance Corporation 20191101 0 13.58 13.73 13.5512 13.65 666111 10.8326 up up correct
NMIH.US NMI Holdings Inc 20191101 0 29.36 29.415 28.85 29.245 315165 29.245 down down correct
NMRD.US Nemaura Medical Inc 20191101 0 0.735 0.75 0.721 0.75 1933 7.5 up up correct
NMRK.US Newmark Group Inc 20191101 0 10.73 11.35 10.68 11.33 1902039 11.0205 up down incorrect
NMTC.US NeuroOne Medical Technologies Corporation 20191101 0 2.11 2.15 2.11 2.15 5600 2.15 up up correct
NMTR.US 9 Meters Biopharma Inc 20191101 0 0.8123 0.92 0.8123 0.9003 362410 0.9003 up up correct
NNBR.US NN Inc 20191101 0 7.25 7.63 7.16 7.54 169124 7.54 up down incorrect
NNDM.US Nano Dimension Ltd 20191101 0 3.18 3.27 3.12 3.19 90242 3.19 up up correct
NODK.US NI Holdings Inc 20191101 0 17.38 17.96 17.33 17.96 6122 17.96 up up correct
NOTV.US Inotiv Inc 20191101 0 4.9256 5 4.6433 4.825 72734 4.825 down down correct
NOVN.US Novan Inc 20191101 0 2.24 2.3646 2.21 2.25 1633 22.5 up up correct
NOVT.US Novanta Inc 20191101 0 89.68 90.15 88 89.01 301771 89.01 down down correct
NPA.US New Providence Acquisition Corp 20191101 0 9.77 9.77 9.77 9.77 300000 9.77
NRBO.US NeuroBo Pharmaceuticals Inc 20191101 0 0.3613 0.38 0.3546 0.3578 391 8.945 down down correct
NRC.US National Research Corporation 20191101 0 57.78 59.39 57.65 58.77 27111 57.8367 up up correct
NRIM.US Northrim BanCorp Inc 20191101 0 39.17 39.76 38.99 39.31 14575 35.975 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20191101 0 21.19 21.19 21.19 21.19 0 17.7915
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20191101 0 21.32 21.32 21.32 21.32 0 18.211
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20191101 0 21.31 21.31 21.31 21.31 0 17.8338
NRXP.US NRx Pharmaceuticals Inc 20191101 0 10.7 10.7 10.7 10.7 2500 10.7
NSIT.US Insight Enterprises Inc 20191101 0 61.64 62.875 61.45 62.83 224443 62.83 up down incorrect
NSPR.US InspireMD Inc 20191101 0 17.55 18.3 16.95 17.4 3827 17.4 down down correct
NSSC.US Napco Security Technologies Inc 20191101 0 30.56 30.56 27.7 28.49 254439 28.49 down up incorrect
NSTG.US NanoString Technologies Inc 20191101 0 22.78 23.77 22.77 23.26 274152 23.26 up up correct
NTAP.US NetApp Inc 20191101 0 56.45 57.11 55.67 57.09 2217048 53.3783 up up correct
NTCT.US NetScout Systems Inc 20191101 0 23.49 24.7 23 24.67 968493 24.67 up up correct
NTES.US NetEase Inc 20191101 0 288 292.96 285.37 289.54 2582345 55.4712 up up correct
NTGR.US NETGEAR Inc 20191101 0 27.25 27.45 26.69 27.25 310024 27.25
NTIC.US Northern Technologies International Corporation 20191101 0 12.24 12.28 11.95 11.96 9518 11.6453 down down correct
NTLA.US Intellia Therapeutics Inc 20191101 0 13.18 13.85 12.44 13.6 1413141 13.6 up down incorrect
NTNX.US Nutanix Inc 20191101 0 29.23 29.95 28.665 28.92 2774185 28.92 down down correct
NTRA.US Natera Inc 20191101 0 38.9 39.15 38.11 38.94 357286 38.94 up up correct
NTRB.US Nutriband Inc. Common Stock 20191101 0 25 25 25 25 286 25
NTRS.US Northern Trust Corporation 20191101 0 100.61 101.6 100.54 101.42 811842 94.9973 up up correct
NTRSO.US Northern Trust Corporation 20191101 0 25.12 25.25 25.04 25.19 787600 22.8867 up up correct
NTUS.US Natus Medical Incorporated 20191101 0 33.72 34.14 33.36 33.55 236339 33.55 down down correct
NTWK.US NetSol Technologies Inc 20191101 0 5.2 5.38 5.15 5.36 20976 5.36 up up correct
NUAN.US Nuance Communications Inc 20191101 0 16.29 16.43 15.92 15.96 4101843 15.96 down down correct
NURO.US NeuroMetrix Inc 20191101 0 0.2651 0.2713 0.26 0.2655 95195 2.655 up up correct
NUVA.US NuVasive Inc 20191101 0 70.53 71.2 69.97 70.58 645200 70.58 up down incorrect
NUWE.US Nuwellis Inc 20191101 0 1.25 1.9 1.19 1.28 33728845 1.28 up up correct
NVAX.US Novavax Inc 20191101 0 4.17 4.38 4.15 4.31 380018 4.31 up up correct
NVCN.US Neovasc Inc 20191101 0 3.95 3.95 3.7 3.72 50140 3.72 down down correct
NVCR.US NovoCure Limited 20191101 0 71.75 75.93 71.2937 75.36 792995 75.36 up up correct
NVDA.US NVIDIA Corporation 20191101 0 199.6 203.89 198.5925 202.59 7090956 50.4827 up up correct
NVEC.US NVE Corporation 20191101 0 61.53 62.66 60.98 61 43446 53.6623 down down correct
NVEE.US NV5 Global Inc 20191101 0 72.23 73.94 71.5 73.66 114908 73.66 up down incorrect
NVFY.US Nova LifeStyle Inc 20191101 0 0.56 0.588 0.56 0.568 12606 2.84 up up correct
NVIV.US InVivo Therapeutics Holdings Corp 20191101 0 0.45 0.45 0.4022 0.4223 16480 12.669 down down correct
NVMI.US Nova Measuring Instruments Ltd 20191101 0 33.78 34.84 33.32 34.8 91441 34.8 up up correct
NVNO.US enVVeno Medical Corp 20191101 0 18.725 18.725 17.55 18.225 112 18.225 down down correct
NVNOW.US enVVeno Medical Corporation 20191101 0 0.15 0.15 0.15 0.15 0 0.15
NVOS.US Novo Integrated Sciences Inc 20191101 0 0.06 0.065 0.06 0.065 856 6.5 up up correct
NWBI.US Northwest Bancshares Inc 20191101 0 16.87 17 16.8 16.91 556318 14.9142 up up correct
NWE.US NorthWestern Corporation 20191101 0 72.79 73.34 72.58 73.22 310578 66.8667 up up correct
NWFL.US Norwood Financial Corp 20191101 0 32.5 34.6 31.2686 33.88 10175 31.4175 up up correct
NWL.US Newell Brands Inc 20191101 0 19.86 20.8 19.19 20.6 11942960 18.5616 up up correct
NWLI.US National Western Life Group Inc 20191101 0 275 285.5 274.4 284.9 5465 283.5215 up up correct
NWPX.US Northwest Pipe Company 20191101 0 30.62 31.16 30.44 30.92 70698 30.92 up down incorrect
NWS.US News Corporation 20191101 0 14.13 14.24 14 14.18 553671 13.8311 up up correct
NWSA.US News Corporation 20191101 0 13.72 13.84 13.57 13.76 1569690 13.4218 up up correct
NXGN.US NextGen Healthcare Inc 20191101 0 17 17.09 16.91 16.99 158282 16.99 down down correct
NXPI.US NXP Semiconductors N.V 20191101 0 115.47 118.55 114.83 118 4965563 114.8414 up up correct
NXST.US Nexstar Media Group Inc 20191101 0 98.22 98.81 97.29 97.7 230309 92.9567 down up incorrect
NXTC.US NextCure Inc 20191101 0 25.22 27.66 25.22 27.35 236107 27.35 up up correct
NXTD.US Nxt 20191101 0 0.49 0.499 0.45 0.4772 122206 4.772 down down correct
NXTP.US Nextplay Technologies Inc 20191101 0 2.488 2.5 2.47 2.485 6800 2.485 down down correct
NYMT.US New York Mortgage Trust Inc 20191101 0 6.26 6.28 6.22 6.24 1719137 5.1143 down up incorrect
NYMTM.US New York Mortgage Trust Inc 20191101 0 24.92 25.07 24.87 25.06 255140 21.0796 up up correct
NYMTN.US New York Mortgage Trust Inc 20191101 0 25.34 25.39 25.19 25.2999 18057 21.2521 down down correct
NYMTP.US New York Mortgage Trust Inc 20191101 0 25.59 25.59 25.12 25.12 3003 21.2043 down down correct
NYMX.US Nymox Pharmaceutical Corporation 20191101 0 1.97 2.04 1.95 1.9701 32808 1.9701 up up correct
OBAS.US Optibase Ltd 20191101 0 11.27 11.27 11.26 11.26 200 11.26 down down correct
OBCI.US Ocean Bio 20191101 0 3.427 3.4515 3.33 3.44 11644 3.3659 up up correct
OBLG.US Oblong Inc 20191101 0 1 1.0321 1 1.0321 1786 1.0321 up up correct
OBNK.US Origin Bancorp Inc 20191101 0 35.19 35.37 34.81 35.09 37622 34.0428 down down correct
OBSV.US ObsEva SA 20191101 0 7.75 8.015 7.75 7.8 53889 7.8 up down incorrect
OBT.US Orange County Bancorp Inc. Common Stock 20191101 0 28.51 28.51 28.51 28.51 0 26.7912
OCCI.US OFS Credit Company Inc 20191101 0 16.99 16.99 16.21 16.22 99442 11.1932 down down correct
OCCIP.US OFS Credit Company Inc 20191101 0 25.65 25.65 25.65 25.65 0 22.1396
OCFC.US OceanFirst Financial Corp 20191101 0 23.86 23.88 23.63 23.75 186251 22.0916 down down correct
OCGN.US Ocugen Inc 20191101 0 1.6 1.6 1.46 1.52 594130 1.52 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20191101 0 5.18 5.21 5.16 5.2 288537 4.3347 up up correct
OCUL.US Ocular Therapeutix Inc 20191101 0 3.3 3.45 3.25 3.42 304743 3.42 up up correct
OCUP.US Ocuphire Pharma Inc 20191101 0 1.68 2.87 1.68 2.0897 359129 8.3588 up up correct
OCX.US OncoCyte Corporation 20191101 0 1.7 1.9 1.67 1.83 213724 1.83 up up correct
ODFL.US Old Dominion Freight Line Inc 20191101 0 183.65 188.25 182.145 188.12 533890 124.4974 up up correct
ODP.US The ODP Corporation 20191101 0 2.07 2.15 2.01 2.03 590424 19.8639 down down correct
ODT.US Odonate Therapeutics Inc 20191101 0 32.03 33.4335 30.94 32.61 85995 32.61 up up correct
OEG.US Orbital Energy Group Inc 20191101 0 0.7739 0.7899 0.696 0.7899 12574 0.7899 up up correct
OESX.US Orion Energy Systems Inc 20191101 0 2.91 2.95 2.81 2.82 104192 2.82 down down correct
OFED.US Oconee Federal Financial Corp 20191101 0 22.45 22.45 22.45 22.45 116 21.5974
OFIX.US Orthofix Medical Inc 20191101 0 42.32 42.8042 40.88 41.515 195204 41.515 down down correct
OFLX.US Omega Flex Inc 20191101 0 93.135 94.811 92.5006 93.76 13212 91.8736 up up correct
OFS.US OFS Capital Corporation 20191101 0 11.8657 11.9276 11.8 11.85 18060 8.986 down down correct
OFSSI.US OFSSI 20191101 0 24.66 24.7 24.619 24.64 14700 21.6057 down up incorrect
OGI.US OrganiGram Holdings Inc 20191101 0 3.36 3.48 3.28 3.41 916571 3.41 up up correct
OIIM.US O2Micro International Limited 20191101 0 1.31 1.7 1.31 1.62 424062 1.62 up up correct
OKTA.US Okta Inc 20191101 0 109.56 111.87 108.3 111.07 1338739 111.07 up up correct
OLED.US Universal Display Corporation 20191101 0 200 201.42 196.28 198.86 903065 197.2413 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20191101 0 63.91 64.88 63.62 64.17 580428 64.17 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20191101 0 56.09 56.09 54.61 54.78 56419 52.7046 down down correct
OMCL.US Omnicell Inc 20191101 0 70.84 72.59 70.45 71.03 270974 71.03 up up correct
OMER.US Omeros Corporation 20191101 0 15.94 16.25 15.43 16.21 444352 16.21 up up correct
OMEX.US Odyssey Marine Exploration Inc 20191101 0 3.84 3.84 3.8 3.83 9371 3.83 down down correct
OMP.US Oasis Midstream Partners LP 20191101 0 17.3 17.42 17.25 17.36 144894 12.7202 up down incorrect
OMQS.US OMNIQ Corp. Common Stock 20191101 0 0.2 0.215 0.2 0.215 26600 4.3 up up correct
ON.US ON Semiconductor Corporation 20191101 0 20.56 21.14 20.54 21.07 4757827 21.07 up up correct
ONB.US Old National Bancorp 20191101 0 18.14 18.28 18 18.28 692666 16.9574 up up correct
ONCS.US OncoSec Medical Incorporated 20191101 0 2.17 2.19 2.0963 2.14 38622 2.14 down down correct
ONCT.US Oncternal Therapeutics Inc 20191101 0 5.32 5.5937 5.3 5.56 21313 5.56 up up correct
ONCY.US Oncolytics Biotech Inc 20191101 0 1.19 1.21 1.08 1.15 1223954 1.15 down up incorrect
ONTX.US Onconova Therapeutics Inc 20191101 0 0.53 0.5495 0.53 0.5301 13469 7.9515 up up correct
ONVO.US Organovo Holdings Inc 20191101 0 0.31 0.398 0.3066 0.3944 129891 7.888 up up correct
OPBK.US OP Bancorp 20191101 0 9.8 9.91 9.72 9.85 21659 9.1346 up up correct
OPCH.US Option Care Health Inc 20191101 0 3.56 3.67 3.53 3.62 940180 14.48 up up correct
OPGN.US OpGen Inc 20191101 0 1.37 1.43 1.32 1.36 425430 1.36 down down correct
OPHC.US OptimumBank Holdings Inc 20191101 0 3.2 3.2 2.8628 3.048 2923 3.048 down up incorrect
OPI.US Office Properties Income Trust 20191101 0 31.61 32.8 31.5668 32.41 277221 28.067 up up correct
OPK.US OPKO Health Inc 20191101 0 1.44 1.5 1.42 1.5 4258218 1.5 up up correct
OPNT.US Opiant Pharmaceuticals Inc 20191101 0 15.36 15.38 15.02 15.38 20965 15.38 up up correct
OPOF.US Old Point Financial Corporation 20191101 0 24.59 24.59 24.1125 24.1125 1091 22.8493 down down correct
OPRA.US Opera Limited 20191101 0 10.16 10.31 9.91 9.96 111349 9.96 down down correct
OPRT.US Oportun Financial Corporation 20191101 0 16.09 16.46 16.05 16.25 44039 16.25 up up correct
OPRX.US OptimizeRx Corporation 20191101 0 13.08 13.2194 12.75 12.88 264249 12.88 down down correct
OPTN.US OptiNose Inc 20191101 0 7.95 8.52 7.95 8.52 196087 8.52 up up correct
ORGO.US Organogenesis Holdings Inc 20191101 0 7.05 7.41 7.05 7.4 27245 7.4 up up correct
ORGS.US Orgenesis Inc 20191101 0 3.2787 3.3199 3 3.11 20495 3.11 down down correct
ORLY.US O'Reilly Automotive Inc 20191101 0 437.93 440.07 435.98 437.01 447278 437.01 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20191101 0 3.1893 3.2738 3.1893 3.24 13001 3.24 up up correct
ORRF.US Orrstown Financial Services Inc 20191101 0 21.72 22.1 21.22 21.83 14881 20.2072 up up correct
ORTX.US Orchard Therapeutics plc 20191101 0 12.01 12.61 12.01 12.29 210562 12.29 up down incorrect
OSBC.US Old Second Bancorp Inc 20191101 0 12.17 12.31 11.97 12.25 41351 12.0433 up up correct
