CollectAI

close-nasdaq_stocks

2019/11/15

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20191115 0 10.02 10.02 10.02 10.02 0 9.2577
AACG.US ATA Creativity Global 20191115 0 1.73 1.73 1.7 1.7 9998 1.7 down down correct
AADI.US Aadi Bioscience Inc 20191115 0 7.755 8.025 7.755 8.025 5318 8.025 up up correct
AAIDX.US AAIDX 20191115 0 25.7 25.7 25.7 25.7 0 22.7868
AAL.US American Airlines Group Inc 20191115 0 28.95 29.2 28.8 28.86 4551993 28.7537 down down correct
AAME.US Atlantic American Corporation 20191115 0 1.7 1.75 1.7 1.75 13205 1.7409 up down incorrect
AAOI.US Applied Optoelectronics Inc 20191115 0 10.99 11.11 10.8 10.865 496504 10.865 down up incorrect
AAON.US AAON Inc 20191115 0 50.76 51.07 49.97 50.34 114145 49.5965 down down correct
AAPL.US Apple Inc 20191115 0 263.68 265.78 263.01 265.76 25093666 65.4675 up up correct
AATC.US Image Sensing Systems Inc 20191115 0 4.62 4.71 4.62 4.7 1300 4.472 up up correct
AAWW.US Atlas Air Worldwide Holdings Inc 20191115 0 25.34 25.6119 25.11 25.25 215792 25.25 down up incorrect
ABCB.US Ameris Bancorp 20191115 0 43.84 44.13 43.45 43.6 155748 42.0362 down down correct
ABEO.US Abeona Therapeutics Inc 20191115 0 2.28 2.4 2.2289 2.32 190810 2.32 up up correct
ABIO.US ARCA biopharma Inc 20191115 0 5.16 5.325 5.06 5.11 57105 5.11 down down correct
ABMD.US Abiomed Inc 20191115 0 221.82 224.36 220 223.23 323870 223.23 up up correct
ABST.US Absolute Software Corporation 20191115 0 6.22 6.22 6.22 6.22 0 5.9405
ABTX.US Allegiance Bancshares Inc 20191115 0 34.88 34.99 34.47 34.65 741358 33.7811 down down correct
ABUS.US Arbutus Biopharma Corporation 20191115 0 1.54 1.57 1.45 1.51 180454 1.51 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20191115 0 6.4 6.8 6.4 6.8 2151 6.8 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20191115 0 45.87 47.0492 45.77 46.1 1343948 46.1 up down incorrect
ACB.US Aurora Cannabis Inc 20191115 0 2.76 3.17 2.7 2.73 4787728 32.76 down down correct
ACBI.US Atlantic Capital Bancshares Inc 20191115 0 18.97 19.02 18.76 18.82 46400 18.82 down down correct
ACER.US Acer Therapeutics Inc 20191115 0 3.17 3.34 3.1595 3.33 40741 3.33 up up correct
ACET.US Adicet Bio Inc 20191115 0 1.62 1.92 0.94 1.09 3761483 7.63 down up incorrect
ACGL.US Arch Capital Group Ltd 20191115 0 40.71 40.77 40.375 40.63 1479552 40.63 down down correct
ACGLO.US Arch Capital Group Ltd 20191115 0 26.06 26.11 26.04 26.06 9646 23.1471
ACHC.US Acadia Healthcare Company Inc 20191115 0 31.12 31.53 30.83 31.5 1187692 31.5 up down incorrect
ACHV.US Achieve Life Sciences Inc 20191115 0 0.85 0.89 0.84 0.8428 65845 16.856 down down correct
ACIU.US AC Immune SA 20191115 0 6.9 7.09 6.54 6.96 144610 6.96 up up correct
ACIW.US ACI Worldwide Inc 20191115 0 33.88 34.12 33.68 33.72 354737 33.72 down down correct
ACLS.US Axcelis Technologies Inc 20191115 0 22.46 22.865 22.45 22.74 343427 22.74 up up correct
ACMR.US ACM Research Inc 20191115 0 14.47 14.7 14.14 14.42 74999 14.42 down up incorrect
ACNB.US ACNB Corporation 20191115 0 35.62 36 35.2873 35.68 8839 32.8956 up up correct
ACOR.US Acorda Therapeutics Inc 20191115 0 1.83 1.87 1.8 1.805 111493 10.83 down down correct
ACRS.US Aclaris Therapeutics Inc 20191115 0 1.8 1.86 1.72 1.83 658659 1.83 up up correct
ACRX.US AcelRx Pharmaceuticals Inc 20191115 0 1.75 1.75 1.67 1.68 1182510 1.68 down up incorrect
ACST.US Acasti Pharma Inc 20191115 0 2.1 2.1 1.95 2.04 487694 16.32 down down correct
ACTG.US Acacia Research Corporation 20191115 0 3.04 3.04 2.91 2.95 51514 2.95 down down correct
ADAP.US Adaptimmune Therapeutics plc 20191115 0 0.819 0.85 0.709 0.725 341333 0.725 down up incorrect
ADBE.US Adobe Inc 20191115 0 296.54 297.5 293.56 297.5 2011741 297.5 up up correct
ADES.US Advanced Emissions Solutions Inc 20191115 0 10.24 10.29 9.715 9.87 334911 9.4496 down down correct
ADI.US Analog Devices Inc 20191115 0 114.7 114.95 112.59 113.4 1767396 108.7712 down down correct
ADIL.US Adial Pharmaceuticals Inc 20191115 0 1.59 1.6 1.5001 1.5323 43198 1.5323 down down correct
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20191115 0 0.1 0.1 0.1 0.1 2010 0.1
ADMA.US ADMA Biologics Inc 20191115 0 4.06 4.2 3.95 4.14 639091 4.14 up up correct
ADMP.US Adamis Pharmaceuticals Corporation 20191115 0 0.88 0.9 0.85 0.8677 1230343 0.8677 down up incorrect
ADMS.US Adamas Pharmaceuticals Inc 20191115 0 5.6 5.66 5.44 5.545 294184 5.545 down down correct
ADN.US Advent Technologies Holdings Inc 20191115 0 10.05 10.05 10.05 10.05 0 10.05
ADP.US Automatic Data Processing Inc 20191115 0 171.19 171.19 169.07 171.17 1611220 163.0981 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20191115 0 27.25 29.11 27.001 28.51 628700 28.51 up down incorrect
ADSK.US Autodesk Inc 20191115 0 158.36 161.8 157.505 161.75 1726643 161.75 up up correct
ADTN.US ADTRAN Inc 20191115 0 9.32 9.39 9.23 9.32 185489 8.8507
ADUS.US Addus HomeCare Corporation 20191115 0 84.67 85.16 82.69 84.37 255205 84.37 down down correct
ADVM.US Adverum Biotechnologies Inc 20191115 0 9.01 9.38 8.88 9.37 866072 9.37 up up correct
ADXS.US Advaxis Inc 20191115 0 0.3865 0.415 0.3681 0.399 7395894 0.399 up up correct
AEGN.US Aegion Corporation 20191115 0 21.9 21.9 21.48 21.615 62183 21.615 down up incorrect
AEHL.US Antelope Enterprise Holdings Limited 20191115 0 0.74 0.789 0.7399 0.774 47375 2.322 up up correct
AEHR.US Aehr Test Systems 20191115 0 2.21 2.33 2.1 2.23 88405 2.23 up up correct
AEIS.US Advanced Energy Industries Inc 20191115 0 64.89 66.33 64.73 65.76 374892 65.4788 up down incorrect
AEMD.US Aethlon Medical Inc 20191115 0 3.2736 3.2859 3.11 3.18 14115 3.18 down down correct
AEP.US American Electric Power Company Inc 20191115 0 89.53 89.79 88.77 89.56 3601307 83.717 up up correct
AEPPL.US American Electric Power Company Inc. Corporate Unit 20191115 0 53.3 53.3 52.824 53.09 380400 46.2337 down down correct
AERI.US Aerie Pharmaceuticals Inc 20191115 0 18.35 19.19 18.3 18.93 684322 18.93 up up correct
AESE.US Allied Esports Entertainment Inc 20191115 0 4.21 4.35 3.87 3.98 17630 3.98 down down correct
AEY.US ADDvantage Technologies Group Inc 20191115 0 2.34 2.34 2.27 2.29 19261 2.29 down down correct
AEYE.US AudioEye Inc 20191115 0 3.83 3.9299 3.6901 3.92 11084 3.92 up up correct
AEZS.US Aeterna Zentaris Inc 20191115 0 1 1.02 0.9703 0.9881 43460 0.9881 down down correct
AFBI.US Affinity Bancshares Inc 20191115 0 11.7879 12.1419 11.7879 12.1278 15584 12.1278 up up correct
AFIN.US American Finance Trust Inc 20191115 0 14.91 15.12 14.8478 15 671316 12.5353 up up correct
AFINP.US American Finance Trust Inc 20191115 0 25.38 25.38 25.32 25.34 16600 21.6292 down up incorrect
AFMD.US Affimed N.V 20191115 0 2.44 2.52 2.43 2.47 629313 2.47 up up correct
AFYA.US Afya Limited 20191115 0 27.21 27.98 26.75 27.65 141129 27.65 up up correct
AGEN.US Agenus Inc 20191115 0 3.78 3.785 3.58 3.72 1455608 3.72 down down correct
AGFS.US AgroFresh Solutions Inc 20191115 0 2.1 2.14 2.01 2.06 68109 2.06 down down correct
AGIO.US Agios Pharmaceuticals Inc 20191115 0 34.86 36.22 34.5365 35.68 990575 35.68 up up correct
AGLE.US Aeglea BioTherapeutics Inc 20191115 0 7.93 8.02 7.68 7.83 37473 7.83 down down correct
AGMH.US AGM Group Holdings Inc 20191115 0 17.98 18.55 17.98 18.1 6138 18.1 up up correct
AGNC.US AGNC Investment Corp 20191115 0 17.3 17.38 17.23 17.35 2248639 14.1381 up up correct
AGNCM.US AGNC Investment Corp 20191115 0 25.4214 25.4676 25.41 25.46 27073 22.0411 up down incorrect
AGNCN.US AGNC Investment Corp 20191115 0 26.08 26.08 26.0354 26.04 9658 22.5586 down down correct
AGNCO.US AGNC Investment Corp 20191115 0 25.55 25.65 25.5 25.625 30839 22.2817 up down incorrect
AGRX.US Agile Therapeutics Inc 20191115 0 1.65 1.9 1.4 1.49 17335570 1.49 down down correct
AGTC.US Applied Genetic Technologies Corporation 20191115 0 2.93 2.99 2.73 2.77 175350 2.77 down down correct
AGYS.US Agilysys Inc 20191115 0 24.73 24.97 24.45 24.88 97255 24.88 up down incorrect
AHCO.US AdaptHealth Corp 20191115 0 8.88 8.88 8.4 8.54 25556 8.54 down down correct
AHPI.US Allied Healthcare Products Inc 20191115 0 1 1.0007 0.97 0.97 5360 0.97 down down correct
AIH.US Aesthetic Medical International Holdings Group Limited 20191115 0 7.38 7.38 6.89 6.95 81236 6.95 down down correct
AIHS.US Senmiao Technology Limited 20191115 0 1.1 1.66 0.941 1.07 55535578 1.07 down up incorrect
AIKI.US AIkido Pharma Inc 20191115 0 1.2166 1.2265 1.1276 1.1573 52755 1.1573 down down correct
AIMC.US Altra Industrial Motion Corp 20191115 0 33.36 34.01 33.22 33.58 468435 32.7772 up down incorrect
AINV.US Apollo Investment Corporation 20191115 0 16.5 16.55 16.4 16.41 408148 12.3141 down down correct
AIRG.US Airgain Inc 20191115 0 10.63 10.89 10.41 10.44 74106 10.44 down down correct
AIRT.US Air T Inc 20191115 0 18.99 20 18.99 19.95 8122 19.95 up up correct
AIRTP.US Air T Inc 20191115 0 25.1 25.2 24.9 24.9 360 21.1023 down down correct
AKAM.US Akamai Technologies Inc 20191115 0 85.97 87.92 85.465 87.71 1775758 87.71 up down incorrect
AKBA.US Akebia Therapeutics Inc 20191115 0 3.26 3.425 3.23 3.36 1707750 3.36 up up correct
AKRO.US Akero Therapeutics Inc 20191115 0 20.1 20.38 18.66 19.48 77834 19.48 down down correct
AKTS.US Akoustis Technologies Inc 20191115 0 7.42 7.64 7.3031 7.6 228432 7.6 up up correct
AKTX.US Akari Therapeutics Plc 20191115 0 1.85 1.9 1.82 1.83 99224 1.83 down down correct
ALAC.US Alberton Acquisition Corporation 20191115 0 10.26 10.28 10.225 10.28 5500 10.28 up up correct
ALACR.US Alberton Acquisition Corporation RT 20191115 0 0.24 0.24 0.24 0.24 300 0.24
ALACW.US Alberton Acquisition Corporation 20191115 0 0.11 0.11 0.11 0.11 500 0.11
ALBO.US Albireo Pharma Inc 20191115 0 18.53 18.71 18.1044 18.24 30936 18.24 down down correct
ALCO.US Alico Inc 20191115 0 31.61 31.77 31.4009 31.555 6163 29.9415 down down correct
ALDX.US Aldeyra Therapeutics Inc 20191115 0 6.06 6.11 5.96 6.03 127321 6.03 down down correct
ALEC.US Alector Inc 20191115 0 15.7 16.165 15.45 15.98 872134 15.98 up up correct
ALGN.US Align Technology Inc 20191115 0 260.48 265.24 259.2 263.92 602263 263.92 up up correct
ALGT.US Allegiant Travel Company 20191115 0 171.1 172.5 169.88 170.3 132352 168.6877 down down correct
ALIM.US Alimera Sciences Inc 20191115 0 4.58 5.2 4.4702 4.75 96968 4.75 up up correct
ALJJ.US ALJ Regional Holdings Inc 20191115 0 1.14 1.14 1.0775 1.12 54153 1.12 down down correct
ALKS.US Alkermes plc 20191115 0 20.07 21.02 19.89 21 2581473 21 up up correct
ALLK.US Allakos Inc 20191115 0 77.04 77.04 72.395 72.72 258403 72.72 down down correct
ALLO.US Allogene Therapeutics Inc 20191115 0 27.41 28.12 27.38 27.81 191254 27.81 up up correct
ALLT.US Allot Ltd 20191115 0 8.51 8.79 8.42 8.78 130905 8.78 up up correct
ALNA.US Allena Pharmaceuticals Inc 20191115 0 1.64 1.75 1.56 1.67 540540 1.67 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20191115 0 90.57 92.39 90.2736 92.05 365687 92.05 up up correct
ALOT.US AstroNova Inc 20191115 0 16.22 16.32 16.04 16.04 8448 15.8119 down down correct
ALPN.US Alpine Immune Sciences Inc 20191115 0 2.3414 2.6679 2.33 2.6 1259 2.6 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20191115 0 0.151 0.179 0.115 0.15 7831540 0.15 down down correct
ALRM.US Alarm.com Holdings Inc 20191115 0 44.9 44.9 43.86 44.15 359872 44.15 down down correct
ALRN.US Aileron Therapeutics Inc 20191115 0 0.52 0.542 0.5 0.5011 340767 0.5011 down down correct
ALRS.US Alerus Financial Corporation 20191115 0 21.62 21.73 21.5 21.73 15170 20.545 up up correct
ALT.US Altimmune Inc 20191115 0 1.6 1.65 1.58 1.61 181282 1.61 up up correct
ALTM.US Altus Midstream Company 20191115 0 1.92 1.975 1.89 1.94 12873 35.33 up down incorrect
ALTO.US Alto Ingredients Inc 20191115 0 0.4642 0.5499 0.4642 0.501 387586 0.501 up up correct
ALTR.US Altair Engineering Inc 20191115 0 28.63 28.99 28.21 28.88 319900 28.88 up up correct
ALYA.US Alithya Group Inc 20191115 0 2.66 2.7178 2.55 2.63 12695 2.63 down up incorrect
AMAL.US Amalgamated Financial Corp 20191115 0 18.97 19.17 18.7685 19.03 85752 18.2036 up down incorrect
AMAT.US Applied Materials Inc 20191115 0 60.325 62.9208 60.22 62.06 28391529 60.5922 up up correct
AMBA.US Ambarella Inc 20191115 0 58.58 59.22 57.97 58.39 633426 58.39 down down correct
AMCX.US AMC Networks Inc 20191115 0 39.68 39.995 39.43 39.65 470769 39.65 down up incorrect
AMD.US Advanced Micro Devices Inc 20191115 0 38.94 39.37 38.34 38.56 63020866 38.56 down down correct
AMED.US Amedisys Inc 20191115 0 152.34 153.51 150.47 152.85 194406 152.85 up down incorrect
AMEH.US Apollo Medical Holdings Inc 20191115 0 14.84 15.41 14.52 15.31 121138 15.31 up down incorrect
AMGN.US Amgen Inc 20191115 0 219.59 220.93 217.21 220.86 2028585 208.4701 up up correct
AMKR.US Amkor Technology Inc 20191115 0 13 13.41 12.9001 12.995 1387834 12.8687 down down correct
AMNB.US American National Bankshares Inc 20191115 0 37.43 38 37.08 37.2 16349 34.3656 down down correct
AMOT.US Allied Motion Technologies Inc 20191115 0 43.79 44.11 43.21 43.21 18469 28.627 down up incorrect
AMPG.US AmpliTech Group Inc 20191115 0 0.0718 0.072 0.0718 0.072 16500 1.44 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20191115 0 17.14 17.33 16.92 17.22 172870 17.22 up up correct
AMRK.US A 20191115 0 10.52 10.52 10.12 10.205 8570 9.2722 down up incorrect
AMRN.US Amarin Corporation plc 20191115 0 23.25 24.67 21.75 24.02 49272090 24.02 up up correct
AMRS.US Amyris Inc 20191115 0 3.89 3.92 3.5 3.86 787614 3.86 down down correct
AMSC.US American Superconductor Corporation 20191115 0 7.58 7.9756 7.51 7.78 302517 7.78 up up correct
AMSF.US AMERISAFE Inc 20191115 0 66.36 66.41 65.24 65.46 71482 55.5039 down up incorrect
AMSWA.US American Software Inc 20191115 0 17.01 17.01 16.75 16.89 62796 16.0107 down up incorrect
AMTB.US Amerant Bancorp Inc 20191115 0 21.07 21.15 20.4 20.7 40168 20.6646 down up incorrect
AMTBB.US Amerant Bancorp Inc 20191115 0 14.75 14.75 14.75 14.75 2382 14.75
AMTX.US Aemetis Inc 20191115 0 1.07 1.07 0.95 1 35307 1 down down correct
AMWD.US American Woodmark Corporation 20191115 0 102.86 102.86 100.26 100.92 163589 100.92 down down correct
AMZN.US Amazon.com Inc 20191115 0 1760.05 1761.68 1732.86 1739.49 3931141 1739.49 down down correct
ANAB.US AnaptysBio Inc 20191115 0 10.93 11.325 10.5407 11.1 974038 11.1 up up correct
ANAT.US American National Group Inc 20191115 0 122.12 122.35 119.66 119.66 35167 111.7225 down down correct
ANDE.US The Andersons Inc 20191115 0 23.48 23.94 22.995 23.15 209390 21.7265 down down correct
ANGI.US Angi Inc 20191115 0 7.62 7.63 7.49 7.53 1607643 7.53 down up incorrect
ANGO.US AngioDynamics Inc 20191115 0 15.2 15.44 14.95 15.44 225678 15.44 up up correct
ANIK.US Anika Therapeutics Inc 20191115 0 60.11 60.43 58.63 60.01 87225 60.01 down up incorrect
ANIP.US ANI Pharmaceuticals Inc 20191115 0 56.03 56.03 54.63 55.74 173599 55.74 down down correct
ANIX.US Anixa Biosciences Inc 20191115 0 3.85 3.9 3.75 3.84 29719 3.84 down down correct
ANSS.US ANSYS Inc 20191115 0 230.13 235.585 229.16 235.15 621957 235.15 up up correct
ANTE.US AirNet Technology Inc 20191115 0 1.23 1.23 1.2 1.2 816 1.2 down up incorrect
ANY.US Sphere 3D Corp 20191115 0 1 1.54 0.97 1.01 3249522 1.01 up down incorrect
AOSL.US Alpha and Omega Semiconductor Limited 20191115 0 12.94 12.97 12.59 12.69 142433 12.69 down down correct
APA.US APA Corporation 20191115 0 23.64 24.39 23.59 23.91 4145213 23.397 up up correct
APDN.US Applied DNA Sciences Inc 20191115 0 4.9 4.9 4.32 4.43 853221 4.43 down down correct
APEI.US American Public Education Inc 20191115 0 27 27.1 26.18 26.52 138173 26.52 down down correct
APEN.US Apollo Endosurgery Inc 20191115 0 3 3 2.85 2.85 1791 2.85 down down correct
APLS.US Apellis Pharmaceuticals Inc 20191115 0 27.55 27.56 26.49 27.49 579114 27.49 down down correct
APLT.US Applied Therapeutics Inc 20191115 0 14.36 15 14.36 15 9775 15 up up correct
APM.US Aptorum Group Limited 20191115 0 15.83 15.85 15.65 15.85 950 15.85 up up correct
APOG.US Apogee Enterprises Inc 20191115 0 38.18 38.59 37.83 38.34 120884 36.3853 up up correct
APOP.US Cellect Biotechnology Ltd 20191115 0 2.65 2.7312 2.462 2.68 42267 10.72 up up correct
APPF.US AppFolio Inc 20191115 0 102.25 103 101 102.04 106190 102.04 down up incorrect
APPN.US Appian Corporation 20191115 0 43.27 43.99 42.87 43.85 274190 43.85 up up correct
APPS.US Digital Turbine Inc 20191115 0 8.2 8.219 7.71 7.96 2442896 7.96 down up incorrect
APRE.US Aprea Therapeutics Inc 20191115 0 26.15 32.045 26.15 29.85 109638 29.85 up up correct
APTO.US Aptose Biosciences Inc 20191115 0 2.45 2.45 2.3633 2.38 180118 2.38 down down correct
APTX.US Aptinyx Inc 20191115 0 3.27 3.42 3.18 3.33 86426 3.33 up up correct
APVO.US Aptevo Therapeutics Inc 20191115 0 0.6178 0.62 0.59 0.617 260452 8.638 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20191115 0 1.3901 1.3901 1.3901 1.3901 559 1.3901
APYX.US Apyx Medical Corporation 20191115 0 7.9 7.915 7.35 7.39 102196 7.39 down up incorrect
AQB.US AquaBounty Technologies Inc 20191115 0 2.14 2.195 2.14 2.14 26240 2.14
AQMS.US Aqua Metals Inc 20191115 0 1.59 1.62 1.54 1.56 198576 1.56 down up incorrect
AQST.US Aquestive Therapeutics Inc 20191115 0 6.14 6.14 5.78 6 184481 6 down down correct
ARAV.US Aravive Inc 20191115 0 6.666 6.75 6.55 6.75 6376 6.75 up up correct
ARAY.US Accuray Incorporated 20191115 0 2.82 2.83 2.69 2.75 356522 2.75 down down correct
ARCB.US ArcBest Corporation 20191115 0 29.96 30.205 29.14 29.19 111626 28.7058 down down correct
ARCC.US Ares Capital Corporation 20191115 0 18.68 18.73 18.65 18.66 1565658 15.0993 down down correct
ARCE.US Arco Platform Limited 20191115 0 42.87 43.7 42.5 43.04 148535 43.04 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20191115 0 9.68 9.79 8.72 8.93 125187 8.93 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20191115 0 4.88 4.88 4.39 4.55 571 4.55 down down correct
ARDX.US Ardelyx Inc 20191115 0 6.22 6.22 6.02 6.14 378009 6.14 down down correct
AREC.US American Resources Corporation 20191115 0 0.581 0.628 0.56 0.594 13673 0.594 up down incorrect
ARGX.US argenx SE 20191115 0 137.64 139.55 137.28 139.37 99830 139.37 up up correct
ARKO.US Arko Corp 20191115 0 9.95 9.95 9.95 9.95 1000 9.95
ARKR.US Ark Restaurants Corp 20191115 0 20.5 20.5 20.17 20.45 897 19.8877 down down correct
ARLP.US Alliance Resource Partners L.P 20191115 0 11.99 12.37 11.96 12.32 1033800 11.2644 up up correct
ARNA.US Arena Pharmaceuticals Inc 20191115 0 45.84 46.34 45.175 45.81 268199 45.81 down down correct
AROW.US Arrow Financial Corporation 20191115 0 36.39 36.63 36 36 16327 33.5234 down down correct
ARTL.US Artelo Biosciences Inc 20191115 0 2.19 2.2392 2.0217 2.06 7801 2.06 down down correct
ARTNA.US Artesian Resources Corporation 20191115 0 36.6 36.82 36.41 36.41 14371 34.5046 down down correct
ARTW.US Art's 20191115 0 1.86 1.8999 1.8 1.8095 5614 1.8095 down down correct
ARVN.US Arvinas Inc 20191115 0 30.6 30.85 29.44 30.49 778636 30.49 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20191115 0 47 47.84 45.22 47.44 2376157 47.44 up up correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20191115 0 24.47 24.47 24.47 24.47 0 20.3194
ASLE.US AerSale Corporation 20191115 0 10.03 10.03 10.03 10.03 200 10.03
ASLEW.US AerSale Corporation 20191115 0 0.51 0.51 0.49 0.49 2900 0.49 down down correct
ASLN.US ASLAN Pharmaceuticals Limited 20191115 0 0.47 0.47 0.43 0.448 59253 0.448 down down correct
ASMB.US Assembly Biosciences Inc 20191115 0 12.16 13.37 12.02 13 711211 13 up down incorrect
ASML.US ASML Holding N.V 20191115 0 274.31 275.52 273.58 274.97 670740 271.0333 up up correct
ASPS.US Altisource Portfolio Solutions S.A 20191115 0 17.98 18.39 17.81 18 64436 18 up up correct
ASPU.US Aspen Group Inc 20191115 0 7.02 7.05 6.66 6.85 72990 6.85 down down correct
ASRT.US Assertio Holdings Inc 20191115 0 0.7759 0.81 0.732 0.7681 1220091 3.0724 down down correct
ASRV.US AmeriServ Financial Inc 20191115 0 4.19 4.2 4.15 4.16 5012 3.9294 down down correct
ASTC.US Astrotech Corporation 20191115 0 1.7 1.965 1.58 1.95 2683263 1.95 up down incorrect
ASTE.US Astec Industries Inc 20191115 0 38.07 38.54 37.74 37.79 189443 37.09 down down correct
ASTS.US AST SpaceMobile Inc 20191115 0 10.14 10.14 10.14 10.14 500 10.14
ASUR.US Asure Software Inc 20191115 0 8.6 8.65 8.43 8.65 131654 8.65 up up correct
ASYS.US Amtech Systems Inc 20191115 0 5.205 5.25 5.16 5.24 12426 5.24 up up correct
ATAX.US America First Multifamily Investors L.P 20191115 0 7.6 7.6326 7.4953 7.5 174746 6.5849 down down correct
ATCX.US Atlas Technical Consultants Inc 20191115 0 10.12 10.12 10.08 10.12 6873 10.12
ATEC.US Alphatec Holdings Inc 20191115 0 6.97 7.22 6.9 7.18 353552 7.18 up up correct
ATER.US Aterian Inc 20191115 0 6.29 6.29 5.727 6 10100 6 down down correct
ATEX.US Anterix Inc 20191115 0 41.41 41.8 40.06 40.79 96123 40.79 down down correct
ATHE.US Alterity Therapeutics Limited 20191115 0 1.02 1.025 0.85 1.025 52966 1.025 up up correct
ATHX.US Athersys Inc 20191115 0 1.38 1.4 1.33 1.39 516838 1.39 up up correct
ATIF.US ATIF Holdings Limited 20191115 0 2.73 2.84 2.71 2.78 61231 2.78 up up correct
ATLC.US Atlanticus Holdings Corporation 20191115 0 7.2 8.04 7.09 7.48 11262 7.48 up down incorrect
ATLO.US Ames National Corporation 20191115 0 27.72 27.88 27.61 27.88 10970 25.5229 up up correct
ATNI.US ATN International Inc 20191115 0 55.5 55.5 54.32 54.755 58202 53.2782 down down correct
ATNX.US Athenex Inc 20191115 0 11.31 11.63 11.09 11.63 394398 11.63 up up correct
ATOM.US Atomera Incorporated 20191115 0 2.6236 2.6672 2.575 2.62 32648 2.62 down down correct
ATOS.US Atossa Therapeutics Inc 20191115 0 1.4 1.41 1.36 1.39 57695 1.39 down down correct
ATRA.US Atara Biotherapeutics Inc 20191115 0 13.32 13.64 13.1 13.195 318514 13.195 down down correct
ATRC.US AtriCure Inc 20191115 0 28.34 28.985 28.3 28.93 146271 28.93 up up correct
ATRI.US Atrion Corporation 20191115 0 739.97 741 727.6589 728.51 6400 711.5679 down up incorrect
ATRO.US Astronics Corporation 20191115 0 30.71 30.89 30.29 30.67 96225 30.67 down down correct
ATRS.US Antares Pharma Inc 20191115 0 4.1 4.22 4.09 4.16 2682959 4.16 up up correct
ATSG.US Air Transport Services Group Inc 20191115 0 24.62 24.63 23.93 23.99 643857 23.99 down down correct
ATVI.US Activision Blizzard Inc 20191115 0 53.15 53.71 52.7 53.44 5327303 52.835 up down incorrect
ATXI.US Avenue Therapeutics Inc 20191115 0 5.81 5.86 5.8 5.86 20310 5.86 up up correct
ATXS.US Astria Therapeutics Inc 20191115 0 32.04 32.04 30.36 30.42 8983 30.42 down down correct
ATY.US AcuityAds Holdings Inc. Common Shares 20191115 0 0.8576 0.8915 0.8576 0.87 18150 0.87 up up correct
AUB.US Atlantic Union Bankshares Corporation 20191115 0 38.17 38.25 37.8 37.92 129255 35.4855 down down correct
AUBN.US Auburn National Bancorporation Inc 20191115 0 42.29 42.29 41.23 42.2 3575 39.9436 down up incorrect
AUDC.US AudioCodes Ltd 20191115 0 22.5 23.95 22.34 23.42 925757 22.9594 up up correct
AUID.US Ipsidy Inc. Common Stock 20191115 0 1.932 1.932 1.932 1.932 0 1.932
AUPH.US Aurinia Pharmaceuticals Inc 20191115 0 5 5.47 4.93 5.22 1895182 5.22 up up correct
AUTL.US Autolus Therapeutics plc 20191115 0 11.31 12.09 11.28 11.79 84237 11.79 up up correct
AUTO.US AutoWeb Inc 20191115 0 2.54 2.66 2.485 2.52 81459 2.52 down down correct
AVAV.US AeroVironment Inc 20191115 0 62.52 63.27 62.11 62.68 96965 62.68 up up correct
AVCO.US Avalon GloboCare Corp 20191115 0 1.58 1.6192 1.55 1.57 51649 1.57 down up incorrect
AVDL.US Avadel Pharmaceuticals plc 20191115 0 5.13 5.13 4.86 4.99 350562 4.99 down down correct
AVEO.US AVEO Pharmaceuticals Inc 20191115 0 0.65 0.66 0.6312 0.6314 1237145 6.314 down down correct
AVGO.US Broadcom Inc 20191115 0 312.27 313.06 310.075 312.91 1812044 287.6976 up down incorrect
AVGOP.US Broadcom Inc 20191115 0 1138.12 1144.41 1138.12 1141.52 59600 994.7363 up up correct
AVGR.US Avinger Inc 20191115 0 0.9134 0.94 0.882 0.9349 187943 0.9349 up up correct
AVID.US Avid Technology Inc 20191115 0 7.52 7.91 7.52 7.72 348188 7.72 up up correct
AVNW.US Aviat Networks Inc 20191115 0 14.3 14.3 13.96 14.1 53128 7.05 down down correct
AVRO.US AVROBIO Inc 20191115 0 13.18 13.82 12.92 13.31 96232 13.31 up up correct
AVT.US Avnet Inc 20191115 0 40.93 41.2 40.57 41.01 479392 38.7275 up up correct
AVTX.US Avalo Therapeutics Inc 20191115 0 3 3.03 2.921 2.99 104600 2.99 down down correct
AVXL.US Anavex Life Sciences Corp 20191115 0 2.45 2.5 2.412 2.48 258505 2.48 up up correct
AWH.US Aspira Women's Health Inc 20191115 0 0.7 0.846 0.6701 0.808 706307 0.808 up up correct
AWRE.US Aware Inc 20191115 0 2.9 2.93 2.86 2.93 11000 2.93 up up correct
AXAS.US Abraxas Petroleum Corporation 20191115 0 0.3 0.33 0.2932 0.315 92723 6.3 up up correct
AXDX.US Accelerate Diagnostics Inc 20191115 0 15.82 16.32 15.72 16.07 110017 16.07 up down incorrect
AXGN.US AxoGen Inc 20191115 0 15.84 16.25 15.77 16.2 253013 16.2 up down incorrect
AXLA.US Axcella Health Inc 20191115 0 3.47 3.7 3.25 3.5 58898 3.5 up up correct
AXNX.US Axonics Inc 20191115 0 29 29.547 26.63 26.75 1219713 26.75 down down correct
AXON.US Axon Enterprise Inc 20191115 0 67.35 68.35 66.37 67.37 724579 67.37 up up correct
AXSM.US Axsome Therapeutics Inc 20191115 0 26.46 27.6975 26.04 27.68 948517 27.68 up up correct
AXTI.US AXT Inc 20191115 0 2.99 3.15 2.99 3.07 244508 3.07 up up correct
AY.US Atlantica Sustainable Infrastructure plc 20191115 0 25.58 25.81 25.49 25.79 615979 22.897 up down incorrect
AYRO.US Ayro Inc 20191115 0 0.31 0.32 0.2965 0.3105 9845 3.1052 up up correct
AYTU.US Aytu Biopharma Inc 20191115 0 0.85 0.9244 0.8023 0.83 33382 8.3 down down correct
AZN.US AstraZeneca PLC 20191115 0 46.83 47.525 46.81 47.44 2275928 44.8896 up up correct
AZPN.US Aspen Technology Inc 20191115 0 118.06 118.89 116.73 118.72 335568 118.72 up up correct
AZRX.US AzurRx BioPharma Inc 20191115 0 0.794 0.8444 0.74 0.7908 39551 7.908 down down correct
BAND.US Bandwidth Inc 20191115 0 53.57 53.815 52.7 53.2 211731 53.2 down down correct
BANF.US BancFirst Corporation 20191115 0 59.39 59.78 58.76 58.86 17336 55.7845 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20191115 0 28.49 28.49 27.59 27.5983 1900 24.211 down down correct
BANR.US Banner Corporation 20191115 0 56.14 56.14 55.44 55.61 458080 50.7557 down down correct
BANX.US StoneCastle Financial Corp 20191115 0 22.98 22.98 22.71 22.92 8125 19.5787 down down correct
BATRA.US The Liberty Braves Group 20191115 0 28.41 28.41 27.82 27.82 42373 27.82 down down correct
BATRK.US The Liberty Braves Group 20191115 0 28.26 28.26 27.72 27.785 90696 27.785 down down correct
BBBY.US Bed Bath & Beyond Inc 20191115 0 13.94 14.25 13.6911 14.2 5375841 13.7327 up up correct
BBCP.US Concrete Pumping Holdings Inc 20191115 0 3.8 3.825 3.71 3.75 119252 3.75 down down correct
BBGI.US Beasley Broadcast Group Inc 20191115 0 3 3.06 2.947 3.015 21772 2.8905 up up correct
BBI.US Brickell Biotech Inc 20191115 0 2.38 2.38 2.2 2.2 29658 2.2 down down correct
BBIG.US Vinco Ventures Inc 20191115 0 2.24 2.24 1.77 2.13 45320 2.13 down down correct
BBIO.US BridgeBio Pharma Inc 20191115 0 27.84 28.92 27.35 28.26 225761 28.26 up up correct
BBQ.US BBQ Holdings Inc 20191115 0 4.955 5.01 4.955 5.01 19715 5.01 up up correct
BBSI.US Barrett Business Services Inc 20191115 0 92.24 92.5 90.44 91.4 32931 87.6774 down down correct
BCBP.US BCB Bancorp Inc 20191115 0 13.09 13.09 13 13.02 17422 11.7789 down down correct
BCDA.US BioCardia Inc 20191115 0 3.66 3.79 3.66 3.737 1890 3.737 up up correct
BCEL.US Atreca Inc 20191115 0 10.82 11.458 10.68 10.78 45019 10.78 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20191115 0 3.78 3.78 3.68 3.75 38365 3.75 down down correct
BCML.US BayCom Corp 20191115 0 22.52 22.72 22.017 22.28 22361 22.28 down down correct
BCOR.US Blucora Inc 20191115 0 20.32 21.54 20.32 21.36 550412 21.36 up up correct
BCOV.US Brightcove Inc 20191115 0 9.38 9.39 9.21 9.21 84112 9.21 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20191115 0 7.538 7.5912 7.5304 7.5304 5922 7.5304 down down correct
BCPC.US Balchem Corporation 20191115 0 102.7 103.06 99.89 100.73 311516 99.3144 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20191115 0 1.7 1.82 1.6 1.75 5061334 1.75 up up correct
BCTX.US BriaCell Therapeutics Corp 20191115 0 0.0378 0.0378 0.0378 0.0378 300 11.34
BCYC.US Bicycle Therapeutics plc 20191115 0 9.26 9.5678 8.687 9.3942 9334 9.3942 up up correct
BDREX.US BDREX 20191115 0 10.83 10.83 10.83 10.83 0 1.9117
BDRWX.US BDRWX 20191115 0 10.83 10.83 10.83 10.83 0 1.9007
BDSI.US BioDelivery Sciences International Inc 20191115 0 6.24 6.3 6 6.15 4441911 6.15 down down correct
BECN.US Beacon Roofing Supply Inc 20191115 0 34.66 34.72 34.08 34.48 419705 34.48 down down correct
BEEM.US Beam Global 20191115 0 5.09 5.1 5 5 10154 5 down down correct
BEEMW.US Beam Global 20191115 0 1.2 1.2 1.2 1.2 500 1.2
BELFA.US Bel Fuse Inc 20191115 0 14.05 14.4428 13.53 13.53 4985 13.0207 down down correct
BELFB.US Bel Fuse Inc 20191115 0 16.34 16.55 15.99 16.23 53553 15.5354 down down correct
BFC.US Bank First Corporation 20191115 0 69.19 69.4 68.78 68.99 8554 66.7827 down down correct
BFIN.US BankFinancial Corporation 20191115 0 13.58 13.58 13.3311 13.36 24365 12.2876 down down correct
BFRA.US Biofrontera AG 20191115 0 11.1538 11.1538 11.102 11.102 400 11.056 down up incorrect
BFST.US Business First Bancshares Inc 20191115 0 24.85 24.98 24.66 24.79 8243 23.7342 down down correct
BGCP.US BGC Partners Inc 20191115 0 5.47 5.57 5.435 5.54 861139 5.298 up down incorrect
BGFDX.US BGFDX 20191115 0 23.93 23.93 23.93 23.93 0 21.817
BGFLX.US BGFLX 20191115 0 23.93 23.93 23.93 23.93 0 21.7284
BGFTX.US BGFTX 20191115 0 23.88 23.88 23.88 23.88 0 21.8563
BGFV.US Big 5 Sporting Goods Corporation 20191115 0 2.87 2.876 2.79 2.83 152346 2.4079 down down correct
BGFVX.US BGFVX 20191115 0 25 25 25 25 0 23.7184
BGNE.US BeiGene Ltd 20191115 0 202.05 204 194.825 198.25 518770 198.25 down down correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20191115 0 3.19 3.35 3.14 3.23 80102 3.23 up down incorrect
BHF.US Brighthouse Financial Inc 20191115 0 40.5 40.84 40.3 40.43 852001 40.43 down down correct
BHFAL.US Brighthouse Financial Inc 20191115 0 26.95 27.02 26.76 27 14819 23.6673 up up correct
BHFAP.US Brighthouse Financial Inc 20191115 0 27.11 27.222 27.05 27.12 17295 23.6256 up up correct
BHTG.US BioHiTech Global Inc 20191115 0 1.809 1.9 1.78 1.8699 13214 1.8699 up up correct
BIDU.US Baidu Inc 20191115 0 118.74 119.76 116.76 117.05 3834596 117.05 down up incorrect
BIIB.US Biogen Inc 20191115 0 278.25 283.95 277.11 282.27 1922192 282.27 up down incorrect
BILI.US Bilibili Inc 20191115 0 16.41 16.72 16.261 16.71 2573770 16.71 up up correct
BIMI.US BIMI International Medical Inc 20191115 0 3.6 3.6 3.15 3.19 134587 3.19 down down correct
BIOC.US Biocept Inc 20191115 0 0.649 0.6799 0.6 0.602 97701 6.02 down down correct
BIOL.US BIOLASE Inc 20191115 0 0.52 0.5511 0.5027 0.5474 75913 0.5474 up up correct
BIOX.US Bioceres Crop Solutions Corp 20191115 0 5.75 5.9 5.71 5.78 5446 5.78 up up correct
BITF.US Bitfarms Ltd. Common Stock 20191115 0 0.58 0.6 0.58 0.59 101707 0.59 up up correct
BJRI.US BJ's Restaurants Inc 20191115 0 39.91 40.14 39.35 39.88 405297 39.7051 down down correct
BKCC.US BlackRock Capital Investment Corporation 20191115 0 4.98 4.99 4.91 4.92 202996 3.7636 down down correct
BKEP.US Blueknight Energy Partners L.P 20191115 0 1.12 1.16 1.12 1.14 161217 0.9573 up up correct
BKEPP.US Blueknight Energy Partners L.P 20191115 0 5.45 5.45 5.3526 5.3632 21785 4.306 down down correct
BKNG.US Booking Holdings Inc 20191115 0 1873.85 1873.99 1843.03 1848.82 366585 1848.82 down down correct
BKR.US Baker Hughes Company 20191115 0 22.13 22.85 22.09 22.69 4731017 21.0901 up up correct
BKSC.US Bank of South Carolina Corporation 20191115 0 18.75 18.8315 18.75 18.765 2714 17.3379 up up correct
BKYI.US BIO 20191115 0 0.506 0.53 0.5 0.5298 3024 4.2384 up up correct
BL.US BlackLine Inc 20191115 0 51.09 52.6242 50.77 52.46 465391 52.46 up up correct
BLBD.US Blue Bird Corporation 20191115 0 20.28 20.35 20.09 20.27 29792 20.27 down down correct
BLCM.US Bellicum Pharmaceuticals Inc 20191115 0 0.8439 0.945 0.8407 0.883 196477 8.83 up down incorrect
BLDE.US Blade Air Mobility Inc 20191115 0 9.73 9.73 9.73 9.73 0 9.73
BLDP.US Ballard Power Systems Inc 20191115 0 6.8 6.97 6.72 6.92 2594641 6.92 up up correct
BLFS.US BioLife Solutions Inc 20191115 0 14.88 15.49 14.75 15.25 226704 15.25 up up correct
BLIN.US Bridgeline Digital Inc 20191115 0 1.357 1.47 1.3502 1.4112 27602 1.4112 up up correct
