CollectAI

close-nasdaq_stocks

2019/11/20

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20191120 0 10.08 10.08 10.08 10.08 0 9.3132
AACG.US ATA Creativity Global 20191120 0 1.75 1.7715 1.6787 1.7695 10792 1.7695 up up correct
AADI.US Aadi Bioscience Inc 20191120 0 7.8 8.235 7.8 7.8 3174 7.8
AAIDX.US AAIDX 20191120 0 25.7 25.7 25.7 25.7 0 22.7868
AAL.US American Airlines Group Inc 20191120 0 29.14 29.24 28.05 28.23 9937115 28.1261 down down correct
AAME.US Atlantic American Corporation 20191120 0 1.77 1.91 1.75 1.91 1705 1.9001 up up correct
AAOI.US Applied Optoelectronics Inc 20191120 0 10.14 10.52 10.05 10.28 430513 10.28 up up correct
AAON.US AAON Inc 20191120 0 50.52 51 49.41 49.54 193994 48.8083 down up incorrect
AAPL.US Apple Inc 20191120 0 265.54 266.083 260.4 263.19 26609919 64.8344 down down correct
AATC.US Image Sensing Systems Inc 20191120 0 4.84 4.87 4.74 4.74 1800 4.5101 down down correct
AAWW.US Atlas Air Worldwide Holdings Inc 20191120 0 24.93 25.05 24.2 24.39 329754 24.39 down up incorrect
ABCB.US Ameris Bancorp 20191120 0 43.06 43.61 42.9 43.27 338045 41.718 up up correct
ABEO.US Abeona Therapeutics Inc 20191120 0 2.32 2.5 2.32 2.43 228369 2.43 up up correct
ABIO.US ARCA biopharma Inc 20191120 0 5.25 5.3 5.1275 5.25 14898 5.25
ABMD.US Abiomed Inc 20191120 0 184.34 192.01 184.34 185.25 1159906 185.25 up up correct
ABST.US Absolute Software Corporation 20191120 0 6.23 6.23 6.23 6.23 0 5.95
ABTX.US Allegiance Bancshares Inc 20191120 0 34.86 35.39 34.74 35.21 153361 34.327 up up correct
ABUS.US Arbutus Biopharma Corporation 20191120 0 1.47 1.55 1.45 1.51 304139 1.51 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20191120 0 6.7 6.8 6.7 6.8 1500 6.8 up down incorrect
ACAD.US ACADIA Pharmaceuticals Inc 20191120 0 46.41 47.1436 45.5001 46.19 1776236 46.19 down down correct
ACB.US Aurora Cannabis Inc 20191120 0 2.41 2.73 2.36 2.64 6567583 31.68 up up correct
ACBI.US Atlantic Capital Bancshares Inc 20191120 0 18.7 18.925 18.51 18.67 93944 18.67 down up incorrect
ACER.US Acer Therapeutics Inc 20191120 0 3.287 3.45 3.25 3.31 37080 3.31 up up correct
ACET.US Adicet Bio Inc 20191120 0 1.08 1.11 1.02 1.07 254030 7.49 down down correct
ACGL.US Arch Capital Group Ltd 20191120 0 41.5 41.75 41 41.2 3552520 41.2 down down correct
ACGLO.US Arch Capital Group Ltd 20191120 0 25.91 26.02 25.91 25.99 18037 23.085 up up correct
ACHC.US Acadia Healthcare Company Inc 20191120 0 31.81 32.25 31.41 32 1035248 32 up down incorrect
ACHV.US Achieve Life Sciences Inc 20191120 0 0.855 1.04 0.855 0.951 587856 19.02 up up correct
ACIU.US AC Immune SA 20191120 0 7.52 7.95 7.15 7.81 207972 7.81 up up correct
ACIW.US ACI Worldwide Inc 20191120 0 37.23 37.89 35.72 36.4 1100364 36.4 down down correct
ACLS.US Axcelis Technologies Inc 20191120 0 22.47 22.6 21.9 22.17 314371 22.17 down down correct
ACMR.US ACM Research Inc 20191120 0 13.87 14.81 13.82 14.63 253962 14.63 up up correct
ACNB.US ACNB Corporation 20191120 0 35.6636 36 35.38 35.51 12596 32.7388 down down correct
ACOR.US Acorda Therapeutics Inc 20191120 0 1.56 1.59 1.49 1.52 226339 9.12 down down correct
ACRS.US Aclaris Therapeutics Inc 20191120 0 1.77 1.81 1.73 1.78 411767 1.78 up up correct
ACRX.US AcelRx Pharmaceuticals Inc 20191120 0 1.73 1.76 1.69 1.69 1319250 1.69 down down correct
ACST.US Acasti Pharma Inc 20191120 0 2.3 2.35 2.03 2.08 688853 16.64 down down correct
ACTG.US Acacia Research Corporation 20191120 0 3.1 3.18 3.03 3.03 126700 3.03 down down correct
ADAP.US Adaptimmune Therapeutics plc 20191120 0 0.8 0.91 0.75 0.87 601546 0.87 up up correct
ADBE.US Adobe Inc 20191120 0 299.39 302.05 297.05 300.1 1841524 300.1 up up correct
ADES.US Advanced Emissions Solutions Inc 20191120 0 10.25 10.61 10.07 10.55 625767 10.1006 up up correct
ADI.US Analog Devices Inc 20191120 0 110.8 110.83 108.22 108.58 2988293 104.1479 down up incorrect
ADIL.US Adial Pharmaceuticals Inc 20191120 0 1.55 1.55 1.42 1.42 46744 1.42 down down correct
ADMA.US ADMA Biologics Inc 20191120 0 4.32 4.59 4.21 4.32 1253781 4.32
ADMP.US Adamis Pharmaceuticals Corporation 20191120 0 0.97 1.08 0.9562 1.08 3102638 1.08 up up correct
ADMS.US Adamas Pharmaceuticals Inc 20191120 0 5.42 5.61 5.3 5.32 342591 5.32 down down correct
ADN.US Advent Technologies Holdings Inc 20191120 0 10.07 10.07 10.07 10.07 0 10.07
ADNWW.US Advent Technologies Holdings Inc 20191120 0 0.34 0.34 0.34 0.34 50300 0.34
ADP.US Automatic Data Processing Inc 20191120 0 170.54 171.58 169 170.58 1286941 162.5359 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20191120 0 28.77 29.68 28.5 28.75 546700 28.75 down down correct
ADSK.US Autodesk Inc 20191120 0 165 167.05 164.08 165.33 1529246 165.33 up up correct
ADTN.US ADTRAN Inc 20191120 0 8.99 9.08 8.84 8.87 221383 8.4233 down down correct
ADUS.US Addus HomeCare Corporation 20191120 0 86.79 88.71 86.79 88.34 125097 88.34 up up correct
ADVM.US Adverum Biotechnologies Inc 20191120 0 9.54 9.92 9.43 9.77 1157185 9.77 up up correct
ADXS.US Advaxis Inc 20191120 0 0.36 0.42 0.3531 0.3821 6313827 0.3821 up up correct
AEGN.US Aegion Corporation 20191120 0 21.07 21.495 21 21.18 187887 21.18 up up correct
AEHL.US Antelope Enterprise Holdings Limited 20191120 0 0.7259 0.7458 0.72 0.7201 7362 2.1603 down down correct
AEHR.US Aehr Test Systems 20191120 0 2.18 2.21 2.01 2.04 101367 2.04 down down correct
AEIS.US Advanced Energy Industries Inc 20191120 0 64.19 64.6 63 63.17 234583 62.8999 down up incorrect
AEMD.US Aethlon Medical Inc 20191120 0 2.794 3.46 2.61 3 30667 3 up up correct
AEP.US American Electric Power Company Inc 20191120 0 90.82 91.64 90.57 91.46 2136358 85.493 up up correct
AEPPL.US American Electric Power Company Inc. Corporate Unit 20191120 0 53.76 53.89 53.47 53.65 107700 46.7213 down down correct
AERI.US Aerie Pharmaceuticals Inc 20191120 0 18.7 18.9257 17.77 17.85 1109751 17.85 down down correct
AESE.US Allied Esports Entertainment Inc 20191120 0 3.89 4.09 3.8201 3.86 13316 3.86 down down correct
AEY.US ADDvantage Technologies Group Inc 20191120 0 2.21 2.23 2.16 2.16 26458 2.16 down up incorrect
AEYE.US AudioEye Inc 20191120 0 6.01 6.6443 6.01 6.02 109615 6.02 up up correct
AEZS.US Aeterna Zentaris Inc 20191120 0 0.92 0.96 0.92 0.9399 36429 0.9399 up up correct
AFBI.US Affinity Bancshares Inc 20191120 0 12.0746 12.24 12.0746 12.229 14428 12.229 up down incorrect
AFIN.US American Finance Trust Inc 20191120 0 14.96 15.05 14.58 14.83 649155 12.3933 down down correct
AFINP.US American Finance Trust Inc 20191120 0 25.331 25.35 25.299 25.35 34800 21.6378 up up correct
AFMD.US Affimed N.V 20191120 0 2.34 2.37 2.2 2.27 837817 2.27 down down correct
AFYA.US Afya Limited 20191120 0 27.54 28.13 27.02 28.105 149042 28.105 up up correct
AGBA.US AGBA Acquisition Limited 20191120 0 9.98 9.98 9.98 9.98 26000 9.98
AGBAU.US AGBA Acquisition Limited 20191120 0 10.19 10.19 10.08 10.08 6100 10.08 down down correct
AGEN.US Agenus Inc 20191120 0 4.34 4.43 4.22 4.36 2700461 4.36 up up correct
AGFS.US AgroFresh Solutions Inc 20191120 0 2.07 2.16 2.0218 2.11 72443 2.11 up down incorrect
AGIO.US Agios Pharmaceuticals Inc 20191120 0 36.27 37.26 36.15 37 823294 37 up up correct
AGLE.US Aeglea BioTherapeutics Inc 20191120 0 7.95 8.4467 7.95 8.3 174356 8.3 up up correct
AGMH.US AGM Group Holdings Inc 20191120 0 18.1001 20.545 18.1001 20.16 1990 20.16 up up correct
AGNC.US AGNC Investment Corp 20191120 0 17.29 17.36 17.23 17.31 4792227 14.1055 up down incorrect
AGNCM.US AGNC Investment Corp 20191120 0 25.5 25.52 25.46 25.51 42005 22.0844 up up correct
AGNCN.US AGNC Investment Corp 20191120 0 26.1 26.2 26.0503 26.2 23357 22.6972 up up correct
AGNCO.US AGNC Investment Corp 20191120 0 25.5395 25.7 25.5 25.65 56993 22.3034 up up correct
AGRX.US Agile Therapeutics Inc 20191120 0 1.65 1.77 1.63 1.77 2639335 1.77 up up correct
AGTC.US Applied Genetic Technologies Corporation 20191120 0 2.89 3.05 2.75 2.81 88549 2.81 down down correct
AGYS.US Agilysys Inc 20191120 0 24.64 25.14 24.57 24.85 187370 24.85 up down incorrect
AHCO.US AdaptHealth Corp 20191120 0 8.75 8.85 8 8.11 55389 8.11 down down correct
AHPI.US Allied Healthcare Products Inc 20191120 0 0.9956 1.1 0.9956 1.1 1569 1.1 up up correct
AIH.US Aesthetic Medical International Holdings Group Limited 20191120 0 7.16 7.48 6.16 6.39 115414 6.39 down down correct
AIHS.US Senmiao Technology Limited 20191120 0 0.751 0.769 0.68 0.7178 797140 0.7178 down down correct