OSIS.US OSI Systems Inc 20191101 0 99.6 100.61 98.95 99.43 139520 99.43 down down correct
OSMT.US Osmotica Pharmaceuticals plc 20191101 0 4.48 4.48 4.25 4.31 59960 4.31 down down correct
OSPN.US OneSpan Inc 20191101 0 18.4 18.77 18.03 18.7 490512 18.7 up up correct
OSS.US One Stop Systems Inc 20191101 0 2.33 2.3366 2.25 2.33 27398 2.33
OSTK.US Overstock.com Inc 20191101 0 10.1143 10.3876 10.0069 10.0654 869618 10.0654 down up incorrect
OSUR.US OraSure Technologies Inc 20191101 0 8.61 8.97 8.51 8.77 333718 8.77 up up correct
OSW.US OneSpaWorld Holdings Limited 20191101 0 15.61 15.615 15.22 15.38 277143 15.1449 down up incorrect
OTEL.US Otelco Inc 20191101 0 11.4953 11.4953 11.25 11.425 1253 11.425 down down correct
OTEX.US Open Text Corporation 20191101 0 39.88 41.61 39.69 41.13 546543 39.6003 up up correct
OTIC.US Otonomy Inc 20191101 0 2.28 2.34 2.25 2.25 32053 2.25 down up incorrect
OTLK.US Outlook Therapeutics Inc 20191101 0 1.32 1.39 1.27 1.27 323109 1.27 down up incorrect
OTRK.US Ontrak Inc 20191101 0 15.6 15.87 15.3 15.77 93284 15.77 up up correct
OTTR.US Otter Tail Corporation 20191101 0 56.9 57.74 56.73 57.43 71611 53.4666 up down incorrect
OVBC.US Ohio Valley Banc Corp 20191101 0 37.94 37.94 36.33 36.69 5949 34.2211 down down correct
OVID.US Ovid Therapeutics Inc 20191101 0 2.35 2.54 2.33 2.46 595416 2.46 up up correct
OVLY.US Oak Valley Bancorp 20191101 0 16.75 16.78 16.72 16.75 12501 16.1642
OWSCX.US OWSCX 20191101 0 20.37 20.37 20.37 20.37 0 19.7985
OXBR.US Oxbridge Re Holdings Limited 20191101 0 0.9 0.9 0.8461 0.89 12459 0.89 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20191101 0 0.04 0.0698 0.0399 0.0698 10000 0.0698 up down incorrect
OXLC.US Oxford Lane Capital Corp 20191101 0 9.31 9.59 9.31 9.55 738997 6.4953 up up correct
OXLCM.US Oxford Lane Capital Corp 20191101 0 25.7 25.7 25.7 25.7 16 22.1061
OXSQ.US Oxford Square Capital Corp 20191101 0 5.11 5.24 5.11 5.23 296742 3.8436 up down incorrect
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20191101 0 25.49 25.49 25.3851 25.3851 1426 21.9027 down down correct
OXSQZ.US Oxford Square Capital Corp. 20191101 0 25.04 25.101 24.99 25 4100 21.9603 down down correct
OYST.US Oyster Point Pharma Inc 20191101 0 18.44 18.64 17.64 17.9 107407 17.9 down down correct
OZK.US Bank OZK 20191101 0 28.38 28.82 28.2 28.78 683322 26.642 up up correct
PAA.US Plains All American Pipeline L.P 20191101 0 18.25 18.67 18.15 18.64 2454106 15.7376 up up correct
PAAS.US Pan American Silver Corp 20191101 0 16.83 17.07 16.62 17.06 2644171 16.6926 up up correct
PACB.US Pacific Biosciences of California Inc 20191101 0 4.84 4.97 4.81 4.9 1309449 4.9 up down incorrect
PACW.US PacWest Bancorp 20191101 0 37.31 38.28 37.2 38.26 681273 34.8816 up down incorrect
PAE.US PAE Incorporated 20191101 0 10.21 10.23 10.2 10.21 2707197 10.21
PAEWW.US PAE Incorporated 20191101 0 1.45 1.46 1.35 1.36 1159278 1.36 down down correct
PAGP.US Plains GP Holdings L.P 20191101 0 18.69 19.23 18.55 19.15 2616842 16.2727 up up correct
PAHC.US Phibro Animal Health Corporation 20191101 0 24.01 24.37 23.83 24.31 90356 23.2048 up up correct
PALT.US Paltalk Inc. Common Stock 20191101 0 1.8 1.8 1.3 1.3 14150 1.3 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20191101 0 3.244 3.25 3.23 3.2438 29689 3.1096 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20191101 0 228 233.82 227.22 233.57 1334637 233.57 up down incorrect
PATK.US Patrick Industries Inc 20191101 0 49.77 50.95 49.05 50.78 224485 49.1288 up up correct
PAVM.US PAVmed Inc 20191101 0 0.9033 0.9098 0.8876 0.905 13356 0.905 up up correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20191101 0 0.33 0.33 0.3 0.3 1400 0.3 down down correct
PAYS.US PaySign Inc 20191101 0 10.84 10.91 9.82 10.44 1568747 10.44 down down correct
PAYX.US Paychex Inc 20191101 0 84.16 84.54 83.47 83.89 983484 79.1581 down up incorrect
PBCT.US People's United Financial Inc 20191101 0 16.26 16.48 16.12 16.45 6178599 14.8402 up up correct
PBCTP.US People's United Financial Inc 20191101 0 27.03 27.17 26.9906 27.17 16541 24.2119 up up correct
PBFS.US Pioneer Bancorp Inc 20191101 0 13.58 13.89 13.1 13.26 157510 13.26 down down correct
PBHC.US Pathfinder Bancorp Inc 20191101 0 13.5 13.5 13.02 13.3284 3639 12.8001 down down correct
PBIP.US Prudential Bancorp Inc 20191101 0 17.65 17.95 17.65 17.76 3574 16.5554 up up correct
PBPB.US Potbelly Corporation 20191101 0 4.29 4.54 4.29 4.53 112623 4.53 up down incorrect
PBTS.US Powerbridge Technologies Co. Ltd 20191101 0 3.4 3.64 3.361 3.5822 24247 3.5822 up up correct
PBYI.US Puma Biotechnology Inc 20191101 0 6.83 7.24 6.69 7.13 1339814 7.13 up up correct
PCAR.US PACCAR Inc 20191101 0 76.43 78.07 76.06 78.05 2206206 71.4924 up up correct
PCB.US PCB Bancorp 20191101 0 16.87 16.93 16.81 16.93 10334 15.8273 up up correct
PCH.US PotlatchDeltic Corporation 20191101 0 42.5 43.12 42.5 43 445439 37.0573 up up correct
PCOM.US Points International Ltd 20191101 0 11.06 11.06 10.91 10.98 22192 10.98 down down correct
PCRX.US Pacira BioSciences Inc 20191101 0 40.46 41.38 40.04 41.23 449806 41.23 up up correct
PCSB.US PCSB Financial Corporation 20191101 0 20.37 20.37 20.14 20.18 26927 19.6752 down down correct
PCTI.US PCTEL Inc 20191101 0 7.25 7.2991 7.1 7.11 85196 6.6049 down down correct
PCTY.US Paylocity Holding Corporation 20191101 0 103.75 103.75 101.17 102.63 354809 102.63 down up incorrect
PCYG.US Park City Group Inc 20191101 0 5.56 5.62 5.4755 5.54 8339 5.54 down down correct
PCYO.US Pure Cycle Corporation 20191101 0 11.21 11.58 11.21 11.5 57238 11.5 up down incorrect
PDCE.US PDC Energy Inc 20191101 0 20.22 21.19 19.98 20.94 1257917 20.5578 up up correct
PDCO.US Patterson Companies Inc 20191101 0 17.23 17.705 17.23 17.51 740799 16.105 up up correct
PDD.US Pinduoduo Inc 20191101 0 41.5 42.43 41.19 41.49 5673820 41.49 down down correct
PDEX.US Pro 20191101 0 13.36 13.62 13.16 13.16 8171 13.16 down down correct
PDFS.US PDF Solutions Inc 20191101 0 15.4 17.42 14.52 16.5 210068 16.5 up up correct
PDLB.US PDL Community Bancorp 20191101 0 14 14 13.66 13.74 36834 13.74 down down correct
PDSB.US PDS Biotechnology Corporation 20191101 0 2.94 3.24 2.845 3.0899 176913 3.0899 up up correct
PDSKX.US PDSKX 20191101 0 25.63 25.63 25.63 25.63 0 24.1597
PDSRX.US PDSRX 20191101 0 25.6 25.6 25.6 25.6 0 24.069
PDSYX.US PDSYX 20191101 0 25.64 25.64 25.64 25.64 0 24.1717
PEBK.US Peoples Bancorp of North Carolina Inc 20191101 0 29.5 29.84 28.5 29.84 9349 27.9853 up up correct
PEBO.US Peoples Bancorp Inc 20191101 0 32.69 32.79 32.48 32.79 43832 29.6309 up up correct
PEGA.US Pegasystems Inc 20191101 0 75.21 76.79 74.97 76.33 260553 76.1561 up up correct
PENN.US Penn National Gaming Inc 20191101 0 20.78 21.455 20.495 21.445 1803008 21.445 up up correct
PEP.US PepsiCo Inc 20191101 0 137.55 138.34 136.7 136.93 3054900 128.3783 down down correct
PERI.US Perion Network Ltd 20191101 0 5.37 5.57 5.37 5.45 156302 5.45 up up correct
PESI.US Perma 20191101 0 4.97 4.97 4.6673 4.76 19432 4.76 down down correct
PETQ.US PetIQ Inc 20191101 0 24.95 25.85 24.72 25.55 600585 25.55 up up correct
PETS.US PetMed Express Inc 20191101 0 23.34 23.77 22.755 23.03 861302 21.3637 down down correct
PETZ.US TDH Holdings Inc 20191101 0 1.5 1.5 1.35 1.4 8245 1.4 down down correct
PFALX.US PFALX 20191101 0 9.84 9.84 9.84 9.84 0 8.4407
PFBC.US Preferred Bank 20191101 0 53.25 54.08 53.25 54.06 45252 51.1971 up up correct
PFC.US Premier Financial Corp 20191101 0 31.05 31.54 31.04 31.53 101711 28.9311 up up correct
PFFLX.US PFFLX 20191101 0 9.83 9.83 9.83 9.83 0 8.3716
PFG.US Principal Financial Group Inc 20191101 0 53.94 54.61 53.94 54.55 970059 49.4926 up down incorrect
PFIE.US Profire Energy Inc 20191101 0 1.77 1.81 1.7 1.74 68776 1.74 down down correct
PFIN.US P&F Industries Inc 20191101 0 6.74 6.74 6.74 6.74 101 6.6406
PFIS.US Peoples Financial Services Corp 20191101 0 49.28 49.77 49.1367 49.77 4945 46.097 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20191101 0 9.83 9.83 9.83 9.83 0 8.085
PFLT.US PennantPark Floating Rate Capital Ltd 20191101 0 11.55 11.56 11.48 11.56 160534 9.1234 up up correct
PFMT.US Performant Financial Corporation 20191101 0 1.0166 1.03 1.0166 1.03 757 1.03 up up correct
PFSW.US PFSweb Inc 20191101 0 3.14 3.26 3.12 3.26 4908 3.26 up up correct
PFX.US Phenixfin Corporation 20191101 0 2.19 2.19 2.15 2.18 268201 42.4783 down down correct
PFXNL.US PhenixFIN Corporation 20191101 0 23 23.12 23 23.12 365 20.3101 up up correct
PGC.US Peapack 20191101 0 29.33 29.72 29.0897 29.68 58516 29.1436 up up correct
PGEN.US Precigen Inc 20191101 0 5.08 5.19 5.02 5.13 765107 5.13 up up correct
PGNY.US Progyny Inc 20191101 0 16.46 18.7 16.2161 18.38 559417 18.38 up up correct
PHAS.US PhaseBio Pharmaceuticals Inc 20191101 0 4.14 4.4 4.1 4.29 131894 4.29 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20191101 0 23.66 24.9895 23.315 23.78 79757 23.78 up up correct
PHIO.US Phio Pharmaceuticals Corp 20191101 0 0.24 0.2549 0.2261 0.2303 111027 12.6665 down down correct
PHIOW.US Phio Pharmaceuticals Corp 20191101 0 0.09 0.09 0.09 0.09 150 0.09
PHUN.US Phunware Inc 20191101 0 1.66 1.68 1.6001 1.66 144046 1.66
PHUNW.US Phunware Inc 20191101 0 0.16 0.17 0.16 0.17 17602 0.17 up down incorrect
PI.US Impinj Inc 20191101 0 33.23 34.55 32.8237 34.55 354587 34.55 up up correct
PIIVX.US PIIVX 20191101 0 29.26 29.26 29.26 29.26 0 28.69
PINC.US Premier Inc 20191101 0 32.69 33.655 32.69 33.19 1088098 32.1068 up up correct
PIRS.US Pieris Pharmaceuticals Inc 20191101 0 3.31 3.52 3.26 3.43 481962 3.43 up up correct
PIXY.US ShiftPixy Inc 20191101 0 0.3938 0.4 0.3501 0.3719 4475 14.876 down down correct
PKBK.US Parke Bancorp Inc 20191101 0 23.95 24.2 23.94 24.2 12306 20.3647 up up correct
PKOH.US Park 20191101 0 31.05 31.9937 31.05 31.95 18154 30.9894 up up correct
PLAB.US Photronics Inc 20191101 0 11.81 11.97 11.78 11.95 363112 11.95 up down incorrect
PLAY.US Dave & Buster's Entertainment Inc 20191101 0 39.84 40.8 39.54 40.5 384396 40.342 up up correct
PLCE.US The Children's Place Inc 20191101 0 82.7 85.83 81.74 84.39 574334 83.5867 up up correct
PLIN.US China Xiangtai Food Co. Ltd 20191101 0 4.41 4.6 4.34 4.34 102087 4.34 down up incorrect
PLL.US Piedmont Lithium Inc 20191101 0 8.149 8.175 7.9 7.91 3160 7.91 down down correct
PLMR.US Palomar Holdings Inc 20191101 0 45.39 46.09 43.99 44.1 180375 44.1 down down correct
PLPC.US Preformed Line Products Company 20191101 0 56 62 56 61.5 24407 59.8532 up up correct
PLSE.US Pulse Biosciences Inc 20191101 0 14.4068 14.77 14.11 14.43 44394 14.43 up up correct
PLUG.US Plug Power Inc 20191101 0 2.7 2.82 2.7 2.78 4398877 2.78 up up correct
PLUS.US ePlus inc 20191101 0 78.54 79.53 78.17 79.32 57791 39.66 up up correct
PLXP.US PLx Pharma Inc 20191101 0 4.98 4.98 4.98 4.98 112 4.98
PLXS.US Plexus Corp 20191101 0 74.11 74.52 73.3 74.2 257274 74.2 up up correct
PLYA.US Playa Hotels & Resorts N.V 20191101 0 8.35 8.5 8.3 8.37 69059 8.37 up up correct
PMCB.US PharmaCyte Biotech Inc. Common Stock 20191101 0 0.035 0.035 0.033 0.0335 1040 50.3125 down down correct
PMD.US Psychemedics Corporation 20191101 0 9.51 9.7995 9.51 9.62 42197 9.1891 up up correct
PME.US Pingtan Marine Enterprise Ltd 20191101 0 1.9633 2.0202 1.9633 1.9716 2411 1.9716 up up correct
PMFLX.US PMFLX 20191101 0 10.7 10.7 10.7 10.7 0 10.0436
PMTS.US CPI Card Group Inc. Common Stock 20191101 0 1.85 2.16 1.85 2.16 7814 2.16 up up correct
PNFP.US Pinnacle Financial Partners Inc 20191101 0 59.35 60.01 58.9641 60.01 460024 58.6752 up up correct
PNNT.US PennantPark Investment Corporation 20191101 0 6.04 6.07 6 6.05 418836 4.7336 up up correct
PNNTG.US PNNTG 20191101 0 25.35 25.36 25.24 25.3 25000 22.431 down down correct
PNRG.US PrimeEnergy Resources Corporation 20191101 0 152.25 158.99 152 158.56 2644 158.56 up up correct
PNTG.US The Pennant Group Inc 20191101 0 17.97 20.11 17.97 20.07 191413 20.07 up up correct
POAI.US Predictive Oncology Inc 20191101 0 3.56 4.4 3.55 4.35 59858 4.35 up up correct
PODD.US Insulet Corporation 20191101 0 145.69 149.755 145.42 146.48 493598 146.48 up up correct
POLA.US Polar Power Inc 20191101 0 2.9222 2.9222 2.9222 2.9222 660 2.9222
POOL.US Pool Corporation 20191101 0 208.69 209.56 206.42 207.21 209239 203.4494 down up incorrect