BLKB.US Blackbaud Inc 20191115 0 81.32 83.85 80.72 83.65 207123 83.3944 up up correct
BLMN.US Bloomin' Brands Inc 20191115 0 23.12 23.12 22.805 23.06 832768 22.8221 down down correct
BLNK.US Blink Charging Co 20191115 0 1.85 1.85 1.74 1.75 116742 1.75 down down correct
BLNKW.US BLNKW 20191115 0 0.2 0.22 0.2 0.22 13658 0.22 up up correct
BLPH.US Bellerophon Therapeutics Inc 20191115 0 0.39 0.3995 0.312 0.34 45793 5.1 down down correct
BLRX.US BioLineRx Ltd 20191115 0 2.55 2.69 2.55 2.67 35215 2.67 up up correct
BLU.US BELLUS Health Inc 20191115 0 6.09 6.69 5.57 6.55 111766 6.55 up up correct
BLUCX.US Bluestone Community Development Fund 20191115 0 9.85 9.85 9.85 9.85 0 9.2599
BLUE.US bluebird bio Inc 20191115 0 74.0232 76.4655 73.5235 74.9528 2145621 48.5446 up down incorrect
BMRA.US Biomerica Inc 20191115 0 2.9456 2.97 2.9226 2.97 5905 2.97 up down incorrect
BMRC.US Bank of Marin Bancorp 20191115 0 45.71 46.28 45.34 45.73 36370 43.3955 up down incorrect
BMRN.US BioMarin Pharmaceutical Inc 20191115 0 76 76 74.39 75.04 1996168 75.04 down down correct
BMTC.US Bryn Mawr Bank Corporation 20191115 0 39.19 39.36 38.85 38.99 37193 36.5902 down down correct
BNFT.US Benefitfocus Inc 20191115 0 23.41 23.45 22.825 23.18 307151 23.18 down down correct
BNGO.US Bionano Genomics Inc 20191115 0 1.1 1.11 1.01 1.04 3009549 1.04 down up incorrect
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20191115 0 0.1319 0.1342 0.11 0.1342 87535 0.1342 up up correct
BNSO.US Bonso Electronics International Inc 20191115 0 2.2 2.28 2.2 2.2609 1587 2.2609 up up correct
BNTC.US Benitec Biopharma Inc 20191115 0 0.621 0.63 0.62 0.63 1269 9.45 up up correct
BNTX.US BioNTech SE 20191115 0 19.1 19.8 19.02 19.24 65602 19.24 up up correct
BOCH.US Bank of Commerce Holdings 20191115 0 11.37 11.39 11.22 11.22 11199 10.7234 down down correct
BOKF.US BOK Financial Corporation 20191115 0 82.2 82.41 81.15 81.95 109824 77.4636 down up incorrect
BOMN.US Boston Omaha Corporation 20191115 0 22.7 22.92 22.16 22.3 57918 22.3 down down correct
BOOM.US DMC Global Inc 20191115 0 43.96 45.54 43.96 45 166996 44.646 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20191115 0 1.9245 1.95 1.9 1.92 18704 1.92 down up incorrect
BOTJ.US Bank of the James Financial Group Inc 20191115 0 15.2796 15.35 14.9 14.9745 13723 12.9669 down down correct
BOXL.US Boxlight Corporation 20191115 0 1.52 1.67 1.51 1.65 68792 1.65 up up correct
BPMC.US Blueprint Medicines Corporation 20191115 0 72.68 75.44 71.71 75.35 258877 75.35 up down incorrect
BPOP.US Popular Inc 20191115 0 55.78 56.025 55 55.29 527814 51.5125 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20191115 0 26.66 26.66 26.66 26.66 3618 23.6604
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20191115 0 26.1 26.53 26.1 26.42 9514 23.8533 up down incorrect
BPRN.US The Bank of Princeton 20191115 0 29.1 29.5 29.1 29.27 4600 28.1133 up down incorrect
BPTH.US Bio 20191115 0 10.5 10.8 9.1737 10.665 198572 10.665 up up correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20191115 0 19.15 19.61 19.15 19.61 846500 16.9758 up up correct
BPYPO.US Brookfield Property Partners L.P 20191115 0 26.78 26.79 26.58 26.65 9200 22.3897 down down correct
BPYPP.US Brookfield Property Partners L.P 20191115 0 25.96 26.08 25.85 26 39200 22.3754 up down incorrect
BRAG.US Bragg Gaming Group Inc. Common Shares 20191115 0 0.245 0.245 0.23 0.23 257501 0.23 down down correct
BRID.US Bridgford Foods Corporation 20191115 0 25.63 25.63 24.2 24.2 6619 24.2 down down correct
BRKL.US Brookline Bancorp Inc 20191115 0 16.05 16.1 15.89 15.91 347026 14.7809 down up incorrect
BRKR.US Bruker Corporation 20191115 0 49.25 49.86 49.25 49.48 611882 49.1605 up down incorrect
BRKS.US Brooks Automation Inc 20191115 0 47.49 47.665 46.85 46.91 680124 46.2452 down down correct
BROG.US Brooge Energy Limited 20191115 0 10.29 10.3 10.205 10.29 1643679 10.29
BROGW.US Brooge Energy Limited 20191115 0 0.4 0.45 0.4 0.42 164500 0.42 up up correct
BRP.US BRP Group Inc 20191115 0 17.55 17.55 17.23 17.47 184027 17.47 down down correct
BRPM.US B. Riley Principal 150 Merger Corp 20191115 0 9.88 9.88 9.88 9.88 0 9.88
BRTX.US BioRestorative Therapies Inc. Common Stock 20191115 0 0.0815 0.0925 0.0601 0.08 897574 320 down down correct
BRY.US Berry Corporation 20191115 0 11.25 11.5 11.21 11.31 664450 10.4502 up up correct
BSET.US Bassett Furniture Industries Incorporated 20191115 0 15.94 16.15 15.7 15.86 22627 14.6704 down down correct
BSGM.US BioSig Technologies Inc 20191115 0 6.73 6.8263 6.6 6.68 55649 6.68 down down correct
BSQR.US BSQUARE Corporation 20191115 0 1.24 1.4199 1.24 1.28 89253 1.28 up down incorrect
BSRR.US Sierra Bancorp 20191115 0 27.44 27.5 27.15 27.15 11566 25.2452 down down correct
BSVN.US Bank7 Corp 20191115 0 18.9 19.15 18.75 18.85 3712 17.2225 down down correct
BTAI.US BioXcel Therapeutics Inc 20191115 0 4.79 5.25 4.48 5.15 144861 5.15 up down incorrect
BTB.US Bit Brother Limited 20191115 0 0.9 0.99 0.82 0.986 556700 0.986 up down incorrect
BTCS.US BTCS Inc. Common Stock 20191115 0 0.098 0.115 0.081 0.1095 3943 1.095 up up correct
BTCY.US Biotricity Inc. Common Stock 20191115 0 0.55 0.55 0.485 0.5 32264 0.5 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20191115 0 2.67 2.71 2.27 2.47 4207 4.94 down down correct
BUSE.US First Busey Corporation 20191115 0 26.93 27.01 26.7155 26.74 90307 24.5802 down down correct
BVXV.US BiondVax Pharmaceuticals Ltd 20191115 0 5.98 5.98 5.785 5.81 7691 5.81 down down correct
BWAY.US BrainsWay Ltd 20191115 0 8.67 9.0399 8.67 8.95 1030 8.95 up up correct
BWB.US Bridgewater Bancshares Inc 20191115 0 12.69 12.73 12.04 12.62 102911 12.62 down down correct
BWEN.US Broadwind Inc 20191115 0 1.4874 1.5258 1.47 1.5033 13722 1.5033 up up correct
BWFG.US Bankwell Financial Group Inc 20191115 0 28.87 28.98 28.85 28.92 3249 27.3569 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20191115 0 10.11 10.11 10.11 10.11 0 9.0833
BXRX.US Baudax Bio Inc 20191115 0 7 7.2 6.317 6.317 61741 6.317 down down correct
BYFC.US Broadway Financial Corporation 20191115 0 1.5431 1.6 1.4901 1.6 9218 1.6 up up correct
BYND.US Beyond Meat Inc 20191115 0 81.04 83.14 79.06 80.81 4099928 80.81 down down correct
BYRN.US Byrna Technologies Inc 20191115 0 1.3 1.411 1.3 1.372 9740 1.372 up up correct
BYSI.US BeyondSpring Inc 20191115 0 12.98 13.39 12.78 13.2 56886 13.2 up down incorrect
BZUN.US Baozun Inc 20191115 0 43.75 45.11 43.75 44.62 920808 44.62 up up correct
CAAS.US China Automotive Systems Inc 20191115 0 2.11 2.91 2.1 2.64 355559 2.64 up up correct
CABA.US Cabaletta Bio Inc 20191115 0 13.39 14.25 12.5506 14 79925 14 up up correct
CAC.US Camden National Corporation 20191115 0 44.75 45.05 44.51 44.6 51182 41.6139 down down correct
CACC.US Credit Acceptance Corporation 20191115 0 436.11 440.54 436.11 438.91 77851 438.91 up up correct
CADCX.US CADCX 20191115 0 25.43 25.43 25.43 25.43 0 22.6876
CADE.US PA 20191115 0 24.94 24.99 24.89 24.92 930329 22.4314 down down correct
CADEX.US CADEX 20191115 0 25.44 25.44 25.44 25.44 0 22.8093
CADFX.US CION Ares Diversified Credit Fund W 20191115 0 25.44 25.44 25.44 25.44 0 22.7178
CADUX.US CADUX 20191115 0 25.44 25.44 25.44 25.44 0 22.7131
CADWX.US CADWX 20191115 0 25.44 25.44 25.44 25.44 0 23.3649
CAKE.US The Cheesecake Factory Incorporated 20191115 0 43.58 44.19 43.09 44.05 800884 43.5469 up up correct
CALA.US Calithera Biosciences Inc 20191115 0 3.41 3.51 3.37 3.49 378799 3.49 up up correct
CALM.US Cal 20191115 0 43.8 44.315 43.31 43.75 322961 43.7106 down down correct
CAMP.US CalAmp Corp 20191115 0 10.07 10.35 10.02 10.275 196325 10.275 up up correct
CAMT.US Camtek Ltd 20191115 0 10.41 10.56 10.12 10.38 107421 10.38 down down correct
CAPR.US Capricor Therapeutics Inc 20191115 0 1.76 1.82 1.76 1.82 21650 1.82 up up correct
CAR.US Avis Budget Group Inc 20191115 0 30.67 31.62 30.46 31.59 1084528 31.59 up up correct
CARA.US Cara Therapeutics Inc 20191115 0 21.48 22.05 21.12 21.16 386558 21.16 down down correct
CARE.US Carter Bankshares Inc 20191115 0 20.38 20.49 20.24 20.31 224615 20.1656 down down correct
CARG.US CarGurus Inc 20191115 0 38.75 39.8 38.36 39.68 1407162 39.68 up down incorrect
CARV.US Carver Bancorp Inc 20191115 0 2.9267 2.9374 2.86 2.86 4071 2.86 down down correct
CASA.US Casa Systems Inc 20191115 0 3.33 3.46 3.3 3.4 726302 3.4 up up correct
CASH.US Meta Financial Group Inc 20191115 0 33.75 33.8 32.45 32.52 149010 32.0904 down down correct
CASI.US CASI Pharmaceuticals Inc 20191115 0 3.28 3.29 3.23 3.25 53620 3.25 down down correct
CASS.US Cass Information Systems Inc 20191115 0 58.57 58.57 57.38 57.88 82434 54.7813 down down correct
CASY.US Casey's General Stores Inc 20191115 0 171.14 171.98 169.5 170.69 689947 168.1895 down down correct
CATB.US Catabasis Pharmaceuticals Inc 20191115 0 5.34 5.34 5.06 5.07 54083 30.42 down down correct
CATC.US Cambridge Bancorp 20191115 0 79.88 80.12 78.12 79.3 4661 74.4574 down down correct
CATY.US Cathay General Bancorp 20191115 0 37.06 37.06 36.63 36.78 207082 34.1161 down down correct
CBAN.US Colony Bankcorp Inc 20191115 0 15.63 15.75 15.54 15.69 7109 14.8147 up down incorrect
CBAT.US CBAK Energy Technology Inc 20191115 0 0.43 0.4795 0.43 0.44 11544 0.44 up up correct
CBAY.US CymaBay Therapeutics Inc 20191115 0 5.42 5.49 5.18 5.42 423289 5.42
CBFV.US CB Financial Services Inc 20191115 0 28.16 28.603 28.1433 28.3151 1984 25.7901 up up correct
CBIO.US Catalyst Biosciences Inc 20191115 0 5.42 5.51 5.28 5.29 108502 5.29 down down correct
CBLI.US Cleveland BioLabs Inc 20191115 0 0.58 0.62 0.5138 0.5138 19259 0.5138 down down correct
CBMB.US CBM Bancorp Inc 20191115 0 14.09 14.1 14 14 7431 12.5197 down down correct
CBNK.US Capital Bancorp Inc 20191115 0 14.35 14.46 14.23 14.23 8066 14.1727 down down correct
CBOE.US Cboe Global Markets Inc 20191115 0 118.46 119.64 118.1 119.49 762551 115.9079 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20191115 0 161.83 161.97 159.57 160.13 256771 152.2626 down down correct
CBSH.US Commerce Bancshares Inc 20191115 0 63.2286 63.3809 62.6572 62.7239 429683 54.8902 down down correct
CBTX.US CBTX Inc 20191115 0 29.81 29.9 29.415 29.49 40755 28.4007 down up incorrect
CCB.US Coastal Financial Corporation 20191115 0 16.64 17 16.3 16.6 22486 16.6 down down correct
CCBG.US Capital City Bank Group Inc 20191115 0 29.86 29.98 29.319 29.47 34229 27.9212 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20191115 0 20.9 21 20.73 20.8 47865 17.4672 down down correct
CCEP.US Coca 20191115 0 52.09 52.2 51.685 51.77 574735 48.3302 down down correct
CCLFX.US CCLFX 20191115 0 10.09 10.09 10.09 10.09 0 8.7802
CCLP.US CSI Compressco LP 20191115 0 2.2 2.4 2.19 2.35 157189 2.193 up up correct
CCMP.US CMC Materials Inc 20191115 0 155.16 159.6 155.16 156.01 250500 151.5198 up up correct
CCNC.US Code Chain New Continent Limited 20191115 0 0.92 1 0.79 0.9201 54313 0.9201 up up correct
CCNE.US CNB Financial Corporation 20191115 0 31.98 32.18 31.4001 31.79 27445 29.7188 down down correct
CCOI.US Cogent Communications Holdings Inc 20191115 0 63.11 63.5 62.79 63.05 337064 57.3658 down up incorrect
CCRN.US Cross Country Healthcare Inc 20191115 0 12.38 12.47 12.1 12.23 210138 12.23 down down correct
CCXI.US ChemoCentryx Inc 20191115 0 8.86 9.0601 8.78 8.84 718729 8.84 down down correct
CDEV.US Centennial Resource Development Inc 20191115 0 3.18 3.44 3.15 3.33 5986557 3.33 up up correct
CDK.US CDK Global Inc 20191115 0 51.87 52.58 51.08 52.46 949129 50.9424 up up correct
CDLX.US Cardlytics Inc 20191115 0 57.47 58 53.15 56.66 1066227 56.66 down down correct
CDMO.US Avid Bioservices Inc 20191115 0 5.29 5.4 5.2 5.23 182567 5.23 down down correct
CDNA.US CareDx Inc 20191115 0 19.46 20.23 19.46 19.73 445246 19.73 up up correct
CDNS.US Cadence Design Systems Inc 20191115 0 67.52 67.58 66.7 67.48 1481858 67.48 down down correct
CDTX.US Cidara Therapeutics Inc 20191115 0 2.43 2.5392 2.35 2.39 349366 2.39 down down correct
CDW.US CDW Corporation 20191115 0 134.19 136.63 133.4 136.55 1008349 133.1671 up up correct
CDXC.US ChromaDex Corporation 20191115 0 3.11 3.3 3.06 3.18 391539 3.18 up up correct
CDXS.US Codexis Inc 20191115 0 15.1 15.1788 14.79 15.06 262280 15.06 down down correct
CDZI.US Cadiz Inc 20191115 0 11.64 11.7 11.44 11.59 167866 11.59 down down correct
CECE.US CECO Environmental Corp 20191115 0 8.1 8.18 8.01 8.13 37069 8.13 up up correct
CEDAX.US CEDAX 20191115 0 25.5 25.5 25.5 25.5 0 23.7379
CEDIX.US Destra International & Event 20191115 0 25.51 25.51 25.51 25.51 0 23.2141
CEDLX.US CEDLX 20191115 0 25.49 25.49 25.49 25.49 0 23.8188
CEDTX.US CEDTX 20191115 0 25.48 25.48 25.48 25.48 0 23.8809
CELC.US Celcuity Inc 20191115 0 13.24 13.7591 13.03 13.03 7609 13.03 down down correct
CELH.US Celsius Holdings Inc 20191115 0 3.85 3.93 3.78 3.85 272545 3.85
CELU.US Celularity Inc 20191115 0 9.93 9.93 9.93 9.93 0 9.93
CEMI.US Chembio Diagnostics Inc 20191115 0 4.37 4.74 4.31 4.6 107922 4.6 up down incorrect
CENT.US Central Garden & Pet Company 20191115 0 32 32.2504 31.57 31.84 71441 31.84 down down correct
CENTA.US Central Garden & Pet Company 20191115 0 29.85 29.99 29.43 29.85 183536 29.85
CENX.US Century Aluminum Company 20191115 0 7.18 7.35 7.04 7.12 737138 7.12 down down correct
CERC.US Cerecor Inc 20191115 0 3 3.03 2.921 2.99 104645 2.99 down down correct
CERN.US Cerner Corporation 20191115 0 67.26 68.7804 67.09 68.4 6148715 66.7008 up up correct
CERS.US Cerus Corporation 20191115 0 4.37 4.53 4.33 4.47 1395254 4.47 up up correct
CETX.US Cemtrex Inc 20191115 0 1.36 1.41 1.3402 1.41 44535 1.41 up down incorrect
CEVA.US CEVA Inc 20191115 0 27.6 27.84 27.01 27.38 99320 27.38 down down correct
CFB.US CrossFirst Bankshares Inc 20191115 0 13.23 13.24 12.65 13.15 31131 13.15 down down correct
CFBK.US CF Bankshares Inc 20191115 0 13.64 13.64 13.381 13.5031 2359 13.3822 down down correct
CFFI.US C&F Financial Corporation 20191115 0 53.4 54.21 51.8535 52.9 10198 48.7284 down up incorrect
CFFN.US Capitol Federal Financial Inc 20191115 0 14.33 14.4116 14.21 14.25 253871 12.7642 down down correct
CFMS.US Conformis Inc 20191115 0 1.83 1.9 1.81 1.88 472226 1.88 up up correct
CFRX.US ContraFect Corporation 20191115 0 0.29 0.3 0.29 0.2913 236388 2.913 up up correct
CG.US The Carlyle Group Inc 20191115 0 28.2 28.48 28.07 28.4 339763 26.8014 up down incorrect
CGBD.US TCG BDC Inc 20191115 0 13.45 13.54 13.3614 13.46 480023 10.0014 up up correct
CGC.US Canopy Growth Corporation 20191115 0 15.25 15.86 15.21 15.33 8340362 15.33 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20191115 0 24.38 24.38 24.38 24.38 0 21.7485
CGEN.US Compugen Ltd 20191115 0 5.58 5.78 5.49 5.64 185121 5.64 up up correct
CGNX.US Cognex Corporation 20191115 0 51.09 51.59 50.43 51.41 1324123 49.7227 up up correct
CGO.US Calamos Global Total Return Fund 20191115 0 12.54 12.65 12.519 12.64 11315 10.487 up up correct
CGRN.US Capstone Green Energy Corporation 20191115 0 2.61 2.6576 2.51 2.57 71380 2.57 down down correct
CHCI.US Comstock Holding Companies Inc 20191115 0 2.3 2.3114 2.0733 2.213 2212 2.213 down down correct
CHCO.US City Holding Company 20191115 0 80.65 81.08 79.71 79.74 48766 74.7147 down down correct
CHDN.US Churchill Downs Incorporated 20191115 0 127.27 127.32 125.38 126.51 171900 125.1242 down down correct
CHEF.US The Chefs' Warehouse Inc 20191115 0 35.89 35.89 34.44 35.02 191884 35.02 down down correct
CHEK.US Check 20191115 0 1.52 1.61 1.35 1.5096 81563 1.5096 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20191115 0 10.73 10.76 10.71 10.71 86699 8.9873 down down correct
CHKP.US Check Point Software Technologies Ltd 20191115 0 116.6 117.04 115.96 116.4 564781 116.4 down down correct
CHMG.US Chemung Financial Corporation 20191115 0 45.5 46.1 45.0815 45.21 6187 42.1643 down down correct
CHNG.US Change Healthcare Inc 20191115 0 14.07 14.08 13.33 13.53 1688445 13.53 down down correct
CHNGU.US Change Healthcare Inc 20191115 0 51.49 52.56 51.49 51.86 169900 46.3027 up up correct
CHNR.US China Natural Resources Inc 20191115 0 1.67 1.876 1.6485 1.65 9115 1.65 down down correct
CHRS.US Coherus BioSciences Inc 20191115 0 19.09 19.17 18.62 18.96 557071 18.96 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20191115 0 74.89 75.26 74.38 74.72 1071646 70.8906 down down correct
CHSCL.US CHS Inc 20191115 0 27.43 27.6 27.42 27.48 21791 23.6592 up up correct
CHSCM.US CHS Inc 20191115 0 26.65 26.86 26.581 26.7 13252 23.1855 up up correct
CHSCN.US CHS Inc 20191115 0 27.65 28.25 27.65 27.94 10573 24.0985 up up correct
CHSCO.US CHS Inc 20191115 0 27.72 27.8 27.72 27.8 5166 23.7264 up up correct
CHSCP.US CHS Inc 20191115 0 28.1672 28.25 28.1672 28.18 4259 24.2029 up up correct
CHTR.US Charter Communications Inc 20191115 0 482.44 485.99 473.21 475.6 842280 475.6 down up incorrect
CHUY.US Chuy's Holdings Inc 20191115 0 27.11 27.35 26.7 27.21 111850 27.21 up down incorrect
CHW.US Calamos Global Dynamic Income Fund 20191115 0 8.41 8.43 8.365 8.37 231745 6.878 down down correct
CHX.US ChampionX Corporation 20191115 0 25.72 26.01 25.16 25.62 719498 25.62 down down correct
CHY.US Calamos Convertible and High Income Fund 20191115 0 11.22 11.26 11.2 11.26 128556 9.4817 up up correct
CIDM.US Cinedigm Corp 20191115 0 0.9 0.91 0.85 0.8813 96360 0.8813 down up incorrect
CIGI.US Colliers International Group Inc 20191115 0 71.17 71.49 69.44 70.84 56948 70.6599 down up incorrect
CIH.US China Index Holdings Limited 20191115 0 3.55 3.55 3.3 3.4 37864 3.4 down down correct
CINF.US Cincinnati Financial Corporation 20191115 0 108.15 108.5379 106.81 107.1 797909 100.8768 down down correct
CIVB.US Civista Bancshares Inc 20191115 0 22.38 22.38 22.03 22.05 16295 20.9535 down down correct
CIZN.US Citizens Holding Company 20191115 0 20.5 20.52 20.49 20.5 4587 18.4637
CJJD.US China Jo 20191115 0 1.28 1.3 1.27 1.28 180317 1.28
CKPT.US Checkpoint Therapeutics Inc 20191115 0 1.79 1.82 1.73 1.79 22124 1.79
CLAR.US Clarus Corporation 20191115 0 12.1899 12.1899 12.0403 12.1301 131010 11.9878 down up incorrect
CLBK.US Columbia Financial Inc 20191115 0 16.56 16.57 16.32 16.37 91679 16.37 down up incorrect
CLBS.US Caladrius Biosciences Inc 20191115 0 2.77 2.83 2.6301 2.71 40009 2.71 down up incorrect
CLDB.US Cortland Bancorp 20191115 0 21.6 22.2 21.55 22.2 6350 20.9621 up up correct
CLDX.US Celldex Therapeutics Inc 20191115 0 2.32 2.36 2.25 2.27 79257 2.27 down down correct
CLFD.US Clearfield Inc 20191115 0 12.45 12.46 12.235 12.41 27918 12.41 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20191115 0 4.355 4.95 4.355 4.85 34614 4.85 up up correct
CLIR.US ClearSign Technologies Corporation 20191115 0 1.05 1.0569 1.0001 1.0068 12296 1.0068 down down correct
CLLS.US Cellectis S.A 20191115 0 13.45 13.7 13.33 13.53 88999 13.53 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20191115 0 3.29 3.47 3.275 3.41 189159 3.41 up up correct
CLNE.US Clean Energy Fuels Corp 20191115 0 2.07 2.1 2.04 2.08 553268 2.08 up up correct
CLNN.US Clene Inc 20191115 0 10.38 10.38 10.379 10.38 75100 10.38
CLPS.US CLPS Incorporation 20191115 0 3.38 3.667 3.1 3.3609 110930 3.3609 down up incorrect
CLPT.US ClearPoint Neuro Inc 20191115 0 3.9601 4 3.96 3.96 7995 3.96 down down correct
CLRB.US Cellectar Biosciences Inc 20191115 0 1.05 1.2 1.05 1.0924 117710 1.0924 up up correct
CLRO.US ClearOne Inc 20191115 0 1.61 1.62 1.5 1.51 36545 1.51 down down correct
CLSD.US Clearside Biomedical Inc 20191115 0 1.06 1.07 1.01 1.01 402724 1.01 down down correct
CLSK.US CleanSpark Inc 20191115 0 0.845 0.885 0.77 0.785 12367 7.8495 down down correct
CLSN.US Celsion Corporation 20191115 0 1.45 1.5 1.15 1.23 290289 1.23 down down correct
CLVS.US Clovis Oncology Inc 20191115 0 6.37 6.58 6.21 6.38 5362715 6.38 up down incorrect
CLWT.US Euro Tech Holdings Company Limited 20191115 0 1.47 1.494 1.47 1.47 4280 0.949
CLXT.US Calyxt Inc 20191115 0 4.08 4.1 3.85 3.94 93568 3.94 down down correct
CMBM.US Cambium Networks Corporation 20191115 0 6.99 7.69 6.94 7.17 62702 7.17 up up correct
CMCO.US Columbus McKinnon Corporation 20191115 0 39.53 40.69 39.53 40.31 141275 39.8148 up down incorrect
CMCSA.US Comcast Corporation 20191115 0 45.66 45.67 44.43 44.56 23183711 42.8124 down down correct
CMCT.US CIM Commercial Trust Corporation 20191115 0 14.4 14.6141 14.17 14.21 39237 13.2704 down down correct
CMCTP.US CIM Commercial Trust Corporation 20191115 0 28.144 28.2 28.144 28.2 4028 24.9048 up up correct
CME.US CME Group Inc 20191115 0 206.78 206.78 203.92 204.2 1182671 188.6315 down down correct
CMII.US CM Life Sciences II Inc 20191115 0 0.044 0.044 0.044 0.044 0 0.044
CMLS.US Cumulus Media Inc 20191115 0 14.64 14.8049 14.5 14.54 144484 14.54 down down correct
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20191115 0 0.09 0.09 0.09 0.09 0 0.09
CMMB.US Chemomab Therapeutics Ltd 20191115 0 24.3712 31.52 20.48 30.72 21939 30.72 up up correct
CMPR.US Cimpress plc 20191115 0 144.01 144.04 139.65 140.29 200969 140.29 down down correct
CMRX.US Chimerix Inc 20191115 0 1.86 1.89 1.8 1.86 385559 1.86
CMTL.US Comtech Telecommunications Corp 20191115 0 36.12 36.56 35.3 36.02 144234 34.6606 down down correct
CNBKA.US Century Bancorp Inc 20191115 0 87.27 87.35 86.81 87 5742 85.7722 down down correct
CNCE.US Concert Pharmaceuticals Inc 20191115 0 6.91 7.02 6.71 6.71 145590 6.71 down down correct
CNDT.US Conduent Incorporated 20191115 0 6.6 6.74 6.51 6.65 992478 6.65 up up correct
CNET.US ZW Data Action Technologies Inc 20191115 0 1.23 1.2465 1.22 1.22 65533 1.22 down down correct
CNFR.US Conifer Holdings Inc 20191115 0 3.96 4.045 3.92 4 5843 4 up up correct
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20191115 0 23.5 23.9599 23.5 23.9599 200 20.0526 up up correct
CNOB.US ConnectOne Bancorp Inc 20191115 0 25.38 25.38 25.16 25.23 82110 24.3199 down down correct
CNRLX.US CNRLX 20191115 0 10.87 10.87 10.87 10.87 0 10.87
CNROX.US CNROX 20191115 0 9.74 9.74 9.74 9.74 0 8.1434
CNSL.US Consolidated Communications Holdings Inc 20191115 0 4.34 4.353 4.13 4.19 715680 4.19 down down correct
CNSP.US CNS Pharmaceuticals Inc 20191115 0 4.24 4.4999 4.24 4.38 81156 4.38 up up correct
CNTG.US Centogene N.V 20191115 0 14.27 14.3 13.56 14.04 63400 14.04 down down correct
CNTY.US Century Casinos Inc 20191115 0 7.87 7.879 7.65 7.78 73574 7.78 down down correct
CNXN.US PC Connection Inc 20191115 0 50.79 50.99 50.31 50.89 56349 49.2592 up up correct
COCP.US Cocrystal Pharma Inc 20191115 0 0.4975 0.4998 0.421 0.425 93560 0.425 down up incorrect
CODA.US Coda Octopus Group Inc 20191115 0 7.34 7.45 7.24 7.31 51422 7.31 down down correct
CODX.US Co 20191115 0 0.9157 0.9157 0.871 0.884 26837 0.884 down down correct
COFS.US ChoiceOne Financial Services Inc 20191115 0 30.35 30.35 30 30 1210 27.9652 down down correct
COGT.US Cogent Biosciences Inc 20191115 0 1.02 1.06 0.76 0.795 248938 3.18 down down correct
COHR.US Coherent Inc 20191115 0 154.39 156.895 153.97 155.84 153434 155.84 up up correct
COHU.US Cohu Inc 20191115 0 20.34 20.45 19.7401 19.83 290278 19.7752 down down correct
COKE.US Coca 20191115 0 276.28 276.28 271.49 275 34032 273.0479 down up incorrect
COLB.US Columbia Banking System Inc 20191115 0 40.14 40.14 39.5 39.65 274824 36.8254 down down correct
COLL.US Collegium Pharmaceutical Inc 20191115 0 18.46 18.89 18.08 18.115 410334 18.115 down down correct
COLM.US Columbia Sportswear Company 20191115 0 94.54 94.54 92.95 93.16 228960 91.6875 down down correct
COMM.US CommScope Holding Company Inc 20191115 0 14.81 15.21 14.8 14.95 3204412 14.4311 up up correct
COMS.US COMSovereign Holding Corp 20191115 0 0.81 0.85 0.8 0.8 7393 2.4 down down correct
CONE.US CyrusOne Inc 20191115 0 64.56 64.8789 64.09 64.31 1044467 60.5795 down down correct
CONN.US Conn's Inc 20191115 0 22.58 22.58 21.685 22.23 251973 22.23 down down correct
COOP.US Mr. Cooper Group Inc 20191115 0 12.55 12.55 12.2 12.33 536299 12.33 down down correct
CORE.US Core 20191115 0 26.49 27.01 26.21 26.37 422694 25.5695 down down correct
CORT.US Corcept Therapeutics Incorporated 20191115 0 16.6 16.63 16.17 16.44 702920 16.44 down down correct
COST.US Costco Wholesale Corporation 20191115 0 305.31 305.44 301.6 303.66 1707125 291.1952 down down correct
COUP.US Coupa Software Incorporated 20191115 0 137.15 143.6 135.1444 143.08 1675144 143.08 up up correct
COWN.US Cowen Inc 20191115 0 14.78 14.99 14.78 14.85 122884 14.5341 up up correct
COWNL.US Cowen Group Inc 20191115 0 27.35 27.35 27.1 27.14 11145 23.0563 down down correct
CPAAW.US Conyers Park III Acquisition Corp. Warrants 20191115 0 1.67 1.75 1.6619 1.75 24420 1.75 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20191115 0 4.98 4.9801 4.8 4.85 15174 4.85 down down correct
CPLP.US Capital Product Partners L.P 20191115 0 11.63 11.74 11.5399 11.55 67469 10.1014 down up incorrect
CPRDX.US CPRDX 20191115 0 10.09 10.09 10.09 10.09 0 9.1886
CPREX.US CPREX 20191115 0 10.1 10.1 10.1 10.1 0 9.1563
CPRSX.US CPRSX 20191115 0 10.09 10.09 10.09 10.09 0 9.3023
CPRT.US Copart Inc 20191115 0 86.5 86.55 85.52 85.99 1769900 85.99 down down correct
CPRTX.US CPRTX 20191115 0 10.09 10.09 10.09 10.09 0 9.2745
CPRX.US Catalyst Pharmaceuticals Inc 20191115 0 4.6 4.61 4.16 4.44 3948616 4.44 down up incorrect
CPSH.US CPS Technologies Corporation 20191115 0 1.07 1.07 1.028 1.028 1143 1.028 down down correct
CPSI.US Computer Programs and Systems Inc 20191115 0 26.33 26.65 26.3 26.51 98664 26.2079 up up correct
CPSS.US Consumer Portfolio Services Inc 20191115 0 3.43 3.48 3.43 3.43 1769 3.43
CPTAG.US Capitala Finance Corp 20191115 0 24.46 24.54 24.46 24.54 678 21.6568 up up correct
CPTAL.US Capitala Finance Corp 20191115 0 24.45 24.5392 24.32 24.5392 3435 21.5509 up up correct
CRAI.US CRA International Inc 20191115 0 50.55 51.04 49.84 50.58 46583 48.6544 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20191115 0 4.33 4.6 4.3 4.45 836347 4.45 up up correct
CRDF.US Cardiff Oncology Inc 20191115 0 1.42 1.53 1.42 1.52 475135 1.52 up up correct
CRDFX.US CRDFX 20191115 0 24.38 24.38 24.38 24.38 0 21.7526
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20191115 0 24.38 24.38 24.38 24.38 0 21.3936
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20191115 0 2.6 2.62 2.3 2.5 74857 2.5 down down correct
CRDLX.US CRDLX 20191115 0 24.37 24.37 24.37 24.37 0 21.7381
CRDTX.US Griffin Inst Access Credit Fund CL A 20191115 0 24.37 24.37 24.37 24.37 0 21.7403
CREDX.US CREDX 20191115 0 10.19 10.19 10.19 10.19 0 9.7429
CREG.US China Recycling Energy Corporation 20191115 0 0.34 0.3581 0.325 0.33 23671 3.3 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20191115 0 4.34 4.34 4.06 4.09 249458 4.09 down down correct
CREX.US Creative Realities Inc 20191115 0 1.6015 1.62 1.6015 1.617 790 1.617 up down incorrect
CRIS.US Curis Inc 20191115 0 1.43 1.51 1.4 1.44 248572 1.44 up down incorrect
CRMD.US CorMedix Inc 20191115 0 5.32 5.7 5.1973 5.56 258606 5.56 up down incorrect
CRMT.US America's Car 20191115 0 87.14 88.1608 85.53 87.66 94822 87.66 up up correct
CRNC.US Cerence Inc 20191115 0 15.25 15.56 14.85 15.52 231913 15.52 up down incorrect
CRNT.US Ceragon Networks Ltd 20191115 0 1.75 1.83 1.74 1.76 773840 1.76 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20191115 0 18.55 19.48 18.11 18.56 26002 18.56 up up correct
CRON.US Cronos Group Inc 20191115 0 6.62 6.79 6.15 6.28 17375331 6.28 down up incorrect
CROX.US Crocs Inc 20191115 0 36.24 37 36.05 36.66 2501649 36.66 up down incorrect
CRSP.US CRISPR Therapeutics AG 20191115 0 55.5 57.4 55.07 56.87 763237 56.87 up up correct
CRTD.US Creatd Inc 20191115 0 12.9 13.5 12.9 13.5 550 13.5 up up correct
CRTO.US Criteo S.A 20191115 0 16.95 17.02 16.435 16.57 1573145 16.57 down up incorrect
CRTX.US Cortexyme Inc 20191115 0 23 23.75 23 23.41 121457 23.41 up up correct
CRUS.US Cirrus Logic Inc 20191115 0 72.97 73.5 72.5035 72.71 736164 72.71 down down correct
CRVL.US CorVel Corporation 20191115 0 76.33 76.65 75.31 76.57 105178 76.57 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20191115 0 2.87 2.97 2.78 2.89 248212 2.89 up up correct
CRWD.US CrowdStrike Holdings Inc 20191115 0 53 59.99 53 59.75 4025799 59.75 up up correct
CRWS.US Crown Crafts Inc 20191115 0 7.57 7.6 7.29 7.46 55688 6.184 down down correct
CSBR.US Champions Oncology Inc 20191115 0 5.2 5.39 4.976 5.39 59074 5.39 up up correct
CSCO.US Cisco Systems Inc 20191115 0 45.07 45.65 44.81 45.09 32387641 42.3526 up up correct
CSCW.US Color Star Technology Co. Ltd 20191115 0 2.22 2.22 2.14 2.14 832 2.14 down down correct
CSGP.US CoStar Group Inc 20191115 0 571.77 583.77 567.7 583.23 222386 58.323 up up correct
CSGS.US CSG Systems International Inc 20191115 0 57 57.07 56.16 57.02 648841 54.4322 up up correct
CSII.US Cardiovascular Systems Inc 20191115 0 42.79 44.4494 41.76 44.31 373229 44.31 up up correct
CSIQ.US Canadian Solar Inc 20191115 0 15.3 15.93 14.9 14.95 1551055 14.95 down down correct
CSPI.US CSP Inc 20191115 0 12.53 12.79 12.5005 12.645 3232 12.3628 up up correct
CSQ.US Calamos Strategic Total Return Fund 20191115 0 13.14 13.2107 13.13 13.18 219547 11.2029 up up correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20191115 0 9.4 9.5 8.4401 8.93 82852 8.8008 down down correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20191115 0 25.56 25.85 25.4 25.772 23236 21.0448 up down incorrect
CSTE.US Caesarstone Ltd 20191115 0 15.96 16.03 15.73 15.79 227420 15.1346 down down correct
CSTL.US Castle Biosciences Inc 20191115 0 28.49 30.27 28.1 28.76 216530 28.76 up up correct
CSTR.US Capstar Financial Holdings Inc 20191115 0 16.76 16.83 16.54 16.81 71488 16.327 up up correct
CSWC.US Capital Southwest Corporation 20191115 0 20.99 21.18 20.9 21.09 50494 15.61 up up correct
CSWI.US CSW Industrials Inc 20191115 0 75.89 76.24 75.08 75.18 62290 74.2912 down up incorrect
CSX.US CSX Corporation 20191115 0 72.31 72.31 71.36 71.61 2860936 23.2156 down down correct
CTAS.US Cintas Corporation 20191115 0 258.45 260.025 255.535 256.12 659585 251.1932 down down correct
CTBI.US Community Trust Bancorp Inc 20191115 0 44.78 44.78 44.01 44.28 31681 40.4237 down down correct
CTG.US Computer Task Group Incorporated 20191115 0 5.705 5.77 5.33 5.56 124786 5.56 down down correct
CTHR.US Charles & Colvard Ltd 20191115 0 1.475 1.49 1.42 1.4295 33444 1.4295 down up incorrect
CTIB.US Yunhong CTI Ltd 20191115 0 0.74 1.15 0.54 0.8699 327058 0.8699 up up correct
CTIC.US CTI BioPharma Corp 20191115 0 0.738 0.75 0.7 0.722 58880 0.722 down down correct
CTLP.US Cantaloupe Inc 20191115 0 7.1 7.1 6.75 6.83 262735 6.83 down down correct
CTMX.US CytomX Therapeutics Inc 20191115 0 5.45 5.51 5.34 5.36 354201 5.36 down down correct
CTRE.US CareTrust REIT Inc 20191115 0 19.65 20.12 19.56 20.11 1800624 18.1538 up up correct
CTRM.US Castor Maritime Inc 20191115 0 2.48 2.76 2.4196 2.62 41139 26.2 up up correct
CTRN.US Citi Trends Inc 20191115 0 18.91 18.95 18.49 18.8 53355 18.6517 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20191115 0 63.4 63.4 62.68 63.38 2553649 61.5512 down down correct
CTSO.US Cytosorbents Corporation 20191115 0 4.31 4.31 4.01 4.17 192025 4.17 down up incorrect
CTXR.US Citius Pharmaceuticals Inc 20191115 0 0.5 0.55 0.479 0.4922 103889 0.4922 down down correct
CTXS.US Citrix Systems Inc 20191115 0 111.9 112.67 111.4 112.59 2285560 109.4676 up up correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20191115 0 6.9588 6.9898 6.9239 6.9774 4672 4.5532 up up correct
CUE.US Cue Biopharma Inc 20191115 0 9.07 9.14 8.79 8.8 37989 8.8 down down correct
CUEN.US Cuentas Inc 20191115 0 3.45 3.45 3.45 3.45 0 8.625
CUTR.US Cutera Inc 20191115 0 35.08 35.87 35.08 35.72 250914 35.72 up up correct
CVBF.US CVB Financial Corp 20191115 0 21.52 21.53 21.27 21.33 418995 19.8293 down down correct
CVCO.US Cavco Industries Inc 20191115 0 196.9 196.9 191.23 191.71 27900 191.71 down down correct
CVCY.US Central Valley Community Bancorp 20191115 0 20.9 20.975 20.75 20.9 14830 19.8442
CVET.US Covetrus Inc 20191115 0 13.61 14.94 13.57 14.93 3239667 14.93 up up correct
CVGI.US Commercial Vehicle Group Inc 20191115 0 7.09 7.09 6.87 6.92 169465 6.92 down down correct
CVGW.US Calavo Growers Inc 20191115 0 84.46 85.07 83.485 84.84 146956 81.2416 up down incorrect
CVLG.US Covenant Logistics Group Inc 20191115 0 15.04 15.065 14.79 14.81 77533 14.81 down down correct
CVLT.US Commvault Systems Inc 20191115 0 48.8 48.92 48.03 48.65 477571 48.65 down down correct
CVLY.US Codorus Valley Bancorp Inc 20191115 0 22.46 22.57 22.04 22.22 7255 20.8726 down up incorrect
CVV.US CVD Equipment Corporation 20191115 0 3.74 3.8 3.74 3.8 711 3.8 up up correct