AIKI.US AIkido Pharma Inc 20191120 0 1.1671 1.1869 1.1474 1.1474 11701 1.1474 down down correct
AIMC.US Altra Industrial Motion Corp 20191120 0 33.08 33.36 32.75 32.98 385283 32.1916 down down correct
AINV.US Apollo Investment Corporation 20191120 0 16.47 16.6 16.46 16.58 505620 12.4417 up up correct
AIRG.US Airgain Inc 20191120 0 10.36 10.69 10.2 10.42 61100 10.42 up down incorrect
AIRT.US Air T Inc 20191120 0 22 22 21.5 21.5 2422 21.5 down down correct
AIRTP.US Air T Inc 20191120 0 24.96 24.96 24.7 24.8 270 21.0176 down up incorrect
AKAM.US Akamai Technologies Inc 20191120 0 87.5 88.43 86.31 86.86 1087049 86.86 down down correct
AKBA.US Akebia Therapeutics Inc 20191120 0 3.17 3.65 3.17 3.34 2595496 3.34 up up correct
AKRO.US Akero Therapeutics Inc 20191120 0 21.88 22.42 20.33 20.65 124255 20.65 down down correct
AKTS.US Akoustis Technologies Inc 20191120 0 7.32 7.72 7.3 7.49 260266 7.49 up down incorrect
AKTX.US Akari Therapeutics Plc 20191120 0 1.83 1.88 1.8 1.83 136193 1.83
ALAC.US Alberton Acquisition Corporation 20191120 0 10.3 10.3 10.295 10.3 2105 10.3
ALACR.US Alberton Acquisition Corporation RT 20191120 0 0.24 0.24 0.24 0.24 300 0.24
ALBO.US Albireo Pharma Inc 20191120 0 18.75 19.5 18.5 18.82 67480 18.82 up up correct
ALCO.US Alico Inc 20191120 0 31.42 33.46 31.42 32.8 16770 31.1228 up down incorrect
ALDX.US Aldeyra Therapeutics Inc 20191120 0 5.94 6.25 5.94 6.02 218875 6.02 up up correct
ALEC.US Alector Inc 20191120 0 15.5 15.82 14.92 15.8 516039 15.8 up up correct
ALGN.US Align Technology Inc 20191120 0 269.84 271.39 264.9595 268.77 601930 268.77 down up incorrect
ALGT.US Allegiant Travel Company 20191120 0 170.07 172 168.24 168.89 91736 167.291 down up incorrect
ALIM.US Alimera Sciences Inc 20191120 0 5.31 5.432 5.01 5.1 126906 5.1 down down correct
ALJJ.US ALJ Regional Holdings Inc 20191120 0 1.12 1.15 1.09 1.09 22871 1.09 down down correct
ALKS.US Alkermes plc 20191120 0 19.88 20.38 19.88 20.12 2670121 20.12 up up correct
ALLK.US Allakos Inc 20191120 0 81.09 89.4692 80.5805 88.58 595587 88.58 up down incorrect
ALLO.US Allogene Therapeutics Inc 20191120 0 28.65 29.395 27.37 27.45 640282 27.45 down up incorrect
ALLT.US Allot Ltd 20191120 0 8.54 8.68 8.53 8.59 56792 8.59 up up correct
ALNA.US Allena Pharmaceuticals Inc 20191120 0 1.87 1.93 1.81 1.89 181472 1.89 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20191120 0 97.98 109.71 97.98 108.21 2263399 108.21 up up correct
ALOT.US AstroNova Inc 20191120 0 16.1 16.2 15.59 15.64 17364 15.4176 down up incorrect
ALPN.US Alpine Immune Sciences Inc 20191120 0 2.575 2.8299 2.575 2.75 9090 2.75 up down incorrect
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20191120 0 0.185 0.205 0.153 0.165 5809474 0.165 down down correct
ALRM.US Alarm.com Holdings Inc 20191120 0 42.05 42.8 41.611 42.45 606094 42.45 up up correct
ALRN.US Aileron Therapeutics Inc 20191120 0 0.45 0.4527 0.4 0.4166 406796 0.4166 down down correct
ALRS.US Alerus Financial Corporation 20191120 0 21.5448 21.79 21.5448 21.605 9240 20.4268 up up correct
ALT.US Altimmune Inc 20191120 0 1.54 1.63 1.53 1.55 149377 1.55 up up correct
ALTM.US Altus Midstream Company 20191120 0 1.68 1.82 1.63 1.8 68043 32.7804 up down incorrect
ALTO.US Alto Ingredients Inc 20191120 0 0.5 0.5299 0.485 0.485 187526 0.485 down down correct
ALTR.US Altair Engineering Inc 20191120 0 29.9 30.45 29.67 30.15 715200 30.15 up up correct
ALYA.US Alithya Group Inc 20191120 0 2.48 2.53 2.34 2.34 9730 2.34 down down correct
AMAL.US Amalgamated Financial Corp 20191120 0 19.03 19.26 18.795 18.97 159525 18.1463 down down correct
AMAT.US Applied Materials Inc 20191120 0 60.03 60.43 59.085 59.65 12045740 58.4406 down down correct
AMBA.US Ambarella Inc 20191120 0 56.11 56.95 55.26 55.62 507905 55.62 down down correct
AMCX.US AMC Networks Inc 20191120 0 39.88 40.24 38.6 38.83 814165 38.83 down down correct
AMD.US Advanced Micro Devices Inc 20191120 0 40.96 41.75 40.07 40.98 79968318 40.98 up up correct
AMED.US Amedisys Inc 20191120 0 153.66 155.955 152.71 154.76 248236 154.76 up up correct
AMEH.US Apollo Medical Holdings Inc 20191120 0 16.13 17.805 15.9 17.54 390564 17.54 up up correct
AMGN.US Amgen Inc 20191120 0 224.38 226.55 223.13 225.51 3524306 212.8593 up up correct
AMKR.US Amkor Technology Inc 20191120 0 12.96 13.5 12.955 13.33 2167847 13.2004 up up correct
AMNB.US American National Bankshares Inc 20191120 0 37.62 38.4 37.56 37.58 34609 34.7167 down down correct
AMOT.US Allied Motion Technologies Inc 20191120 0 43.17 44.02 42.7 43.42 62521 28.7661 up down incorrect
AMPG.US AmpliTech Group Inc 20191120 0 0.072 0.072 0.0703 0.072 48000 1.44
AMPH.US Amphastar Pharmaceuticals Inc 20191120 0 18.04 18.46 17.929 18.07 328313 18.07 up up correct
AMRK.US A 20191120 0 10.17 10.39 10.09 10.23 9688 9.2949 up up correct
AMRN.US Amarin Corporation plc 20191120 0 21.36 22.06 19.1 20.26 32284580 20.26 down down correct
AMRS.US Amyris Inc 20191120 0 3.68 3.85 3.68 3.77 723062 3.77 up down incorrect
AMSC.US American Superconductor Corporation 20191120 0 8.03 8.1503 7.87 8.01 241866 8.01 down down correct
AMSF.US AMERISAFE Inc 20191120 0 66.63 67.72 66.335 67.55 117603 57.2761 up down incorrect
AMSWA.US American Software Inc 20191120 0 16.18 16.86 16.18 16.495 129959 15.6363 up up correct
AMTB.US Amerant Bancorp Inc 20191120 0 21.05 21.4 20.83 21.12 78206 21.0838 up up correct
AMTBB.US Amerant Bancorp Inc 20191120 0 14.75 14.76 14.75 14.76 1083 14.76 up down incorrect
AMTX.US Aemetis Inc 20191120 0 1.034 1.07 0.96 0.96 30470 0.96 down down correct
AMWD.US American Woodmark Corporation 20191120 0 101.6 103.06 101.15 102.47 161295 102.47 up down incorrect
AMZN.US Amazon.com Inc 20191120 0 1749.14 1762.524 1734.12 1745.53 2793759 1745.53 down down correct
ANAB.US AnaptysBio Inc 20191120 0 11 11.69 10.97 11.19 1014887 11.19 up up correct
ANAT.US American National Group Inc 20191120 0 118.79 119.605 118.55 118.86 77980 110.9755 up up correct
ANDE.US The Andersons Inc 20191120 0 22.7 23.01 22.4 22.66 294712 21.2666 down down correct
ANGI.US Angi Inc 20191120 0 7.33 7.395 7.29 7.375 1036901 7.375 up up correct
ANGO.US AngioDynamics Inc 20191120 0 15.13 15.55 15.05 15.44 338084 15.44 up up correct
ANIK.US Anika Therapeutics Inc 20191120 0 59.75 61.03 58.29 58.5 140798 58.5 down up incorrect
ANIP.US ANI Pharmaceuticals Inc 20191120 0 56.7 58.2 56.41 57.06 121491 57.06 up up correct
ANIX.US Anixa Biosciences Inc 20191120 0 3.6 3.67 3.5 3.53 98187 3.53 down up incorrect
ANSS.US ANSYS Inc 20191120 0 241.54 246.7 241.54 245.49 507423 245.49 up down incorrect
ANTE.US AirNet Technology Inc 20191120 0 1.0608 1.18 1.04 1.17 2565 1.17 up up correct
ANY.US Sphere 3D Corp 20191120 0 0.92 1 0.88 0.8899 70916 0.8899 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20191120 0 11.78 12.04 11.66 11.71 75575 11.71 down up incorrect
APA.US APA Corporation 20191120 0 22.42 23.43 22.19 22.87 3123023 22.3794 up up correct
APDN.US Applied DNA Sciences Inc 20191120 0 3.84 4.28 3.8317 4.14 597532 4.14 up down incorrect
APEI.US American Public Education Inc 20191120 0 26.45 26.45 25.695 25.82 84420 25.82 down down correct
APEN.US Apollo Endosurgery Inc 20191120 0 2.8684 3.1 2.8684 3.1 7356 3.1 up up correct
APLS.US Apellis Pharmaceuticals Inc 20191120 0 28.85 29.59 27.881 28.7 997781 28.7 down down correct
APLT.US Applied Therapeutics Inc 20191120 0 16.25 17.99 16.01 16.6 45619 16.6 up up correct
APM.US Aptorum Group Limited 20191120 0 15.82 15.82 15.5 15.77 1515 15.77 down down correct
APOG.US Apogee Enterprises Inc 20191120 0 37.32 38.11 37.19 37.4 127074 35.4933 up down incorrect
APOP.US Cellect Biotechnology Ltd 20191120 0 2.49 2.55 2.43 2.52 22475 10.08 up down incorrect
APPF.US AppFolio Inc 20191120 0 103.6 105.17 102.3468 104.9 158825 104.9 up up correct
APPN.US Appian Corporation 20191120 0 43.42 44.94 43.29 44.06 512294 44.06 up up correct
APPS.US Digital Turbine Inc 20191120 0 8.31 8.73 8.3 8.4 2395840 8.4 up up correct
APRE.US Aprea Therapeutics Inc 20191120 0 29.89 30.16 28.9081 29.01 32729 29.01 down up incorrect
APTO.US Aptose Biosciences Inc 20191120 0 2.49 2.52 2.4636 2.5 100794 2.5 up up correct
APTX.US Aptinyx Inc 20191120 0 3.21 3.3 3.15 3.15 118155 3.15 down down correct
APVO.US Aptevo Therapeutics Inc 20191120 0 0.6103 0.6379 0.6 0.63 124427 8.82 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20191120 0 1.37 1.3834 1.35 1.3834 10558 1.3834 up down incorrect