POPM.US PopMail.com Inc 20191101 0 0 0 0 0 0 0
POWI.US Power Integrations Inc 20191101 0 91.55 93.64 91.5177 93.07 243648 45.8339 up up correct
POWL.US Powell Industries Inc 20191101 0 39.39 39.71 39.06 39.41 47161 36.4567 up up correct
POWW.US AMMO Inc 20191101 0 1.63 1.68 1.63 1.68 2833 1.68 up up correct
PPBI.US Pacific Premier Bancorp Inc 20191101 0 33.95 34.52 33.79 34.505 223892 31.9684 up up correct
PPBT.US Purple Biotech Ltd 20191101 0 0.074 0.0778 0.073 0.0762 106675 0.7621 up down incorrect
PPC.US Pilgrim's Pride Corporation 20191101 0 30.49 31.6 30.41 31.47 1168635 31.47 up up correct
PPIH.US Perma 20191101 0 8.93 8.93 8.62 8.79 7576 8.79 down down correct
PPSI.US Pioneer Power Solutions Inc 20191101 0 3.45 3.5 3.45 3.49 2783 3.4033 up up correct
PPTA.US Midas Gold Corp. 20191101 0 4 4.361 3.9 4.361 38088 4.361 up up correct
PRAA.US PRA Group Inc 20191101 0 34.2 34.71 34.1375 34.35 218194 34.35 up down incorrect
PRDEX.US PREDEX Funds 20191101 0 26.23 26.23 26.23 26.23 0 24.0853
PRDO.US Perdoceo Education Corporation 20191101 0 14.19 14.46 14.15 14.36 391062 14.36 up up correct
PRFT.US Perficient Inc 20191101 0 39.47 39.47 38.92 39.11 391487 39.11 down down correct
PRGS.US Progress Software Corporation 20191101 0 40.12 40.49 39.865 40.31 205636 38.8772 up up correct
PRIM.US Primoris Services Corporation 20191101 0 20.55 21.32 20.55 20.99 262082 20.5254 up up correct
PRIVX.US Sharespost 100 Fund 20191101 0 29.13 29.13 29.13 29.13 0 28.5583
PRLVX.US PRLVX 20191101 0 29 29 29 29 0 28.4268
PROF.US Profound Medical Corp 20191101 0 9.86 9.9699 9.4555 9.555 13200 9.555 down down correct
PROV.US Provident Financial Holdings Inc 20191101 0 20.3 20.49 20.18 20.36 27276 18.8194 up down incorrect
PRPL.US Purple Innovation Inc 20191101 0 7.24 7.37 7.23 7.32 24576 7.32 up up correct
PRPO.US Precipio Inc 20191101 0 2.36 2.44 2.34 2.44 71525 2.44 up up correct
PRQR.US ProQR Therapeutics N.V 20191101 0 6.82 7.66 6.8 7.55 289049 7.55 up down incorrect
PRTA.US Prothena Corporation plc 20191101 0 9.18 9.31 9 9.1 200585 9.1 down down correct
PRTH.US Priority Technology Holdings Inc 20191101 0 3.47 3.47 3.4 3.4 2546 3.4 down down correct
PRTK.US Paratek Pharmaceuticals Inc 20191101 0 2.92 3.09 2.66 3.07 1598068 3.07 up down incorrect
PRTS.US CarParts.com Inc 20191101 0 1.66 1.72 1.58 1.594 154664 1.594 down down correct
PRVB.US Provention Bio Inc 20191101 0 6.5 6.95 6.45 6.82 211999 6.82 up up correct
PSEC.US Prospect Capital Corporation 20191101 0 6.45 6.47 6.42 6.43 1657912 5.0627 down down correct
PSHG.US Performance Shipping Inc 20191101 0 0.97 1.03 0.97 1.03 19339 10.1031 up up correct
PSMT.US PriceSmart Inc 20191101 0 73.28 75.97 73.24 75.94 205942 74.5504 up up correct
PSNL.US Personalis Inc 20191101 0 10.4 10.95 10.31 10.87 180147 10.87 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20191101 0 17.74 17.74 17.74 17.74 0 15.813
PSTI.US Pluristem Therapeutics Inc 20191101 0 3.38 3.51 3.38 3.48 40091 3.48 up up correct
PSTV.US Plus Therapeutics Inc 20191101 0 2.35 2.55 2.34 2.49 170219 2.49 up up correct
PT.US Pintec Technology Holdings Limited 20191101 0 0.89 1 0.87 0.9879 81737 0.9879 up up correct
PTC.US PTC Inc 20191101 0 67.35 69.64 67.235 69.6 958705 69.6 up down incorrect
PTCT.US PTC Therapeutics Inc 20191101 0 41.28 41.44 40.71 40.91 1129659 40.91 down down correct
PTDEX.US PREDEX 20191101 0 26.27 26.27 26.27 26.27 0 24.244
PTE.US PolarityTE Inc 20191101 0 2.8 3.1 2.61 2.84 393072 2.84 up down incorrect
PTEN.US Patterson 20191101 0 8.45 8.97 8.33 8.93 5209041 8.6092 up up correct
PTGX.US Protagonist Therapeutics Inc 20191101 0 13.39 13.77 13.34 13.45 91478 13.45 up up correct
PTIX.US Protagenic Therapeutics Inc 20191101 0 2 2 2 2 4 2
PTMN.US Portman Ridge Finance Corporation 20191101 0 22.1 22.2 21.9 22 6580 16.2573 down down correct
PTNR.US Partner Communications Company Ltd 20191101 0 4.503 4.58 4.503 4.5046 1167 4.5046 up up correct
PTON.US Peloton Interactive Inc 20191101 0 23.87 25.3 23.7528 24.99 4894934 24.99 up up correct
PTRS.US Partners Bancorp 20191101 0 7.32 7.35 7.32 7.35 1231 7.1221 up up correct
PTSI.US P.A.M. Transportation Services Inc 20191101 0 57.5 62.9 57.1 59.34 8591 29.67 up up correct
PULM.US Pulmatrix Inc 20191101 0 0.9 0.9 0.802 0.8325 256325 0.8325 down up incorrect
PUYI.US Puyi Inc 20191101 0 5.87 5.8993 5.71 5.71 32179 5.71 down down correct
PVAC.US Penn Virginia Corporation 20191101 0 24.05 26 24.05 25.68 204688 25.68 up up correct
PVBC.US Provident Bancorp Inc 20191101 0 11.4 11.42 11.37 11.39 74201 11.1679 down down correct
PWDEX.US PREDEX 20191101 0 26.28 26.28 26.28 26.28 0 24.2532
PWFL.US PowerFleet Inc 20191101 0 5.97 6.06 5.74 5.92 77300 5.92 down down correct
PWOD.US Penns Woods Bancorp Inc 20191101 0 30.75 31.14 30.75 31.14 3309 27.8929 up up correct
PXLW.US Pixelworks Inc 20191101 0 3.7 3.7 3.27 3.37 1241676 3.37 down down correct
PXS.US Pyxis Tankers Inc 20191101 0 1.5 1.54 1.43 1.4923 100143 1.4923 down up incorrect
PYPL.US PayPal Holdings Inc 20191101 0 104.7 105.3 103.93 104.98 5489839 104.98 up up correct
PZZA.US Papa John's International Inc 20191101 0 58.97 59.71 57.84 57.98 1501040 56.5573 down down correct
QADA.US QAD Inc 20191101 0 46.55 47.72 46.55 47.6 54564 47.1456 up up correct
QADB.US QAD Inc 20191101 0 36 36 36 36 51 35.621
QCOM.US QUALCOMM Incorporated 20191101 0 81.59 83.65 81.25 83.58 8620326 79.4029 up down incorrect
QCRH.US QCR Holdings Inc 20191101 0 40.77 41.07 40.6 40.97 49481 40.3991 up down incorrect
QDEL.US Quidel Corporation 20191101 0 57.18 59.56 56.9 58.28 196061 58.28 up down incorrect
QFIN.US 360 DigiTech Inc 20191101 0 8.97 9 8.81 8.95 117551 8.8292 down down correct
QIWI.US QIWI plc 20191101 0 19.62 20.19 19.51 20.17 492154 16.4021 up up correct
QLGN.US Qualigen Therapeutics Inc 20191101 0 0.26 0.2825 0.2501 0.2686 32226 6.715 up down incorrect
QLYS.US Qualys Inc 20191101 0 85.98 87.54 84.36 86.35 582145 86.35 up up correct
QMCO.US Quantum Corporation 20191101 0 6.04 6.15 5.95 6 41666 6 down down correct
QNST.US QuinStreet Inc 20191101 0 12.95 13.23 12.79 13.03 487536 13.03 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20191101 0 23.38 23.52 23.3 23.49 81732 20.6262 up up correct
QRHC.US Quest Resource Holding Corporation 20191101 0 2.35 2.36 2.24 2.24 8715 2.24 down down correct
QRTEA.US Qurate Retail Inc 20191101 0 9.64 9.77 9.24 9.28 4366504 5.2936 down down correct
QRTEB.US Qurate Retail Inc 20191101 0 5.5529 5.5529 5.4919 5.4919 229 2.4796 down down correct
QRVO.US Qorvo Inc 20191101 0 91.88 97.34 91.31 97.22 8885289 97.22 up down incorrect
QTNT.US Quotient Limited 20191101 0 8.06 8.39 7.92 8.12 236857 8.12 up down incorrect
QTRX.US Quanterix Corporation 20191101 0 20.97 21.27 20.67 20.88 98453 20.88 down down correct
QTT.US Qutoutiao Inc 20191101 0 4.17 4.22 3.84 4.04 1285120 40.4 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20191101 0 3.5 4.5 3 3.8 716 3.8 up up correct
QUIK.US QuickLogic Corporation 20191101 0 0.374 0.3774 0.36 0.3689 46134 5.1646 down down correct
QUMU.US Qumu Corporation 20191101 0 3.15 3.15 2.9824 3.15 22244 3.15
QURE.US uniQure N.V 20191101 0 50.26 51.81 49.15 51.38 400947 51.38 up down incorrect
RADA.US RADA Electronic Industries Ltd 20191101 0 5.1 5.16 5.02 5.03 69472 5.03 down down correct
RAIL.US FreightCar America Inc 20191101 0 3.35 3.42 3.11 3.19 208889 3.19 down down correct
RAND.US Rand Capital Corporation 20191101 0 2.74 2.82 2.74 2.7863 8801 20.5916 up up correct
RAPT.US RAPT Therapeutics Inc 20191101 0 12.9 12.9 12.03 12.7 29646 12.7 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20191101 0 39.55 41.08 39.55 40.79 440579 40.79 up up correct
RAVE.US RAVE Restaurant Group Inc 20191101 0 2.59 2.63 2.51 2.6 24663 2.6 up up correct
RAVN.US Raven Industries Inc 20191101 0 35.17 35.69 34.98 35.56 71453 35.0091 up up correct
RBB.US RBB Bancorp 20191101 0 20.25 20.46 20.17 20.32 140824 19.4095 up down incorrect
RBBN.US Ribbon Communications Inc 20191101 0 4.36 4.57 4.31 4.495 758310 4.495 up up correct
RBCAA.US Republic Bancorp Inc 20191101 0 44.62 45.1 44.525 44.78 16147 41.9316 up down incorrect
RBCN.US Rubicon Technology Inc 20191101 0 8.56 8.56 8.46 8.4604 854 8.4604 down down correct
RBKB.US Rhinebeck Bancorp Inc 20191101 0 10.5298 10.63 10.38 10.5727 30520 10.5727 up up correct
RBNC.US Reliant Bancorp Inc 20191101 0 22.8156 22.8156 22.24 22.45 16425 21.5083 down down correct
RCAT.US Red Cat Holdings Inc 20191101 0 1.25 1.25 1.25 1.25 2001 1.25
RCEL.US AVITA Medical Inc 20191101 0 8.5 8.76 8.5 8.72 43785 43.6 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20191101 0 10.77 10.77 10.77 10.77 0 9.1295
RCICX.US Resource Credit Income Fund Class C 20191101 0 10.89 10.89 10.89 10.89 0 9.3934
RCII.US Rent 20191101 0 26.08 26.08 24.82 25.15 715269 23.3465 down down correct
RCIIX.US Resource Credit Income Fund Class I Shar 20191101 0 10.8 10.8 10.8 10.8 0 9.1281
RCILX.US RCILX 20191101 0 10.77 10.77 10.77 10.77 0 9.4419
RCIWX.US Resource Credit Income Fund Class W Shar 20191101 0 10.77 10.77 10.77 10.77 0 9.1629
RCKT.US Rocket Pharmaceuticals Inc 20191101 0 14.64 15.22 14.565 14.81 161601 14.81 up up correct
RCKY.US Rocky Brands Inc 20191101 0 27.88 28.5 27.75 27.99 50149 26.8642 up up correct
RCM.US R1 RCM Inc 20191101 0 10.66 11 10.61 10.81 1002592 10.81 up up correct
RCMT.US RCM Technologies Inc 20191101 0 3.0708 3.0708 3.03 3.03 835 3.03 down down correct
RCON.US Recon Technology Ltd 20191101 0 0.69 0.69 0.6334 0.6625 2812 3.3125 down down correct
RDCM.US RADCOM Ltd 20191101 0 9.7776 10.3331 9.7776 10.03 5881 10.03 up up correct
RDFN.US Redfin Corporation 20191101 0 17.42 18.29 17.39 18.25 806884 18.25 up up correct
RDHL.US RedHill Biopharma Ltd 20191101 0 6.84 7.04 6.83 6.92 414414 6.92 up up correct
RDI.US Reading International Inc 20191101 0 11.51 11.55 11.39 11.55 7134 11.55 up down incorrect
RDNT.US RadNet Inc 20191101 0 15.67 16.09 15.67 15.94 122614 15.94 up up correct
RDUS.US Radius Health Inc 20191101 0 28.64 29.72 28.63 29.69 360762 29.69 up down incorrect
RDVT.US Red Violet Inc 20191101 0 16.08 16.08 15.38 15.57 18880 15.57 down down correct
RDWR.US Radware Ltd 20191101 0 22.57 22.91 22.492 22.73 105414 22.73 up up correct
REAL.US The RealReal Inc 20191101 0 23.12 23.23 21.5 22.93 1722743 22.93 down down correct
REDU.US RISE Education Cayman Ltd 20191101 0 7.4327 7.5 7.4327 7.5 916 7.5 up up correct
REED.US Reed's Inc 20191101 0 0.75 0.7799 0.7027 0.7027 438903 0.7027 down down correct
REFR.US Research Frontiers Incorporated 20191101 0 3.5 3.54 3.4 3.41 27828 3.41 down down correct
REG.US Regency Centers Corporation 20191101 0 67.1 67.41 65.49 67.09 1319758 60.8493 down down correct
REGI.US Renewable Energy Group Inc 20191101 0 16.43 16.85 16.25 16.57 632672 16.57 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20191101 0 309 313.16 307.44 310.48 829773 310.48 up down incorrect
REKR.US Rekor Systems Inc 20191101 0 2.13 2.3 2.1 2.29 104099 2.29 up up correct
RELI.US Reliance Global Group Inc 20191101 0 0.3 0.3244 0.27 0.2999 5438 25.7044 down down correct
RELL.US Richardson Electronics Ltd 20191101 0 5.75 5.771 5.73 5.75 41130 5.2263
REPH.US Recro Pharma Inc 20191101 0 16.06 16.25 15.08 15.75 378583 14.1256 down down correct
REPL.US Replimune Group Inc 20191101 0 17.2 17.46 16.2 17.04 91528 17.04 down down correct
RESN.US Resonant Inc 20191101 0 2.06 2.64 2.06 2.48 758948 2.48 up up correct
RETA.US Reata Pharmaceuticals Inc 20191101 0 208.11 209.93 205.1904 208.87 435505 208.87 up up correct
RETO.US ReTo Eco 20191101 0 1.14 1.14 0.951 0.951 1724 0.951 down down correct
RFIL.US RF Industries Ltd 20191101 0 5.93 6.03 5.9 5.97 21747 5.9222 up down incorrect
RGCO.US RGC Resources Inc 20191101 0 29.52 29.77 29.06 29.74 4837 28.0293 up up correct
RGEN.US Repligen Corporation 20191101 0 81.99 86.08 81.35 84.77 789616 84.77 up up correct
RGLD.US Royal Gold Inc 20191101 0 115.32 115.32 112 114.02 573335 111.6242 down down correct
RGLS.US Regulus Therapeutics Inc 20191101 0 0.7 0.7 0.673 0.6942 25627 0.6942 down down correct
RGNX.US REGENXBIO Inc 20191101 0 36.2 37.03 35.56 36.73 496085 36.73 up up correct
RGP.US Resources Connection Inc 20191101 0 14.68 14.9 14.6 14.85 115300 13.5436 up down incorrect