CWBC.US Community West Bancshares 20191115 0 10.31 10.59 10 10.59 5022 10.1103 up up correct
CWBR.US CohBar Inc 20191115 0 2.01 2.01 1.9 1.9 29307 1.9 down down correct
CWCO.US Consolidated Water Co. Ltd 20191115 0 15.95 16.09 15.4929 15.875 137273 15.0646 down down correct
CWST.US Casella Waste Systems Inc 20191115 0 42.45 42.49 41.44 41.84 166101 41.84 down down correct
CXDC.US China XD Plastics Company Limited 20191115 0 1.99 2.0237 1.96 2.01 25761 2.01 up up correct
CXDO.US Crexendo Inc 20191115 0 4 4.01 4 4.01 4076 4.01 up up correct
CYAD.US Celyad Oncology SA 20191115 0 9.051 9.051 8.6 8.68 22584 8.68 down up incorrect
CYAN.US Cyanotech Corporation 20191115 0 2.4 2.4 2.4 2.4 307 2.4
CYBE.US CyberOptics Corporation 20191115 0 18.22 18.2779 17.99 18.19 16155 18.19 down down correct
CYBR.US CyberArk Software Ltd 20191115 0 114.59 115 111.74 112.95 602562 112.95 down down correct
CYCC.US Cyclacel Pharmaceuticals Inc 20191115 0 0.3987 0.3998 0.371 0.39 1370 7.8 down down correct
CYCN.US Cyclerion Therapeutics Inc 20191115 0 1.84 1.88 1.78 1.8 584075 1.8 down up incorrect
CYRN.US Cyren Ltd 20191115 0 1.6245 1.68 1.6001 1.66 2873 1.66 up up correct
CYRX.US Cryoport Inc 20191115 0 15.36 15.84 15.17 15.56 373650 15.56 up up correct
CYTH.US Cyclo Therapeutics Inc 20191115 0 0.249 0.249 0.2385 0.2489 971 24.89 down down correct
CYTK.US Cytokinetics Incorporated 20191115 0 8.2 8.305 7.96 8.18 562416 8.18 down down correct
CYTO.US Auris Medical Holding Ltd 20191115 0 1.34 1.4 1.31 1.35 41617 1.35 up up correct
CZNC.US Citizens & Northern Corporation 20191115 0 26.84 26.95 25.8611 26.37 9227 23.8074 down down correct
CZR.US Caesars Entertainment Inc 20191115 0 51.5 52.11 50.88 52.06 1386291 52.06 up up correct
DAKT.US Daktronics Inc 20191115 0 6.77 6.77 6.65 6.74 64112 6.6225 down down correct
DALN.US DallasNews Corporation Series A Common Stock 20191115 0 3.39 3.39 3.0269 3.105 13856 10.7146 down up incorrect
DARE.US Daré Bioscience Inc 20191115 0 0.77 0.79 0.74 0.76 196137 0.76 down down correct
DBVT.US DBV Technologies S.A 20191115 0 7.36 7.76 7.35 7.68 270852 7.68 up up correct
DBX.US Dropbox Inc 20191115 0 18.91 19.24 18.685 19.21 4428012 19.21 up up correct
DCOM.US Dime Community Bancshares Inc 20191115 0 19.79 19.815 19.49 19.745 1127263 17.5271 down down correct
DCPH.US Deciphera Pharmaceuticals Inc 20191115 0 48.52 49.97 48.27 48.91 476195 48.91 up up correct
DCTH.US Delcath Systems Inc 20191115 0 0.0438 0.047 0.0425 0.044 182070 30.8 up up correct
DDOG.US Datadog Inc 20191115 0 41.75 42.96 40.43 40.63 2121844 40.63 down down correct
DENN.US Denny's Corporation 20191115 0 19.3 19.49 19.225 19.42 346339 19.42 up up correct
DFFN.US Diffusion Pharmaceuticals Inc 20191115 0 0.2468 0.2597 0.23 0.23 1192899 0.23 down down correct
DGICA.US Donegal Group Inc 20191115 0 14.81 14.92 14.71 14.71 32324 13.5294 down down correct
DGICB.US Donegal Group Inc 20191115 0 12.9 12.9 12.87 12.88 2017 11.9953 down up incorrect
DGII.US Digi International Inc 20191115 0 16.88 17.455 16.08 17.36 612348 17.36 up up correct
DGLY.US Digital Ally Inc 20191115 0 1.204 1.229 1.1 1.17 48874 1.17 down down correct
DHC.US Diversified Healthcare Trust 20191115 0 7.65 7.745 7.545 7.57 1167285 7.316 down down correct
DHCNI.US DHCNI 20191115 0 24.54 24.64 24.39 24.51 35500 21.4976 down down correct
DHCNL.US Diversified Healthcare Trust 20191115 0 25.63 25.66 25.5 25.55 14408 24.6492 down down correct
DHIL.US Diamond Hill Investment Group Inc 20191115 0 144.71 149.47 143.75 148.38 43445 126.5923 up up correct
DIOD.US Diodes Incorporated 20191115 0 46.54 46.68 45.69 46.01 428090 46.01 down down correct
DISCA.US Discovery Inc 20191115 0 30 30.24 29.61 29.72 4881164 29.72 down down correct
DISCK.US Discovery Inc 20191115 0 28.02 28.37 27.75 27.88 2904490 27.88 down down correct
DISH.US DISH Network Corporation 20191115 0 35.66 35.95 35.47 35.95 1605841 35.95 up up correct
DJCO.US Daily Journal Corporation 20191115 0 283.59 283.59 280.8 280.8 1317 280.8 down down correct
DLHC.US DLH Holdings Corp 20191115 0 4.2 4.265 3.9 4.1345 24562 4.1345 down down correct
DLPN.US Dolphin Entertainment Inc 20191115 0 0.7 0.735 0.7 0.72 4343 3.6 up up correct
DLTH.US Duluth Holdings Inc 20191115 0 8.95 9.24 8.74 9.22 373730 9.22 up up correct
DLTR.US Dollar Tree Inc 20191115 0 109.37 109.45 107.76 108.85 1223258 108.85 down up incorrect
DMAC.US DiaMedica Therapeutics Inc 20191115 0 3.371 3.6787 3.19 3.54 50222 3.54 up up correct
DMLP.US Dorchester Minerals L.P 20191115 0 18.15 18.15 17.8 17.95 23269 14.6183 down down correct
DMRC.US Digimarc Corporation 20191115 0 35.06 35.65 34.8 35 94901 35 down down correct
DMTK.US DermTech Inc 20191115 0 9.1 9.15 8.75 8.75 22969 8.75 down up incorrect
DNLI.US Denali Therapeutics Inc 20191115 0 14.9 15.35 14.9 15.14 230482 15.14 up up correct
DOCU.US DocuSign Inc 20191115 0 67.9 68.47 67.08 67.78 1151472 67.78 down up incorrect
DOGZ.US Dogness (International) Corporation 20191115 0 1.61 1.73 1.61 1.61 70321 1.61
DOMO.US Domo Inc 20191115 0 17.03 17.21 16.65 16.8 227017 16.8 down down correct
DOOO.US BRP Inc 20191115 0 46.68 47.31 46.64 46.84 25365 46.532 up up correct
DORM.US Dorman Products Inc 20191115 0 72.56 72.82 71.56 72.53 205045 72.53 down down correct
DOX.US Amdocs Limited 20191115 0 68.57 69.06 67.91 68.68 978552 66.0014 up up correct
DOYU.US DouYu International Holdings Limited 20191115 0 7.3 7.62 7.3 7.52 578307 7.52 up up correct
DRIO.US DarioHealth Corp 20191115 0 0.21 0.2193 0.2035 0.2071 163433 4.142 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20191115 0 50 50 50 50 0 50
DRNA.US Dicerna Pharmaceuticals Inc 20191115 0 20.21 20.43 19.23 19.3 1338150 19.3 down up incorrect
DRRX.US DURECT Corporation 20191115 0 1.91 1.95 1.81 1.94 721259 1.94 up down incorrect
DRTT.US DIRTT Environmental Solutions Ltd 20191115 0 3.06 3.32 3.06 3.15 65356 3.15 up down incorrect
DSGX.US The Descartes Systems Group Inc 20191115 0 40.56 41.28 40.25 41.13 54415 41.13 up up correct
DSKE.US Daseke Inc 20191115 0 3.14 3.22 3.08 3.135 184227 3.135 down down correct
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20191115 0 0.16 0.2389 0.1513 0.21 121468 0.21 up down incorrect
DSPG.US DSP Group Inc 20191115 0 15.17 15.17 14.77 14.825 1245348 14.825 down up incorrect
DSWL.US Deswell Industries Inc 20191115 0 2.44 2.56 2.44 2.55 14407 2.2194 up down incorrect
DTEA.US DAVIDsTEA Inc 20191115 0 1.552 1.664 1.552 1.57 90054 1.57 up up correct
DTIL.US Precision BioSciences Inc 20191115 0 11.79 12.39 10.9 12.11 1591087 12.11 up up correct
DTSS.US Datasea Inc 20191115 0 1.981 1.9969 1.8 1.9969 8837 1.9969 up up correct
DTST.US Data Storage Corporation 20191115 0 0.14 0.152 0.14 0.148 10191 0.148 up up correct
DUO.US Fangdd Network Group Ltd 20191115 0 13 13.1 12.67 13.01 5802 13.01 up up correct
DUOT.US Duos Technologies Group Inc 20191115 0 6.72 6.72 6.58 6.72 221 6.72
DVAX.US Dynavax Technologies Corporation 20191115 0 5.87 6.13 5.79 5.83 719161 5.83 down down correct
DVCR.US Diversicare Healthcare Services Inc 20191115 0 2.6 2.6 2.6 2.6 2747 2.6
DWSN.US Dawson Geophysical Company 20191115 0 2.73 2.7703 2.5695 2.7 50675 2.7 down down correct
DXCM.US DexCom Inc 20191115 0 203.39 208.38 202.02 208.37 1170996 208.37 up down incorrect
DXLG.US Destination XL Group Inc. Common Stock 20191115 0 1.53 1.53 1.49 1.51 2195 1.51 down down correct
DXPE.US DXP Enterprises Inc 20191115 0 40.02 40.02 39.2 39.36 35097 39.36 down down correct
DXYN.US The Dixie Group Inc 20191115 0 1.42 1.45 1.21 1.4111 37276 1.4111 down down correct
DYAI.US Dyadic International Inc 20191115 0 6.08 6.08 5.81 6 57093 6 down down correct
DYNT.US Dynatronics Corporation 20191115 0 0.7575 0.7575 0.7199 0.7499 135579 0.7499 down down correct
DZSI.US DZS Inc 20191115 0 7.6 7.75 7.445 7.7 145295 7.7 up up correct
EA.US Electronic Arts Inc 20191115 0 98.85 99.39 97.3699 97.54 3315572 96.9285 down down correct
EAST.US Eastside Distilling Inc 20191115 0 3.51 3.67 3.41 3.5 60970 3.5 down down correct
EBAY.US eBay Inc 20191115 0 35.38 35.575 35.185 35.27 6301985 34.253 down down correct
EBAYL.US eBay Inc. NT 56 20191115 0 26.53 26.63 26.53 26.63 19962 24.7716 up up correct
EBIX.US Ebix Inc 20191115 0 32.92 35.04 32.15 34.5 951909 33.6678 up down incorrect
EBMT.US Eagle Bancorp Montana Inc 20191115 0 20.08 20.4 20.0139 20.25 5578 19.4377 up up correct
EBSB.US Meridian Bancorp Inc 20191115 0 19.98 20.08 19.85 19.96 77275 19.0849 down down correct
EBTC.US Enterprise Bancorp Inc 20191115 0 30.45 30.79 30.06 30.61 8498 29.0809 up up correct
ECHO.US Echo Global Logistics Inc 20191115 0 20.98 20.98 20.3 20.63 180655 20.63 down down correct
ECOL.US US Ecology Inc 20191115 0 56.46 56.5 54.5 54.89 310972 54.7063 down down correct
ECOLW.US US Ecology Inc 20191115 0 8.7 8.9 8.25 8.4 100309 8.4 down down correct
ECOR.US electroCore Inc 20191115 0 1.5 1.6599 1.5 1.58 185814 1.58 up up correct
ECPG.US Encore Capital Group Inc 20191115 0 36.68 36.98 36.11 36.47 317478 36.47 down down correct
EDAP.US EDAP TMS S.A 20191115 0 4.65 4.965 4.65 4.84 221404 4.84 up up correct
EDIT.US Editas Medicine Inc 20191115 0 22.82 23.3 22.64 22.86 503737 22.86 up up correct
EDRY.US EuroDry Ltd 20191115 0 7.99 7.99 7.99 7.99 533 7.99
EDSA.US Edesa Biotech Inc 20191115 0 4.86 5.06 4.7608 5.06 9743 5.06 up up correct
EDUC.US Educational Development Corporation 20191115 0 6.6885 6.6885 6.6885 6.6885 518 6.2925
EEFT.US Euronet Worldwide Inc 20191115 0 153.19 154.29 152.1109 153.14 350012 153.14 down down correct
EFOI.US Energy Focus Inc 20191115 0 0.4395 0.4395 0.4152 0.429 21930 2.145 down down correct
EFSC.US Enterprise Financial Services Corp 20191115 0 45.25 45.28 44.85 44.99 40297 43.0677 down down correct
EGAN.US eGain Corporation 20191115 0 7.77 7.78 7.67 7.77 64676 7.77
EGBN.US Eagle Bancorp Inc 20191115 0 45.15 45.16 44.82 45.035 154478 42.8707 down down correct
EGLE.US Eagle Bulk Shipping Inc 20191115 0 3.93 4.06 3.79 4.05 363021 26.9314 up down incorrect
EGLX.US Enthusiast Gaming Holdings Inc 20191115 0 1.5641 1.5641 1.5641 1.5641 237 1.5641
EGRX.US Eagle Pharmaceuticals Inc 20191115 0 56.81 58.14 56.14 57.2 165913 57.2 up up correct
EHTH.US eHealth Inc 20191115 0 76.37 81 75.82 80.05 708480 80.05 up up correct
EIGR.US Eiger BioPharmaceuticals Inc 20191115 0 11.67 11.7776 11.23 11.48 111329 11.48 down down correct
EIOMX.US EIOMX 20191115 0 10.45 10.45 10.45 10.45 0 10.1925
EKSO.US Ekso Bionics Holdings Inc 20191115 0 0.56 0.5964 0.54 0.5547 10415 8.3205 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20191115 0 0.6426 0.685 0.5905 0.65 3216 11.7 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20191115 0 4.1 4.3 4.03 4.22 115042 4.22 up down incorrect
ELSE.US Electro 20191115 0 3.6 3.6 3.55 3.55 2525 3.55 down down correct
ELTK.US Eltek Ltd 20191115 0 3.88 4.12 3.73 4.06 46098 4.06 up down incorrect
EMCF.US Emclaire Financial Corp 20191115 0 32.8276 32.8276 32.8276 32.8276 202 29.6545
EMKR.US EMCORE Corporation 20191115 0 3.1 3.18 3.1 3.16 22761 3.16 up down incorrect
EML.US The Eastern Company 20191115 0 28.3 29.03 27.65 28.4 8715 27.3541 up up correct
ENDP.US Endo International plc 20191115 0 4.15 4.69 4.08 4.53 6913316 4.53 up up correct
ENG.US ENGlobal Corporation 20191115 0 0.96 1.12 0.9044 1.06 679212 1.06 up up correct
ENLV.US Enlivex Therapeutics Ltd 20191115 0 8.43 8.65 8.1538 8.19 22324 8.19 down down correct
ENOB.US Enochian Biosciences Inc 20191115 0 5.77 5.89 5.58 5.88 82288 5.88 up up correct
ENPH.US Enphase Energy Inc 20191115 0 18.63 19.68 18.35 19.32 3795433 19.32 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20191115 0 10.29 10.3 10.28 10.28 8939 10.28 down down correct
ENSG.US The Ensign Group Inc 20191115 0 41.05 41.5 40.4 41.4 223775 41.097 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20191115 0 62.52 62.89 61.65 62.6 131350 62.6 up up correct
ENTG.US Entegris Inc 20191115 0 48.59 49.96 48.5 49.55 915029 49.1598 up up correct
ENVB.US Enveric Biosciences Inc 20191115 0 0.1209 0.135 0.12 0.12 11307 12 down down correct
EOLS.US Evolus Inc 20191115 0 13.97 14.33 13.78 14.05 713647 14.05 up up correct
EPAY.US Bottomline Technologies (de) Inc 20191115 0 47.25 48.03 47.115 47.755 181481 47.755 up down incorrect
EPIX.US ESSA Pharma Inc 20191115 0 5 5.25 5 5.15 26482 5.15 up up correct
EPSN.US Epsilon Energy Ltd 20191115 0 3.28 3.6 3.28 3.6 4503 3.6 up up correct
EPZM.US Epizyme Inc 20191115 0 15.38 15.49 15.11 15.36 261751 15.36 down down correct
EQ.US Equillium Inc 20191115 0 3.4953 3.5 3.39 3.4905 3865 3.4905 down down correct
EQBK.US Equity Bancshares Inc 20191115 0 28.52 28.52 27.99 28.2 20133 28.1343 down down correct
EQIX.US Equinix Inc. (REIT) 20191115 0 548.84 552.01 543.72 550.41 452555 531.4879 up up correct
EQOS.US Diginex Limited 20191115 0 10 10.01 9.91 9.98 2400 9.98 down up incorrect
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20191115 0 9.05 9.165 9.05 9.13 3372257 8.8034 up up correct
ERIE.US Erie Indemnity Company 20191115 0 185.12 186.2133 176.22 177.04 101394 168.5233 down down correct
ERII.US Energy Recovery Inc 20191115 0 8.8 8.85 8.72 8.77 207352 8.77 down down correct
ERYP.US ERYTECH Pharma S.A 20191115 0 4.85 4.85 4.85 4.85 202 4.85
ESBK.US Elmira Savings Bank 20191115 0 14.65 14.81 14.65 14.76 1658 13.267 up up correct
ESCA.US Escalade Incorporated 20191115 0 11 11.1602 10.8 10.8 9919 9.9533 down down correct
ESEA.US Euroseas Ltd 20191115 0 0.47 0.4952 0.4441 0.4702 342872 3.7616 up up correct
ESGR.US Enstar Group Limited 20191115 0 204 204 201.6474 202.27 21983 202.27 down up incorrect
ESGRO.US Enstar Group Limited 20191115 0 26.77 26.7895 26.57 26.66 44098 23.4119 down up incorrect
ESGRP.US Enstar Group Limited 20191115 0 27.22 27.22 27.02 27.1 22562 23.9023 down down correct
ESLT.US Elbit Systems Ltd 20191115 0 165.09 165.68 164.74 165.36 10049 160.8312 up up correct
ESPR.US Esperion Therapeutics Inc 20191115 0 40.11 40.54 39.67 40.47 477077 40.47 up up correct
ESQ.US Esquire Financial Holdings Inc 20191115 0 23.8 24.4894 23.8 24.11 197690 24.11 up up correct
ESSA.US ESSA Bancorp Inc 20191115 0 16.89 16.91 16.89 16.91 5168 15.8039 up down incorrect
ESTA.US Establishment Labs Holdings Inc 20191115 0 23.81 23.94 23.19 23.83 166557 23.83 up up correct
ESXB.US Community Bankers Trust Corporation 20191115 0 8.61 8.82 8.57 8.79 24820 8.2352 up up correct
ET.US PE 20191115 0 24.69 24.88 24.69 24.81 175202 21.7508 up up correct
ETNB.US 89bio Inc 20191115 0 23.23 27.415 23 27 110231 27 up up correct
ETON.US Eton Pharmaceuticals Inc 20191115 0 5.5 6.06 5.5 5.86 135281 5.86 up up correct
ETSY.US Etsy Inc 20191115 0 42.3 42.98 41.74 42 5042559 42 down down correct
ETTX.US Entasis Therapeutics Holdings Inc 20191115 0 5.1 5.2282 5.01 5.01 10556 5.01 down up incorrect
EVBG.US Everbridge Inc 20191115 0 84.35 85 83.56 84.98 290415 84.98 up up correct
EVER.US EverQuote Inc 20191115 0 27.74 28.59 27.37 28.35 370100 28.35 up up correct
EVFM.US Evofem Biosciences Inc 20191115 0 5.46 5.46 5.38 5.43 15842 5.43 down down correct
EVGN.US Evogene Ltd 20191115 0 1.51 1.51 1.5 1.5025 2357 1.5025 down down correct
EVK.US Ever 20191115 0 2.13 2.13 1.84 2.01 3726 2.01 down down correct
EVLO.US Evelo Biosciences Inc 20191115 0 6.28 6.36 6.07 6.11 15354 6.11 down down correct
EVOK.US Evoke Pharma Inc 20191115 0 1.05 1.13 1.05 1.1 578102 1.1 up down incorrect
EVOL.US Evolving Systems Inc 20191115 0 0.9712 1.0851 0.9712 1.0173 14783 1.0173 up up correct
EVOP.US EVO Payments Inc 20191115 0 27.86 28.09 27.46 27.92 282113 27.92 up up correct
EWBC.US East West Bancorp Inc 20191115 0 45.22 45.68 44.61 44.89 583629 42.8107 down down correct
EXAS.US Exact Sciences Corporation 20191115 0 81.03 83.73 80.3451 82.05 2716680 82.05 up up correct
EXC.US Exelon Corporation 20191115 0 44.8 45.035 44.51 45.02 4607847 41.9377 up up correct
EXEL.US Exelixis Inc 20191115 0 16.7 16.8 16.36 16.51 2148866 16.51 down down correct
EXLS.US ExlService Holdings Inc 20191115 0 69.58 69.58 68.74 69.38 119863 69.38 down up incorrect
EXPD.US Expeditors International of Washington Inc 20191115 0 76.61 77.08 76.18 76.39 978237 74.235 down up incorrect
EXPE.US Expedia Group Inc 20191115 0 96.01 96.23 95.14 95.67 2936403 94.9771 down up incorrect
EXPI.US eXp World Holdings Inc 20191115 0 10 10.03 9.53 9.67 237142 4.8268 down down correct
EXPO.US Exponent Inc 20191115 0 63.26 63.52 62.78 63.45 195484 62.1924 up up correct
EXTR.US Extreme Networks Inc 20191115 0 6.65 6.7 6.44 6.65 1244065 6.65
EYE.US National Vision Holdings Inc 20191115 0 27.14 27.81 26.7 27.59 651341 27.59 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20191115 0 4.43 4.84 4.42 4.6899 33678 4.6899 up up correct
EYEN.US Eyenovia Inc 20191115 0 2.765 2.91 2.67 2.83 85690 2.83 up up correct
EYES.US Second Sight Medical Products Inc 20191115 0 0.9 0.9 0.86 0.8845 15098 7.076 down up incorrect
EYPT.US EyePoint Pharmaceuticals Inc 20191115 0 1.43 1.45 1.35 1.38 913338 13.8 down down correct
EZPW.US EZCORP Inc 20191115 0 5.21 5.21 5.08 5.18 1466728 5.18 down down correct
FAMI.US Farmmi Inc 20191115 0 1.2663 1.3 1.26 1.28 4463 1.28 up up correct
FANG.US Diamondback Energy Inc 20191115 0 76.55 77.87 76.075 77.09 2203838 72.8785 up up correct
FANH.US Fanhua Inc 20191115 0 26.43 26.72 26.43 26.51 103570 23.2315 up up correct
FARM.US Farmer Bros. Co 20191115 0 15.18 15.25 14.82 14.92 83888 14.92 down down correct
FARO.US FARO Technologies Inc 20191115 0 48.86 49.03 48 48.86 89117 48.86
FAST.US Fastenal Company 20191115 0 36.43 36.59 36.085 36.33 4216221 34.4015 down down correct
FAT.US FAT Brands Inc 20191115 0 5.43 5.45 5.43 5.45 2024 5.201 up up correct
FATE.US Fate Therapeutics Inc 20191115 0 14.26 14.88 14 14.7 643345 14.7 up up correct
FB.US Meta Platforms Inc. 20191115 0 194.26 195.3 193.38 195.1 11530230 195.1 up up correct
FBIO.US Fortress Biotech Inc 20191115 0 1.64 1.825 1.57 1.78 421220 1.78 up up correct
FBIOP.US Fortress Biotech Inc 20191115 0 21.2 21.6 20.6 20.9469 18833 16.2604 down up incorrect
FBIZ.US First Business Financial Services Inc 20191115 0 24.67 24.7486 24.48 24.48 12700 22.9565 down down correct
FBMS.US The First Bancshares Inc 20191115 0 33.25 33.25 32.9 33 36286 31.9235 down up incorrect
FBNC.US First Bancorp 20191115 0 38.51 38.53 38.01 38.03 47245 36.2098 down down correct
FBRX.US Forte Biosciences Inc 20191115 0 0.6 0.61 0.58 0.5957 8984 8.9355 down down correct
FCAP.US First Capital Inc 20191115 0 60.4 61.35 60 60.7 3876 58.1876 up up correct
FCBC.US First Community Bankshares Inc 20191115 0 31.61 31.65 31.27 31.33 19680 28.8745 down down correct
FCCO.US First Community Corporation 20191115 0 20.02 20.25 19.896 20.25 4954 19.1448 up up correct
FCCY.US 1st Constitution Bancorp 20191115 0 19.34 19.5 19.14 19.37 24906 18.5317 up up correct
FCEL.US FuelCell Energy Inc 20191115 0 0.826 0.867 0.7289 0.825 49138113 0.825 down down correct
FCFS.US FirstCash Inc 20191115 0 81.24 81.57 80.44 80.49 225077 77.999 down up incorrect
FCNCA.US First Citizens BancShares Inc 20191115 0 516.21 517.65 513.4 514.16 18954 510.4988 down down correct
FCRD.US First Eagle Alternative Capital BDC Inc 20191115 0 6.75 6.77 6.73 6.74 61600 4.9202 down down correct
FCREX.US FCREX 20191115 0 12.72 12.72 12.72 12.72 0 11.1962
FCRIX.US FCRIX 20191115 0 12.76 12.76 12.76 12.76 0 11.1646
FCRUX.US FCRUX 20191115 0 12.74 12.74 12.74 12.74 0 12.74
FDBC.US Fidelity D & D Bancorp Inc 20191115 0 67.5 67.5 65.31 65.31 3356 62.0628 down down correct
FDUS.US Fidus Investment Corporation 20191115 0 15.42 15.4355 15.29 15.35 62952 12.1232 down down correct
FDUSG.US FDUSG 20191115 0 25.53 25.53 25.5 25.53 1500 22.7967
FDUSZ.US Fidus Investment Corporation 20191115 0 26 26 25.948 25.948 2100 23.016 down down correct
FEIM.US Frequency Electronics Inc 20191115 0 10.4413 10.4413 10.31 10.3399 1903 10.3399 down down correct
FELE.US Franklin Electric Co. Inc 20191115 0 53.49 54.24 53.22 53.33 91068 52.2981 down down correct
FENC.US Fennec Pharmaceuticals Inc 20191115 0 5.1873 5.39 5.17 5.2958 7071 5.2958 up down incorrect
FEYE.US Mandiant Inc 20191115 0 16.62 17.11 16.62 17.07 2132746 17.07 up down incorrect
FFBC.US First Financial Bancorp 20191115 0 24.23 24.24 23.91 24.04 355900 21.6393 down down correct
FFBW.US FFBW Inc 20191115 0 10.94 11.09 10.9 11.06 7539 9.4288 up down incorrect
FFHL.US Fuwei Films (Holdings) Co. Ltd 20191115 0 2.9 3.142 2.9 3.0801 13084 3.0801 up down incorrect
FFIC.US Flushing Financial Corporation 20191115 0 21.38 21.48 21.25 21.31 63641 19.1472 down down correct
FFIN.US First Financial Bankshares Inc 20191115 0 34.72 34.72 34.36 34.42 192968 33.3056 down up incorrect
FFIV.US F5 Networks Inc 20191115 0 144.57 145.73 143.54 145.46 324983 145.46 up down incorrect
FFNW.US First Financial Northwest Inc 20191115 0 14.29 14.4 14.22 14.27 10791 13.258 down up incorrect
FFWM.US First Foundation Inc 20191115 0 16.28 16.28 16.06 16.09 51732 15.5113 down down correct
FGBI.US First Guaranty Bancshares Inc 20191115 0 19.61 20 19.61 19.62 4020 14.892 up up correct
FGEN.US FibroGen Inc 20191115 0 35.12 37.59 35.005 36.99 1002065 36.99 up up correct
FGF.US FG Financial Group Inc 20191115 0 4.7 4.7 4.6 4.62 4863 4.62 down down correct
FGFPP.US FG Financial Group Inc 20191115 0 25.59 25.82 25.59 25.698 2300 21.4606 up up correct
FHB.US First Hawaiian Inc 20191115 0 28.81 28.89 28.41 28.45 338243 25.7446 down down correct
FIBK.US First Interstate BancSystem Inc 20191115 0 42.8 42.83 42.11 42.24 86052 38.3427 down down correct
FINW.US FinWise Bancorp Common Stock 20191115 0 193.54 193.54 193.54 193.54 0 193.54
FISI.US Financial Institutions Inc 20191115 0 32.3 32.59 32.05 32.06 23613 29.0993 down up incorrect
FISV.US Fiserv Inc 20191115 0 114.88 115 112.2 113.91 3246613 113.91 down down correct
FITB.US Fifth Third Bancorp 20191115 0 29.84 30.11 29.65 30.07 4760907 27.7011 up up correct
FITBI.US Fifth Third Bancorp 20191115 0 28.43 28.58 28.43 28.58 24760 25.3218 up up correct
FITBO.US Fifth Third Bancorp 20191115 0 25.8 25.835 25.73 25.835 33000 23.3472 up up correct
FITBP.US Fifth Third Bancorp 20191115 0 27.11 27.14 26.94 27.02 6600 24.0503 down down correct
FIVE.US Five Below Inc 20191115 0 125.27 125.4 118.06 119.64 2155843 119.64 down down correct
FIVN.US Five9 Inc 20191115 0 63.62 65.58 63.285 65.41 732234 65.41 up down incorrect
FIXX.US Homology Medicines Inc 20191115 0 13.39 13.51 12.9001 13.45 209803 13.45 up up correct
FIZZ.US National Beverage Corp 20191115 0 43.18 43.46 42.245 43.4 580852 19.198 up up correct
FKWL.US Franklin Wireless Corp 20191115 0 2.15 2.15 2.15 2.15 47323 2.15
FLDM.US Fluidigm Corporation 20191115 0 2.47 2.52 2.4 2.51 640325 2.51 up up correct
FLEX.US Flex Ltd 20191115 0 12.07 12.24 11.98 12.18 3389939 12.18 up down incorrect
FLGT.US Fulgent Genetics Inc 20191115 0 11.12 11.49 10.5264 10.68 515158 10.68 down down correct
FLIC.US The First of Long Island Corporation 20191115 0 24.01 24.125 23.7061 23.99 36929 22.1386 down down correct
FLL.US Full House Resorts Inc 20191115 0 2.98 3.06 2.97 3 119484 3 up up correct
FLMN.US Falcon Minerals Corporation 20191115 0 6.44 6.57 6.37 6.46 2794713 5.2769 up down incorrect
FLNT.US Fluent Inc 20191115 0 1.53 1.54 1.34 1.43 650492 1.43 down up incorrect
FLWS.US 1 20191115 0 12.67 12.9 12.4 12.8 508519 12.8 up up correct
FLXN.US Flexion Therapeutics Inc 20191115 0 16.1 16.15 15.85 16.09 477433 16.09 down down correct
FLXS.US Flexsteel Industries Inc 20191115 0 17.56 17.62 17.0817 17.41 11686 16.4046 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20191115 0 25.56 25.69 25.53 25.53 4893 23.9523 down down correct
FMBH.US First Mid Bancshares Inc 20191115 0 35.33 35.48 35.05 35.28 17182 33.2116 down down correct
FMBI.US First Midwest Bancorp Inc 20191115 0 21.96 21.96 21.72 21.77 628708 20.1219 down down correct
FMNB.US Farmers National Banc Corp 20191115 0 15.42 15.42 15.17 15.22 27264 14.1974 down down correct
FNCB.US FNCB Bancorp Inc 20191115 0 8 8.25 7.99 8.21 27280 7.6212 up down incorrect
FNHC.US FedNat Holding Company 20191115 0 14.08 14.16 13.97 14.06 38192 13.5526 down down correct
FNKO.US Funko Inc 20191115 0 14.28 14.68 14.12 14.36 984919 14.36 up up correct
FNLC.US The First Bancorp Inc 20191115 0 28.87 28.87 28.16 28.16 11374 25.5735 down down correct
FNWB.US First Northwest Bancorp 20191115 0 17.68 17.9 17.33 17.34 10985 16.7794 down up incorrect
FNWD.US Finward Bancorp Common Stock 20191115 0 45.2 45.2 45.2 45.2 100 42.2904
FOCS.US Focus Financial Partners Inc 20191115 0 26.87 27.145 26.63 26.74 161548 26.74 down down correct
FOLD.US Amicus Therapeutics Inc 20191115 0 9.41 9.68 9.28 9.575 3092093 9.575 up up correct
FONR.US FONAR Corporation 20191115 0 20.22 20.63 20.12 20.59 21754 20.59 up down incorrect
FORD.US Forward Industries Inc 20191115 0 1.01 1.02 0.98 1.0138 4624 1.0138 up up correct
FORM.US FormFactor Inc 20191115 0 22.99 23.47 22.73 23.22 397998 23.22 up down incorrect
FORR.US Forrester Research Inc 20191115 0 36.98 37.205 36.54 36.99 41898 36.99 up up correct
FORTY.US Formula Systems (1985) Ltd 20191115 0 68.337 68.337 68.337 68.337 333 66.4776
FOSL.US Fossil Group Inc 20191115 0 7.85 8.07 7.67 7.89 1016110 7.89 up up correct
FOX.US Fox Corporation 20191115 0 33.75 33.97 33.39 33.595 1682434 32.6559 down down correct
FOXA.US Fox Corporation 20191115 0 34.39 34.68 33.93 34.27 4517722 33.343 down down correct
FOXF.US Fox Factory Holding Corp 20191115 0 64.25 64.45 62.98 63.52 126768 63.52 down up incorrect
FPAY.US FlexShopper Inc 20191115 0 1.65 1.6809 1.61 1.66 109075 1.66 up up correct
FRAF.US Franklin Financial Services Corporation 20191115 0 35.86 36.16 35.11 36 6039 33.119 up up correct
FRBA.US First Bank 20191115 0 10.95 10.95 10.87 10.88 16537 10.5978 down down correct
FRBK.US Republic First Bancorp Inc 20191115 0 4.12 4.1236 4.07 4.08 96029 4.08 down down correct
FREQ.US Frequency Therapeutics Inc 20191115 0 15.29 16.3 14.98 15.74 215130 15.74 up up correct
FRG.US Franchise Group Inc 20191115 0 12 12 12 12 0 10.7211
FRGI.US Fiesta Restaurant Group Inc 20191115 0 9.37 9.49 9.25 9.29 299545 9.29 down down correct
FRHC.US Freedom Holding Corp 20191115 0 14.8 15.19 14.71 14.71 116991 14.71 down down correct
FRME.US First Merchants Corporation 20191115 0 41.44 41.5 41.12 41.28 162903 38.5988 down down correct
FROPX.US FROPX 20191115 0 19.21 19.21 19.21 19.21 0 15.3914
FRPH.US FRP Holdings Inc 20191115 0 50.8 51.28 50.045 50.73 5837 50.73 down down correct
FRPT.US Freshpet Inc 20191115 0 55.02 55.68 54.3874 55.28 214681 55.28 up up correct
FRST.US Primis Financial Corp 20191115 0 15.89 16.03 15.77 15.86 34565 14.8502 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20191115 0 1.22 1.23 1.12 1.17 23468 1.17 down down correct
FRTA.US Forterra Inc 20191115 0 11.27 11.4 11.015 11.36 369981 11.36 up up correct
FSBW.US FS Bancorp Inc 20191115 0 59.71 60.04 59.47 59.47 4711 28.7457 down down correct
FSEA.US First Seacoast Bancorp 20191115 0 9.2 9.2 9.15 9.15 2155 9.15 down down correct
FSFG.US First Savings Financial Group Inc 20191115 0 66.01 66.01 65.235 66 2996 21.3051 down up incorrect
FSLR.US First Solar Inc 20191115 0 52.73 54.145 52.73 53.36 920446 53.36 up up correct
FSTR.US L.B. Foster Company 20191115 0 19.12 20.1 19.06 19.43 23376 19.43 up down incorrect
FSTX.US F 20191115 0 3.23 3.4354 3.18 3.2 76609 12.8 down down correct
FSV.US FirstService Corporation 20191115 0 90.99 91.03 90.06 90.69 37958 89.6833 down down correct
FTDR.US Frontdoor Inc 20191115 0 43.66 44.31 43.5 44.24 397815 44.24 up up correct
FTEK.US Fuel Tech Inc 20191115 0 0.94 0.97 0.87 0.95 127575 0.95 up up correct
FTFT.US Future FinTech Group Inc 20191115 0 0.64 0.6638 0.6 0.6056 194455 0.6056 down down correct
FTNT.US Fortinet Inc 20191115 0 101.32 101.64 99.82 101.54 1316980 101.54 up up correct
FULC.US Fulcrum Therapeutics Inc 20191115 0 7.75 8.5499 7.57 8 54998 8 up up correct
FULT.US Fulton Financial Corporation 20191115 0 17.35 17.39 17.01 17.1 3833738 15.6051 down down correct
FUNC.US First United Corporation 20191115 0 23.84 24.08 23.7979 24.05 26696 22.4314 up down incorrect
FUND.US Sprott Focus Trust Inc 20191115 0 7.03 7.03 7.02 7.03 67579 5.7916
FUSB.US First US Bancshares Inc 20191115 0 10.5 10.54 10.5 10.5 13400 10.1965
FUTU.US Futu Holdings Limited 20191115 0 10.94 11.35 10.94 11.12 59676 11.12 up up correct
FUV.US Arcimoto Inc 20191115 0 2.06 2.06 1.8 1.89 153212 1.89 down down correct
FVCB.US FVCBankcorp Inc 20191115 0 17.5 17.625 17.28 17.35 8449 17.35 down down correct
FVE.US Five Star Senior Living Inc 20191115 0 4.87 5.11 4.81 4.81 8433 4.81 down up incorrect
FWBI.US First Wave BioPharma Inc 20191115 0 0.794 0.8444 0.74 0.7908 395513 0.7908 down down correct
FWONA.US Formula One Group 20191115 0 41.09 41.93 40.82 41.47 59013 41.47 up down incorrect
FWONK.US Formula One Group 20191115 0 43.14 44.07 42.83 43.57 614423 43.57 up up correct
FWRD.US Forward Air Corporation 20191115 0 70.28 70.31 69.63 69.71 172139 68.0227 down down correct
FXNC.US First National Corporation 20191115 0 19.75 19.75 19.75 19.75 98 18.667
GABC.US German American Bancorp Inc 20191115 0 33.66 33.9 33.47 33.74 60417 32.2062 up down incorrect
GAIA.US Gaia Inc 20191115 0 8.99 9.21 8.67 9.03 71376 9.03 up down incorrect
GAIN.US Gladstone Investment Corporation 20191115 0 13.87 14.07 13.87 14.05 191023 11.8203 up up correct
GALT.US Galectin Therapeutics Inc 20191115 0 3.35 3.39 3.16 3.23 328499 3.23 down up incorrect
GASS.US StealthGas Inc 20191115 0 3.26 3.27 3.18 3.25 21731 3.25 down down correct
GBCI.US Glacier Bancorp Inc 20191115 0 43.86 43.9 43.41 43.455 249150 40.5422 down down correct
GBDC.US Golub Capital BDC Inc 20191115 0 17.2195 17.2534 17.1663 17.2001 285524 14.2226 down up incorrect
GBLI.US Global Indemnity Group LLC 20191115 0 26.19 26.19 25.2547 25.84 19628 23.687 down down correct
GBLIL.US Global Indemnity Limited SUB NT 47 20191115 0 26.45 26.7777 26.2739 26.2739 15611 22.5514 down down correct
GBT.US Global Blood Therapeutics Inc 20191115 0 49.22 51.4 48.64 51.16 645811 51.16 up up correct
GCBC.US Greene County Bancorp Inc 20191115 0 27.54 27.86 27.54 27.6 2774 26.6019 up up correct
GCMG.US GCM Grosvenor Inc 20191115 0 10.16 10.16 10.15 10.15 700 9.8669 down down correct
GCREX.US Griffin Institutional Access Real Estate 20191115 0 26.62 26.62 26.62 26.62 0 23.652
GDEN.US Golden Entertainment Inc 20191115 0 18.36 18.5 17.86 18.15 139311 18.15 down up incorrect
GDS.US GDS Holdings Limited 20191115 0 44.08 45 43.75 44.35 1087408 44.35 up up correct
GDYN.US Grid Dynamics Holdings Inc 20191115 0 10.64 10.69 10.51 10.65 558669 10.65 up up correct
GECC.US Great Elm Capital Corporation 20191115 0 8.17 8.2 8 8.13 134121 6.4819 down down correct
GECCM.US GECCM 20191115 0 25.3 25.44 25.29 25.29 2310 23.4521 down down correct
GECCN.US Great Elm Capital 20191115 0 25.165 25.19 25.165 25.19 900 21.5621 up up correct
GEG.US Great Elm Group Inc 20191115 0 3 3.15 2.975 3.15 31872 3.15 up down incorrect
GENC.US Gencor Industries Inc 20191115 0 12.54 12.58 12.391 12.48 12835 12.48 down down correct
GENE.US Genetic Technologies Limited 20191115 0 1.855 1.86 1.76 1.82 12145 1.82 down down correct
GEOS.US Geospace Technologies Corporation 20191115 0 13.35 13.55 13.2448 13.52 34143 13.52 up up correct
GERN.US Geron Corporation 20191115 0 1.37 1.37 1.31 1.31 1788036 1.31 down down correct
GEVO.US Gevo Inc 20191115 0 2.6 2.6129 2.46 2.49 60047 2.49 down down correct
GFED.US Guaranty Federal Bancshares Inc 20191115 0 24.8 24.8 24.41 24.465 1459 22.8694 down down correct
GFN.US General Finance Corporation 20191115 0 9.95 10.09 9.95 10.05 11054 10.05 up down incorrect
GGAL.US Grupo Financiero Galicia S.A 20191115 0 11.27 11.72 10.96 11.58 644561 11.3665 up up correct
GH.US Guardant Health Inc 20191115 0 77.69 80.37 77.25 80.01 949629 80.01 up down incorrect
GHSI.US Guardion Health Sciences Inc 20191115 0 1.308 1.338 1.29 1.302 350033 1.302 down down correct
GIFI.US Gulf Island Fabrication Inc 20191115 0 4.36 4.49 4.355 4.47 116633 4.47 up down incorrect
GIGM.US GigaMedia Limited 20191115 0 2.52 2.5309 2.44 2.5 40231 2.5 down up incorrect
GIII.US G 20191115 0 29.35 29.91 29.11 29.505 365352 29.505 up down incorrect
GILD.US Gilead Sciences Inc 20191115 0 64.16 65.22 64 65.07 6908607 59.4113 up up correct
GILT.US Gilat Satellite Networks Ltd 20191115 0 7.36 7.44 7.32 7.36 29106 6.3522
GIREX.US Griffin Institutional Access Real Estate 20191115 0 27.46 27.46 27.46 27.46 0 24.3984