APYX.US Apyx Medical Corporation 20191120 0 6.71 7.3 6.7 7.08 171318 7.08 up down incorrect
AQB.US AquaBounty Technologies Inc 20191120 0 2.11 2.14 2.09 2.1 37892 2.1 down down correct
AQMS.US Aqua Metals Inc 20191120 0 1.43 1.45 1.26 1.27 645854 1.27 down up incorrect
AQST.US Aquestive Therapeutics Inc 20191120 0 5.5 5.9 5.5 5.78 379831 5.78 up up correct
ARAV.US Aravive Inc 20191120 0 13.46 15.62 9.6 9.64 14798490 9.64 down down correct
ARAY.US Accuray Incorporated 20191120 0 2.74 2.8 2.7 2.78 706484 2.78 up up correct
ARCB.US ArcBest Corporation 20191120 0 28.42 28.86 28.22 28.4 224924 27.9289 down down correct
ARCC.US Ares Capital Corporation 20191120 0 18.7 18.74 18.61 18.71 1671829 15.1397 up down incorrect
ARCE.US Arco Platform Limited 20191120 0 41.95 42.23 40.5 40.92 222529 40.92 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20191120 0 9.445 9.95 9.39 9.67 53857 9.67 up down incorrect
ARDS.US Aridis Pharmaceuticals Inc 20191120 0 5.0284 5.74 5.0284 5.23 5180 5.23 up up correct
ARDX.US Ardelyx Inc 20191120 0 7 7.05 6.44 6.85 963932 6.85 down down correct
AREC.US American Resources Corporation 20191120 0 0.5922 0.6138 0.4704 0.543 63404 0.543 down down correct
ARGX.US argenx SE 20191120 0 145.77 148.98 139.22 141.25 433832 141.25 down down correct
ARKO.US Arko Corp 20191120 0 9.95 9.96 9.95 9.9598 12142 9.9598 up up correct
ARKR.US Ark Restaurants Corp 20191120 0 20.01 20.01 20.01 20.01 912 19.4598
ARLP.US Alliance Resource Partners L.P 20191120 0 11.59 11.59 11.21 11.28 629296 10.3135 down down correct
ARNA.US Arena Pharmaceuticals Inc 20191120 0 45.93 47.43 45.93 46.31 391911 46.31 up down incorrect
AROW.US Arrow Financial Corporation 20191120 0 36.56 36.59 35.97 36.02 35621 33.542 down down correct
ARTL.US Artelo Biosciences Inc 20191120 0 2.1 2.2 2.06 2.08 13078 2.08 down down correct
ARTNA.US Artesian Resources Corporation 20191120 0 36.59 37.43 36.59 37 16796 35.0637 up up correct
ARTW.US Art's 20191120 0 1.86 1.87 1.8 1.86 6494 1.86
ARVN.US Arvinas Inc 20191120 0 32.73 34.31 32.4175 34.065 389622 34.065 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20191120 0 50 50.37 46.93 48.35 3451140 48.35 down up incorrect
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20191120 0 24.48 24.48 24.48 24.48 0 20.3277
ASLN.US ASLAN Pharmaceuticals Limited 20191120 0 0.42 0.46 0.38 0.4226 73410 0.4226 up up correct
ASMB.US Assembly Biosciences Inc 20191120 0 13.35 13.99 13.32 13.86 1089362 13.86 up up correct
ASML.US ASML Holding N.V 20191120 0 271.3 272 267 268.87 415565 265.0206 down down correct
ASPS.US Altisource Portfolio Solutions S.A 20191120 0 17.85 17.91 16.92 17.33 147769 17.33 down down correct
ASPU.US Aspen Group Inc 20191120 0 7.08 7.2 6.8105 6.87 76729 6.87 down down correct
ASRT.US Assertio Holdings Inc 20191120 0 0.7876 0.8211 0.7524 0.7644 1041834 3.0576 down down correct
ASRV.US AmeriServ Financial Inc 20191120 0 4.15 4.2 4.11 4.11 21190 3.8822 down down correct
ASTC.US Astrotech Corporation 20191120 0 1.47 1.6197 1.47 1.54 190901 1.54 up up correct
ASTE.US Astec Industries Inc 20191120 0 37.45 37.6 36.74 36.93 135835 36.2459 down down correct
ASTS.US AST SpaceMobile Inc 20191120 0 9.82 9.82 9.82 9.82 100 9.82
ASUR.US Asure Software Inc 20191120 0 8.57 8.68 8.4 8.51 225924 8.51 down down correct
ASYS.US Amtech Systems Inc 20191120 0 5.5 5.61 5.3 5.55 52159 5.55 up down incorrect
ATAX.US America First Multifamily Investors L.P 20191120 0 7.47 7.47 7.3374 7.37 129076 6.4708 down down correct
ATCX.US Atlas Technical Consultants Inc 20191120 0 10.1026 10.114 10.1 10.1 95352 10.1 down down correct
ATEC.US Alphatec Holdings Inc 20191120 0 7.26 7.55 7.2 7.53 473217 7.53 up down incorrect
ATER.US Aterian Inc 20191120 0 5.51 5.89 5.29 5.67 11200 5.67 up up correct
ATEX.US Anterix Inc 20191120 0 39.89 40.35 39.08 40.11 109972 40.11 up up correct
ATHE.US Alterity Therapeutics Limited 20191120 0 1.017 1.05 0.96 1 21482 1 down down correct
ATHX.US Athersys Inc 20191120 0 1.41 1.48 1.41 1.42 652447 1.42 up up correct
ATIF.US ATIF Holdings Limited 20191120 0 2.82 2.83 2.78 2.8 67274 2.8 down down correct
ATLC.US Atlanticus Holdings Corporation 20191120 0 7.78 7.88 7.43 7.6 7878 7.6 down down correct
ATLO.US Ames National Corporation 20191120 0 28.15 28.5 27.93 28.02 15717 25.6511 down down correct
ATMH.US All Things Mobile Analytic Inc 20191120 0 0.0015 0.0015 0.0015 0.0015 9185 0.0015
ATNF.US 180 Life Sciences Corp 20191120 0 10.35 10.45 10.35 10.45 1552 10.45 up up correct
ATNI.US ATN International Inc 20191120 0 54.89 56 54.06 54.39 53816 52.9231 down down correct
ATNX.US Athenex Inc 20191120 0 15.15 15.48 14.15 15.195 1895833 15.195 up up correct
ATOM.US Atomera Incorporated 20191120 0 2.99 3.1 2.87 2.91 44595 2.91 down down correct
ATOS.US Atossa Therapeutics Inc 20191120 0 1.21 1.29 1.19 1.25 264069 1.25 up up correct
ATRA.US Atara Biotherapeutics Inc 20191120 0 13.85 14.46 13.78 14.22 721596 14.22 up up correct
ATRC.US AtriCure Inc 20191120 0 28.8 29.45 28.59 28.9 140996 28.9 up up correct
ATRI.US Atrion Corporation 20191120 0 734.18 735.3296 718.01 718.01 5832 701.3121 down down correct
ATRO.US Astronics Corporation 20191120 0 30.33 30.64 30.01 30.12 217296 30.12 down down correct
ATRS.US Antares Pharma Inc 20191120 0 4.44 4.7354 4.42 4.625 3436609 4.625 up up correct
ATSG.US Air Transport Services Group Inc 20191120 0 23.74 23.94 23.27 23.33 482593 23.33 down down correct
ATVI.US Activision Blizzard Inc 20191120 0 53.24 54.19 53.145 54.085 7421968 53.4727 up up correct
ATXI.US Avenue Therapeutics Inc 20191120 0 5.75 5.94 5.63 5.63 18253 5.63 down down correct
ATXS.US Astria Therapeutics Inc 20191120 0 30.18 31.8 29.58 29.58 16700 29.58 down down correct
ATY.US AcuityAds Holdings Inc. Common Shares 20191120 0 0.8915 0.8975 0.883 0.8975 8900 0.8975 up up correct
AUB.US Atlantic Union Bankshares Corporation 20191120 0 37.78 38.26 37.6 37.87 256211 35.4387 up up correct
AUBN.US Auburn National Bancorporation Inc 20191120 0 42.24 43.95 42.1 42.1 6397 39.849 down down correct
AUDC.US AudioCodes Ltd 20191120 0 22.9 23.48 22.83 23.18 319159 22.7241 up up correct
AUID.US Ipsidy Inc. Common Stock 20191120 0 1.5 1.8 1.35 1.8 699 1.8 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20191120 0 6.04 6.38 5.74 6.09 2091550 6.09 up up correct
AUTL.US Autolus Therapeutics plc 20191120 0 12.86 14.79 12.86 13.8 147832 13.8 up up correct
AUTO.US AutoWeb Inc 20191120 0 2.6 2.6 2.46 2.46 8978 2.46 down down correct
AVAV.US AeroVironment Inc 20191120 0 60.73 61.27 59.88 60.12 212231 60.12 down down correct
AVCO.US Avalon GloboCare Corp 20191120 0 1.57 1.65 1.54 1.54 56651 1.54 down down correct
AVDL.US Avadel Pharmaceuticals plc 20191120 0 5.11 5.6499 4.9823 5.5 859858 5.5 up up correct
AVEO.US AVEO Pharmaceuticals Inc 20191120 0 0.63 0.655 0.618 0.6224 1294311 6.224 down down correct
AVGO.US Broadcom Inc 20191120 0 315.9 316.83 309 311.67 1995247 286.5575 down down correct
AVGOP.US Broadcom Inc 20191120 0 1148.208 1148.208 1137.863 1142.6801 29200 995.7474 down down correct
AVGR.US Avinger Inc 20191120 0 1.26 1.4 1.12 1.37 985482 1.37 up up correct
AVID.US Avid Technology Inc 20191120 0 8.4 8.44 7.6 8.02 878271 8.02 down down correct
AVNW.US Aviat Networks Inc 20191120 0 13.87 14.15 13.87 13.95 10419 6.975 up down incorrect
AVRO.US AVROBIO Inc 20191120 0 13.47 15 13.47 14.79 459712 14.79 up up correct
AVT.US Avnet Inc 20191120 0 40.48 40.76 39.835 40.42 888127 38.1704 down down correct
AVTX.US Avalo Therapeutics Inc 20191120 0 3.35 3.39 2.95 3.17 162400 3.17 down down correct
AVXL.US Anavex Life Sciences Corp 20191120 0 2.4 2.5599 2.4 2.42 415408 2.42 up up correct
AWH.US Aspira Women's Health Inc 20191120 0 0.73 0.73 0.622 0.689 320964 0.689 down down correct
AWRE.US Aware Inc 20191120 0 3.1996 3.4275 3.08 3.23 36024 3.23 up down incorrect
AXAS.US Abraxas Petroleum Corporation 20191120 0 0.2625 0.2719 0.25 0.25 83229 5 down down correct
AXDX.US Accelerate Diagnostics Inc 20191120 0 16.44 17.03 16 16.37 253364 16.37 down up incorrect
AXGN.US AxoGen Inc 20191120 0 15.53 15.59 14.8 15.31 410163 15.31 down down correct
AXLA.US Axcella Health Inc 20191120 0 3.65 3.7464 3.34 3.56 30349 3.56 down down correct
AXNX.US Axonics Inc 20191120 0 23.22 23.385 21.3 21.87 2330027 21.87 down down correct