RIBT.US RiceBran Technologies 20191101 0 2.92 2.9296 2.85 2.88 28117 2.88 down up incorrect
RICK.US RCI Hospitality Holdings Inc 20191101 0 18.88 19.23 18.83 18.99 33872 18.772 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20191101 0 2.05 2.22 2.04 2.16 2331507 2.16 up up correct
RILY.US B. Riley Financial Inc 20191101 0 28.4 29 28.056 28.94 102994 25.3086 up up correct
RILYN.US B. Riley Financial Inc 20191101 0 25.05 25.19 25.05 25.117 25900 21.9083 up up correct
RILYP.US B. Riley Financial Inc 20191101 0 25.01 25.09 25 25 31200 21.7336 down down correct
RIOT.US Riot Blockchain Inc 20191101 0 1.55 1.59 1.53 1.57 509944 1.57 up up correct
RIVE.US Riverview Financial Corporation 20191101 0 11.26 11.98 10.51 11.98 8592 11.6959 up up correct
RKDA.US Arcadia Biosciences Inc 20191101 0 4.75 4.86 4.72 4.75 184466 4.75
RLMD.US Relmada Therapeutics Inc 20191101 0 28 30 27.06 28.4 106208 28.4 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20191101 0 13.95 13.97 13.835 13.95 88500 13.0487
RMBL.US RumbleON Inc 20191101 0 2.7901 2.81 2.4836 2.55 3519 51 down up incorrect
RMBS.US Rambus Inc 20191101 0 13.94 14.095 13.795 13.935 640698 13.935 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20191101 0 9.05 9.05 8.93 9 2390 8.7482 down down correct
RMNI.US Rimini Street Inc 20191101 0 3.87 4.02 3.85 4.01 25002 4.01 up up correct
RMR.US The RMR Group Inc 20191101 0 48.71 49.62 48.315 48.95 53835 38.3931 up up correct
RMRM.US RMR Mortgage Trust 20191101 0 20.65 20.76 20.51 20.75 22700 18.2314 up down incorrect
RMTI.US Rockwell Medical Inc 20191101 0 2.07 2.21 2.05 2.12 560878 2.12 up up correct
RNDB.US Randolph Bancorp Inc 20191101 0 15.13 15.1604 15.0874 15.125 6941 15.0381 down down correct
RNST.US Renasant Corporation 20191101 0 35.04 35.375 34.78 35.19 265682 33.0429 up down incorrect
RNWK.US RealNetworks Inc 20191101 0 1.6461 1.67 1.645 1.65 4644 1.65 up up correct
ROAD.US Construction Partners Inc 20191101 0 17.2 17.86 17.1587 17.77 130624 17.77 up up correct
ROCK.US Gibraltar Industries Inc 20191101 0 53.32 55.155 53.285 54.3 300036 54.3 up up correct
ROIC.US Retail Opportunity Investments Corp 20191101 0 18.69 18.75 18.54 18.73 783145 17.6976 up up correct
ROKU.US Roku Inc 20191101 0 148.44 148.7 143.41 146.5 10946604 146.5 down up incorrect
ROLL.US RBC Bearings Incorporated 20191101 0 163.65 168.19 159.77 162.93 115931 162.93 down down correct
ROST.US Ross Stores Inc 20191101 0 110.19 111.57 109.74 110.99 1294437 109.3314 up up correct
RPAY.US Repay Holdings Corporation 20191101 0 13.52 13.77 13.47 13.68 95019 13.68 up up correct
RPD.US Rapid7 Inc 20191101 0 50.53 52.18 49.79 52.03 561636 52.03 up up correct
RRBI.US Red River Bancshares Inc 20191101 0 43.5 43.65 43.495 43.65 1100 43.1849 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20191101 0 30.57 31.5 30.37 31.19 173728 31.19 up up correct
RRR.US Red Rock Resorts Inc 20191101 0 21.98 23.08 21.825 22.81 1217715 21.1958 up up correct
RSLS.US ReShape Lifesciences Inc 20191101 0 0.0578 0.0597 0.057 0.057 67031 0.057 down down correct
RSSS.US Research Solutions Inc 20191101 0 2.5 2.55 2.355 2.55 3324 2.55 up down incorrect
RTLR.US Rattler Midstream LP 20191101 0 14.96 15.46 14.8 15.17 135100 12.12 up up correct
RUBY.US Rubius Therapeutics Inc 20191101 0 8.92 10.06 8.92 9.86 366350 9.86 up up correct
RUN.US Sunrun Inc 20191101 0 15.63 15.83 15.5 15.59 951361 15.59 down down correct
RUSHA.US Rush Enterprises Inc 20191101 0 43.94 44.05 43.61 43.94 400453 28.3836
RUSHB.US Rush Enterprises Inc 20191101 0 43.39 43.39 43.0764 43.29 2486 27.8932 down down correct
RUTH.US Ruth's Hospitality Group Inc 20191101 0 22.3 25.76 22.16 24.28 745439 23.9504 up up correct
RVNC.US Revance Therapeutics Inc 20191101 0 15.84 16 15.61 15.76 336503 15.76 down up incorrect
RVSB.US Riverview Bancorp Inc 20191101 0 7.2 7.31 7.11 7.17 22654 6.6951 down down correct
RWLK.US ReWalk Robotics Ltd 20191101 0 2.82 2.86 2.72 2.82 152324 2.82
RYAAY.US Ryanair Holdings plc 20191101 0 74.97 77.03 74.97 76.65 372009 76.65 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20191101 0 21.88 22.3507 21.62 21.7 342680 21.7 down down correct
RZB.US Reinsurance Group of America Incorporated 20191101 0 28.27 28.39 28.1844 28.22 12048 25.1067 down down correct
RZLT.US Rezolute Inc 20191101 0 0.107 0.129 0.105 0.129 20100 6.45 up down incorrect
SABR.US Sabre Corporation 20191101 0 23.46 23.56 22.22 22.75 3573248 21.9983 down down correct
SAFM.US Sanderson Farms Inc 20191101 0 154.85 160.69 154 159.76 493960 156.35 up up correct
SAFT.US Safety Insurance Group Inc 20191101 0 98.24 99 97.22 98.1 34584 88.7867 down down correct
SAGE.US Sage Therapeutics Inc 20191101 0 137.92 147.605 137.22 143.95 581659 143.95 up up correct
SAIA.US Saia Inc 20191101 0 89.68 93.34 88.9218 93.33 283844 93.33 up up correct
SAL.US Salisbury Bancorp Inc 20191101 0 38.7 40.48 38.7 39.525 6610 37.116 up up correct
SALM.US Salem Media Group Inc 20191101 0 1.54 1.54 1.5089 1.5382 31100 1.4699 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20191101 0 12 12.75 12 12.74 38744 11.452 up up correct
SANM.US Sanmina Corporation 20191101 0 31 31 30.44 30.91 534140 30.91 down down correct
SANW.US S&W Seed Company 20191101 0 2.28 2.33 2.28 2.31 14580 2.31 up up correct
SASR.US Sandy Spring Bancorp Inc 20191101 0 34.57 35.17 34.54 35.13 89039 32.3151 up down incorrect
SATS.US EchoStar Corporation 20191101 0 39.14 39.44 38.935 39.3 247223 39.3 up up correct
SAVA.US Cassava Sciences Inc 20191101 0 1.3 1.3736 1.3 1.31 130867 1.31 up up correct
SBAC.US SBA Communications Corporation 20191101 0 240.65 242.2 234.34 240.18 538984 236.4763 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20191101 0 28 28.8 28 28.6 506776 28.2663 up up correct
SBET.US Sharplink Gaming Ltd 20191101 0 1.18 1.18 1.12 1.15 3300 1.15 down down correct
SBFG.US SB Financial Group Inc 20191101 0 17.1 17.12 17.1 17.12 708 16.2007 up up correct
SBGI.US Sinclair Broadcast Group Inc 20191101 0 39.99 40.65 39.86 40.15 404894 37.5156 up up correct
SBLK.US Star Bulk Carriers Corp 20191101 0 10.77 11.15 10.73 11.05 374383 9.52 up down incorrect
SBNY.US Signature Bank 20191101 0 119.5 122 119.195 121.1 471163 117.3339 up up correct
SBRA.US Sabra Health Care REIT Inc 20191101 0 24.59 24.82 24.16 24.33 2520660 20.3548 down down correct
SBSI.US Southside Bancshares Inc 20191101 0 34.59 35.14 34.59 35.09 64836 32.1421 up down incorrect
SBT.US Sterling Bancorp Inc. (Southfield MI) 20191101 0 9.72 9.81 9.69 9.75 41048 9.7265 up up correct
SBUX.US Starbucks Corporation 20191101 0 84.79 85.31 82.61 83.21 10658470 79.8006 down down correct
SCHL.US Scholastic Corporation 20191101 0 38.68 39.14 38.26 38.45 206104 36.8312 down down correct
SCHN.US Schnitzer Steel Industries Inc 20191101 0 21.61 22.29 21.58 21.94 162691 20.4839 up down incorrect
SCKT.US Socket Mobile Inc 20191101 0 1.9 1.938 1.81 1.89 6165 1.89 down down correct
SCOA.US Scion Tech Growth I 20191101 0 2.93 2.93 2.93 2.93 980 2.93
SCOR.US comScore Inc 20191101 0 2.31 2.58 2.31 2.51 1215480 2.51 up up correct
SCPH.US scPharmaceuticals Inc 20191101 0 5.41 5.49 5.14 5.36 47264 5.36 down up incorrect
SCPL.US SciPlay Corporation 20191101 0 9.66 10 9.66 9.68 392187 9.68 up up correct
SCR.US Score Media and Gaming Inc 20191101 0 0.4534 0.4534 0.445 0.445 2000 0.445 down down correct
SCSC.US ScanSource Inc 20191101 0 32.52 33 32.375 32.89 64985 32.89 up down incorrect
SCVL.US Shoe Carnival Inc 20191101 0 33.39 34.21 33.37 33.93 221236 16.5976 up up correct
SCWX.US SecureWorks Corp 20191101 0 12.27 12.6 11.94 12.4 358318 12.4 up up correct
SCYX.US SCYNEXIS Inc 20191101 0 1.17 1.278 1.16 1.24 34724 12.4 up up correct
SDC.US SmileDirectClub Inc 20191101 0 11.7 12.62 11.51 12.52 3505251 12.52 up up correct
SEAC.US SeaChange International Inc 20191101 0 3.03 3.06 2.97 3.02 92731 3.02 down down correct
SECO.US Secoo Holding Limited 20191101 0 6 6 5.05 5.99 31496 5.99 down down correct
SEDG.US SolarEdge Technologies Inc 20191101 0 85.37 85.748 82.1201 83.19 935372 83.19 down down correct
SEED.US Origin Agritech Limited 20191101 0 5.885 5.99 5.82 5.9799 6386 5.9799 up up correct
SEEL.US Seelos Therapeutics Inc 20191101 0 0.92 0.94 0.8878 0.93 88712 0.93 up up correct
SEIC.US SEI Investments Company 20191101 0 60.68 61.62 60.44 61.08 519981 59.229 up up correct
SELB.US Selecta Biosciences Inc 20191101 0 1.4902 1.59 1.4902 1.56 86690 1.56 up up correct
SELF.US Global Self Storage Inc 20191101 0 4.2 4.4913 4.19 4.2 41052 3.6935
SENEA.US Seneca Foods Corporation 20191101 0 35.29 35.38 34.352 35.38 23015 35.38 up up correct
SESN.US Sesen Bio Inc 20191101 0 1.23 1.25 1.19 1.2 1187315 1.2 down down correct
SFBS.US ServisFirst Bancshares Inc 20191101 0 35.34 35.55 35.21 35.49 123934 34.2764 up up correct
SFET.US Safe 20191101 0 7 8.401 6.63 6.68 90364 6.68 down down correct
SFIX.US Stitch Fix Inc 20191101 0 23.08 23.99 22.85 23.5 1189369 23.5 up up correct
SFM.US Sprouts Farmers Market Inc 20191101 0 19.52 19.76 19.19 19.48 2378801 19.48 down down correct
SFNC.US Simmons First National Corporation 20191101 0 24.17 24.81 24.1101 24.755 538433 23.0753 up down incorrect
SFST.US Southern First Bancshares Inc 20191101 0 40.6 41.3 40.6 41.29 15556 41.29 up up correct
SGA.US Saga Communications Inc 20191101 0 30.26 30.36 30.04 30.05 9015 28.1703 down down correct
SGBX.US SG Blocks Inc 20191101 0 0.5 0.565 0.47 0.56 6317 11.2 up up correct
SGC.US Superior Group of Companies Inc 20191101 0 14.61 15.34 14.61 15.34 9693 14.6329 up up correct
SGEN.US Seagen Inc 20191101 0 107.48 107.545 105.51 106.45 871281 106.45 down up incorrect
SGH.US SMART Global Holdings Inc 20191101 0 29.93 30.56 29.84 30.37 160538 30.37 up up correct
SGLB.US Sigma Labs Inc 20191101 0 0.54 0.5798 0.5 0.5249 84365 5.249 down down correct
SGMA.US SigmaTron International Inc 20191101 0 4.14 4.2 4.1022 4.18 7619 4.18 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20191101 0 1.422 1.422 1.422 1.422 0 1.422
SGMO.US Sangamo Therapeutics Inc 20191101 0 9.14 9.59 9.0601 9.45 1090703 9.45 up up correct
SGMS.US Scientific Games Corporation 20191101 0 24.2 25.11 24 25.07 1259814 25.07 up down incorrect
SGRP.US SPAR Group Inc 20191101 0 1.11 1.14 1.1 1.14 27353 1.14 up up correct
SGRY.US Surgery Partners Inc 20191101 0 8.02 8.75 8.02 8.68 259298 8.68 up down incorrect
SHBI.US Shore Bancshares Inc 20191101 0 15.79 16.275 15.52 16.19 48952 14.979 up up correct
SHEN.US Shenandoah Telecommunications Company 20191101 0 32.42 32.62 31.95 32.26 182821 19.9428 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20191101 0 0.72 0.75 0.69 0.7399 34735 11.8384 up up correct
SHIPW.US Seanergy Maritime Holdings Corp 20191101 0 0.0101 0.014 0.0101 0.0128 7700 0.0128 up up correct
SHOO.US Steven Madden Ltd 20191101 0 41.5 41.86 41.05 41.32 792601 40.372 down down correct
SHYF.US The Shyft Group Inc 20191101 0 17.47 18.59 17.47 18.46 739434 18.2605 up up correct
SIBN.US SI 20191101 0 16.51 16.78 16.51 16.58 60644 16.58 up up correct
SIEB.US Siebert Financial Corp 20191101 0 8.9 9.22 8.9 9.22 3374 9.22 up up correct
SIEN.US Sientra Inc 20191101 0 6.49 6.79 6.47 6.68 377962 6.68 up up correct
SIFY.US Sify Technologies Limited 20191101 0 1.28 1.3065 1.26 1.2663 30802 1.2663 down down correct
SIGA.US SIGA Technologies Inc 20191101 0 5.58 5.65 5.555 5.62 124570 5.62 up up correct
SIGI.US Selective Insurance Group Inc 20191101 0 69.11 70.23 68.81 69.4 395978 67.0941 up up correct
SILC.US Silicom Ltd 20191101 0 33.375 33.39 32.56 33.39 10879 33.39 up up correct
SILK.US Silk Road Medical Inc 20191101 0 33.36 34.41 33.1885 33.85 244075 33.85 up up correct
SIMO.US Silicon Motion Technology Corporation 20191101 0 42.08 42.96 41.81 42.75 257644 40.0777 up up correct
SINO.US Sino 20191101 0 0.77 0.777 0.7502 0.77 5148 3.85
SINT.US Sintx Technologies Inc 20191101 0 2.43 2.5 2.29 2.32 237762 2.32 down down correct
SIOX.US Sio Gene Therapies Inc 20191101 0 6.2 6.7 6.1888 6.64 104419 6.64 up up correct
SIRI.US Sirius XM Holdings Inc 20191101 0 6.74 6.835 6.72 6.82 29940442 6.6754 up down incorrect
SISI.US Shineco Inc 20191101 0 0.554 0.6 0.5251 0.5252 28711 0.5252 down down correct