GLAD.US Gladstone Capital Corporation 20191115 0 10.48 10.6907 10.48 10.63 237145 8.7744 up up correct
GLADL.US GLADL 20191115 0 25.575 25.575 25.35 25.46 8700 22.8288 down down correct
GLBFX.US GL Beyond Income Fund 20191115 0 1.44 1.44 1.44 1.44 0 1.2577
GLBS.US Globus Maritime Limited 20191115 0 1.7832 1.88 1.69 1.78 314765 178 down up incorrect
GLBZ.US Glen Burnie Bancorp 20191115 0 11.6 11.75 11.4004 11.4004 7338 10.6663 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20191115 0 10.13 10.16 9.95 10.01 227068 10.01 down up incorrect
GLG.US TD Holdings Inc 20191115 0 0.645 0.75 0.5867 0.632 395306 0.632 down up incorrect
GLMD.US Galmed Pharmaceuticals Ltd 20191115 0 4.38 4.51 4.3 4.37 29901 4.37 down down correct
GLNG.US Golar LNG Limited 20191115 0 12.4 12.94 12.4 12.87 1722947 12.87 up up correct
GLPG.US Galapagos NV 20191115 0 182.74 184.95 182.07 183.75 285077 183.75 up up correct
GLPI.US Gaming and Leisure Properties Inc 20191115 0 42.4 42.68 42.25 42.62 585329 37.9426 up up correct
GLRE.US Greenlight Capital Re Ltd 20191115 0 10.49 10.49 10.25 10.35 65510 10.35 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20191115 0 27.32 27.32 27.32 27.32 0 24.274
GLYC.US GlycoMimetics Inc 20191115 0 6.53 6.72 6.16 6.22 298210 6.22 down down correct
GMBL.US Esports Entertainment Group Inc 20191115 0 0.32 0.34 0.3 0.335 1333 5.025 up up correct
GMDA.US Gamida Cell Ltd 20191115 0 4.895 4.99 4.8 4.8 14497 4.8 down down correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20191115 0 27.07 27.07 27.07 27.07 0 24.0518
GNCA.US Genocea Biosciences Inc 20191115 0 2.3 2.35 2.18 2.25 241473 2.25 down down correct
GNFT.US Genfit SA 20191115 0 15.96 15.96 14.95 15.01 14966 15.01 down up incorrect
GNLN.US Greenlane Holdings Inc 20191115 0 3.39 3.53 3.2208 3.36 84294 3.36 down down correct
GNPX.US Genprex Inc 20191115 0 0.41 0.4178 0.38 0.4028 40462 0.4028 down down correct
GNSS.US Genasys Inc 20191115 0 3.34 3.4 3.33 3.35 11741 3.35 up down incorrect
GNTX.US Gentex Corporation 20191115 0 29.02 29.16 28.44 28.48 1487783 27.5805 down up incorrect
GNTY.US Guaranty Bancshares Inc 20191115 0 32.64 32.65 32.01 32.16 21148 27.4714 down down correct
GNUS.US Genius Brands International Inc 20191115 0 0.75 0.89 0.6406 0.6776 1483305 0.6776 down down correct
GO.US Grocery Outlet Holding Corp 20191115 0 31.86 32.21 30.63 31.56 773370 31.56 down down correct
GOEVW.US Canoo Holdings Ltd 20191115 0 0.94 1.1 0.94 1 25198 1 up up correct
GOGL.US Golden Ocean Group Limited 20191115 0 5.42 5.47 5.38 5.43 92750 4.4617 up up correct
GOGO.US Gogo Inc 20191115 0 5.92 5.925 5.34 5.34 2410255 5.34 down down correct
GOOD.US Gladstone Commercial Corporation 20191115 0 22.95 23.1761 22.81 22.96 153371 19.2869 up up correct
GOODN.US Gladstone Commercial Corporation 20191115 0 26.29 26.29 26.231 26.259 1100 22.6503 down up incorrect
GOOG.US Alphabet Inc 20191115 0 1318.94 1334.88 1314.28 1334.87 1782955 1334.87 up up correct
GOOGL.US Alphabet Inc 20191115 0 1315.05 1333.54 1311.89 1333.54 1964955 1333.54 up up correct
GOSS.US Gossamer Bio Inc 20191115 0 21.97 23.25 21.97 22.54 292307 22.54 up up correct
GOVX.US GeoVax Labs Inc 20191115 0 0.0008 0.0009 0.0006 0.0007 1456 27.6 down down correct
GPP.US Green Plains Partners LP 20191115 0 13.37 13.42 13.3 13.38 21726 11.571 up up correct
GPRE.US Green Plains Inc 20191115 0 14.9 15.28 14.77 14.99 856529 14.99 up down incorrect
GPRO.US GoPro Inc 20191115 0 4.7 4.78 4.59 4.59 4100119 4.59 down down correct
GRBK.US Green Brick Partners Inc 20191115 0 11.72 11.75 11.48 11.51 134432 11.51 down down correct
GREE.US Greenidge Generation Holdings Inc 20191115 0 16.3478 16.4348 16.087 16.087 4646 8.3155 down down correct
GRFS.US Grifols S.A 20191115 0 21.65 21.77 21.63 21.69 600255 20.6677 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20191115 0 27.76 27.76 27.76 27.76 0 24.665
GRIN.US Grindrod Shipping Holdings Ltd 20191115 0 7.1 7.2865 7.07 7.1273 17452 6.7758 up down incorrect
GRMN.US Garmin Ltd 20191115 0 96.6 96.73 95.558 95.65 940379 90.9865 down down correct
GRNQ.US Greenpro Capital Corp 20191115 0 0.66 0.66 0.5658 0.608 6789 0.608 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20191115 0 0.115 0.115 0.115 0.115 2600 3.68
GROW.US U.S. Global Investors Inc 20191115 0 1.51 1.54 1.5 1.52 16941 1.478 up up correct
GRPN.US Groupon Inc 20191115 0 2.96 3.03 2.95 3 202506 60 up up correct
GRTS.US Gritstone bio Inc 20191115 0 7.19 7.42 7 7.34 73516 7.34 up down incorrect
GRTX.US Galera Therapeutics Inc 20191115 0 13.25 13.25 11.72 11.79 105262 11.79 down down correct
GRVY.US Gravity Co. Ltd 20191115 0 43.02 45.5 40.06 41.59 62907 41.59 down down correct
GRWG.US GrowGeneration Corp 20191115 0 3.81 4.09 3.79 4.06 90347 4.06 up up correct
GSBC.US Great Southern Bancorp Inc 20191115 0 61.23 61.23 60.37 60.69 22810 55.9639 down down correct
GSHD.US Goosehead Insurance Inc 20191115 0 44.75 44.75 42.58 43.41 185759 42.3631 down down correct
GSIT.US GSI Technology Inc 20191115 0 7.6 7.63 7.45 7.57 26692 7.57 down down correct
GSKY.US GreenSky Inc 20191115 0 7.74 7.74 7.07 7.27 1750832 7.27 down down correct
GSM.US Ferroglobe PLC 20191115 0 0.58 0.6 0.55 0.57 267247 0.57 down down correct
GSMG.US Glory Star New Media Group Holdings Limited 20191115 0 7.04 10.2599 5.9035 10.225 73877 10.225 up down incorrect
GSMGW.US Glory Star New Media Group Holdings Limited 20191115 0 0.07 0.07 0.06 0.06 57132 0.06 down down correct
GT.US The Goodyear Tire & Rubber Company 20191115 0 16.45 16.52 16.01 16.05 2169492 15.8604 down down correct
GTBP.US GT Biopharma Inc 20191115 0 0.16 0.17 0.15 0.151 4632 2.567 down down correct
GTEC.US Greenland Technologies Holding Corporation 20191115 0 7.06 7.15 7.0395 7.0395 7434 7.0395 down up incorrect
GTHX.US G1 Therapeutics Inc 20191115 0 22.48 23.01 22.31 22.95 181532 22.95 up up correct
GTIM.US Good Times Restaurants Inc 20191115 0 1.75 1.75 1.67 1.68 7506 1.68 down down correct
GTX.US Garrett Motion Inc 20191115 0 10.32 10.62 10.12 10.57 684827 10.57 up up correct
GTYH.US GTY Technology Holdings Inc 20191115 0 5.37 5.37 5.11 5.18 124963 5.18 down up incorrect
GURE.US Gulf Resources Inc 20191115 0 0.6913 0.695 0.67 0.6783 73406 3.3915 down down correct
GVP.US GSE Systems Inc 20191115 0 1.2069 1.23 1.1869 1.22 3352 1.22 up up correct
GWGH.US GWG Holdings Inc 20191115 0 10.03 10.03 9.8 9.8 4160 9.8 down down correct
GWRS.US Global Water Resources Inc 20191115 0 12.69 12.75 12.4 12.4 9628 11.8746 down down correct
GYRO.US Gyrodyne LLC 20191115 0 19.7 19.7 19.7 19.7 108 19.7
HA.US Hawaiian Holdings Inc 20191115 0 30.55 30.74 30.31 30.63 412978 30.5038 up up correct
HAFC.US Hanmi Financial Corporation 20191115 0 19.62 19.62 19.25 19.345 104875 18.0192 down down correct
HAIN.US The Hain Celestial Group Inc 20191115 0 25.14 25.4 24.98 25.1 515830 25.1 down down correct
HALL.US Hallmark Financial Services Inc 20191115 0 18.86 19.065 18.37 18.65 66099 18.65 down down correct
HALO.US Halozyme Therapeutics Inc 20191115 0 18.43 19.05 18.4 18.91 3898770 18.91 up up correct
HAPP.US Happiness Biotech Group Limited 20191115 0 5.029 5.24 4.86 5.19 49400 5.1577 up up correct
HARP.US Harpoon Therapeutics Inc 20191115 0 13.44 13.88 13.3015 13.77 18309 13.77 up up correct
HAS.US Hasbro Inc 20191115 0 95.6 96.19 95.03 95.41 1272490 89.7291 down down correct
HAYN.US Haynes International Inc 20191115 0 35.97 38.07 35.97 37.3 311726 34.7944 up up correct
HBAN.US Huntington Bancshares Incorporated 20191115 0 14.68 14.82 14.68 14.79 5978038 13.253 up up correct
HBCP.US Home Bancorp Inc 20191115 0 38.59 38.775 38.25 38.33 13937 36.1582 down down correct
HBIO.US Harvard Bioscience Inc 20191115 0 2.86 3 2.8 2.95 133002 2.95 up up correct
HBMD.US Howard Bancorp Inc 20191115 0 16.73 16.97 16.47 16.58 9374 16.58 down down correct
HBNC.US Horizon Bancorp Inc 20191115 0 18.8 18.83 18.56 18.62 65593 17.3148 down down correct
HBP.US Huttig Building Products Inc 20191115 0 1.9175 1.9175 1.84 1.87 25265 1.87 down down correct
HBT.US HBT Financial Inc 20191115 0 17.01 17.525 16.72 17.3 209600 15.9778 up up correct
HCAT.US Health Catalyst Inc 20191115 0 34.19 35.83 34.1 34.37 169535 34.37 up up correct
HCCI.US Heritage 20191115 0 28.13 28.28 27.61 28 30471 28 down down correct
HCKT.US The Hackett Group Inc 20191115 0 15.49 15.49 15.18 15.35 88121 14.5167 down up incorrect
HCM.US HUTCHMED (China) Limited 20191115 0 22.63 23.42 22.35 23.28 262879 23.28 up down incorrect
HCSG.US Healthcare Services Group Inc 20191115 0 25.19 25.32 24.93 25.06 603758 23.2472 down up incorrect
HDSN.US Hudson Technologies Inc 20191115 0 0.6461 0.721 0.5915 0.612 946772 0.612 down down correct
HEAR.US Turtle Beach Corporation 20191115 0 8.85 8.96 8.61 8.67 455090 8.67 down down correct
HEES.US H&E Equipment Services Inc 20191115 0 35.8 36 35.06 35.07 179482 32.0768 down down correct
HELE.US Helen of Troy Limited 20191115 0 154.78 154.78 152.155 153.34 104126 153.34 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20191115 0 2.72 2.879 2.64 2.67 77399 2.67 down down correct
HEXO.US HEXO Corp. Common Shares 20191115 0 1.79 1.88 1.76 1.79 3691963 7.16
HFBL.US Home Federal Bancorp Inc. of Louisiana 20191115 0 35.5 35.5 35.5 35.5 46 16.958
HFFG.US HF Foods Group Inc 20191115 0 19.15 19.75 19.11 19.3 38514 19.3 up up correct
HFWA.US Heritage Financial Corporation 20191115 0 28.32 28.35 27.95 28.05 140769 26.1295 down down correct
HGBL.US Heritage Global Inc 20191115 0 0.9 0.9 0.8725 0.8725 13188 0.8725 down down correct
HGEN.US Humanigen Inc 20191115 0 0.68 0.68 0.68 0.68 117 3.4
HGSH.US China HGS Real Estate Inc 20191115 0 0.8 0.8799 0.8 0.8022 5491 1.6044 up down incorrect
HHR.US HeadHunter Group PLC 20191115 0 18.62 18.87 18.34 18.6 70000 17.7 down down correct
HIBB.US Hibbett Inc 20191115 0 25.68 26.14 25.22 25.99 399433 25.7558 up up correct
HIFS.US Hingham Institution for Savings 20191115 0 187.32 190.41 187 190.41 3297 186.0056 up up correct
HIHO.US Highway Holdings Limited 20191115 0 1.6 1.6261 1.58 1.58 13807 1.396 down down correct
HIMX.US Himax Technologies Inc 20191115 0 2.81 2.8202 2.525 2.55 1546635 2.504 down down correct
HITI.US High Tide Inc. Common Shares 20191115 0 0.22 0.245 0.215 0.225 170857 0.225 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20191115 0 0.107 0.1149 0.107 0.1116 298227 0.1116 up up correct
HJLI.US Hancock Jaffe Laboratories Inc 20191115 0 0.5327 0.5998 0.5201 0.55 23753 13.75 up up correct
HLG.US Hailiang Education Group Inc 20191115 0 67 67.3 66.8 66.98 15961 66.98 down down correct
HLIT.US Harmonic Inc 20191115 0 7.88 7.93 7.64 7.9 372359 7.9 up down incorrect
HLNE.US Hamilton Lane Incorporated 20191115 0 56.1 56.64 55.45 56.09 122135 53.9371 down down correct
HMHC.US Houghton Mifflin Harcourt Company 20191115 0 6.01 6.08 5.855 5.93 376022 5.93 down down correct
HMNF.US HMN Financial Inc 20191115 0 21.12 21.12 20.6 20.68 6179 20.68 down down correct
HMST.US HomeStreet Inc 20191115 0 31.25 31.77 31.11 31.67 193811 30.3059 up up correct
HMTV.US Hemisphere Media Group Inc 20191115 0 12.54 12.7 12.4 12.56 27735 12.56 up down incorrect
HNNA.US Hennessy Advisors Inc 20191115 0 12.03 12.1 11.5 11.85 13207 10.5448 down down correct
HNRG.US Hallador Energy Company 20191115 0 2.88 2.8931 2.79 2.82 51980 2.7552 down down correct
HOFT.US Hooker Furniture Corporation 20191115 0 23.83 23.99 23.47 23.92 60589 22.4946 up up correct
HOLI.US Hollysys Automation Technologies Ltd 20191115 0 15.6 15.82 15.26 15.35 132276 15.0982 down down correct
HOLX.US Hologic Inc 20191115 0 46.9 47.325 46.75 47.14 5938262 47.14 up up correct
HON.US Honeywell International Inc 20191115 0 180.91 181.95 180.66 181.75 3242951 174.6338 up up correct
HONE.US HarborOne Bancorp Inc 20191115 0 10.61 10.675 10.61 10.63 182765 10.4135 up up correct
HOOK.US HOOKIPA Pharma Inc 20191115 0 7.81 8.37 7.23 7.37 97502 7.37 down down correct
HOPE.US Hope Bancorp Inc 20191115 0 14.43 14.43 14.235 14.33 541943 12.9492 down down correct
HOTH.US Hoth Therapeutics Inc 20191115 0 4.28 4.5636 4.25 4.34 5922 4.34 up up correct
HPK.US HighPeak Energy Inc 20191115 0 10.3 10.32 10.3 10.32 17100 10.2056 up up correct
HQI.US HireQuest Inc 20191115 0 6 6 5.99 5.99 500 5.8394 down down correct
HQY.US HealthEquity Inc 20191115 0 62.38 64.12 61.59 63.8 412435 63.8 up up correct
HROW.US Harrow Health Inc 20191115 0 5.75 5.76 5.4 5.66 214024 5.66 down down correct
HRTX.US Heron Therapeutics Inc 20191115 0 21.05 21.67 20.77 21.58 1179604 21.58 up up correct
HRZN.US Horizon Technology Finance Corporation 20191115 0 12.84 12.84 12.68 12.745 146179 10.4398 down down correct
HSDT.US Helius Medical Technologies Inc 20191115 0 0.7599 0.9 0.7301 0.8311 120588 29.0885 up up correct
HSIC.US Henry Schein Inc 20191115 0 68.31 68.71 67.86 68.46 1031753 68.46 up up correct
HSII.US Heidrick & Struggles International Inc 20191115 0 29.43 29.835 28.59 29.43 112333 28.2344
HSKA.US Heska Corporation 20191115 0 91.4 92.31 90.79 92.22 169762 92.22 up up correct
HSON.US Hudson Global Inc 20191115 0 12.1 12.17 12.1 12.15 1090 12.15 up up correct
HSQIX.US Henderson International Select Equity I 20191115 0 24.99 24.99 24.99 24.99 0 24.0589
HST.US Host Hotels & Resorts Inc 20191115 0 17.11 17.22 17.07 17.14 3986903 16.6129 up down incorrect
HSTM.US HealthStream Inc 20191115 0 27.28 27.37 26.82 27.21 106795 27.21 down up incorrect
HSTO.US Histogen Inc 20191115 0 0.3252 0.3359 0.3252 0.33 18469 3.3 up up correct
HTBI.US HomeTrust Bancshares Inc 20191115 0 26.35 26.35 25.97 25.97 37446 25.1593 down down correct
HTBK.US Heritage Commerce Corp 20191115 0 12.55 12.57 12.47 12.5 246587 11.1812 down down correct
HTBX.US Heat Biologics Inc 20191115 0 0.43 0.458 0.43 0.4317 33421 3.0219 up up correct
HTGM.US HTG Molecular Diagnostics Inc 20191115 0 0.69 0.69 0.663 0.6744 25501 10.116 down down correct
HTHT.US Huazhu Group Limited 20191115 0 37.08 37.31 36.92 37.27 1651193 36.9547 up up correct
HTLD.US Heartland Express Inc 20191115 0 21.76 21.76 21.48 21.61 388335 20.7911 down down correct
HTLF.US Heartland Financial USA Inc 20191115 0 47.36 47.69 46.2788 47.07 57890 45.122 down down correct
HTOO.US Fusion Fuel Green PLC 20191115 0 10.27 10.27 10.27 10.27 1000 10.27
HUBG.US Hub Group Inc 20191115 0 50.45 50.97 50.19 50.6 299141 50.6 up up correct
HUGE.US FSD Pharma Inc 20191115 0 5 5.31 5 5.05 1672 5.05 up up correct
HURC.US Hurco Companies Inc 20191115 0 35.79 36 35.47 35.47 7703 34.2699 down up incorrect
HURN.US Huron Consulting Group Inc 20191115 0 66.51 66.51 65.56 66.07 73798 66.07 down down correct
HUSN.US Hudson Capital Inc 20191115 0 1.02 1.02 0.94 0.9597 12267 4.7985 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20191115 0 1.23 1.2437 1.1858 1.2437 7346 1.2437 up down incorrect
HVBC.US HV Bancorp Inc 20191115 0 15.2 15.2 15.2 15.2 301 15.2
HWBK.US Hawthorn Bancshares Inc 20191115 0 22.7071 22.711 22.5619 22.6516 3689 21.4072 down down correct
HWC.US Hancock Whitney Corporation 20191115 0 41.27 41.34 40.76 40.86 566421 37.9833 down down correct
HWKN.US Hawkins Inc 20191115 0 42.2 42.8865 41.68 41.71 28478 20.1569 down down correct
HX.US Xiaobai Maimai Inc 20191115 0 0.67 0.695 0.61 0.6899 24365 2.0697 up up correct
HYAC.US Haymaker Acquisition Corp. III 20191115 0 9.95 9.95 9.95 9.95 1000 9.95
HYACU.US Haymaker Acquisition Corp. III 20191115 0 10.6 10.6 10.474 10.474 300 10.474 down up incorrect
HYMC.US Hycroft Mining Holding Corporation 20191115 0 10.31 10.31 10.2969 10.31 1004 10.31
HYRE.US HyreCar Inc 20191115 0 2.22 2.3 2.16 2.27 64109 2.27 up up correct
HZNP.US Horizon Therapeutics Public Limited Company 20191115 0 29.88 30.36 29.375 30.26 1255796 30.26 up up correct
IART.US Integra LifeSciences Holdings Corporation 20191115 0 58 58.64 57.51 58.43 244488 58.43 up down incorrect
IBCP.US Independent Bank Corporation 20191115 0 22.91 22.91 22.61 22.67 61104 20.7536 down down correct
IBKR.US Interactive Brokers Group Inc 20191115 0 46.76 47.16 46.29 46.5 316676 45.7762 down down correct
IBOC.US International Bancshares Corporation 20191115 0 42.74 42.79 42.36 42.44 106940 39.6168 down down correct
IBTX.US Independent Bank Group Inc 20191115 0 56.95 57.5 56.815 56.95 222645 54.542
ICAD.US iCAD Inc 20191115 0 6.82 6.91 6.68 6.86 71336 6.86 up down incorrect
ICBK.US County Bancorp Inc 20191115 0 23.5 23.84 22 23.84 2695 23.1353 up up correct
ICCC.US ImmuCell Corporation 20191115 0 4.9 5.308 4.9 4.9 4173 4.9
ICCH.US ICC Holdings Inc 20191115 0 13.6962 13.76 13.52 13.52 2193 13.52 down down correct
ICFI.US ICF International Inc 20191115 0 87.45 87.53 86.1 86.19 50520 84.8436 down down correct
ICHR.US Ichor Holdings Ltd 20191115 0 31.76 32.8 31.59 32.31 572224 32.31 up up correct
ICLK.US iClick Interactive Asia Group Limited 20191115 0 3.19 3.3 3.19 3.26 125364 3.26 up up correct
ICLR.US ICON Public Limited Company 20191115 0 153.03 155.52 153.03 154.59 217376 154.59 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20191115 0 6.81 6.92 6.72 6.79 9904 5.6622 down up incorrect
ICPT.US Intercept Pharmaceuticals Inc 20191115 0 83.52 84.05 81.38 82.25 408134 82.25 down down correct
ICUI.US ICU Medical Inc 20191115 0 175.41 179.2792 173.15 174.44 182970 174.44 down up incorrect
IDCC.US InterDigital Inc 20191115 0 57.26 58.636 57.2382 58.41 290812 55.7592 up down incorrect
IDEX.US Ideanomics Inc 20191115 0 0.75 0.7501 0.7 0.7102 600204 0.7102 down down correct
IDN.US Intellicheck Inc 20191115 0 6.75 6.75 6.6593 6.7364 20597 6.7364 down down correct
IDRA.US Idera Pharmaceuticals Inc 20191115 0 2.15 2.17 2.06 2.11 103464 2.11 down down correct
IDXX.US IDEXX Laboratories Inc 20191115 0 258 261.11 256.49 259.78 641524 259.78 up up correct
IDYA.US IDEAYA Biosciences Inc 20191115 0 8.37 8.45 7.76 7.81 30231 7.81 down down correct
IEA.US Infrastructure and Energy Alternatives Inc 20191115 0 2.1897 2.25 2.08 2.18 55028 2.18 down down correct
IEP.US Icahn Enterprises L.P 20191115 0 64.52 64.96 64.1 64.62 147206 47.8668 up down incorrect
IESC.US IES Holdings Inc 20191115 0 20.24 20.3 20.1 20.21 14337 20.21 down down correct
IFMK.US iFresh Inc 20191115 0 0.376 0.418 0.35 0.3698 227810 0.3698 down down correct
IFRX.US InflaRx N.V 20191115 0 2.35 2.39 2.26 2.32 214877 2.32 down down correct
IGIC.US International General Insurance Holdings Ltd 20191115 0 10.4 10.4 10.4 10.4 5300 9.8688
IGICW.US International General Insurance Holdings Ltd 20191115 0 1.18 1.18 1.18 1.18 500 1.18
IGMS.US IGM Biosciences Inc 20191115 0 27.1 28.95 27.1 28.15 307854 28.15 up down incorrect
IHRT.US iHeartMedia Inc 20191115 0 15.85 15.98 15.235 15.6 271929 15.6 down down correct
III.US Information Services Group Inc 20191115 0 2.44 2.4499 2.42 2.43 54456 2.3983 down down correct
IIIV.US i3 Verticals Inc 20191115 0 22.55 22.55 21.9 22.08 102401 22.08 down down correct
IIN.US IntriCon Corporation 20191115 0 19.3 19.58 18.76 18.96 91959 18.96 down down correct
IIVI.US II 20191115 0 29.5 30.105 29.4 29.44 2308195 29.44 down down correct
IKNX.US IKONICS Corporation 20191115 0 5.71 5.71 5.5 5.5599 1873 5.5599 down down correct
ILMN.US Illumina Inc 20191115 0 301.05 306.49 299.235 305.985 750203 305.985 up up correct
ILPT.US Industrial Logistics Properties Trust 20191115 0 21.44 21.47 21.295 21.38 149148 19.2654 down up incorrect
IMAC.US IMAC Holdings Inc 20191115 0 2.1 2.23 1.9497 2.0901 18232 2.0901 down down correct
IMACW.US IMAC Holdings Inc 20191115 0 0.5945 0.77 0.5945 0.77 99 0.77 up up correct
IMBI.US iMedia Brands Inc 20191115 0 0.66 0.67 0.61 0.6458 44462 6.458 down down correct
IMCC.US IM Cannabis Corp 20191115 0 0.48 0.5 0.48 0.48 142050 0.48
IMGN.US ImmunoGen Inc 20191115 0 3.29 3.37 3.225 3.31 812066 3.31 up up correct
IMKTA.US Ingles Markets Incorporated 20191115 0 44.44 44.44 43.72 43.99 56150 42.7782 down up incorrect
IMMP.US Immutep Limited 20191115 0 1.71 1.8057 1.71 1.8057 10307 1.8057 up up correct
IMMR.US Immersion Corporation 20191115 0 7.48 7.5399 7.34 7.505 234850 7.505 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20191115 0 23.81 23.9 23.52 23.56 13188 21.477 down down correct
IMRN.US Immuron Limited 20191115 0 3.4674 3.514 3.4674 3.514 6807 3.514 up up correct
IMTE.US Integrated Media Technology Limited 20191115 0 6.9 6.94 6.5 6.75 6460 6.75 down down correct
IMUX.US Immunic Inc 20191115 0 7.79 7.9 7.51 7.88 15837 7.88 up up correct
IMV.US IMV Inc 20191115 0 2.59 2.6494 2.49 2.49 5792 2.49 down down correct
IMVT.US Immunovant Inc 20191115 0 10.19 10.4 10.19 10.2 901722 10.2 up down incorrect
IMXI.US International Money Express Inc 20191115 0 13.49 13.7213 13.015 13.17 245539 13.17 down down correct
INBK.US First Internet Bancorp 20191115 0 22.36 22.54 22.1245 22.35 33371 21.8703 down down correct
INBKZ.US INBKZ 20191115 0 25.96 25.96 25.96 25.96 400 23.0529
INCY.US Incyte Corporation 20191115 0 86.46 87.23 85.99 86.7 1236942 86.7 up up correct
INDB.US Independent Bank Corp 20191115 0 85.9 86 84.39 85.21 158410 80.3229 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20191115 0 9.88 9.88 9.88 9.88 100 9.88
INDP.US Indaptus Therapeutics Inc 20191115 0 40.32 41.76 37.76 40.08 3296 40.08 down down correct
INDT.US INDUS Realty Trust Inc 20191115 0 38.81 38.81 38.3 38.3 900 36.6107 down down correct
INFI.US Infinity Pharmaceuticals Inc 20191115 0 0.978 0.978 0.91 0.976 67416 0.976 down down correct
INFN.US Infinera Corporation 20191115 0 6.39 6.75 6.35 6.71 5270913 6.71 up up correct
INGN.US Inogen Inc 20191115 0 70.35 72.544 70.14 71.28 400244 71.28 up up correct
INMB.US INmune Bio Inc 20191115 0 4.47 4.5 4.31 4.405 12891 4.405 down up incorrect
INMD.US InMode Ltd 20191115 0 46.69 50 46.11 49.44 2852004 24.72 up up correct
INO.US Inovio Pharmaceuticals Inc 20191115 0 2.25 2.39 2.2 2.35 785648 2.35 up down incorrect
INOD.US Innodata Inc 20191115 0 1.33 1.33 1.25 1.258 13371 1.258 down down correct
INOV.US Inovalon Holdings Inc 20191115 0 17 17.5 16.93 17.32 453006 17.32 up up correct
INPX.US Inpixon 20191115 0 0.0568 0.0572 0.0526 0.0559 113545 2.5155 down down correct
INSE.US Inspired Entertainment Inc 20191115 0 7.37 7.375 7.23 7.23 5935 7.23 down down correct
INSG.US Inseego Corp 20191115 0 4.6 4.82 4.55 4.73 1324378 4.73 up up correct
INSM.US Insmed Incorporated 20191115 0 19.4 20.3 19.4 20.28 1212632 20.28 up up correct
INTC.US Intel Corporation 20191115 0 58.17 58.7 57.62 57.96 16112991 55.1265 down down correct
INTG.US The InterGroup Corporation 20191115 0 32.2391 36.3548 32.2391 36.3548 2621 36.3548 up up correct
INTU.US Intuit Inc 20191115 0 266.35 266.9 263.86 266.05 1484322 263.064 down down correct
INTZ.US Intrusion Inc 20191115 0 5.18 5.2 5 5.2 5569 5.2 up up correct
INVA.US Innoviva Inc 20191115 0 12.24 12.49 12.24 12.44 624432 12.44 up up correct
INVE.US Identiv Inc 20191115 0 4.95 5.1 4.9258 5.07 18265 5.07 up up correct
INVO.US INVO Bioscience Inc 20191115 0 0.2608 0.2608 0.24 0.254 1859 8.128 down up incorrect
IONM.US Assure Holdings Corp. Common Stock 20191115 0 1.513 1.6 1.444 1.58 52400 1.58 up down incorrect
IONS.US Ionis Pharmaceuticals Inc 20191115 0 58.19 58.98 57.8303 58.61 628644 58.61 up up correct
IOSP.US Innospec Inc 20191115 0 97.29 97.5 95.525 95.72 86538 92.7122 down down correct
IOVA.US Iovance Biotherapeutics Inc 20191115 0 22.35 22.86 21.8572 22.74 621947 22.74 up down incorrect
IPA.US ImmunoPrecise Antibodies Ltd 20191115 0 0.4526 0.4526 0.4434 0.449 37200 0.449 down down correct
IPAR.US Inter Parfums Inc 20191115 0 77.14 77.55 75.37 75.43 129034 73.6164 down down correct
IPDN.US Professional Diversity Network Inc 20191115 0 1.21 1.28 1.21 1.28 1815 1.28 up up correct
IPGP.US IPG Photonics Corporation 20191115 0 140.7 142.49 139.55 140.85 362881 140.85 up up correct
IPHA.US Innate Pharma S.A 20191115 0 6.1 6.11 6 6.03 58138 6.03 down up incorrect
IPLDP.US Interstate Power and Light Company 20191115 0 26.21 26.26 26.21 26.26 2400 23.4816 up up correct
IPWR.US Ideal Power Inc 20191115 0 2.55 2.63 2.41 2.47 57168 2.47 down down correct
IQ.US iQIYI Inc 20191115 0 17.33 17.64 17.14 17.49 6224540 17.49 up up correct
IRBT.US iRobot Corporation 20191115 0 45.26 45.82 45 45.13 991611 45.13 down down correct
IRCP.US IRSA Propiedades Comerciales S.A 20191115 0 11 11.75 10.53 11.75 23252 8.6192 up up correct
IRDM.US Iridium Communications Inc 20191115 0 24.22 24.5 24.03 24.325 541717 24.325 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20191115 0 76.2 76.8 76.2 76.6 894 76.6 up up correct
IRIX.US IRIDEX Corporation 20191115 0 2 2.02 2 2.02 45319 2.02 up down incorrect
IRMD.US IRadimed Corporation 20191115 0 23.2 23.27 22.89 23.11 42511 23.11 down down correct
IRTC.US iRhythm Technologies Inc 20191115 0 66.18 70.18 65.94 69.68 679658 69.68 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20191115 0 11.68 11.76 11.44 11.48 3054316 11.48 down down correct
ISBC.US Investors Bancorp Inc 20191115 0 12.25 12.25 12.16 12.17 913708 11.0841 down down correct
ISEE.US IVERIC bio Inc 20191115 0 3.12 3.22 3.07 3.08 370097 3.08 down down correct
ISIG.US Insignia Systems Inc 20191115 0 0.995 0.995 0.9408 0.9408 987 6.5856 down down correct
ISRG.US Intuitive Surgical Inc 20191115 0 559.3 569.55 557 569.54 847981 189.8467 up up correct
ISSC.US Innovative Solutions and Support Inc 20191115 0 4.4 4.55 4.4 4.49 10414 3.8611 up up correct
ISTR.US Investar Holding Corporation 20191115 0 25.34 25.43 23.987 25.16 14682 24.3948 down up incorrect
ISUN.US iSun Inc 20191115 0 2.64 3.2 2.51 2.6301 22850 2.6301 down down correct
ITCI.US Intra 20191115 0 8.91 9.055 8.78 9.02 331759 9.02 up up correct
ITI.US Iteris Inc 20191115 0 4.86 4.88 4.78 4.87 99887 4.87 up down incorrect
ITIC.US Investors Title Company 20191115 0 161.98 163.9 159.5 163.9 6384 129.3026 up up correct
ITMR.US Itamar Medical Ltd 20191115 0 9.88 11.16 9.84 10.1 4255 10.1 up up correct
ITRI.US Itron Inc 20191115 0 76.55 76.615 74.95 75.42 295599 75.42 down up incorrect
ITRM.US Iterum Therapeutics plc 20191115 0 2.2 2.46 2.2 2.24 43975 2.24 up up correct
ITRN.US Ituran Location and Control Ltd 20191115 0 24.88 25.01 24.6 24.67 22904 23.1529 down down correct
IVAC.US Intevac Inc 20191115 0 5.84 6 5.8 6 11831 6 up up correct
IZEA.US IZEA Worldwide Inc 20191115 0 0.26 0.3 0.26 0.26 101015 0.26
JACK.US Jack in the Box Inc 20191115 0 86.08 86.57 85.22 86.17 590032 83.0175 up down incorrect
JAGX.US Jaguar Health Inc 20191115 0 0.74 0.741 0.65 0.6615 975104 1.9845 down down correct
JAKK.US JAKKS Pacific Inc 20191115 0 0.81 0.8961 0.81 0.8961 15600 8.961 up up correct
JAN.US JanOne Inc 20191115 0 2.58 2.58 2.41 2.41 23214 2.41 down up incorrect
JAZZ.US Jazz Pharmaceuticals plc 20191115 0 134.33 138.83 133.25 138.64 543059 138.64 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20191115 0 117.4 117.78 115.59 115.74 512527 113.8587 down up incorrect
JBLU.US JetBlue Airways Corporation 20191115 0 19.58 19.66 19.48 19.62 2098273 19.62 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20191115 0 100.3 101.21 99.73 100.77 54379 90.7252 up up correct
JCS.US Communications Systems Inc 20191115 0 7.3 7.45 7 7.38 107931 4.2945 up up correct
JCTCF.US Jewett 20191115 0 8 8 7.9609 7.9909 16498 7.9909 down down correct
JD.US JD.com Inc 20191115 0 35.05 35.43 32.9304 33.55 39411621 33.55 down down correct
JFIN.US Jiayin Group Inc 20191115 0 7.7 7.76 7.25 7.6 15973 7.6 down down correct
JFU.US 9F Inc 20191115 0 11.3649 11.3649 10.88 11.02 8275 11.02 down down correct
JG.US Aurora Mobile Limited 20191115 0 4.05 4.28 4.05 4.28 17206 4.28 up up correct
JJSF.US J & J Snack Foods Corp 20191115 0 182.88 186.1816 181.97 186.08 70527 179.5608 up up correct
JKHY.US Jack Henry & Associates Inc 20191115 0 148.62 149.81 147.87 149.71 396046 146.0115 up up correct
JMPNZ.US JMPNZ 20191115 0 23.9 23.95 23.896 23.95 900 21.4168 up up correct
JNCE.US Jounce Therapeutics Inc 20191115 0 5.25 5.58 5.03 5.24 372438 5.24 down up incorrect
JOBS.US 51job Inc 20191115 0 75.63 86.2807 75.63 79.15 467553 79.15 up up correct
JOUT.US Johnson Outdoors Inc 20191115 0 64.24 65.5043 62.88 64.81 35294 63.7173 up up correct
JRJC.US China Finance Online Co. Limited 20191115 0 0.65 0.7 0.61 0.6263 79149 6.263 down down correct
JRSH.US Jerash Holdings (US) Inc 20191115 0 6.79 6.79 6.6 6.6 7701 6.1653 down down correct
JRVR.US James River Group Holdings Ltd 20191115 0 36.2 36.36 35.58 35.93 737384 33.4496 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20191115 0 23.65 23.8854 23.65 23.86 21854 21.0027 up up correct
JVA.US Coffee Holding Co. Inc 20191115 0 4.04 4.0965 4 4 5443 4 down down correct
JYNT.US The Joint Corp 20191115 0 18.41 18.4902 17.8 17.85 84747 17.85 down down correct
KALA.US Kala Pharmaceuticals Inc 20191115 0 3.65 3.7175 3.6 3.69 164651 3.69 up up correct
KALU.US Kaiser Aluminum Corporation 20191115 0 109.69 110.5 108.645 109.21 72072 103.3223 down down correct
KALV.US KalVista Pharmaceuticals Inc 20191115 0 10.98 11.22 10.84 11.07 77004 11.07 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20191115 0 0.1824 0.1824 0.1824 0.1824 4166 0.1824
KBAL.US Kimball International Inc 20191115 0 21.57 21.7 21.27 21.43 69300 20.0154 down down correct
KBSF.US KBS Fashion Group Limited 20191115 0 2.089 2.1 2.01 2.1 2812 2.1 up up correct
KDMN.US Kadmon Holdings Inc 20191115 0 3.97 4.11 3.75 3.92 2275647 3.92 down down correct
KDNY.US Chinook Therapeutics Inc 20191115 0 5.75 5.9 5.5 5.5 153792 5.5 down down correct
KDP.US Keurig Dr Pepper Inc 20191115 0 29.96 30.08 29.77 30.02 1020223 28.7823 up up correct
KE.US Kimball Electronics Inc 20191115 0 17.5 17.54 17.2176 17.3 30044 17.3 down down correct
KELYA.US Kelly Services Inc 20191115 0 21.26 21.29 21.04 21.18 310889 20.9143 down down correct
KEQU.US Kewaunee Scientific Corporation 20191115 0 16.46 16.48 16 16.015 749 16.015 down down correct
KERN.US Akerna Corp 20191115 0 4 6.85 4 5.9394 2805456 5.9394 up up correct
KERNW.US Akerna Corp 20191115 0 0.33 0.65 0.33 0.6175 317220 0.6175 up up correct
KFFB.US Kentucky First Federal Bancorp 20191115 0 7.6584 7.77 7.6584 7.675 1185 6.8154 up up correct
KFRC.US Kforce Inc 20191115 0 40 40.22 39.27 39.905 183311 38.2091 down up incorrect
KHC.US The Kraft Heinz Company 20191115 0 30.96 31.5 30.92 31.3 6952626 28.4648 up up correct
KIDS.US OrthoPediatrics Corp 20191115 0 38.83 39.6 37.81 39.1 93293 39.1 up up correct
KINS.US Kingstone Companies Inc 20191115 0 7.76 7.87 7.6 7.6 22023 7.1396 down down correct
KIRK.US Kirkland's Inc 20191115 0 1.4 1.4299 1.33 1.36 139605 1.36 down down correct
KLAC.US KLA Corporation 20191115 0 178.83 179.95 177.11 177.86 1570163 172.694 down down correct
KLDO.US Kaleido Biosciences Inc 20191115 0 6.64 8.17 6.39 6.56 90546 6.56 down down correct
KLIC.US Kulicke and Soffa Industries Inc 20191115 0 26.74 26.9465 23.87 24.15 1234531 23.2945 down down correct
KLXE.US KLX Energy Services Holdings Inc 20191115 0 7.95 8.33 7.7 7.925 242742 39.625 down down correct
KMDA.US Kamada Ltd 20191115 0 5.95 6.1 5.9 5.92 105942 5.92 down down correct
KMPH.US KemPharm Inc 20191115 0 0.6 0.67 0.4856 0.53 28010 8.48 down up incorrect
KNDI.US Kandi Technologies Group Inc 20191115 0 4.67 4.67 4.5 4.62 145056 4.62 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20191115 0 6.45 6.63 6.4 6.54 101742 6.54 up down incorrect
KNSL.US Kinsale Capital Group Inc 20191115 0 96.96 97.89 94.95 94.97 3210066 94.5134 down up incorrect
KOD.US Kodiak Sciences Inc 20191115 0 25.37 29.47 25.36 29.18 494259 29.18 up up correct
KOPN.US Kopin Corporation 20191115 0 0.55 0.57 0.52 0.5477 493573 0.5477 down down correct
KOR.US Corvus Gold Inc 20191115 0 1.4005 1.46 1.4 1.44 19123 1.44 up up correct
KOSS.US Koss Corporation 20191115 0 1.74 1.79 1.74 1.79 442 1.79 up down incorrect
KPRX.US Kiora Pharmaceuticals Inc 20191115 0 4.43 4.84 4.42 4.69 32700 4.69 up up correct
KPTI.US Karyopharm Therapeutics Inc 20191115 0 15.42 15.78 15.26 15.6 834863 15.6 up up correct
KRKR.US 36Kr Holdings Inc 20191115 0 9.17 10 9 9.98 88894 9.98 up up correct
KRMD.US Repro Med Systems Inc 20191115 0 4.35 4.4019 4.25 4.3 85792 4.3 down down correct
KRNT.US Kornit Digital Ltd 20191115 0 34.28 34.82 34.19 34.22 272291 34.22 down down correct
KRNY.US Kearny Financial Corp 20191115 0 14.21 14.21 14.03 14.07 207593 13.1055 down down correct
KRTX.US Karuna Therapeutics Inc 20191115 0 17.39 17.9499 16.8 17.68 60050 17.68 up up correct
KRUS.US Kura Sushi USA Inc 20191115 0 24.7 24.7 24.22 24.35 43333 24.35 down down correct
KRYS.US Krystal Biotech Inc 20191115 0 51.11 51.64 49.16 51.56 137518 51.56 up up correct
KSPN.US Kaspien Holdings Inc 20191115 0 2.7 2.7 2.52 2.58 19355 2.58 down down correct