AXON.US Axon Enterprise Inc 20191120 0 67.94 72 67.45 71.98 1290945 71.98 up up correct
AXSM.US Axsome Therapeutics Inc 20191120 0 30.41 32.88 30.305 32.71 1551144 32.71 up up correct
AXTI.US AXT Inc 20191120 0 3.09 3.16 3.03 3.04 213541 3.04 down down correct
AY.US Atlantica Sustainable Infrastructure plc 20191120 0 25.74 25.84 25.59 25.8 243524 22.9059 up down incorrect
AYRO.US Ayro Inc 20191120 0 0.3025 0.335 0.3025 0.31 7566 3.1 up up correct
AYTU.US Aytu Biopharma Inc 20191120 0 0.745 0.8 0.71 0.7491 8979 7.491 up down incorrect
AZN.US AstraZeneca PLC 20191120 0 47.12 47.36 46.915 47.01 2345916 44.4827 down down correct
AZPN.US Aspen Technology Inc 20191120 0 120.14 122.975 120.14 120.83 729862 120.83 up up correct
AZRX.US AzurRx BioPharma Inc 20191120 0 0.82 0.82 0.7101 0.7219 26544 7.219 down down correct
BAND.US Bandwidth Inc 20191120 0 55.14 55.385 53.21 53.47 208891 53.47 down down correct
BANF.US BancFirst Corporation 20191120 0 58.73 59.15 58.22 58.59 51709 55.5286 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20191120 0 28.2 28.2 28.2 28.2 500 24.7388
BANR.US Banner Corporation 20191120 0 54.48 54.7687 53.58 53.88 170882 49.1767 down down correct
BANX.US StoneCastle Financial Corp 20191120 0 22.88 22.88 22.71 22.74 10833 19.425 down down correct
BATRA.US The Liberty Braves Group 20191120 0 27.8 27.9 27.47 27.67 40502 27.67 down down correct
BATRK.US The Liberty Braves Group 20191120 0 27.79 27.905 27.44 27.675 90419 27.675 down down correct
BBBY.US Bed Bath & Beyond Inc 20191120 0 12.9 13.045 12.56 12.8 4333882 12.3788 down down correct
BBCP.US Concrete Pumping Holdings Inc 20191120 0 3.83 4.17 3.83 4.05 216195 4.05 up up correct
BBGI.US Beasley Broadcast Group Inc 20191120 0 2.9755 3 2.87 2.9 15365 2.7802 down down correct
BBI.US Brickell Biotech Inc 20191120 0 2.2 2.25 2.07 2.09 20774 2.09 down down correct
BBIG.US Vinco Ventures Inc 20191120 0 2.053 2.15 1.94 2.05 12380 2.05 down down correct
BBIO.US BridgeBio Pharma Inc 20191120 0 30.05 33.3 30 33.29 446124 33.29 up up correct
BBQ.US BBQ Holdings Inc 20191120 0 4.795 5.04 4.75 4.91 63496 4.91 up down incorrect
BBSI.US Barrett Business Services Inc 20191120 0 90.18 91.68 89.62 90.03 42773 86.3632 down down correct
BCBP.US BCB Bancorp Inc 20191120 0 13.1 13.24 13 13.08 40436 11.8332 down down correct
BCDA.US BioCardia Inc 20191120 0 3.7 3.82 3.7 3.75 12626 3.75 up up correct
BCEL.US Atreca Inc 20191120 0 10.16 10.82 10.11 10.27 211862 10.27 up down incorrect
BCLI.US Brainstorm Cell Therapeutics Inc 20191120 0 3.9 4 3.8142 3.93 286322 3.93 up up correct
BCML.US BayCom Corp 20191120 0 22.11 22.49 21.8137 21.89 27146 21.89 down down correct
BCOR.US Blucora Inc 20191120 0 21.21 21.79 21.19 21.33 362122 21.33 up up correct
BCOV.US Brightcove Inc 20191120 0 9.3 9.36 9.07 9.085 116089 9.085 down up incorrect
BCOW.US 1895 Bancorp of Wisconsin Inc 20191120 0 7.6611 7.6748 7.6368 7.6368 8291 7.6368 down down correct
BCPC.US Balchem Corporation 20191120 0 99.39 101.26 99.115 99.87 150428 98.4665 up down incorrect
BCRX.US BioCryst Pharmaceuticals Inc 20191120 0 2.03 2.14 1.92 2.11 6113931 2.11 up up correct
BCYC.US Bicycle Therapeutics plc 20191120 0 9.6 10.1 9.1 9.1 10867 9.1 down up incorrect
BDREX.US BDREX 20191120 0 10.86 10.86 10.86 10.86 0 1.917
BDRWX.US BDRWX 20191120 0 10.86 10.86 10.86 10.86 0 1.906
BDSI.US BioDelivery Sciences International Inc 20191120 0 6.12 6.33 6.11 6.31 1508200 6.31 up up correct
BECN.US Beacon Roofing Supply Inc 20191120 0 34.27 35.28 34.245 34.43 442926 34.43 up up correct
BEEM.US Beam Global 20191120 0 4.9005 4.915 4.75 4.75 8497 4.75 down down correct
BELFA.US Bel Fuse Inc 20191120 0 13.01 13.88 13.01 13.88 1839 13.3575 up up correct
BELFB.US Bel Fuse Inc 20191120 0 15.8 16.59 15.68 16.34 58855 15.6407 up up correct
BFC.US Bank First Corporation 20191120 0 68.8 68.95 68.44 68.44 14237 66.2503 down down correct
BFIIW.US BurgerFi International LLC 20191120 0 0.15 0.15 0.15 0.15 1 0.15
BFIN.US BankFinancial Corporation 20191120 0 13.5 13.63 13.35 13.42 31068 12.3427 down down correct
BFRA.US Biofrontera AG 20191120 0 9.59 9.6 9.59 9.59 522 9.5502
BFST.US Business First Bancshares Inc 20191120 0 24.81 24.97 24.2673 24.58 23173 23.5331 down down correct
BGCP.US BGC Partners Inc 20191120 0 5.59 5.69 5.55 5.64 1687773 5.3937 up up correct
BGFDX.US BGFDX 20191120 0 23.95 23.95 23.95 23.95 0 21.8353
BGFLX.US BGFLX 20191120 0 23.95 23.95 23.95 23.95 0 21.7466
BGFTX.US BGFTX 20191120 0 23.9 23.9 23.9 23.9 0 21.8747
BGFV.US Big 5 Sporting Goods Corporation 20191120 0 2.68 2.68 2.47 2.53 303960 2.1527 down down correct
BGFVX.US BGFVX 20191120 0 25 25 25 25 0 23.7184
BGNE.US BeiGene Ltd 20191120 0 198.32 208.4 198.32 203.31 377413 203.31 up up correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20191120 0 3.15 3.22 2.55 2.57 121661 2.57 down down correct
BHF.US Brighthouse Financial Inc 20191120 0 40.03 40.45 39.58 40.1 1093192 40.1 up down incorrect
BHFAL.US Brighthouse Financial Inc 20191120 0 26.75 26.94 26.53 26.57 37014 23.2904 down down correct
BHFAP.US Brighthouse Financial Inc 20191120 0 27 27.02 26.6498 26.7867 79556 23.3352 down down correct
BHTG.US BioHiTech Global Inc 20191120 0 1.825 1.9 1.785 1.8 8854 1.8 down down correct
BIDU.US Baidu Inc 20191120 0 114.5 116.9099 113.4 114.8 3128178 114.8 up up correct
BIIB.US Biogen Inc 20191120 0 285.09 289.1 283.88 285.4 1409625 285.4 up up correct
BILI.US Bilibili Inc 20191120 0 15.5 16.63 15.42 16.29 4345729 16.29 up up correct
BIMI.US BIMI International Medical Inc 20191120 0 2.61 2.62 2.42 2.48 74615 2.48 down down correct
BIOC.US Biocept Inc 20191120 0 0.5109 0.5489 0.5109 0.5151 63840 5.151 up up correct
BIOL.US BIOLASE Inc 20191120 0 0.5185 0.5541 0.505 0.505 197496 0.505 down down correct
BIOX.US Bioceres Crop Solutions Corp 20191120 0 5.61 5.65 5.61 5.6164 13823 5.6164 up up correct
BITF.US Bitfarms Ltd. Common Stock 20191120 0 0.53 0.54 0.475 0.495 288843 0.495 down down correct
BIVI.US BioVie Inc 20191120 0 0.054 0.054 0.044 0.044 384 5.5 down down correct
BJRI.US BJ's Restaurants Inc 20191120 0 40.4 40.79 39.9 40.38 176815 40.2029 down down correct
BKCC.US BlackRock Capital Investment Corporation 20191120 0 4.9 4.92 4.85 4.91 268026 3.756 up up correct
BKEP.US Blueknight Energy Partners L.P 20191120 0 1.09 1.11 1.0746 1.09 407338 0.9153
BKEPP.US Blueknight Energy Partners L.P 20191120 0 5.3 5.3 5.25 5.2814 3563 4.2403 down down correct
BKNG.US Booking Holdings Inc 20191120 0 1846.06 1856.69 1837 1851.82 354734 1851.82 up up correct
BKR.US Baker Hughes Company 20191120 0 22.26 22.79 22.06 22.42 3386565 20.8391 up up correct
BKSC.US Bank of South Carolina Corporation 20191120 0 18.75 18.9 18.71 18.71 3389 17.2871 down up incorrect
BKYI.US BIO 20191120 0 0.513 0.5608 0.5111 0.55 618 4.4 up up correct
BL.US BlackLine Inc 20191120 0 53 54 52.42 53.19 412264 53.19 up up correct
BLBD.US Blue Bird Corporation 20191120 0 19.81 20.08 19.46 19.5 55969 19.5 down down correct
BLCM.US Bellicum Pharmaceuticals Inc 20191120 0 0.8507 0.8826 0.82 0.8253 306073 8.253 down down correct
BLDE.US Blade Air Mobility Inc 20191120 0 9.78 9.78 9.78 9.78 0 9.78
BLDP.US Ballard Power Systems Inc 20191120 0 6.57 6.84 6.5 6.77 1774132 6.77 up up correct
BLFS.US BioLife Solutions Inc 20191120 0 14.94 16.19 14.94 15.55 234438 15.55 up up correct
BLIN.US Bridgeline Digital Inc 20191120 0 1.3765 1.55 1.35 1.43 118553 1.43 up up correct
BLKB.US Blackbaud Inc 20191120 0 83.85 85.29 82.83 83.96 213514 83.7035 up down incorrect
BLMN.US Bloomin' Brands Inc 20191120 0 23.06 23.24 22.66 22.92 1043782 22.6836 down down correct
BLNK.US Blink Charging Co 20191120 0 1.62 1.7899 1.6 1.73 195793 1.73 up up correct
BLNKW.US BLNKW 20191120 0 0.22 0.22 0.2 0.21 25278 0.21 down down correct
BLPH.US Bellerophon Therapeutics Inc 20191120 0 0.35 0.385 0.35 0.369 3392 5.535 up up correct
BLRX.US BioLineRx Ltd 20191120 0 2.65 2.71 2.6 2.68 42482 2.68 up up correct
BLU.US BELLUS Health Inc 20191120 0 6.8 6.96 6.6 6.82 43870 6.82 up down incorrect
BLUCX.US Bluestone Community Development Fund 20191120 0 9.85 9.85 9.85 9.85 0 9.2599
BLUE.US bluebird bio Inc 20191120 0 73.5135 75.4925 73.2516 73.9633 1844582 47.9037 up up correct
BMRA.US Biomerica Inc 20191120 0 3.02 3.04 2.92 2.92 6121 2.92 down down correct
BMRC.US Bank of Marin Bancorp 20191120 0 45.47 46.85 45.02 45.41 32556 43.0918 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20191120 0 77.61 79.18 77.03 77.43 2058460 77.43 down down correct