SIVB.US SVB Financial Group 20191101 0 225 230.99 224.11 230.89 413866 230.89 up up correct
SKYW.US SkyWest Inc 20191101 0 59.9 60.1315 58.92 59.44 200251 59.0244 down up incorrect
SLAB.US Silicon Laboratories Inc 20191101 0 107.5 110.3 107.2 109.81 288588 109.81 up up correct
SLDB.US Solid Biosciences Inc 20191101 0 11.15 11.725 10.9505 11.53 205552 11.53 up up correct
SLGG.US Super League Gaming Inc 20191101 0 3.5 3.94 3.27 3.94 86118 3.94 up up correct
SLGL.US Sol 20191101 0 7.84 8 7.8 8 6944 8 up down incorrect
SLGN.US Silgan Holdings Inc 20191101 0 30.9 31.09 30.64 30.83 252479 29.88 down down correct
SLHG.US Skylight Health Group Inc. Ordinary Shares 20191101 0 0.0801 0.093 0.0801 0.09 132800 0.45 up up correct
SLM.US SLM Corporation 20191101 0 8.52 8.65 8.52 8.59 1965708 8.3537 up up correct
SLMBP.US SLM Corporation 20191101 0 55.2102 55.2102 54.76 54.8 7734 49.1454 down down correct
SLNG.US Stabilis Solutions Inc 20191101 0 5.3 5.3 5.15 5.15 445 5.15 down down correct
SLNH.US Soluna Holdings Inc 20191101 0 0.74 0.76 0.7 0.7 8400 0.7 down down correct
SLNO.US Soleno Therapeutics Inc 20191101 0 1.55 1.565 1.52 1.55 188010 1.55
SLP.US Simulations Plus Inc 20191101 0 35.43 35.97 35.34 35.49 78239 35.2088 up up correct
SLRC.US SLR Investment Corp 20191101 0 20.72 20.79 20.63 20.72 59369 16.7735
SLRX.US Salarius Pharmaceuticals Inc 20191101 0 4.6369 5 4.6369 4.76 20795 4.76 up up correct
SLS.US SELLAS Life Sciences Group Inc 20191101 0 0.128 0.14 0.126 0.1358 108473 6.7892 up up correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20191101 0 0.875 0.875 0.875 0.875 0 0.875
SMBC.US Southern Missouri Bancorp Inc 20191101 0 36.48 36.5 36.16 36.38 12501 34.8492 down down correct
SMBK.US SmartFinancial Inc 20191101 0 21.15 21.7 21.15 21.5 15530 20.9673 up up correct
SMCI.US Super Micro Computer Inc 20191101 0 20.5 20.6 20.3 20.5 168600 20.5
SMED.US Sharps Compliance Corp 20191101 0 4.75 4.85 4.65 4.8 58795 4.8 up up correct
SMID.US Smith 20191101 0 7.555 7.6 7.41 7.54 7910 7.4653 down down correct
SMIT.US Schmitt Industries Inc 20191101 0 3.19 3.25 3.19 3.25 6580 3.25 up up correct
SMLR.US Semler Scientific Inc. Common Stock 20191101 0 47 48 46.4 46.9 32859 46.9 down down correct
SMMF.US Summit Financial Group Inc 20191101 0 25.61 25.7622 25.2888 25.73 9720 23.9111 up up correct
SMMT.US Summit Therapeutics Inc 20191101 0 1.6427 1.7 1.64 1.7 16164 1.7 up down incorrect
SMPL.US The Simply Good Foods Company 20191101 0 24.54 24.75 24.13 24.2 920444 24.2 down up incorrect
SMSI.US Smith Micro Software Inc 20191101 0 4.91 4.97 4.71 4.74 637881 4.74 down down correct
SMTC.US Semtech Corporation 20191101 0 50.97 52.57 50.815 52.54 357495 52.54 up up correct
SMTI.US Sanara MedTech Inc 20191101 0 12.25 12.5 10.6 11.76 5202 11.76 down up incorrect
SNAX.US Stryve Foods Inc 20191101 0 10.02 10.02 10.02 10.02 65000 10.02
SNBR.US Sleep Number Corporation 20191101 0 48.31 49 47.94 48.43 511712 48.43 up up correct
SNCR.US Synchronoss Technologies Inc 20191101 0 6 6.18 5.99 6.12 271434 6.12 up up correct
SND.US Smart Sand Inc 20191101 0 2.34 2.47 2.33 2.44 246538 2.44 up up correct
SNDL.US Sundial Growers Inc 20191101 0 3.26 3.4 3 3.19 429323 3.19 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20191101 0 6.79 6.99 6.75 6.93 124582 6.93 up up correct
SNES.US SenesTech Inc 20191101 0 0.7499 0.7992 0.73 0.765 4629 15.3 up up correct
SNEX.US StoneX Group Inc 20191101 0 40.38 40.75 40.15 40.75 48856 40.75 up up correct
SNFCA.US Security National Financial Corporation 20191101 0 4.5993 4.6144 4.5875 4.5875 5857 4.3691 down down correct
SNGX.US Soligenix Inc 20191101 0 0.93 0.95 0.91 0.935 45676 0.935 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20191101 0 6.2 6.69 6.1176 6.1176 4198 6.1176 down down correct
SNPS.US Synopsys Inc 20191101 0 136.4 138.255 135.6846 136.1 954224 136.1 down down correct
SNT.US Senstar Technologies Ltd. 20191101 0 3.89 3.89 3.85 3.8602 9104 2.114 down down correct
SNY.US Sanofi 20191101 0 45.8 45.84 45.36 45.64 1282035 42.4056 down down correct
SOHO.US Sotherly Hotels Inc 20191101 0 6.49 6.49 6 6.33 101366 5.8581 down up incorrect
SOHON.US Sotherly Hotels Inc 20191101 0 25.75 25.75 25.722 25.74 12710 23.4891 down up incorrect
SOHOO.US Sotherly Hotels Inc 20191101 0 25.45 25.455 25.4 25.4135 3275 23.1564 down down correct
SOHU.US Sohu.com Limited 20191101 0 10.37 11.03 10.37 10.82 627215 10.82 up down incorrect
SOLO.US Electrameccanica Vehicles Corp 20191101 0 1.9 1.96 1.9 1.94 77092 1.94 up up correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20191101 0 0.449 0.449 0.449 0.449 1500 0.449
SOLY.US Soliton Inc 20191101 0 11.12 11.27 10.8801 11.17 141597 11.17 up up correct
SONM.US Sonim Technologies Inc 20191101 0 2.36 2.46 2.16 2.26 9971 22.6 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20191101 0 0.735 0.82 0.735 0.82 43375 21.32 up up correct
SONO.US Sonos Inc 20191101 0 13.21 13.61 13.13 13.42 849120 13.42 up up correct
SOTK.US Sono 20191101 0 2.21 2.4999 2.1 2.4999 1200 2.4999 up up correct
SP.US SP Plus Corporation 20191101 0 44.77 45.43 42.71 45.31 215145 45.31 up up correct
SPCB.US SuperCom Ltd 20191101 0 0.652 0.68 0.652 0.6798 16816 0.6798 up down incorrect
SPFI.US South Plains Financial Inc 20191101 0 16.9 17.14 16.9 17.05 60500 16.6686 up down incorrect
SPI.US SPI Energy Co. Ltd 20191101 0 2.73 2.99 2.6733 2.7 69204 2.7 down up incorrect
SPLK.US Splunk Inc 20191101 0 120.62 123.16 119.45 123.11 1320732 123.11 up up correct
SPNE.US SeaSpine Holdings Corporation 20191101 0 13.76 14.49 13.54 13.58 52090 13.58 down down correct
SPNS.US Sapiens International Corporation N.V 20191101 0 21.15 21.7005 21.15 21.55 84324 21.1824 up up correct
SPOK.US Spok Holdings Inc 20191101 0 11.84 11.9 11.7 11.77 52789 10.5274 down down correct
SPPI.US Spectrum Pharmaceuticals Inc 20191101 0 7.86 8.49 7.7 8.43 1100527 8.43 up up correct
SPRO.US Spero Therapeutics Inc 20191101 0 11.08 11.5 10.51 10.6 30941 10.6 down down correct
SPSC.US SPS Commerce Inc 20191101 0 53.21 53.59 52.79 53.41 144849 53.41 up up correct
SPTN.US SpartanNash Company 20191101 0 13.24 13.52 13.1 13.35 330407 12.1238 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20191101 0 6.85 7 6.81 6.95 743034 6.95 up up correct
SPWR.US SunPower Corporation 20191101 0 8.7981 8.968 8.1582 8.8181 5667619 5.7748 up down incorrect
SQBG.US Sequential Brands Group Inc 20191101 0 0.3625 0.375 0.3398 0.37 4966 14.8 up up correct
SQBGQ.US Sequential Brands Group Inc 20191101 0 14.4 15.2 13.6 14.8 4965 14.8 up up correct
SRAX.US SRAX Inc 20191101 0 1.71 1.73 1.52 1.52 64763 1.52 down down correct
SRCE.US 1st Source Corporation 20191101 0 51.48 51.99 51.39 51.8 67242 48.5915 up down incorrect
SRCL.US Stericycle Inc 20191101 0 57.97 58.95 57.355 58.64 995296 58.64 up up correct
SRDX.US Surmodics Inc 20191101 0 40.63 43.185 39.835 40.77 414505 40.77 up up correct
SREV.US ServiceSource International Inc 20191101 0 1.26 1.28 1.21 1.23 355201 1.23 down down correct
SRGA.US Surgalign Holdings Inc 20191101 0 2.2 2.23 2.06 2.12 678472 2.12 down down correct
SRNE.US Sorrento Therapeutics Inc 20191101 0 1.54 1.65 1.51 1.63 1664108 1.63 up up correct
SRPT.US Sarepta Therapeutics Inc 20191101 0 85 88.7 84.42 88.57 1118690 88.57 up up correct
SRRA.US Sierra Oncology Inc 20191101 0 0.31 0.329 0.3 0.3275 362962 13.1 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20191101 0 8.22 8.22 8.22 8.22 0 40.5202
SRRK.US Scholar Rock Holding Corporation 20191101 0 9.25 10.35 9.25 9.75 72074 9.75 up up correct
SRTS.US Sensus Healthcare Inc 20191101 0 5.6873 5.78 5.57 5.61 8925 5.61 down down correct
SSB.US South State Corporation 20191101 0 79.5 81.14 78.9205 80.5 118878 75.8811 up up correct
SSBI.US Summit State Bank 20191101 0 12.3 12.35 12.3 12.35 5453 10.3477 up up correct
SSKN.US STRATA Skin Sciences Inc 20191101 0 2.68 2.77 2.68 2.74 26330 2.74 up up correct
SSNC.US SS&C Technologies Holdings Inc 20191101 0 57.8 58.8 54.62 57.52 3678933 56.3881 down down correct
SSNT.US SilverSun Technologies Inc 20191101 0 3.63 3.6321 3.56 3.6 4836 2.7297 down up incorrect
SSP.US The E.W. Scripps Company 20191101 0 13.54 13.845 13.41 13.68 170697 13.357 up up correct
SSRM.US SSR Mining Inc 20191101 0 14.67 14.71 14.31 14.56 938961 14.3804 down down correct
SSSS.US SuRo Capital Corp 20191101 0 6.68 6.71 6.63 6.66 28100 3.5524 down up incorrect
SSTI.US ShotSpotter Inc 20191101 0 20.34 20.9659 20.3 20.6 102104 20.6 up up correct
SSYS.US Stratasys Ltd 20191101 0 20.83 21.4 20.66 21.01 475035 21.01 up down incorrect
STAA.US STAAR Surgical Company 20191101 0 32.79 33.92 31.8056 33.28 623403 33.28 up up correct
STAB.US Statera Biopharma Inc 20191101 0 0.7 0.7 0.66 0.67 3700 0.67 down up incorrect
STAF.US Staffing 360 Solutions Inc 20191101 0 0.9853 0.9853 0.9388 0.95 3684 5.637 down down correct
STBA.US S&T Bancorp Inc 20191101 0 37.89 38.17 37.49 38.17 79255 34.8532 up up correct
STCN.US Steel Connect Inc 20191101 0 1.55 1.61 1.45 1.58 22922 1.58 up up correct
STFC.US State Auto Financial Corporation 20191101 0 33.05 33.35 31.448 32.56 52086 31.2948 down up incorrect
STGW.US MDC Partners Inc 20191101 0 3.15 3.29 3.12 3.25 297674 3.25 up up correct
STIM.US Neuronetics Inc 20191101 0 8.98 9.05 8.93 9 56746 9 up up correct
STKL.US SunOpta Inc 20191101 0 1.93 2.25 1.89 2.14 746424 2.14 up up correct
STKS.US The ONE Group Hospitality Inc 20191101 0 2.85 3.02 2.83 2.97 148599 2.97 up up correct
STLD.US Steel Dynamics Inc 20191101 0 31.13 31.87 30.92 31.6 2189217 29.8066 up down incorrect
STND.US Standard AVB Financial Corp 20191101 0 28 28 27.57 27.57 6326 26.2797 down down correct
STNE.US StoneCo Ltd 20191101 0 36.9 38.2 36.59 37.65 2138099 37.65 up up correct
STOK.US Stoke Therapeutics Inc 20191101 0 28.5 29.01 27.83 28.71 83891 28.71 up up correct
STRA.US Strategic Education Inc 20191101 0 123.37 125.02 122.83 123.52 112543 117.763 up up correct
STRL.US Sterling Construction Company Inc 20191101 0 16.31 16.5845 16.19 16.46 262802 16.46 up up correct
STRM.US Streamline Health Solutions Inc 20191101 0 1.26 1.29 1.25 1.29 16786 1.29 up up correct
STRO.US Sutro Biopharma Inc 20191101 0 10.14 10.57 10.1 10.43 14104 10.43 up down incorrect
STRR.US Star Equity Holdings Inc 20191101 0 4.16 4.222 4.045 4.11 3291 4.11 down down correct
STRRP.US Star Equity Holdings Inc 20191101 0 9.14 9.14 9.14 9.14 0 7.3297
STRS.US Stratus Properties Inc 20191101 0 27.38 28.34 27.38 28.34 2408 28.34 up down incorrect
STRT.US Strattec Security Corporation 20191101 0 22.7 23.47 22.7 23.2364 4402 22.9273 up up correct
STSA.US Satsuma Pharmaceuticals Inc 20191101 0 11.8695 12.06 11.505 11.95 12617 11.95 up up correct
STX.US Seagate Technology Holdings plc 20191101 0 55.5 58.19 54.61 57.62 4875688 52.4091 up down incorrect
STXB.US Spirit of Texas Bancshares Inc 20191101 0 20.9 21.2 20.8 21.11 10888 20.5233 up up correct
SUMO.US Sumo Logic Inc 20191101 0 153.5 156.875 150.5 151 50543 151 down up incorrect
SUMR.US Summer Infant Inc 20191101 0 0.31 0.3103 0.3 0.3012 3534 2.7108 down down correct
SUNS.US SLR Senior Investment Corp 20191101 0 17.62 17.75 17.535 17.68 38442 14.7187 up up correct
SUNW.US Sunworks Inc 20191101 0 2.03 2.09 2.01 2.03 364379 2.03
SUPN.US Supernus Pharmaceuticals Inc 20191101 0 27.83 28.8 27.83 28.77 393737 28.77 up up correct
SURF.US Surface Oncology Inc 20191101 0 1.61 1.7 1.61 1.66 51309 1.66 up up correct
SURG.US SurgePays Inc. Common Stock 20191101 0 0.31 0.33 0.3049 0.31 39526 15.5
SVBI.US Severn Bancorp Inc 20191101 0 8.2925 8.37 8.2409 8.33 4117 7.9949 up up correct
SVC.US Service Properties Trust 20191101 0 25.35 25.6 25.29 25.6 714214 24.845 up up correct
SVRA.US Savara Inc 20191101 0 0.88 0.96 0.87 0.9463 349573 0.9463 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20191101 0 6.9474 6.95 6.83 6.8953 8836 6.8953 down down correct
SWAV.US ShockWave Medical Inc 20191101 0 34.4 34.96 33.32 33.69 225507 33.69 down down correct
SWBI.US Smith & Wesson Brands Inc 20191101 0 5.4573 5.6188 5.3728 5.5957 563463 5.4881 up up correct
SWIR.US Sierra Wireless Inc 20191101 0 11.09 11.41 11.02 11.37 170423 11.37 up down incorrect
SWKS.US Skyworks Solutions Inc 20191101 0 94.65 98.57 94.59 98.3 3874147 95.2492 up up correct