KTCC.US Key Tronic Corporation 20191115 0 6.11 6.1258 5.9605 5.9605 2622 5.9605 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20191115 0 19.66 19.98 19.58 19.95 445338 19.95 up up correct
KTRA.US Kintara Therapeutics Inc 20191115 0 0.799 0.799 0.75 0.77 473208 0.77 down down correct
KURA.US Kura Oncology Inc 20191115 0 15.02 15.02 14.39 14.71 171517 14.71 down down correct
KVHI.US KVH Industries Inc 20191115 0 10.84 11.07 10.83 10.89 68751 10.89 up up correct
KXIN.US Kaixin Auto Holdings 20191115 0 1.4679 1.5 1.42 1.4663 3585 1.4663 down down correct
KZIA.US Kazia Therapeutics Limited 20191115 0 3.1846 3.1846 3.1 3.1663 3338 3.1663 down down correct
KZR.US Kezar Life Sciences Inc 20191115 0 2.66 2.66 2.43 2.53 78023 2.53 down down correct
LAKE.US Lakeland Industries Inc 20191115 0 10.3062 10.3062 10.21 10.22 10715 10.22 down down correct
LAMR.US Lamar Advertising Company (REIT) 20191115 0 82.33 84 82.08 83.46 1234491 76.5765 up up correct
LANC.US Lancaster Colony Corporation 20191115 0 156.24 156.86 155 156.34 121991 150.3005 up up correct
LAND.US Gladstone Land Corporation 20191115 0 12.17 12.19 12.01 12.085 153781 11.2655 down up incorrect
LARAX.US LARAX 20191115 0 9.84 9.84 9.84 9.84 0 8.618
LARK.US Landmark Bancorp Inc 20191115 0 22.1315 22.1678 21.4646 21.6676 4785 18.3952 down up incorrect
LASR.US nLIGHT Inc 20191115 0 17.33 20.81 17.33 20.62 980480 20.62 up down incorrect
LAUR.US Laureate Education Inc 20191115 0 16.94 16.97 16.76 16.78 1571139 9.4358 down down correct
LAWS.US Lawson Products Inc 20191115 0 48.9 48.9 48.22 48.28 8047 48.28 down down correct
LAZY.US Lazydays Holdings Inc 20191115 0 4.6999 4.6999 4.47 4.615 732 4.615 down down correct
LBAI.US Lakeland Bancorp Inc 20191115 0 16.9 16.975 16.72 16.85 141892 15.6419 down down correct
LBC.US Luther Burbank Corporation 20191115 0 11.8 11.9571 11.63 11.68 10802 11.0921 down up incorrect
LBRDA.US Liberty Broadband Corporation 20191115 0 118.68 118.68 116.76 117.13 95180 117.13 down down correct
LBRDK.US Liberty Broadband Corporation 20191115 0 119.13 119.875 117.36 117.65 733116 117.65 down down correct
LBTYA.US Liberty Global plc 20191115 0 22.86 22.925 22.54 22.64 1829960 22.64 down up incorrect
LBTYB.US Liberty Global plc 20191115 0 23.5 23.5 23.5 23.5 508 23.5
LBTYK.US Liberty Global plc 20191115 0 21.89 21.95 21.59 21.66 4204518 21.66 down down correct
LCA.US Landcadia Holdings IV Inc 20191115 0 9.84 9.86 9.84 9.86 24388 9.86 up up correct
LCNB.US LCNB Corp 20191115 0 18.2 18.22 18.02 18.02 7113 16.3067 down down correct
LCRDX.US LCRDX 20191115 0 9.84 9.84 9.84 9.84 0 8.4526
LCUT.US Lifetime Brands Inc 20191115 0 6.57 6.64 6.52 6.53 18869 6.3316 down down correct
LE.US Lands' End Inc 20191115 0 10.89 11.38 10.73 11.33 183982 11.33 up up correct
LECO.US Lincoln Electric Holdings Inc 20191115 0 91.38 91.85 90.92 91.77 236004 88.1838 up up correct
LEDS.US SemiLEDs Corporation 20191115 0 2.27 2.37 2.2319 2.35 50140 2.35 up up correct
LEE.US Lee Enterprises Incorporated 20191115 0 1.86 1.87 1.8 1.86 117680 18.6
LEGH.US Legacy Housing Corporation 20191115 0 14.77 14.77 14.364 14.71 21785 14.71 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20191115 0 10.23 10.23 10.23 10.23 0 34.9232
LEVL.US Level One Bancorp Inc 20191115 0 24.52 24.52 24.33 24.33 2709 23.8598 down down correct
LEXX.US Lexaria Bioscience Corp 20191115 0 0.44 0.5099 0.44 0.4905 1972 14.715 up up correct
LFMD.US LifeMD Inc 20191115 0 0.7805 0.8495 0.7805 0.83 42434 0.83 up down incorrect
LFUS.US Littelfuse Inc 20191115 0 177.85 178.52 175.78 178.39 193653 174.8226 up up correct
LFVN.US LifeVantage Corporation 20191115 0 14.34 14.34 14.055 14.17 63714 14.17 down up incorrect
LGIH.US LGI Homes Inc 20191115 0 72 72.29 71.07 71.19 176272 71.19 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20191115 0 105.88 108.07 104.44 107.79 366414 107.79 up up correct
LGO.US Largo Resources Ltd 20191115 0 0.85 0.855 0.8 0.8037 853227 8.037 down down correct
LHCG.US LHC Group Inc 20191115 0 129.52 130.135 127.83 129.71 143432 129.71 up down incorrect
LIFE.US aTyr Pharma Inc 20191115 0 3.72 3.9 3.7185 3.72 21421 3.72
LILA.US Liberty Latin America Ltd 20191115 0 18.61 18.61 18.09 18.1 183514 17.0594 down down correct
LILAK.US Liberty Latin America Ltd 20191115 0 18.48 18.48 17.95 18.03 492559 16.9774 down up incorrect
LINC.US Lincoln Educational Services Corporation 20191115 0 1.79 1.79 1.68 1.68 1719 1.68 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20191115 0 15.17 15.24 14.88 15.01 132877 15.01 down up incorrect
LINK.US Interlink Electronics Inc 20191115 0 5.56 5.75 5.5 5.75 3769 5.75 up up correct
LIQT.US LiqTech International Inc 20191115 0 4.62 5.13 4.61 4.79 695342 4.79 up up correct
LITE.US Lumentum Holdings Inc 20191115 0 68.2 69.09 67.27 68.9 1548266 68.9 up down incorrect
LIVE.US Live Ventures Incorporated 20191115 0 8.2 8.29 8.125 8.28 4674 8.28 up up correct
LIVN.US LivaNova PLC 20191115 0 77.34 78.31 77.34 78.26 186160 78.26 up up correct
LIVX.US LiveXLive Media Inc 20191115 0 1.23 1.28 1.11 1.275 138569 1.275 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20191115 0 0.98 1.03 0.9 1 623 6 up down incorrect
LJPC.US La Jolla Pharmaceutical Company 20191115 0 6.14 6.445 5.94 6.02 309247 6.02 down down correct
LKCO.US Luokung Technology Corp 20191115 0 1.6 1.68 1.55 1.56 328737 1.56 down up incorrect
LKFN.US Lakeland Financial Corporation 20191115 0 46.96 47.16 46.75 46.94 61120 44.6507 down down correct
LKQ.US LKQ Corporation 20191115 0 35.34 35.685 35.01 35.55 2667452 35.3955 up up correct
LLL.US JX Luxventure Ltd 20191115 0 2.0889 2.1 2.01 2.1 2812 2.1 up up correct
LLNW.US Limelight Networks Inc 20191115 0 4.27 4.27 4.14 4.21 557012 4.21 down down correct
LMAT.US LeMaitre Vascular Inc 20191115 0 34.23 34.54 34.06 34.38 131766 33.5712 up up correct
LMB.US Limbach Holdings Inc 20191115 0 3.55 3.55 2.6 3.04 810820 3.04 down down correct
LMFA.US LM Funding America Inc 20191115 0 0.8 0.83 0.77 0.819 8715 4.095 up up correct
LMNL.US Liminal BioSciences Inc 20191115 0 5.467 5.467 5.467 5.467 210 5.467
LMNR.US Limoneira Company 20191115 0 18.88 18.96 18.7 18.89 30606 18.0977 up up correct
LMRK.US Landmark Infrastructure Partners LP 20191115 0 15.35 15.95 15.22 15.91 174678 13.8442 up up correct
LMRKN.US Landmark Infrastructure Partners LP 20191115 0 25.85 25.91 25.85 25.875 2984 22.5062 up up correct
LMRKO.US Landmark Infrastructure Partners LP 20191115 0 25.67 25.675 25.6256 25.65 2557 21.8585 down up incorrect
LMRKP.US Landmark Infrastructure Partners LP 20191115 0 26.14 26.14 26.1 26.1 1528 22.1281 down down correct
LMST.US Limestone Bancorp Inc 20191115 0 15.3 16 15.225 15.57 31504 15.57 up up correct
LNDC.US Landec Corporation 20191115 0 11.08 11.08 10.87 10.91 73483 10.91 down down correct
LNT.US Alliant Energy Corporation 20191115 0 53.12 53.2034 52.58 52.88 1733942 49.9313 down down correct
LNTH.US Lantheus Holdings Inc 20191115 0 21.51 21.55 21.04 21.54 198070 21.54 up down incorrect
LOAN.US Manhattan Bridge Capital Inc 20191115 0 6.35 6.3858 6.3197 6.38 17078 5.4161 up up correct
LOB.US Live Oak Bancshares Inc 20191115 0 18.4 18.42 18.23 18.3 107158 18.133 down down correct
LOCO.US El Pollo Loco Holdings Inc 20191115 0 14.65 14.72 14.34 14.59 551029 14.59 down down correct
LOGC.US LogicBio Therapeutics Inc 20191115 0 9.3 9.3 9.19 9.25 17384 9.25 down down correct
LOGI.US Logitech International S.A 20191115 0 42.98 43.3 42.9 43.02 316127 42.0688 up up correct
LOOP.US Loop Industries Inc 20191115 0 10.23 10.442 9.97 10.42 68389 10.42 up up correct
LOPE.US Grand Canyon Education Inc 20191115 0 87.63 88.02 85.8 86.06 550490 86.06 down up incorrect
LORL.US Loral Space & Communications Inc 20191115 0 37.24 38.28 37.21 37.41 45906 27.1879 up up correct
LOTZ.US CarLotz Inc 20191115 0 9.93 9.93 9.93 9.93 414 9.93
LOVE.US The Lovesac Company 20191115 0 13.41 13.99 13.11 13.83 219538 13.83 up up correct
LPCN.US Lipocine Inc 20191115 0 0.4 0.41 0.382 0.3935 1111773 0.3935 down down correct
LPLA.US LPL Financial Holdings Inc 20191115 0 90.7 91.54 90.59 90.78 736185 88.9183 up down incorrect
LPSN.US LivePerson Inc 20191115 0 37.16 38.39 37 38.32 925184 38.32 up up correct
LPTH.US LightPath Technologies Inc 20191115 0 0.615 0.6459 0.61 0.6268 41653 0.6268 up up correct
LPTX.US Leap Therapeutics Inc 20191115 0 0.61 0.688 0.585 0.6443 379801 0.6443 up up correct
LQDA.US Liquidia Corporation 20191115 0 3.66 3.77 3.61 3.61 79465 3.61 down up incorrect
LQDT.US Liquidity Services Inc 20191115 0 6.68 6.72 6.5 6.51 49944 6.51 down down correct
LRCX.US Lam Research Corporation 20191115 0 280.14 285.8723 280 283.68 2126628 275.3682 up up correct
LRFC.US Logan Ridge Finance Corp 20191115 0 8.54 8.63 8.5 8.5 67861 6.8902 down down correct
LRMR.US Larimar Therapeutics Inc 20191115 0 0.75 0.76 0.7305 0.76 11716 9.12 up up correct
LSBK.US Lake Shore Bancorp Inc 20191115 0 15.1 15.115 15.085 15.115 16570 14.038 up up correct
LSCC.US Lattice Semiconductor Corporation 20191115 0 19.7 19.89 19.0034 19.255 1101829 19.255 down down correct
LSTR.US Landstar System Inc 20191115 0 115.94 116.465 112.59 112.71 367770 107.8512 down down correct
LSXMA.US The Liberty SiriusXM Group 20191115 0 47.87 48.05 46.94 47.01 684288 47.01 down down correct
LSXMK.US The Liberty SiriusXM Group 20191115 0 47.44 47.78 46.772 46.89 469400 46.1257 down down correct
LTAFX.US Altst Strgs Fd A 20191115 0 6.82 6.82 6.82 6.82 0 6.0467
LTBR.US Lightbridge Corporation 20191115 0 4.7171 4.75 4.6 4.7 30763 4.7 down down correct
LTCFX.US Alternative Strategies Fund Class C 20191115 0 6.57 6.57 6.57 6.57 0 5.8097
LTIFX.US LTIFX 20191115 0 6.85 6.85 6.85 6.85 0 6.85
LTRPA.US Liberty TripAdvisor Holdings Inc 20191115 0 6.81 6.926 6.77 6.77 375195 6.77 down up incorrect
LTRPB.US Liberty TripAdvisor Holdings Inc 20191115 0 6.75 6.75 6.75 6.75 476 6.75
LTRX.US Lantronix Inc 20191115 0 3.2 3.2685 3.2 3.24 42945 3.24 up up correct
LULU.US Lululemon Athletica Inc 20191115 0 214.31 216.05 212.26 215.91 1492783 215.91 up down incorrect
LUMO.US Lumos Pharma Inc 20191115 0 1.62 1.62 1.53 1.53 55084 13.77 down down correct
LUNA.US Luna Innovations Incorporated 20191115 0 6.49 6.5 6.33 6.49 143944 6.49
LVO.US LiveOne Inc 20191115 0 1.23 1.28 1.11 1.275 137800 1.275 up up correct
LVOX.US LiveVox Holding Inc 20191115 0 9.9 9.9 9.9 9.9 100 9.9
LVOXU.US LiveVox Holdings Inc Unit 20191115 0 10.15 10.15 10.15 10.15 130 10.15
LWAY.US Lifeway Foods Inc 20191115 0 2.06 2.1 2.02 2.03 13620 2.03 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20191115 0 0.62 0.66 0.62 0.64 147070 0.64 up up correct
LX.US LexinFintech Holdings Ltd 20191115 0 12.46 12.57 12.4 12.5 1706983 12.5 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20191115 0 3.44 3.55 3.38 3.53 720582 3.53 up up correct
LYFT.US Lyft Inc 20191115 0 42.18 43.93 41.73 43.04 7836669 43.04 up down incorrect
LYTS.US LSI Industries Inc 20191115 0 5.45 5.45 5.2 5.24 31676 4.9716 down down correct
MACK.US Merrimack Pharmaceuticals Inc 20191115 0 4.3 4.33 3.9493 3.95 233855 3.5124 down down correct
MANH.US Manhattan Associates Inc 20191115 0 76.61 77.06 76.08 76.88 270590 76.88 up up correct
MANT.US ManTech International Corporation 20191115 0 77.71 78.91 77.25 78.46 426735 75.4155 up up correct
MAPS.US WM Technology Inc 20191115 0 9.87 9.87 9.87 9.87 400 9.87
MAR.US Marriott International Inc 20191115 0 134.91 135.955 134.17 135.52 1371231 134.5005 up down incorrect
MARA.US Marathon Digital Holdings Inc 20191115 0 1.19 1.2099 1.13 1.14 62505 1.14 down down correct
MARK.US Remark Holdings Inc 20191115 0 0.74 0.74 0.65 0.67 133019 0.67 down down correct
MARPS.US Marine Petroleum Trust 20191115 0 2.1404 2.1404 2.1404 2.1404 419 1.8018
MASI.US Masimo Corporation 20191115 0 146.78 149.79 146.78 149.77 220167 149.77 up up correct
MAT.US Mattel Inc 20191115 0 12.35 12.39 11.74 11.76 2693002 11.76 down down correct
MATW.US Matthews International Corporation 20191115 0 35.13 35.13 34.5 34.71 117878 32.8348 down up incorrect
MBCN.US Middlefield Banc Corp 20191115 0 24.2094 24.2094 24 24.1 4905 22.598 down down correct
MBII.US Marrone Bio Innovations Inc 20191115 0 1.24 1.24 1.18 1.18 138140 1.18 down down correct
MBIN.US Merchants Bancorp 20191115 0 17.6 18.3 17.6 18.15 162473 17.626 up up correct
MBINO.US Merchants Bancorp 20191115 0 26 26.1 26 26.1 2700 22.8679 up up correct
MBINP.US Merchants Bancorp 20191115 0 27.029 27.029 27.029 27.029 200 23.2993
MBIO.US Mustang Bio Inc 20191115 0 2.63 2.84 2.51 2.83 328741 2.83 up up correct
MBOT.US Microbot Medical Inc 20191115 0 4.987 5.06 4.81 4.81 40265 4.81 down down correct
MBRX.US Moleculin Biotech Inc 20191115 0 1.03 1.05 1.02 1.05 25567 6.3 up up correct
MBUU.US Malibu Boats Inc 20191115 0 38.3 38.91 37.9 38.03 208977 38.03 down up incorrect
MBWM.US Mercantile Bank Corporation 20191115 0 35.82 35.97 35.4 35.55 28573 32.4854 down up incorrect
MCBC.US Macatawa Bank Corporation 20191115 0 10.79 10.79 10.61 10.7 27790 9.9104 down up incorrect
MCBS.US MetroCity Bankshares Inc 20191115 0 14.35 14.35 14.2 14.35 12900 13.5959
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20191115 0 13.14 13.14 13.14 13.14 0 11.5918
MCFT.US MasterCraft Boat Holdings Inc 20191115 0 16.76 16.9 16.505 16.64 135337 16.64 down down correct
MCHP.US Microchip Technology Incorporated 20191115 0 95.06 95.355 94.11 94.6 3732408 45.9474 down down correct
MCHX.US Marchex Inc 20191115 0 4.17 4.19 3.97 3.98 103006 3.98 down down correct
MCRB.US Seres Therapeutics Inc 20191115 0 3.76 4 3.73 3.87 192968 3.87 up up correct
MCRI.US Monarch Casino & Resort Inc 20191115 0 43.78 43.78 43.3 43.43 47920 43.43 down down correct
MDB.US MongoDB Inc 20191115 0 132.63 135.16 130.74 134.77 514474 134.77 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20191115 0 99.55 100.83 98.315 99.5 204278 99.5 down down correct
MDGS.US Medigus Ltd 20191115 0 1.7346 1.74 1.71 1.72 5655 1.72 down down correct
MDJH.US MDJM Ltd 20191115 0 2.96 2.96 2.76 2.93 3021 2.93 down down correct
MDLZ.US Mondelez International Inc 20191115 0 53.06 53.1 52.382 52.82 5059962 50.5455 down down correct
MDNA.US Medicenna Therapeutics Corp 20191115 0 1.148 1.32 1.148 1.28 46015 1.28 up up correct
MDRR.US Medalist Diversified REIT Inc 20191115 0 4.05 4.05 3.96 4.045 50056 3.6361 down down correct
MDRX.US Allscripts Healthcare Solutions Inc 20191115 0 10.87 11.02 10.7681 10.99 1021635 10.99 up up correct
MDVL.US Medavail Holdings Inc 20191115 0 1.48 1.49 1.4116 1.48 11170 17.76
MDWD.US MediWound Ltd 20191115 0 3.1 3.19 2.92 3.05 67316 3.05 down up incorrect
MDWT.US Midwest Holding Inc 20191115 0 0.051 0.079 0.051 0.079 6 39.5 up up correct
MDXG.US MiMedx Group Inc 20191115 0 5.94 5.95 5.7901 5.9 131301 5.9 down down correct
MEDP.US Medpace Holdings Inc 20191115 0 72.76 72.87 71.91 72.7 259863 72.7 down down correct
MEDS.US TRxADE HEALTH Inc 20191115 0 1.35 1.35 1.33 1.33 69 7.98 down down correct
MEIP.US MEI Pharma Inc 20191115 0 1.82 1.85 1.8 1.83 131360 1.83 up down incorrect
MELI.US MercadoLibre Inc 20191115 0 541.1 551.64 538 550.1 865946 550.1 up up correct
MEOH.US Methanex Corporation 20191115 0 40.47 41.28 40.33 40.68 333380 38.8572 up down incorrect
MERC.US Mercer International Inc 20191115 0 12.97 13 12.58 12.6 180834 11.6597 down down correct
MESA.US Mesa Air Group Inc 20191115 0 7.11 7.34 7.1074 7.19 150927 7.19 up up correct
MESO.US Mesoblast Limited 20191115 0 6.054 6.17 6.03 6.11 10639 6.11 up up correct
METC.US Ramaco Resources Inc 20191115 0 3.19 3.25 3.18 3.18 34899 3.18 down down correct
MFH.US Mercurity Fintech Holding Inc 20191115 0 0.9973 1.0252 0.9553 0.9903 8489 1.9806 down down correct
MFIN.US Medallion Financial Corp 20191115 0 6.49 6.51 6.28 6.3 73248 6.3 down down correct
MGEE.US MGE Energy Inc 20191115 0 74.67 74.87 74.06 74.79 52594 71.4468 up up correct
MGI.US MoneyGram International Inc 20191115 0 2.62 2.75 2.35 2.68 2808801 2.68 up up correct
MGIC.US Magic Software Enterprises Ltd 20191115 0 9.89 9.93 9.74 9.76 55977 9.3495 down down correct
MGLN.US Magellan Health Inc 20191115 0 71 72.81 69.87 72.6 187679 72.6 up up correct
MGNI.US Magnite Inc 20191115 0 8.15 8.2 8 8.09 752704 8.09 down down correct
MGNX.US MacroGenics Inc 20191115 0 8.44 8.69 8.33 8.64 405447 8.64 up up correct
MGPI.US MGP Ingredients Inc 20191115 0 44.24 44.5 42.91 43.95 176857 43.045 down down correct
MGRC.US McGrath RentCorp 20191115 0 73.18 73.67 72.72 73.18 95542 69.659
MGTA.US Magenta Therapeutics Inc 20191115 0 9.58 9.6 9.0501 9.42 73923 9.42 down down correct
MGTX.US MeiraGTx Holdings plc 20191115 0 14.86 15.3 14.7 15.11 92476 15.11 up up correct
MGYR.US Magyar Bancorp Inc 20191115 0 12.1 12.1 12.01 12.01 1505 9.7331 down up incorrect
MHLD.US Maiden Holdings Ltd 20191115 0 0.64 0.703 0.562 0.6823 222016 0.6823 up up correct
MICT.US MICT Inc 20191115 0 0.9 0.95 0.7602 0.8 135701 0.8 down down correct
MIDD.US The Middleby Corporation 20191115 0 118.19 119.08 117.21 117.53 267824 117.53 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20191115 0 0.249 0.249 0.24 0.249 9200 0.249
MIME.US Mimecast Limited 20191115 0 43.11 43.1714 42.4 42.97 442598 42.97 down up incorrect
MIND.US MIND Technology Inc 20191115 0 2.33 2.35 2.235 2.28 16597 2.28 down up incorrect
MINDP.US MIND Technology Inc 20191115 0 24.25 24.33 24.151 24.32 2557 19.8412 up up correct
MINM.US Minim Inc. Common Stock 20191115 0 0.952 1.09 0.952 1.05 23882 1.05 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20191115 0 7.37 7.63 7.18 7.41 65464 7.41 up up correct
MIST.US Milestone Pharmaceuticals Inc 20191115 0 17.72 17.72 16.41 17.66 5113 17.66 down down correct
MITK.US Mitek Systems Inc 20191115 0 7.5 7.5455 7.14 7.19 1499918 7.19 down down correct
MITO.US Stealth BioTherapeutics Corp 20191115 0 8.11 8.64 7.75 8.64 50454 8.64 up up correct
MKSI.US MKS Instruments Inc 20191115 0 110.82 111.98 109.78 109.88 524276 108.4894 down down correct
MKTX.US MarketAxess Holdings Inc 20191115 0 380.16 381.07 376.61 381.06 204879 376.9623 up up correct
MKTY.US Mechanical Technology Incorporated 20191115 0 0.7401 0.8225 0.7 0.73 19154 0.73 down down correct
MLAB.US Mesa Laboratories Inc 20191115 0 237.26 242 237.21 241.46 21588 240.1354 up up correct
MLCO.US Melco Resorts & Entertainment Limited 20191115 0 21.64 21.96 21.5074 21.86 1190324 21.6592 up down incorrect
MLHR.US Herman Miller Inc 20191115 0 49 49.07 48.72 48.8 294428 47.4606 down down correct
MLKN.US MillerKnoll Inc 20191115 0 49 49.07 48.72 48.8 294428 47.2485 down down correct
MLVF.US Malvern Bancorp Inc 20191115 0 23.15 23.19 22.97 22.97 3604 22.97 down down correct
MMAT.US Meta Materials Inc 20191115 0 1.68 1.7 1.56 1.6 43700 1.6 down down correct
MMLP.US Martin Midstream Partners L.P 20191115 0 4.41 4.78 4.41 4.65 209784 4.3579 up up correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20191115 0 0.65 0.65 0.6499 0.6499 3450 0.6499 down up incorrect
MMSI.US Merit Medical Systems Inc 20191115 0 26.41 26.69 26.19 26.44 633229 26.44 up up correct
MMYT.US MakeMyTrip Limited 20191115 0 26.2 26.34 25.74 25.86 159051 25.86 down down correct
MNDO.US MIND C.T.I. Ltd 20191115 0 2.32 2.36 2.32 2.36 41311 1.9115 up up correct
MNDT.US Mandiant Inc. 20191115 0 16.62 17.11 16.62 17.07 2132746 17.07 up down incorrect
MNKD.US MannKind Corporation 20191115 0 1.17 1.21 1.15 1.195 1611970 1.195 up up correct
MNOV.US MediciNova Inc 20191115 0 7.79 7.97 7.79 7.85 97861 7.85 up up correct
MNRO.US Monro Inc 20191115 0 71.93 72.44 71.26 72.33 129113 69.7283 up up correct
MNSB.US MainStreet Bancshares Inc 20191115 0 21.72 22.04 21.499 21.72 7297 21.72
MNST.US Monster Beverage Corporation 20191115 0 59.24 59.38 58.09 58.64 2521126 58.64 down up incorrect
MNTV.US Momentive Global Inc 20191115 0 16.77 17.12 16.652 17.1 799750 17.1 up down incorrect
MNTX.US Manitex International Inc 20191115 0 6.05 6.05 5.9 5.92 27040 5.92 down down correct
MODV.US ModivCare Inc 20191115 0 62.25 63.39 60.87 62.79 379022 61.0007 up down incorrect
MOFG.US MidWestOne Financial Group Inc 20191115 0 34.83 37.045 34.46 34.78 34469 32.2758 down down correct
MOGO.US Mogo Inc 20191115 0 2.86 2.86 2.86 2.86 631 2.86
MOHO.US ECMOHO Limited 20191115 0 9.65 9.75 9.6 9.75 12541 9.75 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20191115 0 16.96 17 16.84 16.84 1312 16.84 down down correct
MOMO.US Momo Inc 20191115 0 37.39 38.375 37.22 38.34 2227030 35.4854 up up correct
MOR.US MorphoSys AG 20191115 0 26.02 26.27 26.02 26.11 50416 26.11 up up correct
MORF.US Morphic Holding Inc 20191115 0 16.04 16.42 15.155 15.29 63240 15.29 down down correct
MORN.US Morningstar Inc 20191115 0 156.65 156.65 154.44 155.79 64994 153.7079 down down correct
MOSY.US MoSys Inc 20191115 0 1.66 1.74 1.483 1.74 68373 1.74 up up correct
MOTS.US Motus GI Holdings Inc 20191115 0 1.58 1.672 1.4285 1.53 161408 1.53 down down correct
MOXC.US Moxian Inc 20191115 0 2.48 2.49 2.3 2.4366 6599 2.4366 down down correct
MPAA.US Motorcar Parts of America Inc 20191115 0 21.18 21.18 20.33 20.43 106980 20.43 down up incorrect
MPB.US Mid Penn Bancorp Inc 20191115 0 26.8 27 26.2908 26.8 6154 25.04
MPWR.US Monolithic Power Systems Inc 20191115 0 161.9 163.896 160.78 162.5 230472 160.0188 up up correct
MRAM.US Everspin Technologies Inc 20191115 0 5.275 5.28 5.05 5.16 72882 5.16 down down correct
MRBK.US Meridian Corporation 20191115 0 18.7038 18.7038 18.7038 18.7038 243 17.3541
MRCC.US Monroe Capital Corporation 20191115 0 11.09 11.11 10.95 11.03 104485 8.508 down down correct
MRCY.US Mercury Systems Inc 20191115 0 72.83 73.45 72.13 72.25 350660 72.25 down down correct
MREO.US Mereo BioPharma Group plc 20191115 0 2.26 2.47 2.25 2.31 5778 2.31 up up correct
MRIN.US Marin Software Incorporated 20191115 0 1.93 1.93 1.7901 1.93 3971 1.93
MRKR.US Marker Therapeutics Inc 20191115 0 2.83 2.89 2.6959 2.86 376036 2.86 up up correct
MRLN.US Marlin Business Services Corp 20191115 0 19.88 20.13 19.31 19.91 19169 18.2363 up up correct
MRNA.US Moderna Inc 20191115 0 18.39 19.43 18.35 19.37 1882089 19.37 up up correct
MRNS.US Marinus Pharmaceuticals Inc 20191115 0 1.13 1.13 1.07 1.09 88060 4.36 down up incorrect
MRSN.US Mersana Therapeutics Inc 20191115 0 2.65 3.05 2.6336 2.74 612627 2.74 up up correct
MRTN.US Marten Transport Ltd 20191115 0 22.24 22.24 21.53 21.56 154440 13.3366 down up incorrect
MRTX.US Mirati Therapeutics Inc 20191115 0 103.67 104.559 95.3 95.96 967250 95.96 down down correct
MRUS.US Merus N.V 20191115 0 15.99 16.19 15.4548 15.71 28959 15.71 down down correct
MRVL.US Marvell Technology Inc 20191115 0 27.36 27.44 26.82 26.86 7505503 26.5266 down down correct
MSBI.US Midland States Bancorp Inc 20191115 0 28.03 28.16 27.81 28.05 58029 25.1955 up up correct
MSEX.US Middlesex Water Company 20191115 0 60.47 60.5 58.99 60.04 53123 58.4016 down down correct
MSFDX.US Mlt Strgy Grwt A 20191115 0 13.63 13.63 13.63 13.63 0 11.9639
MSFIX.US The Multi 20191115 0 13.87 13.87 13.87 13.87 0 12.1742
MSFT.US Microsoft Corporation 20191115 0 148.93 149.99 148.27 149.97 23508811 146.6653 up up correct
MSFYX.US The Multi 20191115 0 13.3 13.3 13.3 13.3 0 11.6743
MSTR.US MicroStrategy Incorporated 20191115 0 157.12 157.51 155 156.4 44489 156.4 down down correct
MSVB.US Mid 20191115 0 13.27 13.3 13.27 13.3 3142 13.1052 up up correct
MTBC.US CareCloud Inc 20191115 0 3.8 3.9471 3.7935 3.83 41213 3.83 up up correct
MTBCP.US CareCloud Inc 20191115 0 26.72 26.72 26.6 26.6482 9403 21.5608 down down correct
MTC.US Mmtec Inc 20191115 0 1.8001 2.4442 1.8001 2.2328 116016 2.2328 up down incorrect
MTEM.US Molecular Templates Inc 20191115 0 7.02 7.68 7.02 7.26 247434 7.26 up down incorrect
MTEX.US Mannatech Incorporated 20191115 0 15.2742 15.7 15.1861 15.1861 979 12.9394 down up incorrect
MTLS.US Materialise NV 20191115 0 17.26 17.9 17.17 17.75 51380 17.75 up down incorrect
MTP.US Midatech Pharma plc 20191115 0 0.77 0.8161 0.77 0.77 16183 3.85
MTRX.US Matrix Service Company 20191115 0 19.08 19.9 19.049 19.47 223981 19.47 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20191115 0 26.88 27.16 25.79 25.91 920417 25.91 down down correct
MU.US Micron Technology Inc 20191115 0 47.6 48.52 47.34 47.71 17865206 47.6434 up up correct
MUDS.US Mudrick Capital Acquisition Corporation II 20191115 0 10.31 10.31 10.2969 10.31 1004 10.31
MUDSW.US Mudrick Capital Acquisition Corporation II 20191115 0 0.56 0.56 0.56 0.56 300 0.56
MULN.US Mullen Automotive Inc 20191115 0 4.1 4.16 3.99 4.16 28200 4.16 up up correct
MVBF.US MVB Financial Corp 20191115 0 20.72 20.79 20.21 20.52 9703 19.7602 down down correct
MVIS.US MicroVision Inc 20191115 0 1.03 1.03 0.772 0.8201 1908991 0.8201 down down correct
MVST.US Microvast Holdings Inc 20191115 0 9.91 9.91 9.89 9.89 17500 9.89 down down correct
MYFW.US First Western Financial Inc 20191115 0 16.5 16.5 16.15 16.45 9057 16.45 down down correct
MYGN.US Myriad Genetics Inc 20191115 0 24.55 24.93 24.27 24.74 498023 24.74 up up correct
MYMD.US MyMD Pharmaceuticals Inc 20191115 0 0.315 0.315 0.278 0.2926 251861 14.0448 down down correct
MYRG.US MYR Group Inc 20191115 0 35.17 35.17 34.3 34.63 58984 34.63 down down correct
MYSZ.US My Size Inc 20191115 0 0.33 0.37 0.329 0.363 6035 5.445 up up correct
NAII.US Natural Alternatives International Inc 20191115 0 8.65 8.88 7.89 8.5 52231 8.5 down up incorrect
NAKD.US Naked Brand Group Limited 20191115 0 0.0408 0.0428 0.0395 0.0406 8074 60.9 down down correct
NAOV.US NanoVibronix Inc 20191115 0 3 3 2.97 2.97 1390 2.97 down down correct
NATH.US Nathan's Famous Inc 20191115 0 77.12 77.91 76.18 76.18 15945 72.4859 down down correct
NATI.US National Instruments Corporation 20191115 0 43.3 43.64 43.2 43.46 421516 41.1943 up up correct
NATR.US Nature's Sunshine Products Inc 20191115 0 9.63 9.75 9.5157 9.71 12657 9.196 up down incorrect
NAVI.US Navient Corporation 20191115 0 14.46 14.46 14.25 14.26 729131 12.6939 down up incorrect
NBEV.US NewAge Inc 20191115 0 2.2 2.31 2.18 2.26 1529170 2.26 up up correct
NBIX.US Neurocrine Biosciences Inc 20191115 0 109.58 113.12 109.5 113.05 660600 113.05 up up correct
NBN.US Northeast Bank 20191115 0 22.97 22.98 22.1 22.28 7172 22.2033 down down correct
NBRV.US Nabriva Therapeutics plc 20191115 0 2 2 1.84 1.9 103887 19 down down correct
NBSE.US NeuBase Therapeutics Inc 20191115 0 5.05 5.3 5.02 5.09 45696 5.09 up up correct
NBTB.US NBT Bancorp Inc 20191115 0 40.65 40.65 40.19 40.28 198261 37.5783 down up incorrect
NCBS.US Nicolet Bankshares Inc 20191115 0 69.79 70.69 69.595 70.45 31370 70.45 up up correct
NCMI.US National CineMedia Inc 20191115 0 7.12 7.12 6.75 6.94 450147 5.9718 down down correct
NCNA.US NuCana plc 20191115 0 5.41 6 5.41 5.99 48722 5.99 up up correct
NCSM.US NCS Multistage Holdings Inc 20191115 0 2.35 2.35 2.21 2.3 26580 46 down down correct
NCTY.US The9 Limited 20191115 0 0.8867 0.9187 0.87 0.8959 45755 8.959 up up correct
NDAQ.US Nasdaq Inc 20191115 0 103.11 104.15 102.83 103.59 2597184 100.2273 up up correct
NDLS.US Noodles & Company 20191115 0 5.95 5.95 5.73 5.83 256907 5.83 down down correct
NDRA.US ENDRA Life Sciences Inc 20191115 0 1.01 1.05 0.9502 1.02 39956 1.02 up up correct
NDRAW.US ENDRA Life Sciences Inc. Warrants 20191115 0 0.27 0.3 0.26 0.3 1243 0.3 up up correct
NDSN.US Nordson Corporation 20191115 0 163.48 164.34 162.72 163.27 140969 160.1832 down down correct
NEGG.US Newegg Commerce Inc 20191115 0 4 4.72 4 4.72 75 4.72 up up correct
NEO.US NeoGenomics Inc 20191115 0 23.45 24.12 23.44 24.07 487224 24.07 up up correct
NEOG.US Neogen Corporation 20191115 0 64.92 65.075 63.54 64.94 157974 32.47 up up correct
NEON.US Neonode Inc 20191115 0 1.5 1.5 1.46 1.47 21077 1.47 down down correct
NEPH.US Nephros Inc 20191115 0 8.39 8.4 8.35 8.35 1269 8.35 down up incorrect
NEPT.US Neptune Wellness Solutions Inc 20191115 0 2.64 2.79 2.6 2.71 715767 2.71 up up correct
NERV.US Minerva Neurosciences Inc 20191115 0 5.25 5.25 5.1 5.16 328088 5.16 down up incorrect
NESR.US National Energy Services Reunited Corp 20191115 0 7.64 7.64 7.46 7.61 96329 7.61 down down correct
NESRW.US NESRW 20191115 0 0.42 0.42 0.41 0.4101 35711 0.4101 down down correct
NETE.US Net Element Inc 20191115 0 4.1 4.16 3.99 4.16 28227 4.16 up up correct
NEWT.US Newtek Business Services Corp 20191115 0 22.81 23.04 22.6 22.96 172608 17.7592 up up correct
NEXT.US NextDecade Corporation 20191115 0 6.31 6.45 6.28 6.34 56353 6.34 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20191115 0 17.07 17.13 16.9134 16.98 138446 15.8233 down down correct
NFE.US New Fortress Energy Inc 20191115 0 15.79 15.9069 15.22 15.52 105773 15.2502 down down correct
NFLX.US Netflix Inc 20191115 0 290.59 295.8186 287.568 295.03 6337779 295.03 up up correct
NGM.US NGM Biopharmaceuticals Inc 20191115 0 14.25 15.05 13.92 14.54 160229 14.54 up up correct
NH.US NantHealth Inc 20191115 0 0.89 0.89 0.85 0.87 81607 0.87 down down correct
NHTC.US Natural Health Trends Corp 20191115 0 7.15 7.39 7.15 7.27 77985 5.3832 up up correct
NICE.US NICE Ltd 20191115 0 155.72 157.8 153.8641 156.67 367794 156.67 up up correct
NICHX.US NICHX 20191115 0 26.5 26.5 26.5 26.5 0 23.8446
NICK.US Nicholas Financial Inc 20191115 0 9.2999 9.45 9.2999 9.45 21533 9.45 up up correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20191115 0 4.06 4.19 3.78 4.11 93146 4.11 up up correct
NIU.US Niu Technologies 20191115 0 9.65 9.85 8.3 8.97 514391 8.97 down down correct
NK.US NantKwest Inc 20191115 0 1.1 1.13 1.09 1.1 118130 1.1
NKSH.US National Bankshares Inc 20191115 0 43.68 43.69 42.61 43.28 6751 39.208 down down correct
NKTR.US Nektar Therapeutics 20191115 0 19.5 19.66 19.25 19.65 1966449 19.65 up down incorrect
NLOK.US NortonLifeLock Inc 20191115 0 24.66 24.855 24.46 24.83 3738981 13.6541 up up correct
NLTX.US Neoleukin Therapeutics Inc 20191115 0 2.79 2.85 2.7888 2.85 50260 2.85 up up correct
NMFC.US New Mountain Finance Corporation 20191115 0 13.42 13.4747 13.37 13.41 485543 10.6421 down down correct
NMIH.US NMI Holdings Inc 20191115 0 34.03 34.28 33.31 34.09 978108 34.09 up up correct
NMRD.US Nemaura Medical Inc 20191115 0 0.63 0.63 0.5402 0.5889 3688 5.889 down down correct
NMRK.US Newmark Group Inc 20191115 0 12.29 12.59 12.13 12.53 890899 12.1877 up down incorrect
NMTC.US NeuroOne Medical Technologies Corporation 20191115 0 2.146 2.15 2.1 2.1 2300 2.1 down down correct
NMTR.US 9 Meters Biopharma Inc 20191115 0 0.8 0.8999 0.8 0.8801 406885 0.8801 up up correct
NNBR.US NN Inc 20191115 0 9.62 9.8 9.5039 9.67 148776 9.67 up up correct
NNDM.US Nano Dimension Ltd 20191115 0 2.57 2.75 2.57 2.74 38701 2.74 up up correct
NODK.US NI Holdings Inc 20191115 0 17.26 17.33 16.8 16.92 8886 16.92 down down correct
NOTV.US Inotiv Inc 20191115 0 5.27 5.28 5.2092 5.23 23821 5.23 down down correct
NOVN.US Novan Inc 20191115 0 2.09 2.17 1.91 2 12659 20 down down correct
NOVT.US Novanta Inc 20191115 0 82.72 83.34 82.2 83.19 84004 83.19 up down incorrect
NRBO.US NeuroBo Pharmaceuticals Inc 20191115 0 0.35 0.368 0.3484 0.3592 3827 8.98 up down incorrect
NRC.US National Research Corporation 20191115 0 61.6 62.11 61.38 61.65 23363 60.671 up up correct
NRIM.US Northrim BanCorp Inc 20191115 0 38.88 39.38 38.6348 39 16637 35.6913 up down incorrect
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20191115 0 20.99 20.99 20.99 20.99 0 17.6236
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20191115 0 21.11 21.11 21.11 21.11 0 18.0316
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20191115 0 21.1 21.1 21.1 21.1 0 17.6581
NRXP.US NRx Pharmaceuticals Inc 20191115 0 10.61 10.61 10.61 10.61 0 10.61
NSIT.US Insight Enterprises Inc 20191115 0 63.69 64.78 63.6109 64.68 227008 64.68 up up correct
NSPR.US InspireMD Inc 20191115 0 13.95 14.25 12.9 13.2 7847 13.2 down down correct
NSSC.US Napco Security Technologies Inc 20191115 0 29.46 30.16 29.3 29.7 78342 29.7 up up correct
NSTG.US NanoString Technologies Inc 20191115 0 24.23 24.78 23.75 24.5 324042 24.5 up up correct
NSYS.US Nortech Systems Incorporated 20191115 0 4.12 4.49 4.0264 4.49 198946 4.49 up up correct
NTAP.US NetApp Inc 20191115 0 62.49 63.07 61.76 62.87 2456797 58.7825 up up correct
NTCT.US NetScout Systems Inc 20191115 0 25.21 25.27 25 25.135 348968 25.135 down down correct
NTES.US NetEase Inc 20191115 0 291.75 294.71 290.43 291.23 1361285 55.795 down down correct
NTGR.US NETGEAR Inc 20191115 0 27.14 27.14 26.69 27.05 240085 27.05 down down correct
NTIC.US Northern Technologies International Corporation 20191115 0 12.15 12.15 11.88 11.8837 3619 11.6339 down down correct