BMTC.US Bryn Mawr Bank Corporation 20191120 0 38.88 39.18 38.5 38.87 62207 36.4776 down down correct
BNFT.US Benefitfocus Inc 20191120 0 23.25 23.47 22.445 22.76 453201 22.76 down down correct
BNGO.US Bionano Genomics Inc 20191120 0 0.971 1.03 0.95 1.01 1418395 1.01 up up correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20191120 0 0.0984 0.0984 0.0984 0.0984 112 0.0984
BNSO.US Bonso Electronics International Inc 20191120 0 2.12 2.12 2.0301 2.12 841 2.12
BNTC.US Benitec Biopharma Inc 20191120 0 6 6.3999 5.84 6.223 34537 9.3345 up up correct
BNTX.US BioNTech SE 20191120 0 20 21.67 19.98 20.35 160303 20.35 up down incorrect
BOCH.US Bank of Commerce Holdings 20191120 0 11.18 11.4 11.08 11.18 35769 10.6852
BOKF.US BOK Financial Corporation 20191120 0 81.1 82.16 80.63 81.58 191676 77.1139 up up correct
BOMN.US Boston Omaha Corporation 20191120 0 21.98 22.065 21.71 21.81 63030 21.81 down down correct
BOOM.US DMC Global Inc 20191120 0 44.13 45.44 43.46 44.32 163427 43.9714 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20191120 0 1.8666 1.89 1.8666 1.8732 6001 1.8732 up up correct
BOTJ.US Bank of the James Financial Group Inc 20191120 0 15.15 15.32 15.1 15.1 4591 13.0756 down down correct
BOXL.US Boxlight Corporation 20191120 0 1.5257 1.62 1.5257 1.55 71095 1.55 up down incorrect
BPMC.US Blueprint Medicines Corporation 20191120 0 76.61 77.99 74.79 75.69 544247 75.69 down down correct
BPOP.US Popular Inc 20191120 0 54.69 55.37 54.345 54.94 619104 51.1865 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20191120 0 26.1 26.525 26 26 4099 23.0746 down down correct
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20191120 0 26.39 26.39 26.23 26.25 15283 23.6998 down down correct
BPRN.US The Bank of Princeton 20191120 0 29.36 29.7 28.9 28.95 11403 27.8059 down down correct
BPTH.US Bio 20191120 0 10 10 9.7101 9.8 28573 9.8 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20191120 0 19.44 19.44 19.04 19.12 757700 16.5516 down down correct
BPYPO.US Brookfield Property Partners L.P 20191120 0 26.65 26.65 26.37 26.51 19600 22.2721 down down correct
BPYPP.US Brookfield Property Partners L.P 20191120 0 26.15 26.15 25.92 25.95 13100 22.3324 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20191120 0 0.24 0.24 0.235 0.235 91461 0.235 down down correct
BRID.US Bridgford Foods Corporation 20191120 0 24.76 25.3 24.4801 24.7 4393 24.7 down down correct
BRKL.US Brookline Bancorp Inc 20191120 0 16 16.11 15.88 15.95 236891 14.8181 down up incorrect
BRKR.US Bruker Corporation 20191120 0 50.84 51.13 49.66 49.83 773578 49.5083 down up incorrect
BRKS.US Brooks Automation Inc 20191120 0 44.95 45.77 44.35 45.24 1211390 44.5989 up down incorrect
BROG.US Brooge Energy Limited 20191120 0 10.29 10.3 10.29 10.29 263721 10.29
BROGW.US Brooge Energy Limited 20191120 0 0.45 0.58 0.43 0.5499 361919 0.5499 up up correct
BRP.US BRP Group Inc 20191120 0 17.12 17.43 16.65 17 121510 17 down up incorrect
BRPM.US B. Riley Principal 150 Merger Corp 20191120 0 9.88 9.92 9.88 9.92 185000 9.92 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20191120 0 0.04 0.0615 0.04 0.057 1348857 228 up up correct
BRY.US Berry Corporation 20191120 0 7.81 7.86 6.8701 7.13 5926070 6.588 down down correct
BSET.US Bassett Furniture Industries Incorporated 20191120 0 15.27 15.44 14.99 15.14 37558 14.0044 down down correct
BSGM.US BioSig Technologies Inc 20191120 0 6.24 6.56 6.14 6.16 89203 6.16 down down correct
BSQR.US BSQUARE Corporation 20191120 0 1.3 1.31 1.26 1.26 14649 1.26 down down correct
BSRR.US Sierra Bancorp 20191120 0 26.83 27.15 26.77 26.91 40082 25.0221 up up correct
BSVN.US Bank7 Corp 20191120 0 19.25 19.25 18.76 18.76 10255 17.1403 down down correct
BTAI.US BioXcel Therapeutics Inc 20191120 0 6.5 7.35 6.029 6.25 442100 6.25 down down correct
BTB.US Bit Brother Limited 20191120 0 0.642 0.666 0.6 0.64 142400 0.64 down down correct
BTCS.US BTCS Inc. Common Stock 20191120 0 0.0862 0.1 0.0862 0.0931 5295 0.931 up up correct
BTCY.US Biotricity Inc. Common Stock 20191120 0 0.45 0.5 0.45 0.475 13344 0.475 up up correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20191120 0 2.59 2.65 2.57 2.57 3532 5.14 down down correct
BUSE.US First Busey Corporation 20191120 0 26.54 26.78 26.37 26.55 162191 24.4056 up up correct
BVXV.US BiondVax Pharmaceuticals Ltd 20191120 0 5.72 5.84 5.63 5.64 4384 5.64 down down correct
BWAY.US BrainsWay Ltd 20191120 0 8.54 8.5401 8.5001 8.5001 1323 8.5001 down down correct
BWB.US Bridgewater Bancshares Inc 20191120 0 12.72 12.93 12.69 12.82 185478 12.82 up up correct
BWEN.US Broadwind Inc 20191120 0 1.4804 1.54 1.46 1.46 13777 1.46 down down correct
BWFG.US Bankwell Financial Group Inc 20191120 0 29.31 29.85 29.22 29.42 30337 27.8299 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20191120 0 10.14 10.14 10.14 10.14 10000 9.1102
BXRX.US Baudax Bio Inc 20191120 0 5.83 5.83 5.25 5.51 14225 5.51 down down correct
BYFC.US Broadway Financial Corporation 20191120 0 1.6 1.6 1.58 1.59 3011 1.59 down up incorrect
BYND.US Beyond Meat Inc 20191120 0 76.89 78.57 76.23 78.12 2210245 78.12 up up correct
BYRN.US Byrna Technologies Inc 20191120 0 1.455 1.53 1.453 1.453 275 1.453 down down correct
BYSI.US BeyondSpring Inc 20191120 0 13.7 14.1 13.573 14.01 96725 14.01 up up correct
BZUN.US Baozun Inc 20191120 0 43.37 44.19 42.54 43.5 1354366 43.5 up up correct
CAAS.US China Automotive Systems Inc 20191120 0 3.29 3.35 2.82 3.05 310412 3.05 down down correct
CABA.US Cabaletta Bio Inc 20191120 0 17.71 18.1053 15.86 16.47 77446 16.47 down down correct
CAC.US Camden National Corporation 20191120 0 44.01 44.48 43.15 43.5 100014 40.5876 down down correct
CACC.US Credit Acceptance Corporation 20191120 0 429.03 437.28 426.12 432.48 106603 432.48 up up correct
CADCX.US CADCX 20191120 0 25.43 25.43 25.43 25.43 0 22.6876
CADE.US PA 20191120 0 25.2 25.3 25.01 25.25 217693 22.7285 up up correct
CADEX.US CADEX 20191120 0 25.44 25.44 25.44 25.44 0 22.8093
CADFX.US CION Ares Diversified Credit Fund W 20191120 0 25.44 25.44 25.44 25.44 0 22.7178
CADUX.US CADUX 20191120 0 25.44 25.44 25.44 25.44 0 22.7131
CADWX.US CADWX 20191120 0 25.44 25.44 25.44 25.44 0 23.3649
CAKE.US The Cheesecake Factory Incorporated 20191120 0 42.69 42.8 41.94 42.55 793208 42.064 down down correct
CALA.US Calithera Biosciences Inc 20191120 0 3.9 4.11 3.71 4.07 808329 4.07 up down incorrect
CALB.US California BanCorp 20191120 0 19.35 19.35 19.35 19.35 1527 19.35
CALM.US Cal 20191120 0 43.61 43.84 42.912 43.49 203910 43.4509 down down correct
CAMP.US CalAmp Corp 20191120 0 10.32 10.55 10.25 10.4 232710 10.4 up up correct
CAMT.US Camtek Ltd 20191120 0 10.2 10.38 10.1204 10.23 59025 10.23 up up correct
CAPR.US Capricor Therapeutics Inc 20191120 0 1.74 1.79 1.7 1.73 26774 1.73 down down correct
CAR.US Avis Budget Group Inc 20191120 0 29.57 29.64 28.46 28.58 1157748 28.58 down down correct
CARA.US Cara Therapeutics Inc 20191120 0 22.24 23.07 22.13 22.55 773056 22.55 up up correct
CARE.US Carter Bankshares Inc 20191120 0 20.77 20.94 20.61 20.73 82198 20.5826 down up incorrect
CARG.US CarGurus Inc 20191120 0 39.99 40.91 39.69 40.13 1190573 40.13 up up correct
CARV.US Carver Bancorp Inc 20191120 0 2.86 2.86 2.86 2.86 565 2.86
CASA.US Casa Systems Inc 20191120 0 3.31 3.32 3.18 3.19 526735 3.19 down up incorrect
CASH.US Meta Financial Group Inc 20191120 0 32.98 33.21 32.48 32.82 323964 32.3864 down down correct
CASI.US CASI Pharmaceuticals Inc 20191120 0 3.31 3.48 3.27 3.305 187453 3.305 down up incorrect
CASS.US Cass Information Systems Inc 20191120 0 56.35 56.82 55.67 55.96 47191 52.9641 down down correct
CASY.US Casey's General Stores Inc 20191120 0 170.09 172.675 169.62 172.31 245453 169.7858 up up correct
CATB.US Catabasis Pharmaceuticals Inc 20191120 0 5.03 5.3 4.93 4.93 100247 29.58 down down correct
CATC.US Cambridge Bancorp 20191120 0 80.12 81 78.85 79 7646 74.1757 down down correct
CATY.US Cathay General Bancorp 20191120 0 36.81 37.05 36.44 36.59 388276 33.9398 down down correct
CBAN.US Colony Bankcorp Inc 20191120 0 15.41 15.75 15.41 15.42 15302 14.5598 up down incorrect
CBAT.US CBAK Energy Technology Inc 20191120 0 0.4138 0.4883 0.402 0.4883 48964 0.4883 up up correct
CBAY.US CymaBay Therapeutics Inc 20191120 0 5.45 5.53 5.205 5.25 667677 5.25 down down correct