SWTX.US SpringWorks Therapeutics Inc 20191101 0 19.1 20.07 19 19 46300 19 down down correct
SXTC.US China SXT Pharmaceuticals Inc 20191101 0 4.56 4.96 4.56 4.72 4200 4.72 up up correct
SY.US So 20191101 0 11 11.23 10.53 10.64 145637 10.64 down up incorrect
SYBT.US Stock Yards Bancorp Inc 20191101 0 40.09 40.44 38.66 40.33 34880 38.0968 up up correct
SYBX.US Synlogic Inc 20191101 0 2.16 2.2289 2.13 2.18 141530 2.18 up up correct
SYNA.US Synaptics Incorporated 20191101 0 41.79 45.33 41.01 45.04 1204726 45.04 up up correct
SYNC.US Synacor Inc 20191101 0 1.52 1.57 1.51 1.53 33944 1.53 up up correct
SYNH.US Syneos Health Inc 20191101 0 51.4 51.47 49.53 50.5 611848 50.5 down up incorrect
SYNL.US Synalloy Corporation 20191101 0 15.51 15.65 15.38 15.65 7491 15.65 up up correct
SYPR.US Sypris Solutions Inc 20191101 0 1 1 0.9835 0.99 2463 0.99 down up incorrect
SYRS.US Syros Pharmaceuticals Inc 20191101 0 5.24 5.38 5.15 5.34 260461 5.34 up up correct
TA.US TravelCenters of America Inc 20191101 0 11.39 11.53 11.07 11.48 27560 11.48 up up correct
TACO.US Del Taco Restaurants Inc 20191101 0 7.72 7.78 7.6 7.67 418515 7.5375 down down correct
TACT.US TransAct Technologies Incorporated 20191101 0 12.49 12.49 12.34 12.45 3024 12.352 down down correct
TAIT.US Taitron Components Incorporated 20191101 0 2.59 2.65 2.56 2.56 15827 2.3061 down down correct
TANH.US Tantech Holdings Ltd 20191101 0 1.48 1.5 1.47 1.47 106901 1.47 down down correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20191101 0 25.35 25.442 25.2501 25.27 19709 21.4345 down down correct
TANNL.US TravelCenters of America LLC SR NT 20191101 0 25.45 25.5 25.3 25.5 7214 21.3095 up down incorrect
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20191101 0 25.68 25.68 25.5 25.54 4121 21.6903 down down correct
TAOP.US Taoping Inc 20191101 0 0.51 0.5489 0.51 0.5354 4957 3.2124 up up correct
TARA.US Protara Therapeutics Inc 20191101 0 0.2531 0.28 0.2475 0.2626 15601 10.504 up up correct
TAST.US Carrols Restaurant Group Inc 20191101 0 7.22 7.55 7.15 7.35 518591 6.6698 up up correct
TATT.US TAT Technologies Ltd 20191101 0 5.42 5.42 4.85 5.18 5669 5.18 down down correct
TAYD.US Taylor Devices Inc 20191101 0 10.3935 10.3953 10.3924 10.3924 4263 10.3924 down down correct
TBBK.US The Bancorp Inc 20191101 0 10.92 11.09 10.87 11 185974 11 up up correct
TBK.US Triumph Bancorp Inc 20191101 0 32.77 33.1 32.69 32.88 66272 32.88 up up correct
TBLT.US ToughBuilt Industries Inc 20191101 0 0.29 0.293 0.28 0.287 21125 2.87 down down correct
TBNK.US Territorial Bancorp Inc 20191101 0 29.68 29.93 29.6 29.91 11400 26.9198 up up correct
TBPH.US Theravance Biopharma Inc 20191101 0 16.21 17.19 16.07 17.16 296956 17.16 up up correct
TC.US TuanChe ADR 20191101 0 2.57 2.6 2.495 2.6 3150 10.4 up down incorrect
TCBI.US Texas Capital Bancshares Inc 20191101 0 54.69 55.56 54.49 55.55 410901 55.55 up up correct
TCBK.US TriCo Bancshares 20191101 0 37.75 38.06 37.52 37.79 79704 35.6825 up up correct
TCCO.US Technical Communications Corporation 20191101 0 2.38 2.38 2.29 2.34 7119 2.34 down up incorrect
TCDA.US Tricida Inc 20191101 0 37.25 39.2 37.25 38.94 254483 38.94 up down incorrect
TCFC.US The Community Financial Corporation 20191101 0 33.1 33.44 33.1 33.44 4456 32.3096 up up correct
TCMD.US Tactile Systems Technology Inc 20191101 0 45.94 46.83 45.7576 46.36 160228 46.36 up up correct
TCOM.US Trip.com Group Limited 20191101 0 33.55 33.86 32.99 33.79 5251686 33.79 up up correct
TCON.US TRACON Pharmaceuticals Inc 20191101 0 0.389 0.46 0.3672 0.4224 20738 4.224 up up correct
TCPC.US BlackRock TCP Capital Corp 20191101 0 13.88 13.9726 13.88 13.91 191471 10.9807 up up correct
TCRR.US TCR2 Therapeutics Inc 20191101 0 12.52 14.09 12.35 13.83 73274 13.83 up up correct
TCX.US Tucows Inc 20191101 0 55.89 56.55 54.14 56.2 27152 56.2 up up correct
TDACU.US Trident Acquisitions Corp 20191101 0 10.55 10.55 10.54 10.54 500 10.54 down down correct
TDACW.US Trident Acquisitions Corp. Warrant 20191101 0 0.12 0.12 0.105 0.12 138018 0.12
TDW.US WT 20191101 0 0.91 0.91 0.91 0.91 414 0.1006
TEAM.US Atlassian Corporation Plc 20191101 0 121.19 122.68 119.8289 122.36 869742 122.36 up down incorrect
TECH.US Bio 20191101 0 209.77 212 208.33 210.39 133306 208.3844 up up correct
TECTP.US Tectonic Financial Inc 20191101 0 10.418 10.418 10.418 10.418 0 8.4238
TEDU.US Tarena International Inc 20191101 0 0.7885 0.86 0.7855 0.839 42638 4.195 up up correct
TELL.US Tellurian Inc 20191101 0 8.05 8.15 7.94 8.05 794840 8.05
TENB.US Tenable Holdings Inc 20191101 0 25.11 25.42 24.69 24.8 715758 24.8 down up incorrect
TENX.US Tenax Therapeutics Inc 20191101 0 1.267 1.38 1.24 1.24 49070 1.24 down down correct
TER.US Teradyne Inc 20191101 0 61.51 62.49 61.51 62.39 1499745 61.7994 up up correct
TESS.US TESSCO Technologies Incorporated 20191101 0 13.38 14.2199 12.5 12.54 47973 12.3 down down correct
TFFP.US TFF Pharmaceuticals Inc 20191101 0 5.19 5.25 5.05 5.25 15800 5.25 up up correct
TFSL.US TFS Financial Corporation 20191101 0 19.34 19.64 18.97 19.55 238979 17.1052 up down incorrect
TGA.US TransGlobe Energy Corporation 20191101 0 1.16 1.22 1.15 1.17 158321 1.0949 up up correct
TGLS.US Tecnoglass Inc 20191101 0 8.476 8.53 8.37 8.48 37352 8.1243 up up correct
TGTX.US TG Therapeutics Inc 20191101 0 6.89 7.18 6.82 7.08 1206989 7.08 up up correct
TH.US Target Hospitality Corp 20191101 0 5.57 5.57 5.4 5.46 140286 5.46 down down correct
THFF.US First Financial Corporation 20191101 0 44.02 44.86 44.02 44.76 52520 42.5328 up up correct
THMA.US Thimble Point Acquisition Corp 20191101 0 0.35 0.35 0.35 0.35 0 0.35
THMO.US ThermoGenesis Holdings Inc 20191101 0 5.16 5.4389 5.045 5.25 26240 5.25 up up correct
THRM.US Gentherm Incorporated 20191101 0 42.18 42.3 41.43 41.87 179401 41.87 down down correct
THTX.US Theratechnologies Inc 20191101 0 3.93 4.055 3.85 3.93 20996 3.93
TIGO.US Millicom International Cellular S.A 20191101 0 45.68 45.95 45.17 45.72 21161 44.4414 up down incorrect
TIGR.US UP Fintech Holding Limited 20191101 0 3.98 3.99 3.88 3.92 100300 3.92 down up incorrect
TILE.US Interface Inc 20191101 0 16.66 16.92 16.66 16.775 370985 16.4478 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20191101 0 30.35 30.35 30.35 30.35 0 27.2964
TIPPX.US Total Income + Real Estate Fund CL C 20191101 0 29.31 29.31 29.31 29.31 0 25.9531
TIPRX.US Totl In Rl Est A 20191101 0 30.54 30.54 30.54 30.54 0 27.4768
TIPT.US Tiptree Inc 20191101 0 7.35 7.41 7.33 7.41 20293 7.0549 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20191101 0 31.03 31.03 31.03 31.03 0 27.9382
TITN.US Titan Machinery Inc 20191101 0 16.73 16.99 16.61 16.96 120141 16.96 up up correct
TLGT.US Teligent Inc 20191101 0 0.63 0.68 0.6011 0.6769 21910 6.769 up up correct
TLRY.US Tilray Inc 20191101 0 22.2 22.65 21.5 21.62 1031140 21.62 down down correct
TLSA.US Tiziana Life Sciences PLC 20191101 0 3.0441 3.2 3.04 3.05 2894 1.22 up up correct
TMDI.US Titan Medical Inc 20191101 0 0.4699 0.4778 0.4352 0.4384 291310 0.4384 down down correct
TMDX.US TransMedics Group Inc 20191101 0 18 19.9603 17.21 19.51 192125 19.51 up up correct
TMUS.US T 20191101 0 83.09 83.19 82 82.47 2608498 82.47 down down correct
TNDM.US Tandem Diabetes Care Inc 20191101 0 62.43 63.9 61.77 62.35 1131255 62.35 down down correct
TNT.US Peak Fintech Group Inc. Common Shares 20191101 0 1620 1620 1600 1620 21960 1620
TNXP.US Tonix Pharmaceuticals Holding Corp 20191101 0 2.8484 3.87 2.69 3.61 221408 3.61 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20191101 0 0.1141 0.1141 0.1141 0.1141 482 0.9128
TOPS.US Top Ships Inc 20191101 0 3.23 3.36 3.1 3.24 503141 81 up down incorrect
TOUR.US Tuniu Corporation 20191101 0 3 3.06 2.97 3.01 195188 3.01 up up correct
TOWN.US TowneBank 20191101 0 28.34 28.45 28.18 28.42 161688 26.6593 up up correct
TPIC.US TPI Composites Inc 20191101 0 20.56 21.16 20.38 20.8 282789 20.8 up up correct
TPST.US Tempest Therapeutics Inc 20191101 0 7.22 7.44 7.045 7.42 2417 111.3 up down incorrect
TPTX.US Turning Point Therapeutics Inc 20191101 0 38.36 39.89 37.67 39.41 352766 39.41 up up correct
TREE.US LendingTree Inc 20191101 0 362 378.38 360.37 374.61 246920 374.61 up up correct
TRHC.US Tabula Rasa HealthCare Inc 20191101 0 51.02 52.4 50.75 51.25 139551 51.25 up up correct
TRIB.US Trinity Biotech plc 20191101 0 0.82 0.84 0.772 0.8 74198 0.8 down down correct
TRIL.US Trillium Therapeutics Inc 20191101 0 0.2597 0.275 0.2521 0.2693 148849 0.2693 up up correct
TRIP.US TripAdvisor Inc 20191101 0 40.6 41.3793 40.23 40.4 1353714 35.9267 down down correct
TRIT.US Triterras Inc 20191101 0 9.85 9.85 9.82 9.82 250 9.82 down down correct
TRMB.US Trimble Inc 20191101 0 39.73 40.82 39.72 40.82 1453099 40.82 up up correct
TRMK.US Trustmark Corporation 20191101 0 34.52 34.8 34.465 34.79 132596 32.3937 up up correct
TRNS.US Transcat Inc 20191101 0 31.32 31.5 29.55 29.77 26952 29.77 down up incorrect
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20191101 0 0.0013 0.0016 0.0011 0.0011 8909 0.22 down down correct
TROO.US TROOPS Inc 20191101 0 0.93 0.93 0.93 0.93 0 0.93
TROW.US T. Rowe Price Group Inc 20191101 0 117 117.76 116.385 116.97 792042 110.2482 down down correct
TRS.US TriMas Corporation 20191101 0 32.49 33.07 32.4 33.04 87109 33.0007 up up correct
TRST.US TrustCo Bank Corp NY 20191101 0 8.67 8.7 8.585 8.665 284032 39.5825 down down correct
TRUE.US TrueCar Inc 20191101 0 3.28 3.5 3.28 3.45 1170149 3.45 up down incorrect
TRUP.US Trupanion Inc 20191101 0 23.77 23.85 23.46 23.75 459454 23.75 down down correct
TRVG.US trivago N.V 20191101 0 3.51 3.57 3.37 3.4 802462 3.4 down down correct
TRVI.US Trevi Therapeutics Inc 20191101 0 2.94 3.2 2.78 2.78 17366 2.78 down down correct
TRVN.US Trevena Inc 20191101 0 0.9689 1.01 0.9689 0.993 316266 0.993 up up correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20191101 0 40.13 40.6 40 40.25 49100 29.2519 up up correct
TSBK.US Timberland Bancorp Inc 20191101 0 26.65 27.33 26.65 26.78 21095 24.6075 up up correct
TSC.US TriState Capital Holdings Inc 20191101 0 23.15 23.46 23.1 23.37 66999 23.37 up up correct
TSCAP.US TriState Capital Holdings Inc 20191101 0 26.79 26.79 26.79 26.79 417 23.0409
TSCBP.US TriState Capital Holdings Inc 20191101 0 27.09 27.09 26.875 26.875 2200 23.3366 down down correct
TSCO.US Tractor Supply Company 20191101 0 95.71 95.89 95.13 95.78 825806 93.241 up up correct
TSEM.US Tower Semiconductor Ltd 20191101 0 22.13 22.89 22.13 22.78 659777 22.78 up up correct
TSIFX.US TSIFX 20191101 0 9.98 9.98 9.98 9.98 0 9.1754
TSLA.US Tesla Inc 20191101 0 316.32 316.48 309.8 313.31 31919645 62.662 down up incorrect
TTD.US The Trade Desk Inc 20191101 0 202.71 206.88 201.04 203.1 1006558 20.31 up up correct
TTEC.US TTEC Holdings Inc 20191101 0 47.61 48.57 47.61 47.97 74999 45.5022 up up correct
TTEK.US Tetra Tech Inc 20191101 0 88.13 89.09 87.72 89.04 194074 87.7749 up up correct
TTGT.US TechTarget Inc 20191101 0 24.5 24.93 24.38 24.76 112681 24.76 up up correct
TTMI.US TTM Technologies Inc 20191101 0 11.71 12.36 11.65 12.31 986178 12.31 up up correct
TTNP.US Titan Pharmaceuticals Inc 20191101 0 0.175 0.1817 0.1722 0.1767 98942 5.301 up up correct
TTOO.US T2 Biosystems Inc 20191101 0 2.48 2.75 2.44 2.71 479646 2.71 up up correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20191101 0 1.67 1.725 1.67 1.7 2009875 1.567 up up correct
TTWO.US Take 20191101 0 121.28 121.74 116.8 116.9 1984390 116.9 down down correct
TURN.US 180 Degree Capital Corp 20191101 0 2.115 2.16 2.1139 2.16 30256 6.48 up up correct
TUSK.US Mammoth Energy Services Inc 20191101 0 1.62 1.74 1.62 1.72 296164 1.72 up down incorrect
TVTX.US Travere Therapeutics Inc 20191101 0 12.16 12.32 11.945 12.06 943464 12.06 down down correct
TVTY.US Tivity Health Inc 20191101 0 16.35 16.94 16.295 16.85 498128 16.85 up up correct
TW.US Tradeweb Markets Inc 20191101 0 41.95 42.33 41.48 41.65 1388700 41.1842 down down correct
TWIN.US Twin Disc Incorporated 20191101 0 9.97 11.4163 9.59 10.6 32861 10.6 up up correct
TWNK.US Hostess Brands Inc 20191101 0 12.78 12.96 12.7 12.725 1652932 12.725 down down correct
TWNKW.US Hostess Brands Inc 20191101 0 1.23 1.23 1.23 1.23 326300 1.23