NTLA.US Intellia Therapeutics Inc 20191115 0 13.69 13.78 13.15 13.3 417523 13.3 down up incorrect
NTNX.US Nutanix Inc 20191115 0 27.47 29.655 27.46 29.4 5103295 29.4 up down incorrect
NTRA.US Natera Inc 20191115 0 38.68 40.4 38.58 39.83 422368 39.83 up up correct
NTRB.US Nutriband Inc. Common Stock 20191115 0 20.21 20.21 18 18 633 18 down down correct
NTRS.US Northern Trust Corporation 20191115 0 105.82 106.71 105.35 106.55 519084 99.8024 up up correct
NTRSO.US Northern Trust Corporation 20191115 0 25.2 25.4 25.07 25.35 319600 23.0321 up up correct
NTUS.US Natus Medical Incorporated 20191115 0 31.63 31.73 31.01 31.05 151791 31.05 down down correct
NTWK.US NetSol Technologies Inc 20191115 0 4.58 4.58 4.37 4.39 19565 4.39 down down correct
NUAN.US Nuance Communications Inc 20191115 0 16.6 16.9 16.51 16.83 2392792 16.83 up up correct
NURO.US NeuroMetrix Inc 20191115 0 0.2714 0.2849 0.265 0.2695 66370 2.695 down down correct
NUVA.US NuVasive Inc 20191115 0 72.34 73.41 71.65 73.37 429911 73.37 up up correct
NUWE.US Nuwellis Inc 20191115 0 0.6538 0.66 0.63 0.6507 99312 0.6507 down down correct
NUZE.US NuZee Inc 20191115 0 33 33 33 33 1 33
NVAX.US Novavax Inc 20191115 0 4.26 4.26 4.03 4.11 665111 4.11 down up incorrect
NVCN.US Neovasc Inc 20191115 0 3.73 3.73 2.9085 3 125473 3 down up incorrect
NVCR.US NovoCure Limited 20191115 0 82.92 84.05 81.84 83.98 693480 83.98 up up correct
NVDA.US NVIDIA Corporation 20191115 0 209.7 211.7799 200.6377 204.19 26355409 50.8814 down down correct
NVEC.US NVE Corporation 20191115 0 64.82 66.24 64.82 65.48 21433 57.6034 up up correct
NVEE.US NV5 Global Inc 20191115 0 52 52.75 50.65 51.39 174267 51.39 down down correct
NVFY.US Nova LifeStyle Inc 20191115 0 0.54 0.54 0.512 0.512 23347 2.56 down up incorrect
NVIV.US InVivo Therapeutics Holdings Corp 20191115 0 0.43 0.4522 0.43 0.432 5615 12.96 up up correct
NVMI.US Nova Measuring Instruments Ltd 20191115 0 37.04 37.47 37.03 37.35 71588 37.35 up up correct
NVNO.US enVVeno Medical Corp 20191115 0 13.325 15 13 13.75 952 13.75 up up correct
NVNOW.US enVVeno Medical Corporation 20191115 0 0.14 0.14 0.14 0.14 0 0.14
NVOS.US Novo Integrated Sciences Inc 20191115 0 0.062 0.062 0.062 0.062 50 6.2
NWBI.US Northwest Bancshares Inc 20191115 0 17 17.015 16.81 16.84 678435 14.8525 down down correct
NWE.US NorthWestern Corporation 20191115 0 69.33 69.42 68.91 69.35 363129 63.3325 up up correct
NWFL.US Norwood Financial Corp 20191115 0 35.16 35.16 34.4543 34.75 3108 32.2243 down down correct
NWL.US Newell Brands Inc 20191115 0 19.92 19.9301 19.46 19.74 2948114 17.7867 down down correct
NWLI.US National Western Life Group Inc 20191115 0 268 268 259.94 259.94 3390 259.0028 down up incorrect
NWPX.US Northwest Pipe Company 20191115 0 33.69 33.69 33.025 33.49 35773 33.49 down down correct
NWS.US News Corporation 20191115 0 13.28 13.325 13.15 13.32 786449 12.9923 up up correct
NWSA.US News Corporation 20191115 0 12.95 13.02 12.855 12.99 1993940 12.6708 up up correct
NXGN.US NextGen Healthcare Inc 20191115 0 17.03 17.095 16.82 16.98 199509 16.98 down down correct
NXPI.US NXP Semiconductors N.V 20191115 0 119.08 119.49 116.815 117.48 2067214 114.3353 down down correct
NXST.US Nexstar Media Group Inc 20191115 0 102.78 103.05 100.4123 101.03 447915 96.5638 down down correct
NXTC.US NextCure Inc 20191115 0 37.86 38.64 34.41 36.05 2106619 36.05 down down correct
NXTD.US Nxt 20191115 0 0.455 0.46 0.423 0.4599 204419 4.599 up up correct
NXTP.US Nextplay Technologies Inc 20191115 0 2.154 2.154 1.94 2.01 8600 2.01 down down correct
NYMT.US New York Mortgage Trust Inc 20191115 0 6.22 6.23 6.21 6.23 1303710 5.1061 up up correct
NYMTM.US New York Mortgage Trust Inc 20191115 0 25.15 25.15 25.12 25.14 17047 21.1469 down up incorrect
NYMTN.US New York Mortgage Trust Inc 20191115 0 25.3 25.39 25.3 25.39 14318 21.3278 up down incorrect
NYMTP.US New York Mortgage Trust Inc 20191115 0 25.1498 25.1498 25.1107 25.1367 3127 21.2184 down down correct
NYMX.US Nymox Pharmaceutical Corporation 20191115 0 1.8452 1.8452 1.8 1.81 20364 1.81 down down correct
OBCI.US Ocean Bio 20191115 0 3.32 3.43 3.32 3.43 1489 3.3561 up down incorrect
OBLG.US Oblong Inc 20191115 0 0.9401 1.035 0.9401 1.035 49544 1.035 up up correct
OBNK.US Origin Bancorp Inc 20191115 0 35.1 35.1 34.5 34.81 29017 33.8609 down up incorrect
OBSV.US ObsEva SA 20191115 0 2.5 2.54 2.3749 2.48 340799 2.48 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20191115 0 28.75 28.75 28.75 28.75 0 27.0168
OCC.US Optical Cable Corporation 20191115 0 3.23 3.43 3.2 3.43 4563 3.43 up up correct
OCCI.US OFS Credit Company Inc 20191115 0 16.81 16.81 16.71 16.77 9504 11.5727 down down correct
OCCIP.US OFS Credit Company Inc 20191115 0 25.7 25.75 25.53 25.71 3109 22.1914 up up correct
OCFC.US OceanFirst Financial Corp 20191115 0 24.09 24.17 23.86 24.1 203141 22.4171 up down incorrect
OCGN.US Ocugen Inc 20191115 0 0.6009 0.6009 0.54 0.5595 2430658 0.5595 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20191115 0 5.3 5.3 5.24 5.26 364157 4.3847 down down correct
OCUL.US Ocular Therapeutix Inc 20191115 0 2.66 2.84 2.53 2.8 700655 2.8 up up correct
OCUP.US Ocuphire Pharma Inc 20191115 0 1.89 1.95 1.7 1.75 9154 7 down down correct
OCX.US OncoCyte Corporation 20191115 0 1.65 1.72 1.6328 1.66 308152 1.66 up up correct
ODFL.US Old Dominion Freight Line Inc 20191115 0 196 196.35 192.4 192.92 749872 127.674 down down correct
ODP.US The ODP Corporation 20191115 0 2.41 2.5 2.395 2.49 419611 24.3651 up up correct
ODT.US Odonate Therapeutics Inc 20191115 0 32.43 33.84 31.44 33.1 98467 33.1 up up correct
OEG.US Orbital Energy Group Inc 20191115 0 0.85 1.05 0.85 0.97 189153 0.97 up down incorrect
OESX.US Orion Energy Systems Inc 20191115 0 3.25 3.4 3.18 3.37 667002 3.37 up down incorrect
OFED.US Oconee Federal Financial Corp 20191115 0 22.51 22.51 22.51 22.51 2 21.752
OFIX.US Orthofix Medical Inc 20191115 0 44.82 45.33 44.785 44.92 105979 44.92 up up correct
OFLX.US Omega Flex Inc 20191115 0 91.97 93.05 91.97 92.9 6078 91.0309 up up correct
OFS.US OFS Capital Corporation 20191115 0 11.965 12.09 11.95 11.95 31722 9.0619 down down correct
OFSSI.US OFSSI 20191115 0 24.632 24.65 24.6 24.61 5800 21.5793 down up incorrect
OGI.US OrganiGram Holdings Inc 20191115 0 2.49 2.52 2.25 2.29 3467974 2.29 down down correct
OIIM.US O2Micro International Limited 20191115 0 1.53 1.62 1.51 1.615 69616 1.615 up up correct
OKTA.US Okta Inc 20191115 0 116.78 117.55 114.6 117.52 827483 117.52 up up correct
OLB.US The OLB Group Inc 20191115 0 15.3 15.3 15.3 15.3 4 15.3
OLED.US Universal Display Corporation 20191115 0 201.59 204.05 200.03 202.29 372486 200.6434 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20191115 0 65.08 65.48 63.72 64.79 624163 64.79 down up incorrect
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20191115 0 54.56 55.36 54.52 55.19 21699 53.0991 up up correct
OMCL.US Omnicell Inc 20191115 0 74.54 75.81 74.45 74.99 208519 74.99 up down incorrect
OMER.US Omeros Corporation 20191115 0 13.86 13.89 13.15 13.2 525257 13.2 down down correct
OMEX.US Odyssey Marine Exploration Inc 20191115 0 3.942 3.942 3.5348 3.63 70843 3.63 down down correct
OMP.US Oasis Midstream Partners LP 20191115 0 17.59 17.78 17.3409 17.59 252289 13.2588
OMQS.US OMNIQ Corp. Common Stock 20191115 0 0.191 0.21 0.191 0.2 462600 4 up up correct
ON.US ON Semiconductor Corporation 20191115 0 21.63 21.92 21.465 21.79 4792299 21.79 up up correct
ONB.US Old National Bancorp 20191115 0 18.43 18.47 18.24 18.24 1085582 16.9203 down down correct
ONCS.US OncoSec Medical Incorporated 20191115 0 1.91 1.98 1.8 1.88 51861 1.88 down down correct
ONCT.US Oncternal Therapeutics Inc 20191115 0 6 6.1 5.85 6.06 27713 6.06 up up correct
ONCY.US Oncolytics Biotech Inc 20191115 0 1.04 1.0492 0.9105 0.9377 439798 0.9377 down down correct
ONTX.US Onconova Therapeutics Inc 20191115 0 0.315 0.38 0.3 0.3501 16696 5.2515 up up correct
ONVO.US Organovo Holdings Inc 20191115 0 0.37 0.45 0.3671 0.4367 74894 8.734 up up correct
OPBK.US OP Bancorp 20191115 0 9.69 9.71 9.65 9.65 37605 8.995 down down correct
OPCH.US Option Care Health Inc 20191115 0 3.32 3.4 3.31 3.35 642342 13.4 up up correct
OPGN.US OpGen Inc 20191115 0 1.05 1.07 0.92 1.07 633705 1.07 up up correct
OPHC.US OptimumBank Holdings Inc 20191115 0 3.02 3.1 2.8185 3.05 2881 3.05 up up correct
OPI.US Office Properties Income Trust 20191115 0 32.18 32.27 31.85 32.02 161211 27.7293 down down correct
OPK.US OPKO Health Inc 20191115 0 1.45 1.51 1.42 1.49 10885956 1.49 up up correct
OPNT.US Opiant Pharmaceuticals Inc 20191115 0 15.1 15.5 14.7 15.15 27824 15.15 up down incorrect
OPOF.US Old Point Financial Corporation 20191115 0 25.7397 25.7397 25.7397 25.7397 446 24.3912
OPRA.US Opera Limited 20191115 0 11.34 11.47 10.61 11 791715 11 down up incorrect
OPRT.US Oportun Financial Corporation 20191115 0 19.45 19.87 19.325 19.69 93137 19.69 up up correct
OPRX.US OptimizeRx Corporation 20191115 0 9.75 9.8 9.62 9.73 75626 9.73 down down correct
OPTN.US OptiNose Inc 20191115 0 10.03 10.55 9.92 10.41 243179 10.41 up down incorrect
ORGO.US Organogenesis Holdings Inc 20191115 0 8.19 8.19 7.751 8 17540 8 down down correct
ORGS.US Orgenesis Inc 20191115 0 3.11 3.43 3.1 3.42 15496 3.42 up up correct
ORLY.US O'Reilly Automotive Inc 20191115 0 445.37 445.37 440.585 445.23 414335 445.23 down up incorrect
ORMP.US Oramed Pharmaceuticals Inc 20191115 0 2.5 2.65 2.4182 2.62 87992 2.62 up up correct
ORRF.US Orrstown Financial Services Inc 20191115 0 22.07 22.18 21.83 21.83 12811 20.2072 down down correct
ORTX.US Orchard Therapeutics plc 20191115 0 10.75 10.75 10.09 10.4 419591 10.4 down down correct
OSBC.US Old Second Bancorp Inc 20191115 0 12.54 12.59 12.4 12.48 47579 12.2694 down down correct
OSIS.US OSI Systems Inc 20191115 0 97.53 98.01 97.315 97.67 125113 97.67 up up correct
OSMT.US Osmotica Pharmaceuticals plc 20191115 0 3.98 4.26 3.7722 4.12 153568 4.12 up down incorrect
OSPN.US OneSpan Inc 20191115 0 18.04 18.23 17.92 18.03 255653 18.03 down down correct
OSS.US One Stop Systems Inc 20191115 0 2.32 2.36 2.302 2.34 4710 2.34 up up correct
OSTK.US Overstock.com Inc 20191115 0 8.1031 8.3374 8.0153 8.1324 1459487 8.1324 up up correct
OSUR.US OraSure Technologies Inc 20191115 0 7.9 8.16 7.79 8 597996 8 up up correct
OSW.US OneSpaWorld Holdings Limited 20191115 0 15.1 15.41 14.74 15.37 304850 15.135 up up correct
OTEX.US Open Text Corporation 20191115 0 43.39 43.54 43.35 43.46 276209 41.8437 up up correct
OTIC.US Otonomy Inc 20191115 0 2.47 2.51 2.43 2.43 31152 2.43 down down correct
OTLK.US Outlook Therapeutics Inc 20191115 0 1.12 1.1643 1.06 1.0816 190725 1.0816 down up incorrect
OTLKW.US Oncobiologics Inc. Series A Warrant 20191115 0 0.1 0.1 0.1 0.1 100 0.1
OTRK.US Ontrak Inc 20191115 0 15.67 15.7252 15.01 15.1 67814 15.1 down up incorrect
OTTR.US Otter Tail Corporation 20191115 0 48.98 49.34 48.65 49.25 69923 46.1758 up up correct
OVBC.US Ohio Valley Banc Corp 20191115 0 36.91 38.11 36.46 36.46 2099 34.0065 down down correct
OVID.US Ovid Therapeutics Inc 20191115 0 2.55 2.66 2.512 2.59 334087 2.59 up up correct
OVLY.US Oak Valley Bancorp 20191115 0 17.72 17.9 17.54 17.54 4168 16.9265 down up incorrect
OWSCX.US OWSCX 20191115 0 20.5 20.5 20.5 20.5 0 19.9248
OXBR.US Oxbridge Re Holdings Limited 20191115 0 0.82 0.8425 0.82 0.83 12207 0.83 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20191115 0 0.04 0.04 0.0399 0.0399 12000 0.0399 down down correct
OXLC.US Oxford Lane Capital Corp 20191115 0 8.92 9.02 8.88 8.98 932655 6.1974 up up correct
OXLCM.US Oxford Lane Capital Corp 20191115 0 25.5217 25.65 25.5 25.65 541 22.1847 up up correct
OXSQ.US Oxford Square Capital Corp 20191115 0 5.36 5.37 5.215 5.23 296140 3.8919 down down correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20191115 0 25.49 25.4999 25.47 25.48 1538 21.9845 down down correct
OXSQZ.US Oxford Square Capital Corp. 20191115 0 24.69 24.913 24.65 24.87 13800 21.8462 up down incorrect
OYST.US Oyster Point Pharma Inc 20191115 0 13.86 14.9842 13.26 13.8 62713 13.8 down up incorrect
OZK.US Bank OZK 20191115 0 29.12 29.3 28.81 29 569937 26.8457 down down correct
PAA.US Plains All American Pipeline L.P 20191115 0 17.42 17.7 17.35 17.64 3895638 14.8933 up down incorrect
PAAS.US Pan American Silver Corp 20191115 0 18.22 18.54 18.14 18.41 2255714 18.0479 up down incorrect
PACB.US Pacific Biosciences of California Inc 20191115 0 4.75 4.75 4.67 4.67 648443 4.67 down down correct
PACW.US PacWest Bancorp 20191115 0 38.96 39.19 38.7689 38.91 564066 35.4742 down down correct
PAE.US PAE Incorporated 20191115 0 10.2254 10.23 10.22 10.23 10923 10.23 up up correct
PAGP.US Plains GP Holdings L.P 20191115 0 17.67 18.01 17.63 17.92 1722419 15.2275 up up correct
PAHC.US Phibro Animal Health Corporation 20191115 0 22.99 23.32 22.5 23.19 115392 22.1357 up down incorrect
PALT.US Paltalk Inc. Common Stock 20191115 0 1.4 1.4 1.4 1.4 0 1.4
PANL.US Pangaea Logistics Solutions Ltd 20191115 0 3.15 3.21 3.12 3.13 28255 3.0005 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20191115 0 245 247.48 244 247 994041 247 up up correct
PATI.US Patriot Transportation Holding Inc 20191115 0 17.5 17.5 17.5 17.5 508 8.1724
PATK.US Patrick Industries Inc 20191115 0 50.09 50.462 49.58 49.92 173270 48.2968 down down correct
PAVM.US PAVmed Inc 20191115 0 0.8818 0.8818 0.837 0.86 424715 0.86 down down correct
PAVMW.US PAVmed Inc 20191115 0 0.06 0.06 0.06 0.06 790 0.06
PAVMZ.US PAVmed Inc. Series Z Warrant 20191115 0 0.29 0.3058 0.29 0.295 12901 0.295 up up correct
PAYS.US PaySign Inc 20191115 0 11.55 11.57 10.27 10.73 2248402 10.73 down down correct
PAYX.US Paychex Inc 20191115 0 84.81 84.83 84.14 84.7 1319053 79.9224 down down correct
PBCT.US People's United Financial Inc 20191115 0 16.54 16.55 16.41 16.47 2257146 14.8583 down up incorrect
PBCTP.US People's United Financial Inc 20191115 0 27.16 27.3 27.1401 27.3 16420 24.3277 up up correct
PBFS.US Pioneer Bancorp Inc 20191115 0 13.1 13.48 13.07 13.14 39281 13.14 up up correct
PBHC.US Pathfinder Bancorp Inc 20191115 0 13.25 13.25 13.25 13.25 739 12.7248
PBIP.US Prudential Bancorp Inc 20191115 0 17.66 17.78 17.5 17.72 6121 16.5181 up up correct
PBLA.US Panbela Therapeutics Inc 20191115 0 5.5 5.5 5.25 5.5 1141 5.5
PBPB.US Potbelly Corporation 20191115 0 4.76 4.76 4.56 4.59 162584 4.59 down down correct
PBTS.US Powerbridge Technologies Co. Ltd 20191115 0 2.96 3.1 2.95 2.99 21050 2.99 up up correct
PBYI.US Puma Biotechnology Inc 20191115 0 8.07 8.25 7.88 7.96 1161381 7.96 down up incorrect
PCAR.US PACCAR Inc 20191115 0 80.25 80.48 79.69 80.22 1305670 73.7757 down down correct
PCB.US PCB Bancorp 20191115 0 17.19 17.19 17.03 17.05 8488 15.9394 down down correct
PCH.US PotlatchDeltic Corporation 20191115 0 43.87 44.1362 43.43 43.57 167075 37.5486 down down correct
PCOM.US Points International Ltd 20191115 0 11.63 12.31 11.63 12.19 46492 12.19 up up correct
PCRX.US Pacira BioSciences Inc 20191115 0 42.78 43.025 42.2 42.92 578258 42.92 up up correct
PCSB.US PCSB Financial Corporation 20191115 0 20.22 20.3 20.06 20.23 37918 19.7628 up up correct
PCTI.US PCTEL Inc 20191115 0 9 9 8.86 8.96 141568 8.3897 down down correct
PCTY.US Paylocity Holding Corporation 20191115 0 109.36 111.94 108.79 111.75 231231 111.75 up up correct
PCYG.US Park City Group Inc 20191115 0 5.12 5.165 4.74 4.84 53288 4.84 down down correct
PCYO.US Pure Cycle Corporation 20191115 0 12.12 12.15 11.94 11.96 50624 11.96 down down correct
PDCE.US PDC Energy Inc 20191115 0 25.45 26.06 25.16 25.65 720493 25.1818 up up correct
PDCO.US Patterson Companies Inc 20191115 0 18.27 18.555 18.18 18.46 611777 16.9787 up up correct
PDD.US Pinduoduo Inc 20191115 0 41.82 43.09 41.5684 42.76 6443359 42.76 up up correct
PDEX.US Pro 20191115 0 11.54 12.147 11.51 11.78 28659 11.78 up up correct
PDFS.US PDF Solutions Inc 20191115 0 15.86 16 15.72 15.77 89428 15.77 down down correct
PDLB.US PDL Community Bancorp 20191115 0 14.17 14.1873 14.11 14.11 8574 14.11 down down correct
PDSB.US PDS Biotechnology Corporation 20191115 0 2.38 2.44 2.02 2.1177 73708 2.1177 down down correct
PDSKX.US PDSKX 20191115 0 25.41 25.41 25.41 25.41 0 23.9523
PDSRX.US PDSRX 20191115 0 25.38 25.38 25.38 25.38 0 23.8622
PDSYX.US PDSYX 20191115 0 25.42 25.42 25.42 25.42 0 23.9643
PEBK.US Peoples Bancorp of North Carolina Inc 20191115 0 29.9 29.9 29.44 29.44 1553 27.6102 down down correct
PEBO.US Peoples Bancorp Inc 20191115 0 32.9 32.98 32.58 32.72 28341 29.5676 down down correct
PEGA.US Pegasystems Inc 20191115 0 73.92 74.92 73.41 74.49 315283 74.3203 up down incorrect
PENN.US Penn National Gaming Inc 20191115 0 21.95 22.12 21.72 21.95 1278311 21.95
PEP.US PepsiCo Inc 20191115 0 133.66 133.92 132.8 133.81 3648701 125.4532 up up correct
PERI.US Perion Network Ltd 20191115 0 5.12 5.18 5.03 5.15 109671 5.15 up up correct
PESI.US Perma 20191115 0 7.01 7.13 6.77 7.05 39021 7.05 up up correct
PETQ.US PetIQ Inc 20191115 0 24.25 24.57 23.62 24.02 525983 24.02 down down correct
PETS.US PetMed Express Inc 20191115 0 22.37 22.91 22.19 22.72 414714 21.0762 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20191115 0 0.54 0.54 0.49 0.49 585 2.1778 down down correct
PETZ.US TDH Holdings Inc 20191115 0 1.59 1.6 1.5201 1.57 18002 1.57 down down correct
PFALX.US PFALX 20191115 0 9.83 9.83 9.83 9.83 0 8.4321
PFBC.US Preferred Bank 20191115 0 55.15 55.15 54.38 54.78 50516 51.879 down down correct
PFC.US Premier Financial Corp 20191115 0 30.77 30.77 30.35 30.55 46378 28.2338 down down correct
PFFLX.US PFFLX 20191115 0 9.83 9.83 9.83 9.83 0 8.3716
PFG.US Principal Financial Group Inc 20191115 0 54.92 55.035 54.34 54.62 980415 49.5561 down down correct
PFHD.US Professional Holding Corp 20191115 0 19 19 19 19 2000 19
PFIE.US Profire Energy Inc 20191115 0 1.62 1.62 1.59 1.6 42602 1.6 down down correct
PFIN.US P&F Industries Inc 20191115 0 6.3499 6.6001 6.25 6.6 5439 6.5546 up up correct
PFIS.US Peoples Financial Services Corp 20191115 0 49.69 49.69 49.11 49.11 3546 45.4857 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20191115 0 9.83 9.83 9.83 9.83 0 8.085
PFLT.US PennantPark Floating Rate Capital Ltd 20191115 0 11.7 11.7 11.65 11.65 71845 9.2696 down down correct
PFMT.US Performant Financial Corporation 20191115 0 1.03 1.0301 0.9232 0.9522 4272 0.9522 down down correct
PFSW.US PFSweb Inc 20191115 0 3.85 3.8602 3.605 3.7 18790 3.7 down down correct
PFX.US Phenixfin Corporation 20191115 0 1.99 2.01 1.94 1.95 155699 37.9966 down down correct
PFXNL.US PhenixFIN Corporation 20191115 0 23.4626 23.4626 23.4626 23.4626 578 20.6111
PGC.US Peapack 20191115 0 30.25 30.4224 29.97 29.99 50594 29.4964 down down correct
PGEN.US Precigen Inc 20191115 0 5.65 5.87 5.56 5.64 1155211 5.64 down down correct
PGNY.US Progyny Inc 20191115 0 22.41 23.99 21.305 23.76 1286673 23.76 up up correct
PHAS.US PhaseBio Pharmaceuticals Inc 20191115 0 3.52 3.57 3.26 3.54 197014 3.54 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20191115 0 26.3 28.51 25.78 25.87 116405 25.87 down down correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20191115 0 2.5 2.6 2.4 2.6 5557 2.6 up up correct
PHIO.US Phio Pharmaceuticals Corp 20191115 0 0.2416 0.2416 0.19 0.1901 1561508 10.4555 down down correct
PHUN.US Phunware Inc 20191115 0 1.33 1.37 1.28 1.33 380707 1.33
PI.US Impinj Inc 20191115 0 36.66 36.9607 33.6 34.23 587645 34.23 down down correct
PIIVX.US PIIVX 20191115 0 29.29 29.29 29.29 29.29 0 28.7194
PINC.US Premier Inc 20191115 0 36.19 36.78 36.19 36.66 761504 35.4635 up up correct
PIRS.US Pieris Pharmaceuticals Inc 20191115 0 3.9 3.95 3.81 3.87 483251 3.87 down up incorrect
PIXY.US ShiftPixy Inc 20191115 0 0.27 0.28 0.2356 0.2604 5230 10.416 down down correct
PKBK.US Parke Bancorp Inc 20191115 0 23.56 23.56 22.1864 23.01 29365 19.3633 down down correct
PKOH.US Park 20191115 0 33.17 33.86 33 33.68 40728 32.792 up up correct
PLAB.US Photronics Inc 20191115 0 12.26 12.49 12.26 12.37 391532 12.37 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20191115 0 38.89 39.82 38.25 39.095 890227 38.9424 up up correct
PLBC.US Plumas Bancorp 20191115 0 23.22 24.32 23.22 24.32 2768 23.4337 up up correct
PLCE.US The Children's Place Inc 20191115 0 80.11 81.51 78.3 81.18 515471 80.4073 up up correct
PLIN.US China Xiangtai Food Co. Ltd 20191115 0 4.15 4.2 4.041 4.1699 15327 4.1699 up up correct
PLL.US Piedmont Lithium Inc 20191115 0 7.05 7.0711 7.05 7.0711 2729 7.0711 up up correct
PLMR.US Palomar Holdings Inc 20191115 0 45.78 47.17 45.36 46.5 185731 46.5 up up correct
PLPC.US Preformed Line Products Company 20191115 0 66.05 67.8 64.16 64.16 6247 62.4419 down down correct
PLSE.US Pulse Biosciences Inc 20191115 0 14.03 14.16 13.71 14.09 71797 14.09 up up correct
PLUG.US Plug Power Inc 20191115 0 3.43 3.61 3.36 3.49 13274285 3.49 up up correct
PLUS.US ePlus inc 20191115 0 87.16 87.3 83.88 83.98 86252 41.99 down down correct
PLXP.US PLx Pharma Inc 20191115 0 4.414 5 4.414 5 16643 5 up up correct
PLXS.US Plexus Corp 20191115 0 74.96 75.99 74.72 75.98 485141 75.98 up down incorrect
PLYA.US Playa Hotels & Resorts N.V 20191115 0 7.51 7.54 7.25 7.29 206358 7.29 down up incorrect
PMCB.US PharmaCyte Biotech Inc. Common Stock 20191115 0 0.035 0.0351 0.0331 0.0338 766 50.7025 down down correct
PMD.US Psychemedics Corporation 20191115 0 9.58 9.6097 9.42 9.45 8938 9.1989 down down correct
PME.US Pingtan Marine Enterprise Ltd 20191115 0 1.61 1.63 1.6 1.61 50119 1.61
PMFLX.US PMFLX 20191115 0 10.67 10.67 10.67 10.67 0 10.0154
PMTS.US CPI Card Group Inc. Common Stock 20191115 0 1.25 1.25 0.8786 1.01 106943 1.01 down up incorrect
PNBK.US Patriot National Bancorp Inc 20191115 0 12.4305 12.4305 12.37 12.37 2341 12.3597 down down correct
PNFP.US Pinnacle Financial Partners Inc 20191115 0 60.18 60.34 59.7002 60.01 379609 58.6752 down down correct
PNNT.US PennantPark Investment Corporation 20191115 0 5.96 5.978 5.92 5.96 308160 4.6632
PNNTG.US PNNTG 20191115 0 25.5 25.5 25.3 25.49 3100 22.5995 down up incorrect
PNRG.US PrimeEnergy Resources Corporation 20191115 0 126.69 139.8 126.69 139.8 2138 139.8 up up correct
PNTG.US The Pennant Group Inc 20191115 0 18.66 19.59 17.92 19.47 87625 19.47 up down incorrect
POAI.US Predictive Oncology Inc 20191115 0 4.4 4.4 3.78 3.845 41903 3.845 down down correct
PODD.US Insulet Corporation 20191115 0 177.34 180.93 176.74 180.34 589083 180.34 up up correct
POLA.US Polar Power Inc 20191115 0 2.38 2.38 2.17 2.2 34892 2.2 down down correct
POOL.US Pool Corporation 20191115 0 206.23 209.19 204.91 207.32 555506 204.1067 up up correct
POPM.US PopMail.com Inc 20191115 0 0 0 0 0 0 0
POWI.US Power Integrations Inc 20191115 0 93.27 93.58 91.21 92.61 306412 45.6074 down up incorrect
POWL.US Powell Industries Inc 20191115 0 39.71 39.99 39.6 39.81 53463 36.8268 up up correct
POWW.US AMMO Inc 20191115 0 1.15 1.2 1.05 1.12 17264 1.12 down up incorrect
PPBI.US Pacific Premier Bancorp Inc 20191115 0 33.2 33.43 32.6038 32.66 279393 30.259 down up incorrect
PPBT.US Purple Biotech Ltd 20191115 0 0.0701 0.0719 0.07 0.071 33120 0.7098 up up correct
PPC.US Pilgrim's Pride Corporation 20191115 0 32.32 32.3446 32.08 32.29 543949 32.29 down down correct
PPIH.US Perma 20191115 0 9.0504 9.0504 8.99 9.01 8098 9.01 down down correct
PPSI.US Pioneer Power Solutions Inc 20191115 0 3.05 3.3 3.05 3.3 1154 3.218 up up correct
PPTA.US Midas Gold Corp. 20191115 0 4.2 4.2 4.03 4.1 7650 4.1 down down correct
PRAA.US PRA Group Inc 20191115 0 36.64 36.77 36.28 36.43 157656 36.43 down up incorrect
PRDEX.US PREDEX Funds 20191115 0 26.25 26.25 26.25 26.25 0 24.1037
PRDO.US Perdoceo Education Corporation 20191115 0 16.65 16.85 16.58 16.845 500589 16.845 up up correct
PRFT.US Perficient Inc 20191115 0 40.87 40.935 40.17 40.55 822366 40.55 down down correct
PRGS.US Progress Software Corporation 20191115 0 41.39 41.49 41.13 41.36 148167 39.8899 down down correct
PRIM.US Primoris Services Corporation 20191115 0 21.82 22.02 21.59 21.65 134913 21.1707 down down correct
PRIVX.US Sharespost 100 Fund 20191115 0 29.15 29.15 29.15 29.15 0 28.5779
PRLVX.US PRLVX 20191115 0 29.02 29.02 29.02 29.02 0 28.4464
PROF.US Profound Medical Corp 20191115 0 8.675 8.8224 8.673 8.7 5760 8.7 up up correct
PROV.US Provident Financial Holdings Inc 20191115 0 21.58 21.78 21.5 21.63 3851 19.9933 up up correct
PRPL.US Purple Innovation Inc 20191115 0 7.56 8.35 7.5 8.15 3048272 8.15 up down incorrect
PRPO.US Precipio Inc 20191115 0 2.12 2.24 2.07 2.18 307299 2.18 up up correct
PRQR.US ProQR Therapeutics N.V 20191115 0 7.08 7.095 6.8 6.89 161032 6.89 down down correct
PRTA.US Prothena Corporation plc 20191115 0 10.8 10.94 10.2 10.47 228749 10.47 down up incorrect
PRTH.US Priority Technology Holdings Inc 20191115 0 3.24 3.48 3.09 3.34 21883 3.34 up up correct
PRTK.US Paratek Pharmaceuticals Inc 20191115 0 3.38 3.48 3.3 3.35 288546 3.35 down up incorrect
PRTS.US CarParts.com Inc 20191115 0 2.38 2.5 2.31 2.45 159008 2.45 up up correct
PRVB.US Provention Bio Inc 20191115 0 7.57 8.2 7.57 8.07 241395 8.07 up up correct
PSEC.US Prospect Capital Corporation 20191115 0 6.5 6.5 6.44 6.46 1624670 5.0863 down up incorrect
PSHG.US Performance Shipping Inc 20191115 0 0.935 0.94 0.8915 0.9264 4134 9.0869 down down correct
PSMT.US PriceSmart Inc 20191115 0 73.84 73.84 72.48 72.8 118421 71.4679 down down correct
PSNL.US Personalis Inc 20191115 0 10.34 10.39 9.73 9.74 309357 9.74 down up incorrect
PSOIX.US Palmer Square Opportunistic Income Fund 20191115 0 17.87 17.87 17.87 17.87 0 15.9289
PSTI.US Pluristem Therapeutics Inc 20191115 0 3.28 3.3041 3.18 3.23 23288 3.23 down down correct
PSTV.US Plus Therapeutics Inc 20191115 0 3.01 3.38 2.55 2.71 9518305 2.71 down down correct
PT.US Pintec Technology Holdings Limited 20191115 0 0.5598 0.588 0.501 0.5105 118545 0.5105 down down correct
PTC.US PTC Inc 20191115 0 74.04 74.305 73.24 74.09 1355284 74.09 up up correct
PTCT.US PTC Therapeutics Inc 20191115 0 43.03 43.905 42.76 43.69 412803 43.69 up up correct
PTDEX.US PREDEX 20191115 0 26.29 26.29 26.29 26.29 0 24.2625
PTE.US PolarityTE Inc 20191115 0 2.99 3.59 2.9502 3.29 385873 3.29 up up correct
PTEN.US Patterson 20191115 0 8.51 8.825 8.475 8.76 3051243 8.4453 up up correct
PTGX.US Protagonist Therapeutics Inc 20191115 0 10.84 10.97 10.57 10.675 237690 10.675 down up incorrect
PTMN.US Portman Ridge Finance Corporation 20191115 0 21.4 21.6 20.4 20.6 28460 15.6379 down down correct
PTNR.US Partner Communications Company Ltd 20191115 0 4.22 4.3 4.22 4.3 3618 4.3 up up correct
PTON.US Peloton Interactive Inc 20191115 0 26.01 28.82 25.71 27.23 7306973 27.23 up up correct
PTRS.US Partners Bancorp 20191115 0 7.45 7.45 7.45 7.45 2500 7.219
PTSI.US P.A.M. Transportation Services Inc 20191115 0 57.3 57.52 56.56 56.56 2195 28.28 down down correct
PULM.US Pulmatrix Inc 20191115 0 0.775 0.8 0.72 0.76 111424 0.76 down down correct
PUYI.US Puyi Inc 20191115 0 5.44 5.7 5.36 5.7 49541 5.7 up up correct
PVAC.US Penn Virginia Corporation 20191115 0 25.21 26.36 25.1 26.28 125992 26.28 up up correct
PVBC.US Provident Bancorp Inc 20191115 0 11.73 11.86 11.67 11.75 139740 11.5209 up up correct
PWDEX.US PREDEX 20191115 0 26.29 26.29 26.29 26.29 0 24.2624
PWFL.US PowerFleet Inc 20191115 0 5.74 5.85 5.67 5.8 102113 5.8 up up correct
PWOD.US Penns Woods Bancorp Inc 20191115 0 31.3 31.47 31.07 31.16 5758 27.9109 down down correct
PXLW.US Pixelworks Inc 20191115 0 3.2 3.24 3.11 3.13 129345 3.13 down up incorrect
PXS.US Pyxis Tankers Inc 20191115 0 1.21 1.29 1.13 1.19 282196 1.19 down down correct
PYPL.US PayPal Holdings Inc 20191115 0 104.35 104.48 103.105 104.2 5640361 104.2 down down correct
PZZA.US Papa John's International Inc 20191115 0 61.94 61.94 59.52 59.7 1824840 58.4502 down down correct
QADA.US QAD Inc 20191115 0 48.92 49.29 48 48.82 36634 48.3539 down down correct
QADB.US QAD Inc 20191115 0 35.8 36.53 35.8 36.53 592 36.1455 up down incorrect
QCOM.US QUALCOMM Incorporated 20191115 0 92.6 93.94 90.5801 90.81 25491090 86.2716 down down correct
QCRH.US QCR Holdings Inc 20191115 0 41.36 41.38 40.83 41.17 26131 40.5963 down down correct
QDEL.US Quidel Corporation 20191115 0 62.43 64.6 62.38 64.19 166113 64.19 up up correct
QFIN.US 360 DigiTech Inc 20191115 0 8.64 8.89 8.51 8.6 310059 8.4839 down down correct
QIWI.US QIWI plc 20191115 0 19.23 19.86 19.11 19.58 461717 15.9223 up up correct
QK.US Q&K International Group Limited 20191115 0 16.81 16.81 13.5334 13.7105 26027 13.7105 down down correct
QLGN.US Qualigen Therapeutics Inc 20191115 0 0.2147 0.2147 0.2 0.201 7130 5.025 down down correct
QLYS.US Qualys Inc 20191115 0 85.04 86.03 84.76 85.64 199411 85.64 up up correct
QMCO.US Quantum Corporation 20191115 0 5.83 5.855 5.78 5.85 52734 5.85 up up correct
QNST.US QuinStreet Inc 20191115 0 15.3 15.35 15.11 15.2 592387 15.2 down up incorrect
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20191115 0 23.79 23.86 23.7411 23.84 63242 20.9335 up down incorrect
QRHC.US Quest Resource Holding Corporation 20191115 0 2.27 2.3336 2.09 2.21 34520 2.21 down down correct
QRTEA.US Qurate Retail Inc 20191115 0 10.12 10.39 10.025 10.3 3542148 5.8754 up up correct
QRTEB.US Qurate Retail Inc 20191115 0 5.8305 5.8305 5.8305 5.8305 90 2.6325
QRVO.US Qorvo Inc 20191115 0 104.4 104.88 103.23 103.75 941540 103.75 down down correct
QTNT.US Quotient Limited 20191115 0 8.26 8.37 8.2 8.31 131959 8.31 up up correct
QTRX.US Quanterix Corporation 20191115 0 22.75 23.16 22.32 22.945 99721 22.945 up up correct
QTT.US Qutoutiao Inc 20191115 0 3.4 3.4 3.2 3.21 941732 32.1 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20191115 0 3 3 3 3 402 3
QUIK.US QuickLogic Corporation 20191115 0 0.201 0.2687 0.201 0.25 622748 3.5 up up correct
QUMU.US Qumu Corporation 20191115 0 2.57 2.59 2.46 2.5 43704 2.5 down down correct
QURE.US uniQure N.V 20191115 0 52.69 52.89 51.45 52.87 276766 52.87 up up correct
RADA.US RADA Electronic Industries Ltd 20191115 0 5.18 5.33 5.1526 5.25 64117 5.25 up up correct
RAIL.US FreightCar America Inc 20191115 0 2.3 2.35 2.11 2.25 151914 2.25 down down correct
RAND.US Rand Capital Corporation 20191115 0 2.8 2.8 2.7379 2.8 5682 20.6928
RAPT.US RAPT Therapeutics Inc 20191115 0 21.12 25.34 18.974 19.68 58109 19.68 down up incorrect
RARE.US Ultragenyx Pharmaceutical Inc 20191115 0 37.18 37.38 36.02 36.08 506283 36.08 down down correct
RAVE.US RAVE Restaurant Group Inc 20191115 0 2.06 2.2428 1.44 1.45 140940 1.45 down down correct
RAVN.US Raven Industries Inc 20191115 0 35.04 35.1 34.14 34.26 124901 33.7293 down down correct
RBB.US RBB Bancorp 20191115 0 20.19 20.36 19.85 20.02 29153 19.123 down down correct
RBBN.US Ribbon Communications Inc 20191115 0 2.99 3.0078 2.7 2.75 1315388 2.75 down down correct
RBCAA.US Republic Bancorp Inc 20191115 0 46.04 47.15 45.4562 45.85 11652 42.9335 down down correct
RBCN.US Rubicon Technology Inc 20191115 0 8.5557 8.5557 8.55 8.55 1604 8.55 down down correct
RBKB.US Rhinebeck Bancorp Inc 20191115 0 10.75 10.77 10.58 10.58 11353 10.58 down down correct
RBNC.US Reliant Bancorp Inc 20191115 0 22.5 22.5087 22.1 22.2 15618 21.2688 down down correct
RCAT.US Red Cat Holdings Inc 20191115 0 1.09 1.1 1.09 1.1 617 1.1 up up correct
RCEL.US AVITA Medical Inc 20191115 0 8.08 8.23 8 8.15 111137 40.75 up down incorrect
RCIAX.US Resource Credit Income Fund Class A Shar 20191115 0 10.82 10.82 10.82 10.82 0 9.1718
RCICX.US Resource Credit Income Fund Class C 20191115 0 10.93 10.93 10.93 10.93 0 9.4279
RCII.US Rent 20191115 0 24.25 24.46 23.94 24.425 699911 22.6735 up up correct
RCIIX.US Resource Credit Income Fund Class I Shar 20191115 0 10.85 10.85 10.85 10.85 0 9.1703
RCILX.US RCILX 20191115 0 10.81 10.81 10.81 10.81 0 9.4769
RCIWX.US Resource Credit Income Fund Class W Shar 20191115 0 10.82 10.82 10.82 10.82 0 9.2054
RCKT.US Rocket Pharmaceuticals Inc 20191115 0 14.84 15.03 14.34 14.55 361355 14.55 down down correct
RCKY.US Rocky Brands Inc 20191115 0 28.78 29.25 28.5 28.78 28853 27.6224
RCM.US R1 RCM Inc 20191115 0 12.38 12.595 12.23 12.58 1513614 12.58 up up correct
RCMT.US RCM Technologies Inc 20191115 0 2.99 2.99 2.99 2.99 1063 2.99
RCON.US Recon Technology Ltd 20191115 0 0.734 0.9 0.6868 0.6868 124900 3.434 down down correct
RCRT.US Recruiter.com Group Inc. Common Stock 20191115 0 1.99 2.25 1.75 1.75 2116 4.375 down down correct
RDCM.US RADCOM Ltd 20191115 0 9.75 10 9.73 10 6325 10 up up correct
RDFN.US Redfin Corporation 20191115 0 20.5 20.6 20.26 20.3 1145105 20.3 down down correct
RDHL.US RedHill Biopharma Ltd 20191115 0 6.09 6.4 5.95 6.25 340523 6.25 up up correct