CBFV.US CB Financial Services Inc 20191120 0 28.51 28.97 28.21 28.25 7266 25.7308 down down correct
CBIO.US Catalyst Biosciences Inc 20191120 0 5.23 5.4 5.1398 5.19 71413 5.19 down up incorrect
CBLI.US Cleveland BioLabs Inc 20191120 0 0.57 0.58 0.54 0.54 16893 0.54 down up incorrect
CBMB.US CBM Bancorp Inc 20191120 0 14 14.0608 14 14 8655 12.5197
CBNK.US Capital Bancorp Inc 20191120 0 14.45 14.68 14.4 14.4 15030 14.342 down down correct
CBOE.US Cboe Global Markets Inc 20191120 0 121.29 123.63 121.29 123.32 797060 119.6231 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20191120 0 158.37 159.98 157.63 158.94 322285 151.1311 up down incorrect
CBSH.US Commerce Bancshares Inc 20191120 0 62.7047 63.2095 62.4857 62.9333 871390 55.0736 up up correct
CBTX.US CBTX Inc 20191120 0 29.88 30.55 29.51 29.7 53674 28.6029 down up incorrect
CCB.US Coastal Financial Corporation 20191120 0 17.3 17.3 17 17.13 15323 17.13 down down correct
CCBG.US Capital City Bank Group Inc 20191120 0 29.43 29.73 29.3 29.46 96925 27.9118 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20191120 0 20.8 20.935 20.6998 20.71 85258 17.3917 down down correct
CCEL.US Cryo 20191120 0 7.76 7.8 7.76 7.8 346 7.8 up up correct
CCEP.US Coca 20191120 0 51 51.31 50.65 50.67 2186892 47.9395 down up incorrect
CCLFX.US CCLFX 20191120 0 10.14 10.14 10.14 10.14 0 8.8237
CCLP.US CSI Compressco LP 20191120 0 2.32 2.38 2.26 2.35 63644 2.193 up up correct
CCMP.US CMC Materials Inc 20191120 0 134.78 136.42 132.05 132.9 333545 129.0749 down down correct
CCNC.US Code Chain New Continent Limited 20191120 0 0.75 0.7801 0.75 0.7801 1476 0.7801 up up correct
CCNE.US CNB Financial Corporation 20191120 0 31.55 32 31.445 31.87 35568 29.7936 up up correct
CCOI.US Cogent Communications Holdings Inc 20191120 0 63.51 63.84 62.31 62.95 211802 57.2748 down down correct
CCRN.US Cross Country Healthcare Inc 20191120 0 11.95 12.11 11.9 12.08 307945 12.08 up up correct
CCXI.US ChemoCentryx Inc 20191120 0 8.76 8.76 8.53 8.62 842533 8.62 down down correct
CDEV.US Centennial Resource Development Inc 20191120 0 3.1 3.275 2.95 3.185 7785412 3.185 up up correct
CDK.US CDK Global Inc 20191120 0 52.07 52.975 52 52.69 689957 51.1658 up down incorrect
CDLX.US Cardlytics Inc 20191120 0 58.7 59.48 57.6351 59.36 404894 59.36 up up correct
CDMO.US Avid Bioservices Inc 20191120 0 5.23 5.37 5.2 5.25 144957 5.25 up up correct
CDNA.US CareDx Inc 20191120 0 20.26 20.69 19.15 19.24 828416 19.24 down up incorrect
CDNS.US Cadence Design Systems Inc 20191120 0 68.28 68.945 67.5 67.7 1558775 67.7 down down correct
CDTX.US Cidara Therapeutics Inc 20191120 0 2.34 2.38 2.26 2.26 111422 2.26 down down correct
CDW.US CDW Corporation 20191120 0 137.35 138.79 136.7 137.7 715785 134.2886 up up correct
CDXC.US ChromaDex Corporation 20191120 0 3.62 3.905 3.61 3.76 625005 3.76 up up correct
CDXS.US Codexis Inc 20191120 0 14.86 15.13 14.79 15.05 412531 15.05 up up correct
CDZI.US Cadiz Inc 20191120 0 11.44 11.6 11.35 11.4 324015 11.4 down down correct
CECE.US CECO Environmental Corp 20191120 0 7.94 8.08 7.86 7.895 68163 7.895 down down correct
CEDAX.US CEDAX 20191120 0 25.43 25.43 25.43 25.43 0 23.6727
CEDIX.US Destra International & Event 20191120 0 25.44 25.44 25.44 25.44 0 23.1504
CEDLX.US CEDLX 20191120 0 25.42 25.42 25.42 25.42 0 23.7534
CEDTX.US CEDTX 20191120 0 25.41 25.41 25.41 25.41 0 23.8153
CELC.US Celcuity Inc 20191120 0 10.76 11.14 10.5 10.69 18519 10.69 down down correct
CELH.US Celsius Holdings Inc 20191120 0 4.02 4.4373 3.828 4.21 1236459 4.21 up up correct
CELU.US Celularity Inc 20191120 0 9.9 9.9 9.9 9.9 100000 9.9
CEMI.US Chembio Diagnostics Inc 20191120 0 4.43 4.63 4.15 4.18 70023 4.18 down down correct
CENT.US Central Garden & Pet Company 20191120 0 31.63 31.78 31.06 31.1 65405 31.1 down down correct
CENTA.US Central Garden & Pet Company 20191120 0 29.79 29.88 29.26 29.38 192952 29.38 down down correct
CENX.US Century Aluminum Company 20191120 0 6.93 7.22 6.91 7.01 987822 7.01 up up correct
CERC.US Cerecor Inc 20191120 0 3.35 3.39 2.95 3.17 162359 3.17 down down correct
CERN.US Cerner Corporation 20191120 0 67.84 68.24 67.1 67.67 1808836 65.9889 down down correct
CERS.US Cerus Corporation 20191120 0 4.3 4.43 4.3 4.34 1159767 4.34 up up correct
CETX.US Cemtrex Inc 20191120 0 1.42 1.43 1.3842 1.4 21976 1.4 down down correct
CEVA.US CEVA Inc 20191120 0 26.12 26.63 25.56 25.63 88803 25.63 down down correct
CFB.US CrossFirst Bankshares Inc 20191120 0 13.69 13.73 13.495 13.59 43555 13.59 down down correct
CFBK.US CF Bankshares Inc 20191120 0 13.34 13.64 13.28 13.28 7211 13.1611 down down correct
CFFI.US C&F Financial Corporation 20191120 0 52.76 54.7 52.76 52.95 5490 48.7744 up down incorrect
CFFN.US Capitol Federal Financial Inc 20191120 0 14.32 14.36 14.21 14.25 388055 12.7642 down down correct
CFMS.US Conformis Inc 20191120 0 1.78 1.86 1.76 1.77 356566 1.77 down down correct
CFRX.US ContraFect Corporation 20191120 0 0.35 0.39 0.3401 0.37 426048 3.7 up up correct
CG.US The Carlyle Group Inc 20191120 0 28.24 28.84 28.24 28.56 930175 26.9524 up down incorrect
CGBD.US TCG BDC Inc 20191120 0 13.35 13.42 13.29 13.37 151374 9.9346 up up correct
CGC.US Canopy Growth Corporation 20191120 0 16.13 18.41 15.98 17.64 23899439 17.64 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20191120 0 24.34 24.34 24.34 24.34 0 21.7129
CGEN.US Compugen Ltd 20191120 0 5.9 5.94 5.705 5.75 208932 5.75 down down correct
CGNX.US Cognex Corporation 20191120 0 50.3 50.98 49.78 50.13 1061190 48.4847 down down correct
CGO.US Calamos Global Total Return Fund 20191120 0 12.82 12.82 12.55 12.65 31492 10.4953 down up incorrect
CGRN.US Capstone Green Energy Corporation 20191120 0 3.13 3.27 3.06 3.2 114564 3.2 up up correct
CHCI.US Comstock Holding Companies Inc 20191120 0 2.2 2.2 2.2 2.2 258 2.2
CHCO.US City Holding Company 20191120 0 79.79 80.6 79.47 79.9 58307 74.8647 up up correct
CHDN.US Churchill Downs Incorporated 20191120 0 127.13 129.88 127.13 129.4 259929 127.9825 up up correct
CHEF.US The Chefs' Warehouse Inc 20191120 0 32.31 33.59 32.31 33.37 1309871 33.37 up up correct
CHEK.US Check 20191120 0 1.5201 1.5605 1.51 1.51 18088 1.51 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20191120 0 10.86 10.9 10.77 10.81 186218 9.0712 down down correct
CHKP.US Check Point Software Technologies Ltd 20191120 0 116.96 117.76 116.22 116.58 774823 116.58 down down correct
CHMG.US Chemung Financial Corporation 20191120 0 45.9 45.9 44.84 45 6034 41.9685 down up incorrect
CHNG.US Change Healthcare Inc 20191120 0 13.19 13.3 12.99 13.2 1043051 13.2 up up correct
CHNGU.US Change Healthcare Inc 20191120 0 51.06 51.2 50.74 51.14 38300 45.6599 up down incorrect
CHNR.US China Natural Resources Inc 20191120 0 1.63 1.753 1.63 1.69 4105 1.69 up up correct
CHRS.US Coherus BioSciences Inc 20191120 0 19.63 20.21 18.89 19.25 1105219 19.25 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20191120 0 75.48 75.99 75.06 75.56 975495 71.6875 up up correct
CHSCL.US CHS Inc 20191120 0 27.53 27.54 27.44 27.49 21063 23.6678 down down correct
CHSCM.US CHS Inc 20191120 0 26.53 26.75 26.45 26.6232 20320 23.1188 up up correct
CHSCN.US CHS Inc 20191120 0 27.98 28.02 27.6387 27.9198 6699 24.0811 down down correct
CHSCO.US CHS Inc 20191120 0 27.72 27.75 27.72 27.746 7685 23.6804 up up correct
CHSCP.US CHS Inc 20191120 0 28.02 28.15 28 28.08 9116 24.117 up down incorrect
CHTR.US Charter Communications Inc 20191120 0 475.93 483.55 474.8549 479.08 1148169 479.08 up up correct
CHUY.US Chuy's Holdings Inc 20191120 0 26.31 26.47 26.06 26.33 119553 26.33 up up correct
CHW.US Calamos Global Dynamic Income Fund 20191120 0 8.41 8.45 8.34 8.37 237085 6.878 down down correct
CHX.US ChampionX Corporation 20191120 0 25.43 26 25.15 25.4 386739 25.4 down down correct
CHY.US Calamos Convertible and High Income Fund 20191120 0 11.29 11.34 11.25 11.29 107944 9.507
CIDM.US Cinedigm Corp 20191120 0 0.91 0.91 0.8478 0.8478 12655 0.8478 down down correct
CIGI.US Colliers International Group Inc 20191120 0 70.56 71.51 70.22 71.33 38961 71.1487 up up correct
CIH.US China Index Holdings Limited 20191120 0 3.34 3.5 3.2 3.2 71771 3.2 down down correct
CINF.US Cincinnati Financial Corporation 20191120 0 107.9 108.94 107.525 107.93 816048 101.6585 up up correct
CIVB.US Civista Bancshares Inc 20191120 0 21.88 22.18 21.56 21.66 35962 20.5829 down down correct