TWOU.US 2U Inc 20191101 0 18.01 18.87 17.94 18.63 1337233 18.63 up up correct
TWST.US Twist Bioscience Corporation 20191101 0 24.06 25.46 23.81 25.33 223174 25.33 up up correct
TXG.US 10x Genomics Inc 20191101 0 58.49 58.5999 56.955 58.25 139931 58.25 down down correct
TXMD.US TherapeuticsMD Inc 20191101 0 2.66 2.87 2.63 2.86 3373785 2.86 up up correct
TXN.US Texas Instruments Incorporated 20191101 0 119.19 119.59 117.87 118.04 4430079 112.0305 down down correct
TXRH.US Texas Roadhouse Inc 20191101 0 56.64 58.28 56.4 57.85 845933 56.3803 up up correct
TYHT.US Shineco Inc 20191101 0 0.554 0.6 0.5251 0.5252 28711 4.7268 down up incorrect
TYME.US Tyme Technologies Inc 20191101 0 1.34 1.34 1.29 1.34 208939 1.34
TZOO.US Travelzoo 20191101 0 10.19 10.2 9.8 9.92 57021 9.92 down down correct
UAL.US United Airlines Holdings Inc 20191101 0 91.65 92.52 91.29 91.65 2248324 91.65
UBCP.US United Bancorp Inc 20191101 0 12.086 12.0868 12.0202 12.0519 3037 11.0315 down down correct
UBFO.US United Security Bancshares 20191101 0 10.241 10.38 10.168 10.35 9213 9.1944 up up correct
UBOH.US United Bancshares Inc 20191101 0 21.37 21.37 21.37 21.37 108 20.1971
UBSI.US United Bankshares Inc 20191101 0 39.75 40.11 39.65 40.02 482338 36.2161 up up correct
UBX.US Unity Biotechnology Inc 20191101 0 6.28 6.95 6.28 6.73 260398 6.73 up up correct
UCBI.US United Community Banks Inc 20191101 0 30.5 30.63 30.34 30.47 227339 28.5121 down down correct
UCTT.US Ultra Clean Holdings Inc 20191101 0 21.54 22.81 21.01 22.13 1513337 22.13 up up correct
UEIC.US Universal Electronics Inc 20191101 0 52.31 54.04 51.65 53.72 64432 53.72 up up correct
UEPS.US Net 1 UEPS Technologies Inc 20191101 0 2.96 3 2.84 2.95 703312 2.95 down down correct
UFCS.US United Fire Group Inc 20191101 0 45.73 46.195 45.42 46.04 52166 42.9585 up up correct
UFPI.US UFP Industries Inc 20191101 0 50.57 51.66 50.26 51.58 405583 50.4435 up up correct
UFPT.US UFP Technologies Inc 20191101 0 41.56 41.76 41.17 41.76 15202 41.76 up up correct
UG.US United 20191101 0 19.45 19.7 19.45 19.62 662 17.7196 up up correct
UHAL.US AMERCO 20191101 0 407.2 412.39 405.49 412.31 28120 408.4078 up up correct
UIHC.US United Insurance Holdings Corp 20191101 0 12.32 12.81 12.01 12.03 90328 11.0368 down down correct
ULBI.US Ultralife Corporation 20191101 0 8.56 8.6 8.38 8.41 9658 8.41 down down correct
ULH.US Universal Logistics Holdings Inc 20191101 0 19.02 19.25 18.66 19.01 91009 18.3432 down down correct
ULTA.US Ulta Beauty Inc 20191101 0 235.16 235.4699 232.9 233.11 1533565 233.11 down down correct
UMBF.US UMB Financial Corporation 20191101 0 65.79 66.3 65.16 65.98 293875 63.3941 up up correct
UMPQ.US Umpqua Holdings Corporation 20191101 0 15.92 16.15 15.92 16.14 1344043 14.469 up up correct
UNB.US Union Bankshares Inc 20191101 0 33.0342 33.74 33.0342 33.73 1344 30.6462 up up correct
UNIQX.US UNIQX 20191101 0 26.45 26.45 26.45 26.45 0 24.2472
UNIT.US Uniti Group Inc 20191101 0 6.92 7.115 6.91 6.91 1956605 5.9378 down down correct
UNTY.US Unity Bancorp Inc 20191101 0 21.93 22.05 21.6 22.05 5111 21.1908 up up correct
UONE.US Urban One Inc 20191101 0 2.2 2.2 2.2 2.2 145 2.2
UONEK.US Urban One Inc 20191101 0 2.17 2.23 2.16 2.21 6566 2.21 up up correct
UPLD.US Upland Software Inc 20191101 0 37.39 38.89 37.285 38.435 252828 38.435 up down incorrect
UPWK.US Upwork Inc 20191101 0 15.05 15.39 14.925 15.21 1267219 15.21 up up correct
URBN.US Urban Outfitters Inc 20191101 0 28.96 29.65 28.88 29.61 2250017 29.61 up up correct
URGN.US UroGen Pharma Ltd 20191101 0 22.73 23.5 22.47 22.89 325463 22.89 up up correct
USAK.US USA Truck Inc 20191101 0 7.62 7.8 7.13 7.26 191683 7.26 down down correct
USAP.US Universal Stainless & Alloy Products Inc 20191101 0 13.71 14.16 13.55 14.16 13703 14.16 up up correct
USAU.US U.S. Gold Corp 20191101 0 0.79 0.85 0.79 0.836 130212 8.36 up up correct
USEG.US U.S. Energy Corp 20191101 0 0.41 0.4578 0.41 0.43 8976 4.3 up up correct
USIO.US Usio Inc 20191101 0 2.13 2.23 2.13 2.17 30343 2.17 up down incorrect
USLM.US United States Lime & Minerals Inc 20191101 0 88.36 93.41 88.11 91.88 10824 85.9787 up up correct
USQIX.US USQ Core Real Estate Fund 20191101 0 25.72 25.72 25.72 25.72 0 23.7309
USQSX.US USQ Core Real Estate Fund 20191101 0 25.72 25.72 25.72 25.72 0 23.7317
USWS.US U.S. Well Services Inc 20191101 0 1.92 1.99 1.89 1.97 2772 6.895 up up correct
UTHR.US United Therapeutics Corporation 20191101 0 89.77 92.075 88.63 89.96 576499 89.96 up up correct
UTMD.US Utah Medical Products Inc 20191101 0 101.815 104.99 101.35 104.99 2394 100.5418 up up correct
UTSI.US UTStarcom Holdings Corp 20191101 0 2.99 3.01 2.98 3.01 23211 3.01 up down incorrect
UVSP.US Univest Financial Corporation 20191101 0 25.91 26 25.6 25.91 143545 24.1675
UXIN.US Uxin Limited 20191101 0 3.03 3.21 3.01 3.1 995826 3.1 up down incorrect
VABK.US Virginia National Bankshares Corporation 20191101 0 37.4 37.4 37.4 37.4 27 34.1552
VALU.US Value Line Inc 20191101 0 21.48 22.08 19.83 20.85 7060 19.6992 down down correct
VBFC.US Village Bank and Trust Financial Corp 20191101 0 34.5 34.5 34.5 34.5 107 34.4138
VBIV.US VBI Vaccines Inc 20191101 0 0.59 0.6 0.58 0.5993 1523730 0.5993 up up correct
VBLT.US Vascular Biogenics Ltd 20191101 0 1.25 1.25 1.24 1.24 20538 1.24 down down correct
VBTX.US Veritex Holdings Inc 20191101 0 24.78 25 24.76 24.94 223438 23.453 up up correct
VC.US Visteon Corporation 20191101 0 93.99 95.22 92.215 92.67 773625 92.67 down up incorrect
VCEL.US Vericel Corporation 20191101 0 15.94 16.35 15.89 16.28 384742 16.28 up up correct
VCMIX.US Versus Capital Multi 20191101 0 28.26 28.26 28.26 28.26 0 26.0757
VCNX.US Vaccinex Inc 20191101 0 5 5.5 5 5.01 1086 5.01 up up correct
VCRRX.US Versus Capital Real Assets Fund LLC 20191101 0 25.79 25.79 25.79 25.79 0 24.0791
VCTR.US Victory Capital Holdings Inc 20191101 0 15.78 16.04 15.45 15.86 123540 15.3735 up up correct
VCYT.US Veracyte Inc 20191101 0 23.19 23.58 22.82 23.33 435622 23.33 up up correct
VECO.US Veeco Instruments Inc 20191101 0 13.71 14.63 13.66 14.35 386252 14.35 up up correct
VEON.US VEON Ltd 20191101 0 2.42 2.54 2.4 2.5 4872511 2.3326 up up correct
VERB.US Verb Technology Company Inc 20191101 0 1.07 1.07 1.01 1.03 63268 1.03 down up incorrect
VERBW.US Verb Technology Company Inc 20191101 0 0.35 0.35 0.35 0.35 2000 0.35
VERI.US Veritone Inc 20191101 0 2.61 2.8 2.6 2.71 360946 2.71 up down incorrect
VERO.US Venus Concept Inc 20191101 0 0.4039 0.4039 0.367 0.3988 20277 5.982 down down correct
VERU.US Veru Inc 20191101 0 1.96 1.98 1.94 1.97 21282 1.97 up up correct
VFF.US Village Farms International Inc 20191101 0 7.91 8.39 7.87 8.15 478297 8.15 up up correct
VFLEX.US VFLEX 20191101 0 25.53 25.53 25.53 25.53 0 22.7285
VG.US Vonage Holdings Corp 20191101 0 9.79 9.89 9.66 9.85 3138273 9.85 up up correct
VIA.US Via Renewables Inc 20191101 0 9.61 9.69 9.52 9.62 75267 8.2013 up up correct
VIAC.US ViacomCBS Inc 20191101 0 36.28 36.88 36.07 36.74 3681916 34.3172 up down incorrect
VIACA.US ViacomCBS Inc 20191101 0 40.52 41.07 40.2733 40.96 7355 38.5372 up up correct
VIASP.US Via Renewables Inc 20191101 0 24.74 24.74 24.66 24.731 4000 20.5121 down down correct
VIAV.US Viavi Solutions Inc 20191101 0 15.92 16.17 15.72 16.11 2838958 16.11 up up correct
VICR.US Vicor Corporation 20191101 0 36.57 37.26 36.39 36.99 149601 36.99 up up correct
VINO.US Gaucho Group Holdings Inc 20191101 0 0.36 0.424 0.36 0.424 15400 6.36 up up correct
VIOT.US Viomi Technology Co. Ltd 20191101 0 8.74 8.85 8.57 8.71 74560 8.71 down down correct
VIR.US Vir Biotechnology Inc 20191101 0 14.1 15.01 14.1 15 93717 15 up up correct
VIRC.US Virco Mfg. Corporation 20191101 0 4.0145 4.0145 4.01 4.01 1515 4.01 down down correct
VIRT.US Virtu Financial Inc 20191101 0 17.17 17.19 16.63 16.72 942579 15.2339 down down correct
VIRX.US Viracta Therapeutics Inc 20191101 0 5.9 6.5 5.7 6.5 186310 6.5 up up correct
VISL.US Vislink Technologies Inc 20191101 0 0.3727 0.378 0.3708 0.3708 23038 2.2248 down down correct
VIVE.US Viveve Medical Inc 20191101 0 46.6 52 46.55 50.5 16572 50.5 up down incorrect
VIVO.US Meridian Bioscience Inc 20191101 0 9.82 10.12 9.77 10.06 471640 10.06 up up correct
VJET.US voxeljet AG 20191101 0 1.93 2.02 1.93 1.97 7282 9.85 up up correct
VKTX.US Viking Therapeutics Inc 20191101 0 6.49 6.8 6.48 6.72 1432202 6.72 up up correct
VLDR.US Velodyne Lidar Inc 20191101 0 10.07 10.07 10.07 10.07 28511 10.07
VLDRW.US Velodyne Lidar Inc 20191101 0 0.445 0.445 0.445 0.445 28511 0.445
VLGEA.US Village Super Market Inc 20191101 0 26.65 26.92 26.6 26.73 20159 24.5975 up down incorrect
VLY.US Valley National Bancorp 20191101 0 11.66 11.785 11.6 11.74 2958300 10.6449 up up correct
VLYPO.US Valley National Bancorp 20191101 0 26.07 26.07 25.8 25.99 13531 22.9593 down down correct
VLYPP.US Valley National Bancorp 20191101 0 29.2 29.81 28.9 29.73 9423 26.1667 up up correct
VMD.US Viemed Healthcare Inc 20191101 0 8.07 8.17 8.01 8.05 8118 8.05 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20191101 0 13.6 13.98 13.59 13.89 460964 13.89 up up correct
VNET.US 21Vianet Group Inc 20191101 0 8.52 8.68 8.39 8.52 151357 8.52
VNOM.US Viper Energy Partners LP 20191101 0 24.18 24.72 24.18 24.49 303784 21.6888 up down incorrect
VOD.US Vodafone Group Plc 20191101 0 20.37 20.48 20.365 20.47 1939030 17.6725 up up correct
VOXX.US VOXX International Corporation 20191101 0 4.84 4.9 4.8 4.86 17296 4.86 up up correct
VQS.US Viq Solutions Inc 20191101 0 0.083 0.085 0.083 0.085 100000 0.085 up up correct
VRA.US Vera Bradley Inc 20191101 0 10.82 11.51 10.66 11.37 278834 11.37 up up correct
VRAY.US ViewRay Inc 20191101 0 2.64 2.86 2.545 2.8 1372682 2.8 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20191101 0 13.65 14.67 13.65 14.35 62568 14.35 up up correct
VRDN.US Viridian Therapeutics Inc 20191101 0 0.6463 0.79 0.6463 0.73 13260 10.95 up up correct
VREX.US Varex Imaging Corporation 20191101 0 30.24 31.44 30.19 31.14 173321 31.14 up up correct
VRME.US VerifyMe Inc 20191101 0 0.056 0.057 0.05 0.05 23173 2.5 down up incorrect
VRNA.US Verona Pharma plc 20191101 0 4.57 4.57 4.4 4.4 21152 4.4 down down correct
VRNS.US Varonis Systems Inc 20191101 0 71.82 72.64 71.25 71.305 602211 23.7683 down down correct
VRNT.US Verint Systems Inc 20191101 0 45.6186 46.5284 45.3887 46.2085 459227 23.5397 up up correct
VRRM.US Verra Mobility Corporation 20191101 0 14.38 15.04 14.33 15 2325635 15 up up correct
VRSK.US Verisk Analytics Inc 20191101 0 144.79 146.2409 144.79 145.36 1004218 143.3289 up up correct
VRSN.US VeriSign Inc 20191101 0 191.35 191.746 187.4 188.07 651314 188.07 down down correct
VRTS.US Virtus Investment Partners Inc 20191101 0 109.76 111.3 108.28 109.86 71089 105.7128 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20191101 0 196.24 202.94 195.015 200.94 3010626 200.94 up up correct
VS.US Versus Systems Inc 20191101 0 0.2402 0.266 0.23 0.24 5116 3.84 down down correct
VSAT.US Viasat Inc 20191101 0 68.76 69.86 67.905 68.2 232603 68.2 down down correct
VSEC.US VSE Corporation 20191101 0 38.8 39.8 38.6 39 16392 38.1052 up down incorrect
VSLAX.US Invesco Senior Loan Fund Class A 20191101 0 6.39 6.39 6.39 6.39 0 5.8668
VSLCX.US Invesco Senior Loan Fund Class C 20191101 0 6.4 6.4 6.4 6.4 0 5.9687
VSLYX.US If Inv Snr Fnd Y 20191101 0 6.39 6.39 6.39 6.39 0 5.8362
VSTM.US Verastem Inc 20191101 0 1.1 1.13 1.06 1.09 1001631 1.09 down down correct
VTGN.US VistaGen Therapeutics Inc 20191101 0 1.13 1.24 1.0801 1.2 177870 1.2 up up correct
VTNR.US Vertex Energy Inc 20191101 0 1.02 1.09 1.015 1.04 333864 1.04 up up correct
VTRS.US Viatris Inc 20191101 0 19.33 19.97 19.23 19.68 5490857 19.2317 up up correct
VTSI.US VirTra Inc 20191101 0 3.04 3.04 2.94 2.94 6754 2.94 down down correct
VTVT.US vTv Therapeutics Inc 20191101 0 1.47 1.4744 1.38 1.38 389995 1.38 down up incorrect
VUZI.US Vuzix Corporation 20191101 0 2.42 2.54 2.41 2.48 205301 2.48 up up correct
VVPR.US VivoPower International PLC 20191101 0 1.23 1.26 1.22 1.26 4249 1.26 up down incorrect
VWTR.US Vidler Water Resources Inc 20191101 0 10.8 10.87 10.73 10.77 38112 10.77 down down correct
VXRT.US Vaxart Inc 20191101 0 0.314 0.3219 0.309 0.3151 88047 0.3151 up up correct
VYGR.US Voyager Therapeutics Inc 20191101 0 15.46 16.5297 15.4 16.15 335388 16.15 up up correct