RDI.US Reading International Inc 20191115 0 11.37 11.39 11.04 11.08 34655 11.08 down down correct
RDNT.US RadNet Inc 20191115 0 17.84 18.44 17.5 17.99 3519887 17.99 up up correct
RDUS.US Radius Health Inc 20191115 0 23.94 24.22 23.29 23.995 484774 23.995 up up correct
RDVT.US Red Violet Inc 20191115 0 16.23 17.1 16.23 16.57 16388 16.57 up up correct
RDWR.US Radware Ltd 20191115 0 23.12 23.3 22.875 23.18 112770 23.18 up up correct
REAL.US The RealReal Inc 20191115 0 18.5 18.65 17.39 17.71 1719086 17.71 down down correct
REDU.US RISE Education Cayman Ltd 20191115 0 8.16 8.16 7 7.02 118212 7.02 down down correct
REED.US Reed's Inc 20191115 0 0.7218 0.86 0.6902 0.7442 527964 0.7442 up up correct
REFR.US Research Frontiers Incorporated 20191115 0 3.31 3.3922 3.11 3.16 103399 3.16 down down correct
REG.US Regency Centers Corporation 20191115 0 65.82 65.88 65.28 65.37 605009 59.823 down down correct
REGI.US Renewable Energy Group Inc 20191115 0 16.96 17.3 16.71 17.27 455741 17.27 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20191115 0 340.95 349.86 338.71 344.87 912226 344.87 up up correct
REKR.US Rekor Systems Inc 20191115 0 2.38 2.41 2.1 2.19 275694 2.19 down down correct
RELI.US Reliance Global Group Inc 20191115 0 0.351 0.38 0.315 0.333 723 28.5421 down down correct
RELL.US Richardson Electronics Ltd 20191115 0 5.57 5.63 5.55 5.56 4952 5.1073 down down correct
REPH.US Recro Pharma Inc 20191115 0 16.68 17.36 16.45 17.1 427770 15.3363 up up correct
REPL.US Replimune Group Inc 20191115 0 13.59 13.715 12.2 12.2 819900 12.2 down down correct
RESN.US Resonant Inc 20191115 0 2.19 2.21 2.14 2.17 77198 2.17 down down correct
RETA.US Reata Pharmaceuticals Inc 20191115 0 204.09 204.5 190.26 198.91 877595 198.91 down down correct
RFIL.US RF Industries Ltd 20191115 0 6.17 6.29 6.1676 6.24 14549 6.1901 up up correct
RGCO.US RGC Resources Inc 20191115 0 28.97 28.99 28.5246 28.59 5892 26.9455 down up incorrect
RGEN.US Repligen Corporation 20191115 0 82.6 84.74 82.1776 84.67 319168 84.67 up up correct
RGLD.US Royal Gold Inc 20191115 0 113.94 115.71 113.65 115.18 519043 112.7599 up up correct
RGLS.US Regulus Therapeutics Inc 20191115 0 0.63 0.6498 0.59 0.603 127878 0.603 down up incorrect
RGNX.US REGENXBIO Inc 20191115 0 36.63 37.54 36.5 37.16 342640 37.16 up up correct
RGP.US Resources Connection Inc 20191115 0 15.05 15.14 14.93 15.11 89900 13.9116 up up correct
RIBT.US RiceBran Technologies 20191115 0 2.62 2.64 2.52 2.57 59417 2.57 down down correct
RICK.US RCI Hospitality Holdings Inc 20191115 0 19.53 19.53 19.09 19.11 48655 18.8907 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20191115 0 2.32 2.4 2.29 2.34 1268747 2.34 up up correct
RILY.US B. Riley Financial Inc 20191115 0 28.65 28.81 28.22 28.22 42791 24.8295 down down correct
RILYN.US B. Riley Financial Inc 20191115 0 25.08 25.19 25.07 25.1 13100 21.8934 up up correct
RILYP.US B. Riley Financial Inc 20191115 0 25.43 25.45 25.38 25.45 13400 22.1248 up up correct
RIOT.US Riot Blockchain Inc 20191115 0 1.57 1.57 1.49 1.51 496785 1.51 down up incorrect
RIVE.US Riverview Financial Corporation 20191115 0 11.51 11.67 11.51 11.6 1693 11.3249 up up correct
RKDA.US Arcadia Biosciences Inc 20191115 0 4.1 4.16 4.01 4.16 209581 4.16 up down incorrect
RLMD.US Relmada Therapeutics Inc 20191115 0 25.2 25.617 25 25.1 48231 25.1 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20191115 0 13.94 14 13.86 13.97 29600 13.0675 up up correct
RMBL.US RumbleON Inc 20191115 0 1.89 1.89 1.64 1.72 10913 34.4 down down correct
RMBS.US Rambus Inc 20191115 0 13.68 13.86 13.54 13.82 660699 13.82 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20191115 0 8.63 8.68 8.5596 8.5834 12354 8.3433 down down correct
RMNI.US Rimini Street Inc 20191115 0 4.04 4.06 3.9501 4.03 38404 4.03 down up incorrect
RMR.US The RMR Group Inc 20191115 0 47.5 47.595 46.58 47.25 162329 37.0598 down down correct
RMRM.US RMR Mortgage Trust 20191115 0 20.08 20.23 20.03 20.14 19200 17.6955 up up correct
RMTI.US Rockwell Medical Inc 20191115 0 2.12 2.14 2.05 2.09 592886 2.09 down down correct
RNDB.US Randolph Bancorp Inc 20191115 0 16.02 16.02 16.01 16.01 957 15.918 down down correct
RNST.US Renasant Corporation 20191115 0 35.17 35.32 34.85 34.96 134102 32.8269 down down correct
RNWK.US RealNetworks Inc 20191115 0 1.56 1.58 1.49 1.49 9814 1.49 down down correct
ROAD.US Construction Partners Inc 20191115 0 19.19 19.32 18.77 18.95 218753 18.95 down down correct
ROCK.US Gibraltar Industries Inc 20191115 0 52.77 53.185 51.925 53 651598 53 up up correct
ROIC.US Retail Opportunity Investments Corp 20191115 0 18.17 18.35 18.07 18.32 1771338 17.3102 up up correct
ROKU.US Roku Inc 20191115 0 151.7 158.23 149.8 157.3 26600096 157.3 up up correct
ROLL.US RBC Bearings Incorporated 20191115 0 162.08 163.81 161.76 162.83 74042 162.83 up down incorrect
ROST.US Ross Stores Inc 20191115 0 113.66 113.6735 112.24 113.365 1151812 111.671 down down correct
RPAY.US Repay Holdings Corporation 20191115 0 13.45 14.67 13.25 14 472159 14 up up correct
RPD.US Rapid7 Inc 20191115 0 53 53.62 52.37 53.42 345440 53.42 up up correct
RRBI.US Red River Bancshares Inc 20191115 0 46.38 48.2 46.38 47.56 5100 47.0532 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20191115 0 26.42 26.51 25.76 26.09 149979 26.09 down down correct
RRR.US Red Rock Resorts Inc 20191115 0 22.1 22.52 22.09 22.43 601753 20.8427 up up correct
RSLS.US ReShape Lifesciences Inc 20191115 0 6.97 6.97 6.97 6.97 275 6.97
RSSS.US Research Solutions Inc 20191115 0 3 3.19 3 3.14 6150 3.14 up up correct
RTLR.US Rattler Midstream LP 20191115 0 14.32 14.73 14.2 14.67 272000 11.9961 up up correct
RUBY.US Rubius Therapeutics Inc 20191115 0 7.89 8.47 6.96 7.36 798846 7.36 down down correct
RUN.US Sunrun Inc 20191115 0 14.54 14.84 14.31 14.71 2727215 14.71 up up correct
RUSHA.US Rush Enterprises Inc 20191115 0 44.88 44.88 44.13 44.61 236578 28.9002 down down correct
RUSHB.US Rush Enterprises Inc 20191115 0 43.12 43.19 42.87 43.1 3769 27.8533 down down correct
RUTH.US Ruth's Hospitality Group Inc 20191115 0 24.22 24.37 23.15 23.23 1212919 22.9146 down down correct
RVNC.US Revance Therapeutics Inc 20191115 0 15.27 15.87 15.16 15.81 398942 15.81 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20191115 0 10.4 10.433 10.4 10.43 1091 10.43 up down incorrect
RVSB.US Riverview Bancorp Inc 20191115 0 7.37 7.415 7.27 7.29 16670 6.8071 down up incorrect
RWLK.US ReWalk Robotics Ltd 20191115 0 2.2 2.2001 1.94 2.0971 328769 2.0971 down down correct
RYAAY.US Ryanair Holdings plc 20191115 0 85.58 86.22 85.32 86.01 244000 86.01 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20191115 0 21.7 21.99 21.5051 21.84 118187 21.84 up down incorrect
RZB.US Reinsurance Group of America Incorporated 20191115 0 28.85 28.85 28.59 28.84 11492 25.6583 down down correct
RZLT.US Rezolute Inc 20191115 0 0.127 0.13 0.127 0.128 37862 6.4 up down incorrect
SABR.US Sabre Corporation 20191115 0 22.47 22.56 22.365 22.53 545666 21.7856 up up correct
SAFM.US Sanderson Farms Inc 20191115 0 165.9 166.22 164.27 165.13 294535 161.6053 down down correct
SAFT.US Safety Insurance Group Inc 20191115 0 98.22 98.22 97.37 97.66 63501 88.3885 down down correct
SAGE.US Sage Therapeutics Inc 20191115 0 142.05 146.94 140.645 146.32 302685 146.32 up up correct
SAIA.US Saia Inc 20191115 0 99.56 99.57 97.03 97.12 172714 97.12 down down correct
SAL.US Salisbury Bancorp Inc 20191115 0 40.9995 41 40.81 40.81 2639 38.5896 down down correct
SALM.US Salem Media Group Inc 20191115 0 1.5408 1.5446 1.5 1.52 36764 1.4525 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20191115 0 12.76 12.95 12.66 12.865 19341 11.5644 up up correct
SANM.US Sanmina Corporation 20191115 0 32.45 32.94 32.44 32.62 314603 32.62 up up correct
SANW.US S&W Seed Company 20191115 0 2.34 2.57 2.3 2.57 53092 2.57 up down incorrect
SASR.US Sandy Spring Bancorp Inc 20191115 0 35.37 35.37 34.98 35.21 147578 32.6635 down down correct
SATS.US EchoStar Corporation 20191115 0 40.54 41.05 40.25 40.51 237048 40.51 down up incorrect
SAVA.US Cassava Sciences Inc 20191115 0 1.22 1.24 1.205 1.24 92408 1.24 up up correct
SBAC.US SBA Communications Corporation 20191115 0 235.22 237.48 232.88 237.26 647385 233.6013 up down incorrect
SBCF.US Seacoast Banking Corporation of Florida 20191115 0 29.5 29.73 29.22 29.26 340902 28.9186 down up incorrect
SBET.US Sharplink Gaming Ltd 20191115 0 1.08 1.15 1.07 1.12 22900 1.12 up up correct
SBFG.US SB Financial Group Inc 20191115 0 17.8404 18.08 17.8404 18 8719 17.1273 up up correct
SBGI.US Sinclair Broadcast Group Inc 20191115 0 37.96 38.29 37.48 37.78 590412 35.3011 down down correct
SBLK.US Star Bulk Carriers Corp 20191115 0 9.78 10.03 9.645 10 461025 8.6154 up up correct
SBNY.US Signature Bank 20191115 0 125.85 125.9 123.63 123.99 294239 120.1341 down down correct
SBRA.US Sabra Health Care REIT Inc 20191115 0 22.41 22.47 21.95 21.97 2312233 18.7521 down up incorrect
SBSI.US Southside Bancshares Inc 20191115 0 35.68 35.76 35.295 35.45 119896 32.4719 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20191115 0 9.95 9.98 9.84 9.92 219085 9.896 down down correct
SBUX.US Starbucks Corporation 20191115 0 84.68 84.94 83.57 84.21 7537205 81.1666 down down correct
SCHL.US Scholastic Corporation 20191115 0 37.11 37.37 36.5 36.66 618399 35.1166 down down correct
SCHN.US Schnitzer Steel Industries Inc 20191115 0 20.93 20.99 20.66 20.85 236736 19.6421 down down correct
SCKT.US Socket Mobile Inc 20191115 0 1.7091 1.7316 1.7091 1.7316 8017 1.7316 up up correct
SCOA.US Scion Tech Growth I 20191115 0 2.93 2.93 2.93 2.93 728 2.93
SCOR.US comScore Inc 20191115 0 3.95 4.14 3.83 3.88 1088299 3.88 down down correct
SCPH.US scPharmaceuticals Inc 20191115 0 4.85 4.8669 4.26 4.29 16828 4.29 down down correct
SCPL.US SciPlay Corporation 20191115 0 9.8 10.1499 9.7 10.1 246536 10.1 up up correct
SCR.US Score Media and Gaming Inc 20191115 0 0.4954 0.4954 0.4954 0.4954 280 0.4954
SCSC.US ScanSource Inc 20191115 0 35.05 35.58 34.77 35.25 149186 35.25 up up correct
SCVL.US Shoe Carnival Inc 20191115 0 36.75 36.75 36.1 36.62 274342 17.9134 down down correct
SCWX.US SecureWorks Corp 20191115 0 10.99 11.37 10.92 11.17 246203 11.17 up up correct
SCYX.US SCYNEXIS Inc 20191115 0 1.15 1.16 1.11 1.125 19117 11.25 down down correct
SDC.US SmileDirectClub Inc 20191115 0 9.05 9.13 8.52 8.6 7225125 8.6 down down correct
SEAC.US SeaChange International Inc 20191115 0 3.33 3.41 3.25 3.33 112236 3.33
SECO.US Secoo Holding Limited 20191115 0 5.89 6 5.77 5.89 69774 5.89
SEDG.US SolarEdge Technologies Inc 20191115 0 78.46 81 78.46 78.96 822243 78.96 up up correct
SEED.US Origin Agritech Limited 20191115 0 5.3 5.58 5.3 5.55 4881 5.55 up up correct
SEEL.US Seelos Therapeutics Inc 20191115 0 0.789 0.89 0.7521 0.8639 273883 0.8639 up up correct
SEIC.US SEI Investments Company 20191115 0 63 63 62.385 62.77 424279 60.8678 down down correct
SELB.US Selecta Biosciences Inc 20191115 0 1.37 1.4 1.35 1.4 47189 1.4 up up correct
SELF.US Global Self Storage Inc 20191115 0 4.39 4.4672 4.37 4.4 6355 3.8693 up up correct
SENEA.US Seneca Foods Corporation 20191115 0 36.2 36.35 36.08 36.3 11052 36.3 up up correct
SESN.US Sesen Bio Inc 20191115 0 1.14 1.16 1.12 1.15 522433 1.15 up down incorrect
SFBC.US Sound Financial Bancorp Inc 20191115 0 35.99 35.99 35.7685 35.99 2926 34.3347
SFBS.US ServisFirst Bancshares Inc 20191115 0 36.39 36.39 35.93 36.1 234430 34.8655 down down correct
SFET.US Safe 20191115 0 5.8288 6.05 5.7208 5.908 29096 5.908 up up correct
SFIX.US Stitch Fix Inc 20191115 0 22.84 22.85 22.15 22.22 1105311 22.22 down down correct
SFM.US Sprouts Farmers Market Inc 20191115 0 19.92 20 19.695 19.86 959578 19.86 down down correct
SFNC.US Simmons First National Corporation 20191115 0 25.28 25.34 24.91 24.98 1081595 23.285 down down correct
SFST.US Southern First Bancshares Inc 20191115 0 42.87 43.495 42.09 42.41 13984 42.41 down up incorrect
SGA.US Saga Communications Inc 20191115 0 30.05 30.7 30.05 30.06 5498 28.1797 up up correct
SGBX.US SG Blocks Inc 20191115 0 0.36 0.365 0.32 0.35 11344 7 down down correct
SGC.US Superior Group of Companies Inc 20191115 0 15.11 15.11 14.77 14.8 10193 14.212 down down correct
SGEN.US Seagen Inc 20191115 0 113.96 114.81 113.05 114.75 952871 114.75 up down incorrect
SGH.US SMART Global Holdings Inc 20191115 0 31.91 32.57 31.42 32.33 180853 32.33 up up correct
SGLB.US Sigma Labs Inc 20191115 0 0.88 0.88 0.75 0.79 232273 7.9 down down correct
SGMA.US SigmaTron International Inc 20191115 0 4.5 4.52 4.4 4.41 4680 4.41 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20191115 0 1.354 1.354 1.354 1.354 1000 1.354
SGMO.US Sangamo Therapeutics Inc 20191115 0 9.53 9.53 9.36 9.41 817980 9.41 down up incorrect
SGMS.US Scientific Games Corporation 20191115 0 30 30.54 29.14 29.95 1186304 29.95 down down correct
SGOC.US SGOCO Group Ltd 20191115 0 0.945 1 0.93 1 46762 1 up up correct
SGRP.US SPAR Group Inc 20191115 0 1.204 1.204 1.1 1.15 95315 1.15 down down correct
SGRY.US Surgery Partners Inc 20191115 0 11.6 12.03 11.46 11.77 260202 11.77 up up correct
SHBI.US Shore Bancshares Inc 20191115 0 16.39 16.47 16.32 16.4 12677 15.2861 up up correct
SHEN.US Shenandoah Telecommunications Company 20191115 0 35.9 36.48 35.285 36.44 470599 22.707 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20191115 0 0.5083 0.5499 0.491 0.5101 51783 8.1616 up up correct
SHIPW.US Seanergy Maritime Holdings Corp 20191115 0 0.0098 0.0098 0.008 0.008 4100 0.008 down down correct
SHOO.US Steven Madden Ltd 20191115 0 44.01 44.25 43.77 44.24 400179 43.225 up up correct
SHPW.US WT 20191115 0 0.46 0.46 0.46 0.46 50000 0.46
SHYF.US The Shyft Group Inc 20191115 0 17.85 17.93 17.37 17.61 248054 17.4686 down down correct
SIBN.US SI 20191115 0 17.78 17.8 17.35 17.67 68731 17.67 down down correct
SIEB.US Siebert Financial Corp 20191115 0 10.49 10.68 10.409 10.46 7146 10.46 down down correct
SIEN.US Sientra Inc 20191115 0 8.65 8.65 8.03 8.07 901869 8.07 down down correct
SIFY.US Sify Technologies Limited 20191115 0 1.36 1.3643 1.34 1.3579 32944 1.3579 down down correct
SIGA.US SIGA Technologies Inc 20191115 0 5.06 5.06 4.92 4.96 179997 4.96 down up incorrect
SIGI.US Selective Insurance Group Inc 20191115 0 67.64 67.64 66.69 66.95 1332619 64.9455 down down correct
SILC.US Silicom Ltd 20191115 0 31.97 32.015 31.79 31.81 12790 31.81 down down correct
SILK.US Silk Road Medical Inc 20191115 0 37 38 36.5 37.68 253749 37.68 up down incorrect
SIMO.US Silicon Motion Technology Corporation 20191115 0 42.6 43.01 42.21 42.63 173606 40.3008 up up correct
SINO.US Sino 20191115 0 0.729 0.729 0.72 0.7263 220 3.6315 down down correct
SINT.US Sintx Technologies Inc 20191115 0 1.9 1.92 1.8 1.81 89794 1.81 down up incorrect
SIOX.US Sio Gene Therapies Inc 20191115 0 4.8 4.91 4.6 4.7 387044 4.7 down down correct
SIRI.US Sirius XM Holdings Inc 20191115 0 6.99 7 6.91 6.92 16344128 6.7866 down down correct
SISI.US Shineco Inc 20191115 0 0.52 0.52 0.49 0.5 12628 0.5 down down correct
SIVB.US SVB Financial Group 20191115 0 234.01 234.36 231.33 234.06 239900 234.06 up down incorrect
SKYW.US SkyWest Inc 20191115 0 62.86 63.05 61.99 62.44 221029 62.0034 down down correct
SLAB.US Silicon Laboratories Inc 20191115 0 109.59 110.39 108.84 109.46 170771 109.46 down down correct
SLDB.US Solid Biosciences Inc 20191115 0 3.19 3.8684 3.11 3.51 2795938 3.51 up up correct
SLGG.US Super League Gaming Inc 20191115 0 3 3.09 2.88 2.96 65870 2.96 down down correct
SLGL.US Sol 20191115 0 7.83 8.19 7.78 8 16970 8 up up correct
SLGN.US Silgan Holdings Inc 20191115 0 31.13 31.16 30.87 30.955 549867 30.0011 down up incorrect
SLHG.US Skylight Health Group Inc. Ordinary Shares 20191115 0 0.1023 0.1043 0.0907 0.093 51400 0.465 down up incorrect
SLM.US SLM Corporation 20191115 0 8.74 8.77 8.59 8.68 3526024 8.4413 down down correct
SLMBP.US SLM Corporation 20191115 0 50.75 50.75 49.74 50 7764 44.8407 down down correct
SLNG.US Stabilis Solutions Inc 20191115 0 4.49 4.55 4.2 4.2 5943 4.2 down down correct
SLNH.US Soluna Holdings Inc 20191115 0 0.74 0.82 0.7 0.73 19200 0.73 down down correct
SLNO.US Soleno Therapeutics Inc 20191115 0 1.5437 1.5685 1.54 1.55 69236 1.55 up up correct
SLP.US Simulations Plus Inc 20191115 0 34.6 35.31 34.52 34.83 87054 34.554 up up correct
SLRC.US SLR Investment Corp 20191115 0 20.66 20.66 20.49 20.56 97843 16.644 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20191115 0 3.73 3.73 3.5 3.5752 11691 3.5752 down down correct
SLS.US SELLAS Life Sciences Group Inc 20191115 0 6.25 6.687 5.06 5.15 1509104 5.15 down up incorrect
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20191115 0 0.875 0.875 0.875 0.875 0 0.875
SMBC.US Southern Missouri Bancorp Inc 20191115 0 37.25 37.295 36.45 36.53 12061 35.1351 down up incorrect
SMBK.US SmartFinancial Inc 20191115 0 22.34 22.53 22.16 22.16 23792 21.6109 down down correct
SMCI.US Super Micro Computer Inc 20191115 0 21.55 22.49 21.5 22.18 146009 22.18 up up correct
SMED.US Sharps Compliance Corp 20191115 0 4.02 4.17 3.75 3.87 107797 3.87 down down correct
SMID.US Smith 20191115 0 7.2 7.2 7.2 7.2 400 7.1286
SMIT.US Schmitt Industries Inc 20191115 0 3.41 3.445 3.33 3.4191 10129 3.4191 up up correct
SMLR.US Semler Scientific Inc. Common Stock 20191115 0 45 45 44.5 45 7834 45
SMMF.US Summit Financial Group Inc 20191115 0 26.75 26.75 26.32 26.32 10070 24.4594 down down correct
SMMT.US Summit Therapeutics Inc 20191115 0 1.58 1.635 1.52 1.54 6151 1.54 down down correct
SMPL.US The Simply Good Foods Company 20191115 0 25.44 26.165 25.27 26.04 1619341 26.04 up up correct
SMSI.US Smith Micro Software Inc 20191115 0 5.03 5.0528 4.8 4.86 461508 4.86 down down correct
SMTC.US Semtech Corporation 20191115 0 53.2 53.53 51.945 52.4 248089 52.4 down down correct
SMTI.US Sanara MedTech Inc 20191115 0 11.02 11.2 11.02 11.2 2401 11.2 up down incorrect
SNBR.US Sleep Number Corporation 20191115 0 49.17 49.54 48.48 48.63 371772 48.63 down down correct
SNCR.US Synchronoss Technologies Inc 20191115 0 4.3 4.398 4.12 4.15 721371 4.15 down down correct
SND.US Smart Sand Inc 20191115 0 2.38 2.42 2.3 2.36 169631 2.36 down up incorrect
SNDL.US Sundial Growers Inc 20191115 0 3.22 3.22 2.95 3.13 901226 3.13 down up incorrect
SNDX.US Syndax Pharmaceuticals Inc 20191115 0 6.79 6.95 6.7 6.91 71107 6.91 up up correct
SNES.US SenesTech Inc 20191115 0 0.65 0.69 0.65 0.6569 3219 13.138 up up correct
SNEX.US StoneX Group Inc 20191115 0 39.05 39.49 38.87 39.16 28938 39.16 up up correct
SNFCA.US Security National Financial Corporation 20191115 0 4.8595 4.9059 4.7521 4.7805 67139 4.5528 down down correct
SNGX.US Soligenix Inc 20191115 0 0.96 0.98 0.9015 0.9365 62667 0.9365 down down correct
SNGXW.US Soligenix Inc. Warrant 20191115 0 0.15 0.15 0.15 0.15 5500 0.15
SNOA.US Sonoma Pharmaceuticals Inc 20191115 0 5.82 6.22 5.8 6.05 16921 6.05 up up correct
SNPS.US Synopsys Inc 20191115 0 139.34 139.71 137.28 139.71 731347 139.71 up up correct
SNT.US Senstar Technologies Ltd. 20191115 0 4.05 4.15 3.92 4.14 25275 2.2672 up up correct
SNY.US Sanofi 20191115 0 45.34 46.11 45.26 46.11 2222458 42.8423 up up correct
SOHO.US Sotherly Hotels Inc 20191115 0 6.65 6.69 6.585 6.65 23634 6.1543
SOHOB.US Sotherly Hotels Inc 20191115 0 25.75 25.8512 25.75 25.8258 374 23.7082 up up correct
SOHON.US Sotherly Hotels Inc 20191115 0 25.73 25.93 25.7 25.93 1600 23.6625 up up correct
SOHOO.US Sotherly Hotels Inc 20191115 0 25.38 25.38 25.33 25.33 350 23.0803 down down correct
SOHU.US Sohu.com Limited 20191115 0 10.31 10.35 10.03 10.07 331804 10.07 down up incorrect
SOLO.US Electrameccanica Vehicles Corp 20191115 0 2.02 2.02 1.9498 1.98 152594 1.98 down down correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20191115 0 0.38 0.44 0.38 0.438 1700 0.438 up up correct
SOLY.US Soliton Inc 20191115 0 10.57 10.9 10.25 10.85 158327 10.85 up up correct
SONM.US Sonim Technologies Inc 20191115 0 2.53 2.54 2.46 2.5 8831 25 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20191115 0 0.877 0.8782 0.76 0.8 52966 20.8 down down correct
SONO.US Sonos Inc 20191115 0 14.91 15.05 14.48 14.5 931562 14.5 down down correct
SOTK.US Sono 20191115 0 2.3 2.4 2.15 2.4 12580 2.4 up up correct
SP.US SP Plus Corporation 20191115 0 44.65 44.65 43.74 43.91 155539 43.91 down down correct
SPCB.US SuperCom Ltd 20191115 0 0.6122 0.635 0.6 0.6311 28305 0.6311 up up correct
SPFI.US South Plains Financial Inc 20191115 0 18.25 19 18.25 18.88 22100 18.4576 up down incorrect
SPI.US SPI Energy Co. Ltd 20191115 0 2.43 2.43 2.2271 2.26 18785 2.26 down up incorrect
SPLK.US Splunk Inc 20191115 0 118.39 119.9 115.33 119.2 2341085 119.2 up down incorrect
SPNE.US SeaSpine Holdings Corporation 20191115 0 13.23 13.23 13.01 13.06 53390 13.06 down down correct
SPNS.US Sapiens International Corporation N.V 20191115 0 22.79 22.88 22.57 22.62 54709 22.2342 down down correct
SPOK.US Spok Holdings Inc 20191115 0 11.66 11.75 11.45 11.51 59543 10.4049 down down correct
SPPI.US Spectrum Pharmaceuticals Inc 20191115 0 8.12 8.48 7.99 8.3 1129986 8.3 up up correct
SPRO.US Spero Therapeutics Inc 20191115 0 10.36 10.38 10.16 10.22 21245 10.22 down down correct
SPSC.US SPS Commerce Inc 20191115 0 54.19 54.95 53.83 54.78 114554 54.78 up up correct
SPTN.US SpartanNash Company 20191115 0 12.69 12.81 12.31 12.7 342118 11.5335 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20191115 0 7.2 7.2 6.995 7.145 672180 7.145 down down correct
SPWR.US SunPower Corporation 20191115 0 8.0482 8.3982 8.0382 8.2982 1981503 5.4343 up up correct
SQBG.US Sequential Brands Group Inc 20191115 0 0.3731 0.44 0.3602 0.3778 11717 15.112 up up correct
SQBGQ.US Sequential Brands Group Inc 20191115 0 14.8 17.6 14.4 15.2 11648 15.2 up down incorrect
SRAX.US SRAX Inc 20191115 0 1.51 1.6 1.4999 1.6 115501 1.6 up down incorrect
SRCE.US 1st Source Corporation 20191115 0 51.56 51.67 51.16 51.19 33055 48.2897 down down correct
SRCL.US Stericycle Inc 20191115 0 61.42 61.74 60.71 61.59 568360 61.59 up up correct
SRDX.US Surmodics Inc 20191115 0 39.42 39.82 38.9 39.71 50353 39.71 up up correct
SREV.US ServiceSource International Inc 20191115 0 1.49 1.64 1.4721 1.63 550387 1.63 up up correct
SRGA.US Surgalign Holdings Inc 20191115 0 1.95 2.015 1.94 1.97 263440 1.97 up up correct
SRNE.US Sorrento Therapeutics Inc 20191115 0 1.6 1.62 1.51 1.53 1139905 1.53 down up incorrect
SRPT.US Sarepta Therapeutics Inc 20191115 0 97.93 98.43 96.6 97.46 1083225 97.46 down down correct
SRRA.US Sierra Oncology Inc 20191115 0 0.2695 0.2799 0.231 0.2398 1018649 9.592 down up incorrect
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20191115 0 8.17 8.17 8.17 8.17 0 40.2737
SRRK.US Scholar Rock Holding Corporation 20191115 0 8.3 8.35 7.5 7.65 49640 7.65 down down correct
SRTS.US Sensus Healthcare Inc 20191115 0 3.63 3.634 3.4648 3.51 52184 3.51 down down correct
SSB.US South State Corporation 20191115 0 81.36 81.63 80.1553 80.89 94770 76.6766 down down correct
SSKN.US STRATA Skin Sciences Inc 20191115 0 2.6301 2.6301 2.43 2.5733 15829 2.5733 down up incorrect
SSNC.US SS&C Technologies Holdings Inc 20191115 0 58.53 58.83 58.11 58.51 2491745 57.3587 down down correct
SSNT.US SilverSun Technologies Inc 20191115 0 3.3656 3.4199 3.2879 3.4 6747 2.578 up up correct
SSP.US The E.W. Scripps Company 20191115 0 14.36 14.41 14.05 14.37 295881 14.0309 up down incorrect
SSRM.US SSR Mining Inc 20191115 0 14.87 15.12 14.87 14.89 470285 14.7063 up up correct
SSSS.US SuRo Capital Corp 20191115 0 6.66 6.78 6.63 6.72 163800 3.5844 up up correct
SSTI.US ShotSpotter Inc 20191115 0 22 23.36 21.9 22.36 174777 22.36 up up correct
SSYS.US Stratasys Ltd 20191115 0 19.24 19.49 18.71 19.11 532942 19.11 down up incorrect
STAA.US STAAR Surgical Company 20191115 0 35.19 35.43 34.52 35.21 408951 35.21 up up correct
STAB.US Statera Biopharma Inc 20191115 0 0.58 0.62 0.51 0.51 19300 0.51 down down correct
STAF.US Staffing 360 Solutions Inc 20191115 0 0.73 0.75 0.63 0.75 6971 4.4502 up up correct
STBA.US S&T Bancorp Inc 20191115 0 38.23 38.24 37.77 37.9 120327 34.8586 down up incorrect
STCN.US Steel Connect Inc 20191115 0 1.43 1.43 1.41 1.42 6133 1.42 down down correct
STFC.US State Auto Financial Corporation 20191115 0 32.51 32.67 32 32.02 40767 30.7758 down down correct
STGW.US MDC Partners Inc 20191115 0 2.7 2.76 2.62 2.63 141781 2.63 down up incorrect
STIM.US Neuronetics Inc 20191115 0 4.63 4.68 4.39 4.51 137581 4.51 down down correct
STKL.US SunOpta Inc 20191115 0 2.65 2.87 2.535 2.7 509022 2.7 up up correct
STKS.US The ONE Group Hospitality Inc 20191115 0 3.2602 3.375 3.21 3.21 11577 3.21 down down correct
STLD.US Steel Dynamics Inc 20191115 0 31.59 32.21 31.33 31.82 1822167 30.0141 up up correct
STND.US Standard AVB Financial Corp 20191115 0 28.65 28.75 28.6 28.75 10156 27.4045 up up correct
STNE.US StoneCo Ltd 20191115 0 37.17 38.11 36.64 37.9 1628357 37.9 up down incorrect
STOK.US Stoke Therapeutics Inc 20191115 0 25.85 25.88 23.19 23.32 196769 23.32 down down correct
STRA.US Strategic Education Inc 20191115 0 136.39 138.82 135.2641 138.54 851883 132.0829 up up correct
STRL.US Sterling Construction Company Inc 20191115 0 15.03 15.122 14.83 14.83 184950 14.83 down down correct
STRM.US Streamline Health Solutions Inc 20191115 0 1.443 1.443 1.33 1.3658 10487 1.3658 down down correct
STRO.US Sutro Biopharma Inc 20191115 0 10.94 11.07 10.525 10.78 15191 10.78 down down correct
STRR.US Star Equity Holdings Inc 20191115 0 3.57 3.65 3.5506 3.6 92212 3.6 up down incorrect
STRRP.US Star Equity Holdings Inc 20191115 0 9.462 9.462 9.462 9.462 0 7.5879
STRS.US Stratus Properties Inc 20191115 0 27.91 28.3 27.5293 27.7 7647 27.7 down down correct
STRT.US Strattec Security Corporation 20191115 0 22.02 22.1 21.04 21.44 10879 21.1549 down down correct
STSA.US Satsuma Pharmaceuticals Inc 20191115 0 17.03 18.5 17.03 18.25 60035 18.25 up down incorrect
STX.US Seagate Technology Holdings plc 20191115 0 58.5 59.475 58.335 59.08 2369990 53.737 up up correct
STXB.US Spirit of Texas Bancshares Inc 20191115 0 22.54 22.54 21.9 22.03 18660 21.4178 down down correct
SUMO.US Sumo Logic Inc 20191115 0 171 189.775 164 164 392974 164 down down correct
SUMR.US Summer Infant Inc 20191115 0 0.29 0.3173 0.29 0.3149 1678 2.8341 up down incorrect
SUNS.US SLR Senior Investment Corp 20191115 0 17.9 17.9 17.77 17.83 22372 14.8435 down down correct
SUNW.US Sunworks Inc 20191115 0 1.47 1.5099 1.4 1.4 166175 1.4 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20191115 0 21.9 22.1 21.6076 22.08 411575 22.08 up up correct
SURF.US Surface Oncology Inc 20191115 0 1.91 1.91 1.8 1.83 27955 1.83 down down correct
SURG.US SurgePays Inc. Common Stock 20191115 0 0.295 0.305 0.2806 0.304 122647 15.2 up up correct
SVBI.US Severn Bancorp Inc 20191115 0 8.4933 8.56 8.475 8.5 8241 8.158 up up correct
SVC.US Service Properties Trust 20191115 0 23.66 23.9472 23.48 23.66 866227 22.9622
SVRA.US Savara Inc 20191115 0 0.7244 0.7549 0.71 0.735 194702 0.735 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20191115 0 6.74 6.75 6.67 6.75 4917 6.75 up up correct
SWAV.US ShockWave Medical Inc 20191115 0 38.75 40.21 37.84 38.07 2679700 38.07 down up incorrect
SWBI.US Smith & Wesson Brands Inc 20191115 0 6.5257 6.6257 6.3336 6.5334 1338209 6.4078 up down incorrect
SWIR.US Sierra Wireless Inc 20191115 0 7.74 8.05 7.73 8.01 403629 8.01 up up correct
SWKH.US SWK Holdings Corporation 20191115 0 13.35 13.38 12.5501 12.84 4718 12.84 down down correct
SWKS.US Skyworks Solutions Inc 20191115 0 99.68 100.1 98.54 99.42 2687771 96.3344 down down correct
SWTX.US SpringWorks Therapeutics Inc 20191115 0 17.8 19.2 17.62 18.56 223700 18.56 up up correct
SXTC.US China SXT Pharmaceuticals Inc 20191115 0 3.52 3.6 3.32 3.48 43150 3.48 down down correct
SY.US So 20191115 0 11.92 12.3 11.69 12.02 398194 12.02 up up correct
SYBT.US Stock Yards Bancorp Inc 20191115 0 40.76 40.84 40.34 40.6 31267 38.3518 down down correct
SYBX.US Synlogic Inc 20191115 0 2.25 2.27 2.08 2.1 79611 2.1 down down correct
SYNA.US Synaptics Incorporated 20191115 0 61 61.19 60.13 60.37 673793 60.37 down down correct
SYNC.US Synacor Inc 20191115 0 1.57 1.61 1.57 1.61 70317 1.61 up down incorrect
SYNH.US Syneos Health Inc 20191115 0 50.81 51.42 50.135 51.34 363498 51.34 up up correct
SYNL.US Synalloy Corporation 20191115 0 13.43 13.43 13.04 13.25 5337 13.25 down down correct
SYPR.US Sypris Solutions Inc 20191115 0 0.8473 0.85 0.8128 0.8156 66787 0.8156 down down correct
SYRS.US Syros Pharmaceuticals Inc 20191115 0 5.23 5.23 4.92 4.99 475506 4.99 down down correct
TA.US TravelCenters of America Inc 20191115 0 9.7 10.2 9.36 9.88 79933 9.88 up up correct
TACO.US Del Taco Restaurants Inc 20191115 0 7.8 7.82 7.68 7.79 283270 7.6554 down down correct
TACT.US TransAct Technologies Incorporated 20191115 0 11.39 11.6 11.39 11.53 5064 11.4393 up up correct
TAIT.US Taitron Components Incorporated 20191115 0 2.59 2.69 2.5801 2.68 25244 2.4464 up up correct
TANH.US Tantech Holdings Ltd 20191115 0 1.52 1.56 1.48 1.55 488602 1.55 up up correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20191115 0 25.4 25.7 25.4 25.65 8097 21.7568 up up correct
TANNL.US TravelCenters of America LLC SR NT 20191115 0 25.357 25.3848 25.25 25.29 5464 21.5543 down down correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20191115 0 25.5 25.52 25.36 25.475 2755 21.6351 down down correct
TAOP.US Taoping Inc 20191115 0 0.47 0.4786 0.46 0.46 12913 2.76 down down correct
TARA.US Protara Therapeutics Inc 20191115 0 0.32 0.328 0.2782 0.288 3210 11.52 down down correct
TAST.US Carrols Restaurant Group Inc 20191115 0 7.55 7.71 7.13 7.37 894906 6.6879 down down correct
TATT.US TAT Technologies Ltd 20191115 0 4.99 4.99 4.9128 4.9128 2472 4.9128 down down correct
TAYD.US Taylor Devices Inc 20191115 0 10.6137 10.6137 10.45 10.5 4235 10.5 down down correct
TBBK.US The Bancorp Inc 20191115 0 11.28 11.344 11.08 11.12 103192 11.12 down down correct
TBK.US Triumph Bancorp Inc 20191115 0 33.51 33.51 32.82 32.86 68430 32.86 down down correct
TBLT.US ToughBuilt Industries Inc 20191115 0 0.21 0.227 0.18 0.211 174491 2.11 up up correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20191115 0 0.0051 0.0051 0.0022 0.0027 98210 0.0027 down down correct
TBNK.US Territorial Bancorp Inc 20191115 0 30.81 30.95 30.56 30.58 13845 27.7264 down down correct
TBPH.US Theravance Biopharma Inc 20191115 0 17.7 18.06 17.51 17.84 270474 17.84 up up correct
TC.US TuanChe ADR 20191115 0 2.56 2.57 2.41 2.5 6157 10 down down correct
TCBI.US Texas Capital Bancshares Inc 20191115 0 58.52 58.795 58.13 58.16 200352 58.16 down down correct
TCBK.US TriCo Bancshares 20191115 0 38.72 38.78 38.44 38.59 47652 36.4379 down up incorrect
TCCO.US Technical Communications Corporation 20191115 0 2.27 2.35 2.27 2.27 3014 2.27
TCDA.US Tricida Inc 20191115 0 35 36 32.85 33.6 809769 33.6 down up incorrect
TCFC.US The Community Financial Corporation 20191115 0 34.59 34.59 33.76 33.82 5072 32.6768 down down correct
TCMD.US Tactile Systems Technology Inc 20191115 0 53.9 55.99 53.365 55.77 145910 55.77 up down incorrect
TCOM.US Trip.com Group Limited 20191115 0 31.65 32.07 31.04 31.14 3314669 31.14 down down correct
TCON.US TRACON Pharmaceuticals Inc 20191115 0 3.17 3.24 2.84 3.12 29216 3.12 down down correct
TCPC.US BlackRock TCP Capital Corp 20191115 0 14.17 14.22 14.05 14.09 210840 11.1228 down down correct
TCRR.US TCR2 Therapeutics Inc 20191115 0 15 15.39 14.9392 15.31 47326 15.31 up up correct
TCX.US Tucows Inc 20191115 0 58.03 58.15 56.61 57.21 51494 57.21 down down correct
TDAC.US Trident Acquisitions Corp 20191115 0 10.4 10.48 10.4 10.48 31463 10.48 up up correct
TDACW.US Trident Acquisitions Corp. Warrant 20191115 0 0.0899 0.09 0.0898 0.0898 12950 0.0898 down down correct
TEAM.US Atlassian Corporation Plc 20191115 0 121.39 122.8 119.89 122.73 830051 122.73 up up correct
TECH.US Bio 20191115 0 205.42 212.79 205.1 212.45 112755 210.7551 up up correct
TECTP.US Tectonic Financial Inc 20191115 0 10.6 10.6 10.6 10.6 0 8.7602
TEDU.US Tarena International Inc 20191115 0 0.833 0.9575 0.81 0.873 87594 4.365 up up correct
TELA.US TELA Bio Inc 20191115 0 12.67 12.75 12.09 12.09 45967 12.09 down down correct
TELL.US Tellurian Inc 20191115 0 8.01 8.26 7.7 7.75 875656 7.75 down down correct
TENB.US Tenable Holdings Inc 20191115 0 26.95 26.97 26.45 26.86 291929 26.86 down down correct
TENX.US Tenax Therapeutics Inc 20191115 0 1.21 1.21 1.15 1.15 48667 1.15 down down correct
TER.US Teradyne Inc 20191115 0 66.32 67.2 66.05 66.77 2873553 66.138 up up correct