CIZN.US Citizens Holding Company 20191120 0 20.0601 21.35 20.0601 20.5 5761 18.4637 up up correct
CJJD.US China Jo 20191120 0 1.34 1.41 1.3301 1.38 398583 1.38 up up correct
CKPT.US Checkpoint Therapeutics Inc 20191120 0 1.3 1.33 1.255 1.3 1720633 1.3
CLAR.US Clarus Corporation 20191120 0 12.17 12.2598 11.8608 12.0802 124884 11.9385 down down correct
CLBK.US Columbia Financial Inc 20191120 0 16.53 16.58 16.3 16.39 167447 16.39 down down correct
CLBS.US Caladrius Biosciences Inc 20191120 0 2.78 2.86 2.69 2.73 19710 2.73 down down correct
CLDB.US Cortland Bancorp 20191120 0 21.79 21.99 21.79 21.99 4468 20.7638 up down incorrect
CLDX.US Celldex Therapeutics Inc 20191120 0 2.12 2.3 2.12 2.24 200385 2.24 up up correct
CLFD.US Clearfield Inc 20191120 0 12.53 12.76 12.37 12.37 26568 12.37 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20191120 0 4.9 4.95 4.61 4.95 18067 4.95 up up correct
CLIR.US ClearSign Technologies Corporation 20191120 0 0.9601 0.9999 0.9 0.9 111990 0.9 down down correct
CLLS.US Cellectis S.A 20191120 0 12.99 13.22 12.48 13.08 124936 13.08 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20191120 0 3.12 3.13 3.02 3.05 191311 3.05 down down correct
CLNE.US Clean Energy Fuels Corp 20191120 0 2 2.05 2 2 666660 2
CLNN.US Clene Inc 20191120 0 10.42 10.42 10.42 10.42 1400 10.42
CLPS.US CLPS Incorporation 20191120 0 3.09 3.15 3.01 3.034 17243 3.034 down down correct
CLPT.US ClearPoint Neuro Inc 20191120 0 3.9291 3.98 3.65 3.71 17703 3.71 down down correct
CLRB.US Cellectar Biosciences Inc 20191120 0 1.18 1.65 1.18 1.57 730799 1.57 up up correct
CLRO.US ClearOne Inc 20191120 0 1.76 1.76 1.5811 1.75 7590 1.75 down down correct
CLSD.US Clearside Biomedical Inc 20191120 0 0.98 1.0991 0.97 1.01 305313 1.01 up up correct
CLSK.US CleanSpark Inc 20191120 0 0.68 0.68 0.5632 0.595 11629 5.95 down down correct
CLSN.US Celsion Corporation 20191120 0 1.4 1.45 1.33 1.33 151438 1.33 down down correct
CLVS.US Clovis Oncology Inc 20191120 0 7.54 7.79 6.9 7.01 7459308 7.01 down up incorrect
CLWT.US Euro Tech Holdings Company Limited 20191120 0 1.3855 1.4246 1.38 1.386 14780 0.8947 up up correct
CLXT.US Calyxt Inc 20191120 0 3.91 4.1421 3.76 3.86 82913 3.86 down down correct
CMBM.US Cambium Networks Corporation 20191120 0 7.1 7.13 6.579 6.98 39051 6.98 down up incorrect
CMCO.US Columbus McKinnon Corporation 20191120 0 41.23 41.39 40.3529 40.82 178540 40.3186 down down correct
CMCSA.US Comcast Corporation 20191120 0 44.39 44.63 43.875 44.215 15244240 42.4809 down down correct
CMCT.US CIM Commercial Trust Corporation 20191120 0 14.545 14.77 14.29 14.42 220995 13.4665 down down correct
CME.US CME Group Inc 20191120 0 206.39 208.77 205.13 206.64 1187259 190.8855 up down incorrect
CMII.US CM Life Sciences II Inc 20191120 0 0.044 0.044 0.044 0.044 0 0.044
CMLS.US Cumulus Media Inc 20191120 0 14.9 15.41 14.9 15.19 187913 15.19 up down incorrect
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20191120 0 0.09 0.09 0.09 0.09 0 0.09
CMMB.US Chemomab Therapeutics Ltd 20191120 0 23.2 23.2 20 21.6 1792 21.6 down down correct
CMPR.US Cimpress plc 20191120 0 137.57 138.66 135.77 137.1 226079 137.1 down down correct
CMRX.US Chimerix Inc 20191120 0 1.93 2.06 1.93 2.02 420128 2.02 up up correct
CMTL.US Comtech Telecommunications Corp 20191120 0 36.08 36.14 35.52 35.82 122113 34.4681 down down correct
CNBKA.US Century Bancorp Inc 20191120 0 86.4 87.4 85.41 86.01 16846 84.7962 down down correct
CNCE.US Concert Pharmaceuticals Inc 20191120 0 6.8 7.14 6.8 6.95 214011 6.95 up up correct
CNDT.US Conduent Incorporated 20191120 0 6.29 6.29 6.07 6.17 1314762 6.17 down down correct
CNET.US ZW Data Action Technologies Inc 20191120 0 1.22 1.2362 1.2 1.22 50199 1.22
CNFR.US Conifer Holdings Inc 20191120 0 3.6898 3.99 3.64 3.84 4784 3.84 up up correct
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20191120 0 22.8 22.8444 22.2 22.2 1038 18.5797 down down correct
CNNB.US Cincinnati Bancorp Inc 20191120 0 15.5 15.5 15.3 15.3 7425 15.3 down down correct
CNOB.US ConnectOne Bancorp Inc 20191120 0 24.92 25.04 24.7 24.9 100979 24.0018 down down correct
CNRLX.US CNRLX 20191120 0 10.87 10.87 10.87 10.87 0 10.87
CNROX.US CNROX 20191120 0 9.75 9.75 9.75 9.75 0 8.1517
CNSL.US Consolidated Communications Holdings Inc 20191120 0 3.86 3.92 3.78 3.895 638515 3.895 up down incorrect
CNSP.US CNS Pharmaceuticals Inc 20191120 0 4.2 4.44 3.9 4.09 225795 4.09 down down correct
CNTG.US Centogene N.V 20191120 0 14.08 14.4324 13.75 13.85 14606 13.85 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20191120 0 366 390 366 370 7800 370 up up correct
CNTY.US Century Casinos Inc 20191120 0 7.86 8.02 7.85 7.87 94557 7.87 up up correct
CNXN.US PC Connection Inc 20191120 0 51.62 51.885 50.38 51.3 148266 49.6561 down down correct
COCP.US Cocrystal Pharma Inc 20191120 0 0.49 0.52 0.46 0.48 101504 0.48 down up incorrect
CODA.US Coda Octopus Group Inc 20191120 0 7.08 7.215 6.96 7.07 35886 7.07 down down correct
CODX.US Co 20191120 0 0.91 0.96 0.91 0.93 36674 0.93 up down incorrect
COFS.US ChoiceOne Financial Services Inc 20191120 0 31.89 31.89 30.95 30.95 1278 28.8508 down up incorrect
COGT.US Cogent Biosciences Inc 20191120 0 0.7 0.72 0.6666 0.6666 139834 2.6664 down down correct
COHR.US Coherent Inc 20191120 0 151.04 155.72 151 154.19 283631 154.19 up down incorrect
COHU.US Cohu Inc 20191120 0 18.5 18.66 18.12 18.21 266369 18.1597 down down correct
COKE.US Coca 20191120 0 273.13 277 268.095 270.91 43742 268.9869 down down correct
COLB.US Columbia Banking System Inc 20191120 0 39.72 39.92 39.28 39.45 259452 36.6396 down down correct
COLL.US Collegium Pharmaceutical Inc 20191120 0 18.98 19.49 18.61 19.21 488057 19.21 up down incorrect
COLM.US Columbia Sportswear Company 20191120 0 91.17 91.49 90.14 90.55 548067 89.3533 down down correct
COMM.US CommScope Holding Company Inc 20191120 0 14.21 14.33 13.77 13.99 3084922 13.5045 down down correct
COMS.US COMSovereign Holding Corp 20191120 0 0.804 0.844 0.804 0.8364 402 2.5091 up up correct
CONE.US CyrusOne Inc 20191120 0 65.67 66.035 64.23 64.4 1192858 60.6643 down down correct
CONN.US Conn's Inc 20191120 0 21.17 21.68 21.09 21.38 308338 21.38 up up correct
COOP.US Mr. Cooper Group Inc 20191120 0 12.56 12.75 12.48 12.66 557635 12.66 up up correct
CORE.US Core 20191120 0 26.15 26.33 25.72 25.81 475687 25.1409 down down correct
CORT.US Corcept Therapeutics Incorporated 20191120 0 16.96 17.03 11.17 13.215 6866597 13.215 down up incorrect
COST.US Costco Wholesale Corporation 20191120 0 302.44 303.17 298.0108 300.57 1979783 288.232 down down correct
COUP.US Coupa Software Incorporated 20191120 0 148.16 155.14 147.56 150.3 2150966 150.3 up up correct
COWN.US Cowen Inc 20191120 0 15.18 15.33 15 15.02 202526 14.7005 down down correct
COWNL.US Cowen Group Inc 20191120 0 26.86 27.18 26.86 27.12 3585 23.0393 up up correct
CPAAW.US Conyers Park III Acquisition Corp. Warrants 20191120 0 1.65 1.65 1.6483 1.6497 7611 1.6497 down down correct
CPHC.US Canterbury Park Holding Corporation 20191120 0 12.4 13.2 12.4 12.66 2776 12.5882 up down incorrect
CPIX.US Cumberland Pharmaceuticals Inc 20191120 0 4.8694 4.94 4.67 4.7 18438 4.7 down down correct
CPLP.US Capital Product Partners L.P 20191120 0 11.46 11.52 11.34 11.45 75889 10.014 down down correct
CPRDX.US CPRDX 20191120 0 10.1 10.1 10.1 10.1 0 9.1977
CPREX.US CPREX 20191120 0 10.1 10.1 10.1 10.1 0 9.1563
CPRSX.US CPRSX 20191120 0 10.09 10.09 10.09 10.09 0 9.3023
CPRT.US Copart Inc 20191120 0 85.95 86.555 83.5441 84.92 3575460 84.92 down down correct
CPRTX.US CPRTX 20191120 0 10.09 10.09 10.09 10.09 0 9.2745
CPRX.US Catalyst Pharmaceuticals Inc 20191120 0 4.46 4.74 4.4115 4.61 2331891 4.61 up up correct
CPSH.US CPS Technologies Corporation 20191120 0 1.03 1.08 1.01 1.01 16472 1.01 down down correct
CPSI.US Computer Programs and Systems Inc 20191120 0 26.76 27.28 26.7 27.14 89739 26.8306 up up correct
CPSS.US Consumer Portfolio Services Inc 20191120 0 3.44 3.6 3.44 3.47 27601 3.47 up up correct
CPTAG.US Capitala Finance Corp 20191120 0 24.53 24.53 24.53 24.53 831 21.6479
CPTAL.US Capitala Finance Corp 20191120 0 24.52 24.5799 24.5 24.53 3433 21.5428 up up correct
CRAI.US CRA International Inc 20191120 0 49.71 50.845 49.71 50.43 49915 48.5101 up down incorrect
CRBP.US Corbus Pharmaceuticals Holdings Inc 20191120 0 4.41 4.6497 4.41 4.55 846623 4.55 up down incorrect