VYNE.US VYNE Therapeutics Inc 20191101 0 20.32 22.44 20.32 21 26600 21 up down incorrect
VYNT.US Vyant Bio Inc 20191101 0 3.12 3.37 2.92 3.16 211400 3.16 up down incorrect
WABC.US Westamerica Bancorporation 20191101 0 66.09 66.23 65.58 66.195 76083 62.6064 up up correct
WAFD.US Washington Federal Inc 20191101 0 36.73 36.91 36.37 36.71 270125 34.2367 down up incorrect
WAFU.US Wah Fu Education Group Limited 20191101 0 2.3 2.3 2.253 2.253 1533 2.253 down down correct
WASH.US Washington Trust Bancorp Inc 20191101 0 51.31 51.97 51.065 51.88 40365 47.0994 up down incorrect
WATT.US Energous Corporation 20191101 0 2.75 2.81 2.68 2.76 292853 2.76 up up correct
WB.US Weibo Corporation 20191101 0 49.79 50.86 49.57 50.79 1127058 50.79 up up correct
WBA.US Walgreens Boots Alliance Inc 20191101 0 55.08 57.71 55.01 57.38 8239006 52.5349 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20191101 0 24.21 24.2836 24.21 24.2117 5747 24.2117 up up correct
WDAY.US Workday Inc 20191101 0 163.63 165.71 161.8201 165.33 1096210 165.33 up down incorrect
WDC.US Western Digital Corporation 20191101 0 51.81 54.38 51.51 53.83 9613446 52.7154 up up correct
WDFC.US WD 20191101 0 187.57 188.61 185.84 187.41 75146 182.6801 down down correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20191101 0 13.01 13.01 13.01 13.01 0 12.7579
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20191101 0 13.41 13.41 13.41 13.41 0 13.1012
WEN.US The Wendy's Company 20191101 0 21.25 21.315 20.66 20.725 3765006 19.9299 down down correct
WERN.US Werner Enterprises Inc 20191101 0 36.72 36.83 36.35 36.76 1065728 36.0747 up down incorrect
WESFX.US Wildermuth Endowment Strategy Fund 20191101 0 13.47 13.47 13.47 13.47 0 13.195
WETF.US WisdomTree Investments Inc 20191101 0 5.15 5.285 5.15 5.18 1055033 4.8947 up up correct
WEYS.US Weyco Group Inc 20191101 0 24.73 25.28 24.73 25.28 7946 23.015 up up correct
WFCF.US Where Food Comes From Inc 20191101 0 1.61 1.621 1.61 1.62 5201 6.4153 up up correct
WHF.US WhiteHorse Finance Inc 20191101 0 13.97 14.1 13.9 13.94 66074 10.6504 down down correct
WHFBZ.US WHFBZ 20191101 0 26.4 26.4 26.4 26.4 587 22.9124
WHLM.US Wilhelmina International Inc 20191101 0 5.14 5.15 5.1 5.15 604 5.15 up up correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20191101 0 2.15 2.23 2.0365 2.07 26636 2.07 down down correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20191101 0 11.8 11.9489 11.8 11.9489 705 11.9489 up up correct
WILC.US G. Willi 20191101 0 12 12.05 11.8295 11.8295 4818 11.1558 down up incorrect
WINA.US Winmark Corporation 20191101 0 180.08 180.08 178.775 180 6681 169.4307 down down correct
WING.US Wingstop Inc 20191101 0 83.44 83.44 80.83 81.28 662914 77.4715 down down correct
WIRE.US Encore Wire Corporation 20191101 0 56.8 57.93 56.49 57.7 162528 57.5387 up up correct
WISA.US Summit Wireless Technologies Inc 20191101 0 0.95 0.95 0.85 0.869 52839 17.38 down up incorrect
WIX.US Wix.com Ltd 20191101 0 123 127.08 122.925 126.58 390215 126.58 up down incorrect
WKEY.US WISeKey International Holding AG 20191101 0 4.3401 4.3401 4.3401 4.3401 1000 10.8503
WKHS.US Workhorse Group Inc 20191101 0 2.6 2.79 2.53 2.74 1037114 2.74 up down incorrect
WKSP.US Worksport Ltd. Common Stock 20191101 0 0.073 0.09 0.073 0.09 25500 0.09 up down incorrect
WLDN.US Willdan Group Inc 20191101 0 30.68 31.64 30.04 31.32 239305 31.32 up up correct
WLFC.US Willis Lease Finance Corporation 20191101 0 54.98 56.4 54.98 56.1 4772 56.1 up down incorrect
WLTW.US Willis Towers Watson Public Limited Company 20191101 0 187.34 190.25 186.75 188.99 676647 183.9926 up up correct
WNEB.US Western New England Bancorp Inc 20191101 0 9.57 9.74 9.57 9.65 17261 9.0681 up up correct
WORX.US SCWorx Corp 20191101 0 2.94 3.0676 2.94 3.01 9292 3.01 up up correct
WPRT.US Westport Fuel Systems Inc 20191101 0 2.75 2.7936 2.71 2.77 628399 2.77 up down incorrect
WRAP.US Wrap Technologies Inc 20191101 0 3.9 3.9 3.51 3.52 139738 3.52 down down correct
WRLD.US World Acceptance Corporation 20191101 0 104.2 106.79 102.49 104.68 186396 104.68 up up correct
WSBC.US WesBanco Inc 20191101 0 37.84 37.96 37.59 37.66 160869 34.1207 down down correct
WSBF.US Waterstone Financial Inc 20191101 0 18.65 18.75 18.61 18.72 99908 16.22 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20191101 0 15.93 16.3 15.9 16.27 739359 16.27 up up correct
WSFS.US WSFS Financial Corporation 20191101 0 42.37 42.7 42.28 42.5 216315 41.3011 up up correct
WSTG.US Wayside Technology Group Inc 20191101 0 14.591 14.6639 14.5 14.5978 6540 13.5709 up up correct
WTBA.US West Bancorporation Inc 20191101 0 23.77 24 23.69 23.92 26997 21.9085 up up correct
WTER.US The Alkaline Water Company Inc 20191101 0 1.26 1.34 1.2203 1.28 284980 1.28 up down incorrect
WTFC.US Wintrust Financial Corporation 20191101 0 64.55 65.63 64.46 65.49 267677 62.6981 up up correct
WTFCM.US Wintrust Financial Corporation 20191101 0 28.901 29.3 28.901 28.9252 7206 25.5638 up down incorrect
WTRH.US Waitr Holdings Inc 20191101 0 0.4304 0.4616 0.411 0.4583 1698443 0.4583 up down incorrect
WTW.US Weight Watchers International Inc 20191101 0 34.66 35.3 34.32 34.41 8920 34.41 down down correct
WVE.US Wave Life Sciences Ltd 20191101 0 25.94 27.49 25.72 26.38 181765 26.38 up up correct
WVVI.US Willamette Valley Vineyards Inc 20191101 0 6.9286 7.0409 6.9286 6.99 1945 6.99 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20191101 0 4.8743 4.8743 4.8743 4.8743 2 4.3318
WW.US WW International Inc 20191101 0 34.98 35.46 34.285 34.43 1114243 34.43 down down correct
WWD.US Woodward Inc 20191101 0 107.32 109.02 107.32 108.98 240262 107.6225 up down incorrect
WYNN.US Wynn Resorts Limited 20191101 0 122.93 123.39 120.95 123.19 1383776 121.1531 up down incorrect
XAIR.US Beyond Air Inc 20191101 0 4.2633 4.39 4.2633 4.3101 1562 4.3101 up up correct
XBIO.US Xenetic Biosciences Inc 20191101 0 1.2 1.36 1.1801 1.285 487128 1.285 up up correct
XBIT.US XBiotech Inc 20191101 0 10.88 11.33 10.76 11.28 128141 11.28 up up correct
XCAPX.US ACAP Strategic Fund 20191101 0 18.26 18.26 18.26 18.26 0 17.5378
XCBFX.US Capstone Church Bond Fund 20191101 0 12.04 12.04 12.04 12.04 0 12.04
XCLIX.US XCLIX 20191101 0 10.6 10.6 10.6 10.6 0 10.0371
XCUR.US Exicure Inc 20191101 0 2.65 2.68 2.6 2.655 13684 2.655 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20191101 0 13.7 13.7 13.7 13.7 0 13.7
XEL.US Xcel Energy Inc 20191101 0 63.46 63.86 62.92 63.1 3157891 59.4193 down down correct
XELA.US Exela Technologies Inc 20191101 0 0.61 0.61 0.58 0.587 188439 1.761 down up incorrect
XELB.US Xcel Brands Inc 20191101 0 1.74 1.765 1.73 1.74 30773 1.74
XENE.US Xenon Pharmaceuticals Inc 20191101 0 8.6 8.8 8.34 8.71 33660 8.71 up up correct
XENT.US Intersect ENT Inc 20191101 0 18.5 22.95 18.18 21.63 1293686 21.63 up up correct
XERS.US Xeris Pharmaceuticals Inc 20191101 0 8.2 8.75 8.16 8.72 66347 8.72 up down incorrect
XFOR.US X4 Pharmaceuticals Inc 20191101 0 12.318 12.54 12.15 12.41 32035 12.41 up up correct
XGEIX.US Guggenheim Energy & Income Fund 20191101 0 909.14 909.14 909.14 909.14 0 675.1449
XGN.US Exagen Inc 20191101 0 15.208 17.05 15.0792 15.91 16447 15.91 up up correct
XILSX.US Pioneer ILS Interval Fund 20191101 0 8.82 8.82 8.82 8.82 0 7.8574
XLNX.US Xilinx Inc 20191101 0 91.48 93.44 91.01 92.71 2937642 90.7887 up up correct
XLRN.US Acceleron Pharma Inc 20191101 0 44.98 46.54 44.82 46.32 297947 46.32 up up correct
XNCR.US Xencor Inc 20191101 0 34.42 35.05 33.99 34.78 234069 34.78 up up correct
XNET.US Xunlei Limited 20191101 0 5.47 6.45 5.16 6.28 10840600 6.28 up down incorrect
XOMA.US XOMA Corporation 20191101 0 19.36 19.98 19.36 19.65 26271 19.65 up up correct
XONE.US The ExOne Company 20191101 0 6.7 6.9 6.61 6.76 99726 6.76 up up correct
XPEL.US XPEL Inc 20191101 0 10.98 11.0907 10.62 10.75 60548 10.75 down down correct
XPER.US Xperi Holding Corporation 20191101 0 20.43 20.86 20.405 20.77 221177 19.7924 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20191101 0 6.39 6.39 6.39 6.39 0 5.8624
XRAY.US DENTSPLY SIRONA Inc 20191101 0 54.96 55.8365 54.96 55.45 857110 54.5458 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20191101 0 34.04 34.07 33.43 33.48 1918859 30.4884 down up incorrect
XSIAX.US ING Senior Incm Fd Cl A 20191101 0 11.59 11.59 11.59 11.59 0 10.6603
XSICX.US Voya Senior Income Fund Class 20191101 0 11.57 11.57 11.57 11.57 0 10.7484
XSIIX.US ING Senior Incm Fd 20191101 0 11.55 11.55 11.55 11.55 0 10.566
XSIWX.US ING Senior Incm Fd 20191101 0 11.6 11.6 11.6 11.6 0 10.6161
XSLCX.US Invesco Senior Loan Fund Class 20191101 0 6.39 6.39 6.39 6.39 0 6.39
XSPA.US XpresSpa Group Inc 20191101 0 1.2501 1.33 1.2 1.22 60269 3.66 down down correct
XTLB.US XTL Biopharmaceuticals Ltd 20191101 0 1.4446 1.59 1.4446 1.59 494 1.59 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20191101 0 1.87 1.89 1.73 1.75 1785412 1.75 down down correct
YELL.US Yellow Corporation 20191101 0 3.46 3.52 3.31 3.41 1111000 3.41 down down correct
YI.US 111 Inc 20191101 0 4.64 4.64 4.5333 4.5333 514 4.5333 down down correct
YJ.US Yunji Inc 20191101 0 5.07 5.24 5.01 5.09 449569 5.09 up up correct
YMAB.US Y 20191101 0 29.61 31.42 29.14 29.4 787764 29.4 down down correct
YMTX.US Yumanity Therapeutics Inc 20191101 0 0.8219 0.86 0.8093 0.8369 16887 16.738 up up correct
YNDX.US Yandex N.V 20191101 0 33.55 33.88 33.32 33.85 1468446 33.85 up up correct
YORW.US The York Water Company 20191101 0 44.12 44.195 43.01 43.46 36783 42.0809 down down correct
YTEN.US Yield10 Bioscience Inc 20191101 0 0.3717 0.39 0.32 0.37 4617 14.8 down down correct
YTRA.US Yatra Online Inc 20191101 0 4.2 4.27 4.2 4.24 43845 4.24 up up correct
YVR.US Liquid Media Group Ltd 20191101 0 1.88 1.98 1.75 1.97 66252 1.97 up up correct
YY.US JOYY Inc 20191101 0 57.28 59.57 56.67 59.47 943706 57.1225 up up correct
Z.US Zillow Group Inc 20191101 0 32.83 33.9 32.62 33.69 2096563 33.69 up up correct
ZBRA.US Zebra Technologies Corporation 20191101 0 238 241.5 237.06 238 453478 238
ZD.US Ziff Davis Inc. 20191101 0 97.98 98.07 91.13 94.41 809480 94.41 down down correct
ZEST.US Ecoark Holdings Inc. Common Stock 20191101 0 1.06 1.06 0.8856 0.91 237376 0.91 down down correct
ZEUS.US Olympic Steel Inc 20191101 0 15.27 15.92 15.19 15.62 77749 15.4462 up up correct
ZG.US Zillow Group Inc 20191101 0 32.65 33.73 32.41 33.62 510467 33.62 up down incorrect
ZGNX.US Zogenix Inc 20191101 0 44.95 45.26 44.6 45.18 604005 45.18 up up correct
ZION.US Zions Bancorporation National Association 20191101 0 48.92 49.35 48.68 49.345 1669345 46.0539 up up correct
ZIONL.US ZIONL 20191101 0 28.98 28.99 28.97 28.98 500 25.1911
ZIONO.US Zions Bancorporation National Association 20191101 0 27.71 27.75 27.37 27.43 12000 24.0836 down down correct
ZIONP.US Zions Bancorporation National Association 20191101 0 23.95 24.1914 23.95 24.031 1938 21.8705 up up correct
ZIOP.US ZIOPHARM Oncology Inc 20191101 0 4.24 4.49 4.2 4.46 1601582 4.46 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20191101 0 0.0798 0.082 0.0798 0.082 93000 0.082 up up correct
ZIXI.US Zix Corporation 20191101 0 6.53 6.71 6.34 6.71 987970 6.71 up up correct
ZKIN.US ZK International Group Co. Ltd 20191101 0 1.29 1.31 1.25 1.2525 8731 1.2525 down down correct
ZLAB.US Zai Lab Limited 20191101 0 35.99 36.95 35.01 35.59 381658 35.59 down down correct
ZM.US Zoom Video Communications Inc 20191101 0 69.86 70.55 68.02 70.39 3562840 70.39 up down incorrect
ZNGA.US Zynga Inc 20191101 0 6.21 6.42 6.16 6.35 21310646 6.35 up down incorrect
ZS.US Zscaler Inc 20191101 0 44 45 43.28 45 1596175 45 up up correct
ZSAN.US Zosano Pharma Corporation 20191101 0 1.97 2.05 1.95 1.98 197264 1.98 up up correct
ZUMZ.US Zumiez Inc 20191101 0 32 32.51 31.86 31.93 187576 31.93 down up incorrect
ZVO.US Zovio Inc 20191101 0 1.94 2.17 1.81 2.08 628790 2.08 up down incorrect
ZVZZT.US NASDAQ TEST STOCK 20191101 0 10.02 10.03 9.01 10.02 1100009 10.02
ZWZZT.US NASDAQ TEST STOCK 20191101 0 5 5 5 5 1000 5
ZYNE.US Zynerba Pharmaceuticals Inc 20191101 0 7.6 7.81 7.16 7.48 562503 7.48 down up incorrect
ZYXI.US Zynex Inc 20191101 0 9.36 9.47 9.0427 9.275 177972 9.275 down down correct

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