TESS.US TESSCO Technologies Incorporated 20191115 0 11.42 11.68 11.2 11.52 84330 11.4861 up up correct
TFFP.US TFF Pharmaceuticals Inc 20191115 0 5.19 5.19 5.03 5.06 25816 5.06 down down correct
TFSL.US TFS Financial Corporation 20191115 0 19.83 19.87 19.65 19.7 121318 17.2365 down down correct
TGA.US TransGlobe Energy Corporation 20191115 0 1.17 1.19 1.17 1.18 123438 1.1042 up up correct
TGLS.US Tecnoglass Inc 20191115 0 8 8.06 7.75 7.85 152997 7.5207 down down correct
TGTX.US TG Therapeutics Inc 20191115 0 8.07 8.3 7.91 8 1159968 8 down down correct
TH.US Target Hospitality Corp 20191115 0 4.76 4.76 4.46 4.49 1198033 4.49 down down correct
THCA.US Tuscan Holdings Corp. II 20191115 0 9.79 9.8 9.79 9.8 365 9.8 up up correct
THCAU.US Tuscan Holdings Corp. II 20191115 0 10.0703 10.0703 10.0703 10.0703 100 10.0703
THFF.US First Financial Corporation 20191115 0 44.52 44.52 44.07 44.07 27667 41.8771 down down correct
THMA.US Thimble Point Acquisition Corp 20191115 0 0.35 0.35 0.35 0.35 0 0.35
THMO.US ThermoGenesis Holdings Inc 20191115 0 4.5 4.5 4.262 4.45 35943 4.45 down down correct
THRM.US Gentherm Incorporated 20191115 0 42.65 42.65 41.57 41.84 109402 41.84 down down correct
THTX.US Theratechnologies Inc 20191115 0 3.6001 3.63 3.52 3.59 60350 3.59 down down correct
TIGO.US Millicom International Cellular S.A 20191115 0 41.21 41.71 40.83 41.07 41586 41.07 down down correct
TIGR.US UP Fintech Holding Limited 20191115 0 3.85 3.87 3.79 3.83 195800 3.83 down down correct
TILE.US Interface Inc 20191115 0 16.55 16.61 16.32 16.365 208742 16.1075 down down correct
TIPLX.US Total Income + Real Estate Fund Class L 20191115 0 30.42 30.42 30.42 30.42 0 27.3594
TIPPX.US Total Income + Real Estate Fund CL C 20191115 0 29.36 29.36 29.36 29.36 0 25.9974
TIPRX.US Totl In Rl Est A 20191115 0 30.61 30.61 30.61 30.61 0 27.5398
TIPT.US Tiptree Inc 20191115 0 8 8 7.62 7.62 28077 7.2913 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20191115 0 31.1 31.1 31.1 31.1 0 28.0012
TITN.US Titan Machinery Inc 20191115 0 17.81 17.98 17.74 17.8 64029 17.8 down down correct
TLF.US Tandy Leather Factory Inc 20191115 0 13.56 13.56 13.56 13.56 1002 12.8867
TLGT.US Teligent Inc 20191115 0 0.6353 0.6353 0.615 0.6211 10025 6.2111 down down correct
TLRY.US Tilray Inc 20191115 0 19.44 20.5 19.4122 19.93 2032458 19.93 up up correct
TLSA.US Tiziana Life Sciences PLC 20191115 0 3.4199 3.42 2.81 2.86 1817 1.144 down down correct
TMDI.US Titan Medical Inc 20191115 0 0.4787 0.719 0.4751 0.69 1165767 0.69 up up correct
TMDX.US TransMedics Group Inc 20191115 0 18.02 18.8 17.905 18.31 260200 18.31 up down incorrect
TMUS.US T 20191115 0 77.56 79.5 77.33 78.07 3949219 78.07 up up correct
TNDM.US Tandem Diabetes Care Inc 20191115 0 63.18 64.39 62.74 64.27 884267 64.27 up up correct
TNT.US Peak Fintech Group Inc. Common Shares 20191115 0 1910 1990 1910 1910 344920 1910
TNXP.US Tonix Pharmaceuticals Holding Corp 20191115 0 1.5 1.935 1.48 1.65 808404 1.65 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20191115 0 0.129 0.129 0.1095 0.115 3239 0.9197 down down correct
TOPS.US Top Ships Inc 20191115 0 0.9264 0.9264 0.8217 0.839 940272 20.975 down up incorrect
TOUR.US Tuniu Corporation 20191115 0 3.11 3.16 2.93 2.95 248806 2.95 down down correct
TOWN.US TowneBank 20191115 0 28.28 28.37 28.06 28.1 150411 26.3592 down down correct
TPIC.US TPI Composites Inc 20191115 0 16.97 17 16.4 16.78 455213 16.78 down down correct
TPST.US Tempest Therapeutics Inc 20191115 0 7.81 8 7.72 7.92 819 118.8 up down incorrect
TPTX.US Turning Point Therapeutics Inc 20191115 0 49.6 51.53 49.33 50.88 526920 50.88 up up correct
TREE.US LendingTree Inc 20191115 0 371.57 374.3308 368.62 369.94 75094 369.94 down down correct
TRHC.US Tabula Rasa HealthCare Inc 20191115 0 41.39 43.98 41 42.15 322810 42.15 up down incorrect
TRIB.US Trinity Biotech plc 20191115 0 0.9974 1 0.95 0.9885 40168 0.9885 down down correct
TRIL.US Trillium Therapeutics Inc 20191115 0 0.275 0.28 0.255 0.2781 128824 0.2781 up up correct
TRIP.US TripAdvisor Inc 20191115 0 31.29 31.7 31.1 31.14 3308840 27.692 down down correct
TRIT.US Triterras Inc 20191115 0 9.85 9.85 9.85 9.85 1036 9.85
TRMB.US Trimble Inc 20191115 0 39.39 39.84 39.35 39.66 680309 39.66 up up correct
TRMD.US TORM plc 20191115 0 8.6883 8.6883 8.6883 8.6883 111 7.625
TRMK.US Trustmark Corporation 20191115 0 34.86 35.08 34.67 34.8 324801 32.403 down down correct
TRNS.US Transcat Inc 20191115 0 31.78 31.8975 31.06 31.79 16660 31.79 up up correct
TROO.US TROOPS Inc 20191115 0 0.94 1 0.93 1 46800 1 up up correct
TROW.US T. Rowe Price Group Inc 20191115 0 121.7 122.13 121.04 121.46 619288 114.4802 down down correct
TRS.US TriMas Corporation 20191115 0 31.1 31.215 30.91 31.2 139870 31.1628 up up correct
TRST.US TrustCo Bank Corp NY 20191115 0 8.77 8.78 8.69 8.73 522732 39.8795 down down correct
TRUE.US TrueCar Inc 20191115 0 4.53 4.65 4.48 4.62 2379196 4.62 up down incorrect
TRUP.US Trupanion Inc 20191115 0 31.76 32.52 31.42 32.35 306701 32.35 up up correct
TRVG.US trivago N.V 20191115 0 2.59 2.6 2.49 2.5 477972 2.5 down down correct
TRVI.US Trevi Therapeutics Inc 20191115 0 4.3 4.6832 3.9014 4.2071 15102 4.2071 down down correct
TRVN.US Trevena Inc 20191115 0 0.7355 0.7477 0.7071 0.72 291423 0.72 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20191115 0 37.24 38.28 37.21 37.41 45900 27.1879 up up correct
TSBK.US Timberland Bancorp Inc 20191115 0 28.79 28.9 28.5 28.5 4118 26.4168 down up incorrect
TSC.US TriState Capital Holdings Inc 20191115 0 24.01 24.24 23.79 24.19 159279 24.19 up up correct
TSCAP.US TriState Capital Holdings Inc 20191115 0 27 27 26.72 26.72 1134 22.9807 down down correct
TSCBP.US TriState Capital Holdings Inc 20191115 0 26.96 26.96 26.7 26.903 1800 23.3609 down down correct
TSCO.US Tractor Supply Company 20191115 0 97.5 98.72 97.5 98.49 1342578 95.8791 up up correct
TSEM.US Tower Semiconductor Ltd 20191115 0 22.77 22.88 22.6 22.61 276061 22.61 down down correct
TSIFX.US TSIFX 20191115 0 9.98 9.98 9.98 9.98 0 9.1754
TSLA.US Tesla Inc 20191115 0 350.64 352.8 348.36 352.1701 24062815 70.434 up up correct
TTD.US The Trade Desk Inc 20191115 0 229.03 233.38 227.19 229.15 1066760 22.915 up up correct
TTEC.US TTEC Holdings Inc 20191115 0 43.85 45.05 43.85 44.95 83474 42.6376 up up correct
TTEK.US Tetra Tech Inc 20191115 0 86.93 88.01 86.21 87.1 429873 85.8625 up down incorrect
TTGT.US TechTarget Inc 20191115 0 28.9 28.99 28.24 28.81 169178 28.81 down down correct
TTMI.US TTM Technologies Inc 20191115 0 12.84 12.88 12.71 12.85 415392 12.85 up up correct
TTNP.US Titan Pharmaceuticals Inc 20191115 0 0.1678 0.169 0.155 0.1646 274391 4.938 down up incorrect
TTOO.US T2 Biosystems Inc 20191115 0 1.55 1.845 1.54 1.76 1051432 1.76 up up correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20191115 0 1.355 1.42 1.34 1.36 683315 1.2536 up up correct
TTWO.US Take 20191115 0 122.77 123.86 121.96 123.82 1105586 123.82 up up correct
TURN.US 180 Degree Capital Corp 20191115 0 2.19 2.19 2.15 2.165 43477 6.495 down up incorrect
TUSK.US Mammoth Energy Services Inc 20191115 0 1.34 1.39 1.2243 1.36 608570 1.36 up up correct
TVTX.US Travere Therapeutics Inc 20191115 0 13.02 13.17 12.89 12.94 213285 12.94 down down correct
TVTY.US Tivity Health Inc 20191115 0 20.12 21.5 20.1 21.32 2320763 21.32 up up correct
TW.US Tradeweb Markets Inc 20191115 0 43.05 43.49 42.27 43.15 695100 42.6674 up up correct
TWIN.US Twin Disc Incorporated 20191115 0 10.68 10.88 10.34 10.6 22514 10.6 down down correct
TWNK.US Hostess Brands Inc 20191115 0 13.46 13.46 13.32 13.41 560463 13.41 down down correct
TWNKW.US Hostess Brands Inc 20191115 0 1.42 1.42 1.42 1.42 2000 1.42
TWOU.US 2U Inc 20191115 0 22.31 22.85 21.99 22.69 1106860 22.69 up up correct
TWST.US Twist Bioscience Corporation 20191115 0 21.49 21.93 21.1 21.86 123091 21.86 up up correct
TXG.US 10x Genomics Inc 20191115 0 63.7 68.185 63 67.85 135341 67.85 up up correct
TXMD.US TherapeuticsMD Inc 20191115 0 2.76 2.79 2.655 2.74 1931975 2.74 down down correct
TXN.US Texas Instruments Incorporated 20191115 0 118.57 118.76 117.56 118 4496831 111.9926 down down correct
TXRH.US Texas Roadhouse Inc 20191115 0 56.95 57.72 56.193 57.66 809330 56.1951 up up correct
TYHT.US Shineco Inc 20191115 0 0.52 0.52 0.49 0.5 12628 4.5 down up incorrect
TYME.US Tyme Technologies Inc 20191115 0 1.06 1.0946 1 1.045 405395 1.045 down down correct
TZOO.US Travelzoo 20191115 0 9.63 9.79 9.55 9.64 29379 9.64 up up correct
UAL.US United Airlines Holdings Inc 20191115 0 93 93.5 92.32 92.51 1552721 92.51 down up incorrect
UBCP.US United Bancorp Inc 20191115 0 12.55 12.55 12.3501 12.3501 1468 11.3045 down down correct
UBFO.US United Security Bancshares 20191115 0 10.33 10.33 10.24 10.24 21132 9.0966 down down correct
UBOH.US United Bancshares Inc 20191115 0 21.4 21.4 21.295 21.39 1687 20.216 down down correct
UBSI.US United Bankshares Inc 20191115 0 39.87 39.87 39.47 39.51 195601 35.7546 down down correct
UBX.US Unity Biotechnology Inc 20191115 0 6.34 6.7654 6.28 6.54 129174 6.54 up up correct
UCBI.US United Community Banks Inc 20191115 0 31.5 31.59 31.26 31.48 482772 29.4572 down down correct
UCTT.US Ultra Clean Holdings Inc 20191115 0 22.92 23.29 22.5433 22.635 459394 22.635 down down correct
UEIC.US Universal Electronics Inc 20191115 0 58.36 58.36 56.93 56.94 65045 56.94 down down correct
UEPS.US Net 1 UEPS Technologies Inc 20191115 0 3.24 3.25 3.14 3.14 159510 3.14 down down correct
UFCS.US United Fire Group Inc 20191115 0 43.97 44.28 43.56 43.58 43522 40.6632 down down correct
UFPI.US UFP Industries Inc 20191115 0 50.15 50.44 49.435 49.63 388504 48.5365 down down correct
UFPT.US UFP Technologies Inc 20191115 0 42.81 42.99 42.28 42.55 20203 42.55 down up incorrect
UG.US United 20191115 0 18.9154 18.9154 18.9154 18.9154 581 17.0833
UHAL.US AMERCO 20191115 0 374.65 374.65 370 370 39917 366.4983 down down correct
UIHC.US United Insurance Holdings Corp 20191115 0 12.99 12.99 12.59 12.68 61707 11.6331 down down correct
UK.US Ucommune International Ltd 20191115 0 9.92 9.92 9.92 9.92 300 9.92
ULBI.US Ultralife Corporation 20191115 0 9.255 9.3 8.9951 9.085 19119 9.085 down down correct
ULH.US Universal Logistics Holdings Inc 20191115 0 21.16 21.16 20.88 20.88 150181 20.1476 down down correct
ULTA.US Ulta Beauty Inc 20191115 0 243.14 246.73 240.13 246.3 872448 246.3 up up correct
UMBF.US UMB Financial Corporation 20191115 0 66.14 68.48 65.64 65.76 82671 63.1828 down down correct
UMPQ.US Umpqua Holdings Corporation 20191115 0 16.43 16.5 16.29 16.31 1090766 14.6214 down down correct
UNAM.US Unico American Corporation 20191115 0 6.0702 6.0702 6 6 893 6 down down correct
UNB.US Union Bankshares Inc 20191115 0 36.43 36.78 36.02 36.04 3327 32.745 down down correct
UNIQX.US UNIQX 20191115 0 26.5 26.5 26.5 26.5 0 24.2931
UNIT.US Uniti Group Inc 20191115 0 7.12 7.25 7.04 7.195 4066716 6.1827 up up correct
UNTY.US Unity Bancorp Inc 20191115 0 22.05 22.38 22.05 22.16 10892 21.2965 up up correct
UONE.US Urban One Inc 20191115 0 2.11 2.3 2.1 2.2 20270 2.2 up up correct
UONEK.US Urban One Inc 20191115 0 2.07 2.17 2.05 2.05 592154 2.05 down down correct
UPLD.US Upland Software Inc 20191115 0 35.57 36.5599 35.39 36.44 319493 36.44 up down incorrect
UPWK.US Upwork Inc 20191115 0 12.09 12.1104 11.81 11.85 1064834 11.85 down down correct
URBN.US Urban Outfitters Inc 20191115 0 31.1 31.41 30.45 31.06 2197654 31.06 down up incorrect
URGN.US UroGen Pharma Ltd 20191115 0 26.26 26.68 25.71 26.57 104271 26.57 up up correct
USAK.US USA Truck Inc 20191115 0 7.6 7.6 7.38 7.41 23312 7.41 down up incorrect
USAP.US Universal Stainless & Alloy Products Inc 20191115 0 14.45 14.67 14 14.45 13692 14.45
USAU.US U.S. Gold Corp 20191115 0 0.73 0.73 0.7001 0.7299 222559 7.299 down up incorrect
USEG.US U.S. Energy Corp 20191115 0 0.3247 0.36 0.3247 0.3599 39817 3.599 up up correct
USIO.US Usio Inc 20191115 0 2 2.035 1.86 1.95 45706 1.95 down down correct
USLM.US United States Lime & Minerals Inc 20191115 0 93.52 94.34 93.52 93.55 3474 87.5415 up up correct
USQIX.US USQ Core Real Estate Fund 20191115 0 25.76 25.76 25.76 25.76 0 23.7679
USQSX.US USQ Core Real Estate Fund 20191115 0 25.76 25.76 25.76 25.76 0 23.7686
USWS.US U.S. Well Services Inc 20191115 0 1.95 2.04 1.93 1.93 10523 6.755 down down correct
USWSW.US U.S. Well Services Inc. WT EXP 031524 20191115 0 0.18 0.2299 0.14 0.2292 9100 0.2292 up up correct
UTHR.US United Therapeutics Corporation 20191115 0 90.02 91.11 89.64 90.43 353935 90.43 up down incorrect
UTMD.US Utah Medical Products Inc 20191115 0 99.44 100.34 98.12 99.8 5511 95.5717 up up correct
UTSI.US UTStarcom Holdings Corp 20191115 0 2.94 3 2.94 2.99 6993 2.99 up up correct
UVSP.US Univest Financial Corporation 20191115 0 26.11 26.1469 25.835 25.87 35188 24.1302 down down correct
UXIN.US Uxin Limited 20191115 0 2.67 2.67 2.32 2.54 935860 2.54 down down correct
VALU.US Value Line Inc 20191115 0 27.2 28.1 26.69 27.21 19205 25.7082 up up correct
VBFC.US Village Bank and Trust Financial Corp 20191115 0 34.9903 34.9903 34.9 34.9 2659 34.8128 down down correct
VBIV.US VBI Vaccines Inc 20191115 0 0.57 0.598 0.56 0.5913 2574534 0.5913 up up correct
VBLT.US Vascular Biogenics Ltd 20191115 0 1.28 1.28 1.19 1.19 43208 1.19 down down correct
VBTX.US Veritex Holdings Inc 20191115 0 24.98 25.1 24.65 24.9 225297 23.5307 down down correct
VC.US Visteon Corporation 20191115 0 93.98 93.98 91.77 93.03 181254 93.03 down up incorrect
VCEL.US Vericel Corporation 20191115 0 18.74 18.81 18.52 18.65 287380 18.65 down down correct
VCMIX.US Versus Capital Multi 20191115 0 28.24 28.24 28.24 28.24 0 26.0572
VCNX.US Vaccinex Inc 20191115 0 5 5.38 4.9995 5 1197 5
VCRRX.US Versus Capital Real Assets Fund LLC 20191115 0 25.57 25.57 25.57 25.57 0 24.0794
VCTR.US Victory Capital Holdings Inc 20191115 0 18.73 19.08 18.73 19.02 172526 18.4365 up up correct
VCYT.US Veracyte Inc 20191115 0 24.25 25.25 24.2 25.24 294949 25.24 up up correct
VECO.US Veeco Instruments Inc 20191115 0 14.9 15.27 14.6707 15.22 208701 15.22 up up correct
VEON.US VEON Ltd 20191115 0 2.43 2.445 2.4 2.42 1341751 2.2579 down down correct
VERB.US Verb Technology Company Inc 20191115 0 0.78 0.78 0.72 0.7624 182924 0.7624 down down correct
VERBW.US Verb Technology Company Inc 20191115 0 0.33 0.33 0.3288 0.3288 500 0.3288 down down correct
VERI.US Veritone Inc 20191115 0 2.78 2.84 2.65 2.835 567504 2.835 up up correct
VERO.US Venus Concept Inc 20191115 0 4.48 4.48 3.9 4 18018 4 down down correct
VERU.US Veru Inc 20191115 0 1.92 1.94 1.88 1.89 36820 1.89 down down correct
VERY.US Vericity Inc 20191115 0 20.17 21.25 20.16 21.25 1478 14.3863 up up correct
VFF.US Village Farms International Inc 20191115 0 5.8 6.79 5.7 6.32 2010974 6.32 up up correct
VFLEX.US VFLEX 20191115 0 25.44 25.44 25.44 25.44 0 22.7428
VG.US Vonage Holdings Corp 20191115 0 7.72 7.77 7.49 7.73 5355047 7.73 up up correct
VIA.US Via Renewables Inc 20191115 0 10.68 10.79 10.41 10.54 121114 8.9857 down down correct
VIAC.US ViacomCBS Inc 20191115 0 37.92 38.89 37.75 38.57 7693073 36.0265 up down incorrect
VIACA.US ViacomCBS Inc 20191115 0 42.51 44.48 42.51 44.0957 30212 41.4874 up up correct
VIASP.US Via Renewables Inc 20191115 0 24.73 24.73 24.66 24.66 20300 20.4532 down up incorrect
VIAV.US Viavi Solutions Inc 20191115 0 15.7 15.83 15.575 15.78 1261964 15.78 up up correct
VICR.US Vicor Corporation 20191115 0 39.85 39.9 38.86 38.92 177992 38.92 down down correct
VIOT.US Viomi Technology Co. Ltd 20191115 0 10.01 10.07 9.6 10.01 43920 10.01
VIR.US Vir Biotechnology Inc 20191115 0 13.02 13.085 12.72 13.02 109393 13.02
VIRC.US Virco Mfg. Corporation 20191115 0 3.95 3.95 3.9 3.93 1318 3.93 down down correct
VIRT.US Virtu Financial Inc 20191115 0 16.47 16.725 16.37 16.69 620262 15.2065 up down incorrect
VIRX.US Viracta Therapeutics Inc 20191115 0 4 4 3.6 3.7 73330 3.7 down down correct
VISL.US Vislink Technologies Inc 20191115 0 0.27 0.29 0.26 0.2721 133480 1.6326 up up correct
VIVE.US Viveve Medical Inc 20191115 0 33.9 35.5 31.7 33.1 26938 33.1 down down correct
VIVO.US Meridian Bioscience Inc 20191115 0 8.61 8.86 8.5 8.64 515213 8.64 up up correct
VJET.US voxeljet AG 20191115 0 1.7 1.97 1.62 1.89 30386 9.45 up down incorrect
VKTX.US Viking Therapeutics Inc 20191115 0 8.12 8.16 7.92 8.01 1043002 8.01 down up incorrect
VLDR.US Velodyne Lidar Inc 20191115 0 10.105 10.11 10.1 10.11 1321 10.11 up up correct
VLDRW.US Velodyne Lidar Inc 20191115 0 0.43 0.4321 0.43 0.43 450 0.43
VLGEA.US Village Super Market Inc 20191115 0 27.48 27.66 27.31 27.54 21612 25.3429 up up correct
VLY.US Valley National Bancorp 20191115 0 12 12.02 11.88 11.91 1039668 10.7991 down down correct
VLYPO.US Valley National Bancorp 20191115 0 26.67 26.67 26.31 26.59 4107 23.4893 down down correct
VLYPP.US Valley National Bancorp 20191115 0 28.809 28.95 28.6 28.95 3994 25.4801 up up correct
VMD.US Viemed Healthcare Inc 20191115 0 6.76 6.76 6.57 6.6 9339 6.6 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20191115 0 15.64 15.64 15.15 15.45 448273 15.45 down down correct
VNET.US 21Vianet Group Inc 20191115 0 7.96 8.13 7.94 8.07 70492 8.07 up up correct
VNOM.US Viper Energy Partners LP 20191115 0 24.43 24.7 24.11 24.33 347897 21.9512 down down correct
VOD.US Vodafone Group Plc 20191115 0 19.92 20.04 19.83 19.85 5198833 17.1372 down down correct
VOXX.US VOXX International Corporation 20191115 0 4.66 5.07 4.66 5 77128 5 up up correct
VQS.US Viq Solutions Inc 20191115 0 0.083 0.083 0.083 0.083 900 0.083
VRA.US Vera Bradley Inc 20191115 0 11.27 11.35 11.01 11.35 211718 11.35 up up correct
VRAY.US ViewRay Inc 20191115 0 2.75 2.82 2.65 2.77 1671030 2.77 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20191115 0 15.1 15.24 14.5597 14.72 44905 14.72 down up incorrect
VRDN.US Viridian Therapeutics Inc 20191115 0 0.68 0.68 0.6271 0.65 8792 9.75 down down correct
VREX.US Varex Imaging Corporation 20191115 0 30.07 30.5 29.7 30.13 194959 30.13 up up correct
VRME.US VerifyMe Inc 20191115 0 0.058 0.06 0.0475 0.06 25565 3 up up correct
VRNA.US Verona Pharma plc 20191115 0 4.5 4.5 4.25 4.25 6205 4.25 down down correct
VRNS.US Varonis Systems Inc 20191115 0 75.12 75.7696 74.6 75.08 613566 25.0267 down down correct
VRNT.US Verint Systems Inc 20191115 0 48.098 48.8178 47.7581 48.5179 307320 24.7162 up up correct
VRRM.US Verra Mobility Corporation 20191115 0 14.46 14.66 14.26 14.58 1741966 14.58 up up correct
VRSK.US Verisk Analytics Inc 20191115 0 141.82 141.82 140.44 141.18 1077770 139.2073 down down correct
VRSN.US VeriSign Inc 20191115 0 188.65 188.65 186.08 186.81 566149 186.81 down down correct
VRTS.US Virtus Investment Partners Inc 20191115 0 117.46 117.8 115.52 117.16 43130 112.7372 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20191115 0 205.95 210.05 205.01 209.8 1581467 209.8 up up correct
VS.US Versus Systems Inc 20191115 0 0.163 0.1792 0.163 0.1792 882 2.8672 up up correct
VSAT.US Viasat Inc 20191115 0 71.53 71.92 70.75 71.83 331139 71.83 up up correct
VSEC.US VSE Corporation 20191115 0 38.84 39.06 38.511 38.75 5764 37.9467 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20191115 0 6.38 6.38 6.38 6.38 0 5.8576
VSLCX.US Invesco Senior Loan Fund Class C 20191115 0 6.39 6.39 6.39 6.39 0 5.9594
VSLYX.US If Inv Snr Fnd Y 20191115 0 6.38 6.38 6.38 6.38 0 5.8271
VSTM.US Verastem Inc 20191115 0 0.96 0.9693 0.8802 0.9033 1552215 0.9033 down down correct
VTGN.US VistaGen Therapeutics Inc 20191115 0 0.3198 0.3198 0.2943 0.296 1584079 0.296 down up incorrect
VTNR.US Vertex Energy Inc 20191115 0 1.3 1.3921 1.3 1.38 348549 1.38 up up correct
VTRS.US Viatris Inc 20191115 0 17.36 17.83 17.25 17.7 5209926 17.2968 up up correct
VTSI.US VirTra Inc 20191115 0 3.81 3.81 3.55 3.58 33570 3.58 down up incorrect
VTVT.US vTv Therapeutics Inc 20191115 0 1.67 1.67 1.5307 1.57 117248 1.57 down down correct
VUZI.US Vuzix Corporation 20191115 0 2.22 2.2269 2.1 2.17 170925 2.17 down down correct
VVPR.US VivoPower International PLC 20191115 0 1.23 1.31 1.23 1.28 53699 1.28 up down incorrect
VWTR.US Vidler Water Resources Inc 20191115 0 10.72 10.81 10.57 10.65 22744 10.65 down down correct
VXRT.US Vaxart Inc 20191115 0 0.3299 0.3303 0.31 0.313 99240 0.313 down down correct
VYGR.US Voyager Therapeutics Inc 20191115 0 13.17 13.306 12.81 12.85 251533 12.85 down down correct
VYNE.US VYNE Therapeutics Inc 20191115 0 17.8 18.48 17.24 17.44 8550 17.44 down down correct
VYNT.US Vyant Bio Inc 20191115 0 2.72 2.72 2.2 2.49 136200 2.49 down down correct
WABC.US Westamerica Bancorporation 20191115 0 66.39 66.45 65.4 65.54 106398 61.9869 down down correct
WAFD.US Washington Federal Inc 20191115 0 37.08 37.08 36.68 36.78 270986 34.4974 down down correct
WAFU.US Wah Fu Education Group Limited 20191115 0 1.27 1.428 1.27 1.428 3802 1.428 up up correct
WASH.US Washington Trust Bancorp Inc 20191115 0 52.71 53.41 52.12 52.7 53013 47.8439 down down correct
WATT.US Energous Corporation 20191115 0 2.16 2.23 2.09 2.1 337318 2.1 down down correct
WB.US Weibo Corporation 20191115 0 44.01 44.44 42.9101 43.55 4852164 43.55 down down correct
WBA.US Walgreens Boots Alliance Inc 20191115 0 61.88 62.88 61.81 62.14 5321153 57.3164 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20191115 0 25.18 25.3581 25.18 25.3581 1062 25.3581 up up correct
WDAY.US Workday Inc 20191115 0 165.9 166.09 162.525 165.98 1588243 165.98 up down incorrect
WDC.US Western Digital Corporation 20191115 0 50.99 51.43 50.15 50.34 5377302 49.2976 down down correct
WDFC.US WD 20191115 0 186.29 186.945 184.54 186.09 72153 181.3934 down down correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20191115 0 13.07 13.07 13.07 13.07 0 12.8168
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20191115 0 13.48 13.48 13.48 13.48 0 13.1695
WEN.US The Wendy's Company 20191115 0 20.89 20.95 20.425 20.6 7057214 19.8097 down down correct
WERN.US Werner Enterprises Inc 20191115 0 37.99 37.99 37.52 37.84 663119 37.1346 down down correct
WESFX.US Wildermuth Endowment Strategy Fund 20191115 0 13.53 13.53 13.53 13.53 0 13.2538
WETF.US WisdomTree Investments Inc 20191115 0 4.99 5.19 4.94 5.1 1371672 4.8469 up up correct
WEYS.US Weyco Group Inc 20191115 0 25.1 25.1 24.77 24.77 10349 22.5507 down down correct
WFCF.US Where Food Comes From Inc 20191115 0 1.56 1.66 1.465 1.465 85240 5.8015 down down correct
WHF.US WhiteHorse Finance Inc 20191115 0 14.12 14.35 14.12 14.33 145804 10.9484 up up correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20191115 0 2 2.03 1.859 1.8818 10841 1.8818 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20191115 0 15.25 15.25 15 15.01 4895 15.01 down down correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20191115 0 11.77 11.8279 11.75 11.8014 1454 11.8014 up up correct
WILC.US G. Willi 20191115 0 12.05 12.05 12.05 12.05 1105 11.3638
WINA.US Winmark Corporation 20191115 0 177.1 178.5 177.1 178 7673 167.7803 up up correct
WING.US Wingstop Inc 20191115 0 75.84 75.9 74.79 75.61 205379 72.0672 down down correct
WINT.US Windtree Therapeutics Inc 20191115 0 2.62 3.6 2.62 3.6 484 10.8 up up correct
WIRE.US Encore Wire Corporation 20191115 0 59.04 59.865 57.4 57.55 370198 57.3891 down down correct
WISA.US Summit Wireless Technologies Inc 20191115 0 0.73 0.734 0.7 0.7258 63079 14.516 down down correct
WIX.US Wix.com Ltd 20191115 0 127.16 130.85 123.17 130.37 868810 130.37 up up correct
WKHS.US Workhorse Group Inc 20191115 0 2.94 3 2.7 2.74 2175389 2.74 down down correct
WKSP.US Worksport Ltd. Common Stock 20191115 0 0.115 0.115 0.09 0.099 207800 0.099 down down correct
WLDN.US Willdan Group Inc 20191115 0 27.66 27.77 27.26 27.29 66002 27.29 down down correct
WLFC.US Willis Lease Finance Corporation 20191115 0 60.45 60.8 59.94 59.94 2619 59.94 down up incorrect
WLTW.US Willis Towers Watson Public Limited Company 20191115 0 190.7 190.7 188.08 188.95 567704 183.9537 down up incorrect
WNEB.US Western New England Bancorp Inc 20191115 0 9.73 9.82 9.675 9.78 25370 9.2381 up up correct
WORX.US SCWorx Corp 20191115 0 3.06 3.75 2.9 2.92 265480 2.92 down down correct
WPRT.US Westport Fuel Systems Inc 20191115 0 2.71 2.78 2.6737 2.74 215237 2.74 up down incorrect
WRAP.US Wrap Technologies Inc 20191115 0 4.38 4.7 4.32 4.35 275282 4.35 down down correct
WRLD.US World Acceptance Corporation 20191115 0 94.91 95.305 91.385 92.25 252457 92.25 down up incorrect
WSBC.US WesBanco Inc 20191115 0 37.74 37.89 37.24 37.39 115476 33.8761 down up incorrect
WSBF.US Waterstone Financial Inc 20191115 0 18.84 18.87 18.73 18.87 38493 16.35 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20191115 0 16.93 17.43 16.86 17.43 781617 17.43 up up correct
WSFS.US WSFS Financial Corporation 20191115 0 43.94 44.12 43.51 43.56 108686 42.4471 down down correct
WSTG.US Wayside Technology Group Inc 20191115 0 13.87 13.87 13.6739 13.8 5935 12.9873 down down correct
WTBA.US West Bancorporation Inc 20191115 0 24.21 24.24 24 24.11 15699 22.2752 down up incorrect
WTER.US The Alkaline Water Company Inc 20191115 0 1.3 1.31 1.25 1.3 237153 1.3
WTFC.US Wintrust Financial Corporation 20191115 0 66.57 66.73 65.94 66.01 424305 63.4279 down up incorrect
WTFCM.US Wintrust Financial Corporation 20191115 0 29.15 29.15 28.5 28.6 4650 25.2764 down down correct
WTRH.US Waitr Holdings Inc 20191115 0 0.258 0.295 0.25 0.285 4104126 0.285 up up correct
WTW.US Weight Watchers International Inc 20191115 0 36.16 36.69 35.99 36.38 10921 36.38 up up correct
WVE.US Wave Life Sciences Ltd 20191115 0 28.2 29.11 27.36 28.66 176341 28.66 up up correct
WVFC.US WVS Financial Corp 20191115 0 16.05 16.14 16.05 16.14 462 15.2955 up up correct
WVVI.US Willamette Valley Vineyards Inc 20191115 0 7.01 7.0268 7.0024 7.0024 2108 7.0024 down down correct
WW.US WW International Inc 20191115 0 35.81 36.76 35.6337 36.36 933510 36.36 up up correct
WWD.US Woodward Inc 20191115 0 114.01 115.36 114.01 114.74 292035 113.4726 up up correct
WYNN.US Wynn Resorts Limited 20191115 0 119.05 119.2 116.64 117.7 1743864 116.7206 down down correct
XAIR.US Beyond Air Inc 20191115 0 4.15 4.15 4 4.03 25968 4.03 down down correct
XBIO.US Xenetic Biosciences Inc 20191115 0 1.12 1.12 0.9993 1.05 372452 1.05 down down correct
XBIOW.US Xenetic Biosciences Inc 20191115 0 1.7 1.7 1.7 1.7 714 1.7
XBIT.US XBiotech Inc 20191115 0 13.09 13.2718 12.39 12.53 210234 12.53 down down correct
XCAPX.US ACAP Strategic Fund 20191115 0 18.47 18.47 18.47 18.47 0 17.7395
XCBFX.US Capstone Church Bond Fund 20191115 0 12 12 12 12 0 12
XCLIX.US XCLIX 20191115 0 10.57 10.57 10.57 10.57 0 10.0087
XCUR.US Exicure Inc 20191115 0 2.8 2.8 2.41 2.47 835695 2.47 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20191115 0 13.86 13.86 13.86 13.86 0 13.86
XEL.US Xcel Energy Inc 20191115 0 61.37 61.45 60.32 60.87 4244133 57.3194 down down correct
XELA.US Exela Technologies Inc 20191115 0 0.3101 0.36 0.3 0.3403 923189 1.0209 up up correct
XELB.US Xcel Brands Inc 20191115 0 1.52 1.61 1.51 1.61 87985 1.61 up up correct
XENE.US Xenon Pharmaceuticals Inc 20191115 0 8.7 9.04 8.66 8.77 101272 8.77 up down incorrect
XENT.US Intersect ENT Inc 20191115 0 20.94 21.46 20.855 21.18 374302 21.18 up up correct
XERS.US Xeris Pharmaceuticals Inc 20191115 0 7.99 8.26 7.75 8.23 92945 8.23 up up correct
XFOR.US X4 Pharmaceuticals Inc 20191115 0 13.06 13.24 13.06 13.11 18158 13.11 up down incorrect
XGEIX.US Guggenheim Energy & Income Fund 20191115 0 908.06 908.06 908.06 908.06 0 674.3428
XGN.US Exagen Inc 20191115 0 18.3 21.41 18.185 19.7 243760 19.7 up up correct
XILSX.US Pioneer ILS Interval Fund 20191115 0 8.81 8.81 8.81 8.81 0 7.8485
XLNX.US Xilinx Inc 20191115 0 94.16 94.95 92.88 93.66 2347924 92.0737 down up incorrect
XLRN.US Acceleron Pharma Inc 20191115 0 43.33 43.33 40.78 40.97 507334 40.97 down down correct
XNCR.US Xencor Inc 20191115 0 36.14 36.35 35.62 35.98 278647 35.98 down down correct
XNET.US Xunlei Limited 20191115 0 4.6 4.88 4.55 4.68 1491158 4.68 up up correct
XOMA.US XOMA Corporation 20191115 0 24.95 25.29 24.7129 25.28 55373 25.28 up up correct
XONE.US The ExOne Company 20191115 0 7.04 7.1 6.9 6.91 31521 6.91 down down correct
XPEL.US XPEL Inc 20191115 0 13.96 15.1346 13.91 14.8 367279 14.8 up down incorrect
XPER.US Xperi Holding Corporation 20191115 0 20.94 21.1 20.62 20.85 237004 19.8687 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20191115 0 6.38 6.38 6.38 6.38 0 5.8532
XRAY.US DENTSPLY SIRONA Inc 20191115 0 56.18 56.93 55.86 56.63 1108504 55.7065 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20191115 0 39.03 39.2 38.55 38.94 2276717 35.4606 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20191115 0 11.63 11.63 11.63 11.63 0 10.6971
XSICX.US Voya Senior Income Fund Class 20191115 0 11.6 11.6 11.6 11.6 0 10.7763
XSIIX.US ING Senior Incm Fd 20191115 0 11.59 11.59 11.59 11.59 0 10.6026
XSIWX.US ING Senior Incm Fd 20191115 0 11.64 11.64 11.64 11.64 0 10.6527
XSLCX.US Invesco Senior Loan Fund Class 20191115 0 6.38 6.38 6.38 6.38 0 6.38
XSPA.US XpresSpa Group Inc 20191115 0 1.04 1.05 0.96 0.9967 56915 2.9901 down down correct
XTLB.US XTL Biopharmaceuticals Ltd 20191115 0 1.32 1.32 1.312 1.312 200 1.312 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20191115 0 1.48 1.49 1.42 1.43 781258 1.43 down down correct
YELL.US Yellow Corporation 20191115 0 3.69 3.87 3.61 3.62 851000 3.62 down down correct
YI.US 111 Inc 20191115 0 4.97 5.22 4.97 5.2 17463 5.2 up up correct
YJ.US Yunji Inc 20191115 0 4.07 4.32 4.06 4.13 631341 4.13 up up correct
YMAB.US Y 20191115 0 28.43 29.31 27.565 28.45 457145 28.45 up up correct
YMTX.US Yumanity Therapeutics Inc 20191115 0 1.07 1.08 1.02 1.05 35011 21 down up incorrect
YNDX.US Yandex N.V 20191115 0 34.7 36 34.7 35.79 4712279 35.79 up down incorrect
YORW.US The York Water Company 20191115 0 42.06 42.48 41.358 42.25 25379 40.9093 up up correct
YTEN.US Yield10 Bioscience Inc 20191115 0 0.1451 0.16 0.145 0.15 207895 6 up up correct
YTRA.US Yatra Online Inc 20191115 0 3.47 3.64 3.43 3.62 92196 3.62 up up correct
YVR.US Liquid Media Group Ltd 20191115 0 2.85 2.95 2.7012 2.84 132728 2.84 down up incorrect
YY.US JOYY Inc 20191115 0 62.64 64.08 60.97 61.81 891890 59.3701 down down correct
Z.US Zillow Group Inc 20191115 0 39 39.6901 38.66 39.68 2290976 39.68 up up correct
ZBRA.US Zebra Technologies Corporation 20191115 0 239.61 240.19 236.71 237.73 546926 237.73 down down correct
ZD.US Ziff Davis Inc. 20191115 0 95.51 96.26 94.981 95.88 331124 95.88 up up correct
ZEST.US Ecoark Holdings Inc. Common Stock 20191115 0 1.01 1.02 0.99 0.99 99363 0.99 down down correct
ZEUS.US Olympic Steel Inc 20191115 0 15.02 15.21 14.7831 15.02 73356 14.8529
ZG.US Zillow Group Inc 20191115 0 38.92 39.63 38.5 39.51 574739 39.51 up up correct
ZGNX.US Zogenix Inc 20191115 0 45.57 45.6 44.76 45.15 330373 45.15 down up incorrect
ZION.US Zions Bancorporation National Association 20191115 0 49.62 49.79 49.48 49.55 1282522 46.5574 down up incorrect
ZIONL.US ZIONL 20191115 0 28.92 29.22 28.92 28.92 1300 25.139
ZIONO.US Zions Bancorporation National Association 20191115 0 27.43 27.44 27.35 27.39 3600 24.0484 down down correct
ZIONP.US Zions Bancorporation National Association 20191115 0 24.22 24.25 24.15 24.24 10035 22.0607 up down incorrect
ZIOP.US ZIOPHARM Oncology Inc 20191115 0 4.44 4.67 4.39 4.455 1554592 4.455 up down incorrect
ZIVO.US Zivo Bioscience Inc. Common Stock 20191115 0 0.079 0.089 0.079 0.085 159179 0.085 up up correct
ZIXI.US Zix Corporation 20191115 0 7.15 7.23 7.08 7.2 371848 7.2 up down incorrect
ZKIN.US ZK International Group Co. Ltd 20191115 0 1.2 1.2161 1.2 1.2 7159 1.2
ZLAB.US Zai Lab Limited 20191115 0 39.21 39.2223 38.48 38.93 100659 38.93 down down correct
ZM.US Zoom Video Communications Inc 20191115 0 68.13 71.1 67.91 70.01 2316053 70.01 up up correct
ZNGA.US Zynga Inc 20191115 0 6.35 6.35 6.26 6.28 9080171 6.28 down down correct
ZS.US Zscaler Inc 20191115 0 45.6 46.05 44.6 45.83 1895938 45.83 up up correct
ZSAN.US Zosano Pharma Corporation 20191115 0 1.75 1.94 1.71 1.91 287893 1.91 up up correct
ZUMZ.US Zumiez Inc 20191115 0 30.64 30.78 30.14 30.47 297109 30.47 down up incorrect
ZVO.US Zovio Inc 20191115 0 2.42 2.42 2.2805 2.41 87702 2.41 down down correct
ZVZZT.US NASDAQ TEST STOCK 20191115 0 801.65 1530.75 788.03 1530.75 354764 1530.75 up down incorrect
ZWZZT.US NASDAQ TEST STOCK 20191115 0 15.1 15.1 15.1 15.1 5100 15.1
ZYNE.US Zynerba Pharmaceuticals Inc 20191115 0 6.14 6.51 6 6.38 527605 6.38 up up correct
ZYXI.US Zynex Inc 20191115 0 9.35 9.39 9.11 9.26 162570 9.26 down down correct

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