CRDF.US Cardiff Oncology Inc 20191120 0 1.37 1.4008 1.24 1.35 381215 1.35 down down correct
CRDFX.US CRDFX 20191120 0 24.34 24.34 24.34 24.34 0 21.7169
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20191120 0 24.34 24.34 24.34 24.34 0 21.3585
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20191120 0 2.75 2.9 2.69 2.84 31040 2.84 up up correct
CRDLX.US CRDLX 20191120 0 24.33 24.33 24.33 24.33 0 21.7024
CRDTX.US Griffin Inst Access Credit Fund CL A 20191120 0 24.34 24.34 24.34 24.34 0 21.7136
CREDX.US CREDX 20191120 0 10.18 10.18 10.18 10.18 0 9.7334
CREG.US China Recycling Energy Corporation 20191120 0 0.32 0.32 0.3 0.3 15875 3 down up incorrect
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20191120 0 4.46 4.81 4.46 4.63 234183 4.63 up up correct
CREX.US Creative Realities Inc 20191120 0 1.67 1.67 1.67 1.67 28 1.67
CRIS.US Curis Inc 20191120 0 1.4 1.59 1.39 1.53 293612 1.53 up up correct
CRMD.US CorMedix Inc 20191120 0 6.76 7.1 6.43 6.43 310864 6.43 down down correct
CRMT.US America's Car 20191120 0 100 103 96.26 99.93 196752 99.93 down up incorrect
CRNC.US Cerence Inc 20191120 0 14.74 15.22 14.69 14.88 365727 14.88 up up correct
CRNT.US Ceragon Networks Ltd 20191120 0 1.8 1.8 1.77 1.78 660724 1.78 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20191120 0 18.34 20.91 18.34 19.43 112405 19.43 up up correct
CRON.US Cronos Group Inc 20191120 0 6.71 7.08 6.58 6.87 17881521 6.87 up up correct
CROX.US Crocs Inc 20191120 0 35.03 35.35 34.51 34.73 1357671 34.73 down down correct
CRSP.US CRISPR Therapeutics AG 20191120 0 66.05 71.64 65.24 67.42 2670536 67.42 up up correct
CRTD.US Creatd Inc 20191120 0 13.2 13.2 13.2 13.2 1333 13.2
CRTO.US Criteo S.A 20191120 0 16.81 17.24 16.78 16.85 509992 16.85 up up correct
CRTX.US Cortexyme Inc 20191120 0 25.495 27.76 25.3 25.61 66528 25.61 up up correct
CRUS.US Cirrus Logic Inc 20191120 0 71.5 72.255 69.908 70.47 639735 70.47 down down correct
CRVL.US CorVel Corporation 20191120 0 76.74 78.7715 76.74 77.79 53583 77.79 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20191120 0 2.73 2.8 2.62 2.7 462054 2.7 down down correct
CRWD.US CrowdStrike Holdings Inc 20191120 0 55.24 58.3099 53.39 54.88 2260907 54.88 down down correct
CRWS.US Crown Crafts Inc 20191120 0 7.05 7.08 6.52 6.57 159615 5.4462 down down correct
CSBR.US Champions Oncology Inc 20191120 0 5.2352 5.77 5.1556 5.47 84193 5.47 up up correct
CSCO.US Cisco Systems Inc 20191120 0 45.69 45.74 44.93 45.08 18668520 42.3432 down down correct
CSCW.US Color Star Technology Co. Ltd 20191120 0 2.24 2.24 2.1 2.24 112158 2.24
CSGP.US CoStar Group Inc 20191120 0 585.88 599.19 585.88 594.52 370766 59.452 up down incorrect
CSGS.US CSG Systems International Inc 20191120 0 58.11 58.41 57.38 57.91 201758 55.2818 down down correct
CSII.US Cardiovascular Systems Inc 20191120 0 44.4 45.49 44.06 44.29 220754 44.29 down down correct
CSIQ.US Canadian Solar Inc 20191120 0 15.05 15.28 14.82 15.035 979780 15.035 down up incorrect
CSPI.US CSP Inc 20191120 0 12.21 12.58 12.01 12.01 3432 11.742 down up incorrect
CSQ.US Calamos Strategic Total Return Fund 20191120 0 13.27 13.32 13.2 13.25 480103 11.2624 down down correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20191120 0 8.7 8.7 7.5101 7.95 43863 7.835 down down correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20191120 0 25.19 25.4 25.07 25.1755 18609 20.5577 down down correct
CSTE.US Caesarstone Ltd 20191120 0 15.45 15.48 15.12 15.17 66266 14.6776 down down correct
CSTL.US Castle Biosciences Inc 20191120 0 28.25 29.745 27.86 28.42 123390 28.42 up up correct
CSTR.US Capstar Financial Holdings Inc 20191120 0 16.95 17.09 16.87 16.9 68940 16.4144 down up incorrect
CSWC.US Capital Southwest Corporation 20191120 0 21.08 21.18 21 21.11 25945 15.6248 up up correct
CSWI.US CSW Industrials Inc 20191120 0 73.74 74.27 72.4965 72.89 50632 72.0282 down down correct
CSX.US CSX Corporation 20191120 0 70.55 70.64 69.425 69.56 3365995 22.551 down down correct
CTAS.US Cintas Corporation 20191120 0 256.8 261.29 256.66 259.46 633358 254.4689 up down incorrect
CTBI.US Community Trust Bancorp Inc 20191120 0 44.18 44.99 44.03 44.26 49268 40.4054 up up correct
CTG.US Computer Task Group Incorporated 20191120 0 5.67 5.72 5.38 5.48 90920 5.48 down down correct
CTHR.US Charles & Colvard Ltd 20191120 0 1.37 1.42 1.37 1.37 29439 1.37
CTIB.US Yunhong CTI Ltd 20191120 0 0.7 0.7 0.4001 0.5119 85865 0.5119 down down correct
CTIC.US CTI BioPharma Corp 20191120 0 0.72 0.7597 0.72 0.73 82692 0.73 up up correct
CTLP.US Cantaloupe Inc 20191120 0 6.56 6.56 6.2 6.32 170345 6.32 down down correct
CTMX.US CytomX Therapeutics Inc 20191120 0 5.79 6.34 5.7 6.18 1009481 6.18 up down incorrect
CTRE.US CareTrust REIT Inc 20191120 0 20.41 20.48 20.13 20.19 1276735 18.226 down down correct
CTRM.US Castor Maritime Inc 20191120 0 2.58 2.68 2.45 2.56 16069 25.6 down down correct
CTRN.US Citi Trends Inc 20191120 0 18.05 18.34 17.8 18 77416 17.858 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20191120 0 63.62 63.8 63.0742 63.51 2774457 61.8727 down down correct
CTSO.US Cytosorbents Corporation 20191120 0 4.15 4.28 4.07 4.09 140255 4.09 down down correct
CTXR.US Citius Pharmaceuticals Inc 20191120 0 0.477 0.4925 0.46 0.46 62880 0.46 down up incorrect
CTXS.US Citrix Systems Inc 20191120 0 113.08 113.69 112.48 112.92 1535988 109.7885 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20191120 0 6.9795 6.9795 6.8916 6.907 3558 4.5073 down down correct
CUE.US Cue Biopharma Inc 20191120 0 9.52 10.52 9.11 10.27 1174646 10.27 up up correct
CUEN.US Cuentas Inc 20191120 0 3.39 3.39 3.39 3.39 36 8.475
CUTR.US Cutera Inc 20191120 0 37.05 37.83 36.4601 37.58 224867 37.58 up up correct
CVBF.US CVB Financial Corp 20191120 0 21.14 21.275 20.99 21.13 500640 19.6433 down down correct
CVCO.US Cavco Industries Inc 20191120 0 192.32 198.975 192.32 195.83 35222 195.83 up up correct
CVCY.US Central Valley Community Bancorp 20191120 0 20.76 21.09 20.65 20.72 28897 19.6733 down up incorrect
CVET.US Covetrus Inc 20191120 0 14.63 15.12 13.77 13.93 2060367 13.93 down down correct
CVGI.US Commercial Vehicle Group Inc 20191120 0 6.97 7.08 6.84 6.89 160377 6.89 down down correct
CVGW.US Calavo Growers Inc 20191120 0 86.5 88.31 86.245 88.03 167528 84.2963 up up correct
CVLG.US Covenant Logistics Group Inc 20191120 0 13.8 14 13.46 13.85 183548 13.85 up up correct
CVLT.US Commvault Systems Inc 20191120 0 49.17 49.65 48.88 49.44 364316 49.44 up up correct
CVLY.US Codorus Valley Bancorp Inc 20191120 0 22.03 22.51 21.76 21.89 16708 20.5626 down up incorrect
CVV.US CVD Equipment Corporation 20191120 0 3.62 3.75 3.53 3.53 36753 3.53 down down correct
CWBC.US Community West Bancshares 20191120 0 11.165 11.165 10.51 10.51 3671 10.0339 down down correct
CWBR.US CohBar Inc 20191120 0 1.95 2.09 1.92 1.93 57698 1.93 down down correct
CWCO.US Consolidated Water Co. Ltd 20191120 0 16.03 16.24 15.89 16.13 131472 15.3066 up up correct
CWST.US Casella Waste Systems Inc 20191120 0 42.27 44.11 42.27 44.02 613869 44.02 up up correct
CXDC.US China XD Plastics Company Limited 20191120 0 1.91 1.92 1.89 1.9 10707 1.9 down down correct
CXDO.US Crexendo Inc 20191120 0 4.05 4.05 4.05 4.05 0 4.05
CYAD.US Celyad Oncology SA 20191120 0 12.54 12.58 10.98 10.98 143399 10.98 down down correct
CYBE.US CyberOptics Corporation 20191120 0 17.9 18.24 17.61 17.73 39748 17.73 down down correct
CYBR.US CyberArk Software Ltd 20191120 0 116.21 119.08 116.21 117.92 521522 117.92 up up correct
CYCC.US Cyclacel Pharmaceuticals Inc 20191120 0 0.47 0.47 0.43 0.4301 6848 8.602 down down correct
CYCN.US Cyclerion Therapeutics Inc 20191120 0 2.06 2.24 1.93 1.98 973875 1.98 down down correct
CYPS.US Cyclo3pss Corporation 20191120 0 0.0021 0.0021 0.0021 0.0021 30000 0.0021
CYRN.US Cyren Ltd 20191120 0 1.52 1.52 1.43 1.43 45113 1.43 down up incorrect
CYRX.US Cryoport Inc 20191120 0 14.89 15.54 14.25 15.53 371567 15.53 up down incorrect
CYTH.US Cyclo Therapeutics Inc 20191120 0 0.231 0.25 0.23 0.23 470 23 down down correct
CYTK.US Cytokinetics Incorporated 20191120 0 9.18 9.75 9.14 9.55 1331919 9.55 up up correct
CYTO.US Auris Medical Holding Ltd 20191120 0 1.4 1.44 1.36 1.43 234199 1.43 up up correct
CZNC.US Citizens & Northern Corporation 20191120 0 26.2205 26.9 26.11 26.56 24111 23.9789 up up correct
CZR.US Caesars Entertainment Inc 20191120 0 53.61 54.32 52.55 53.42 1546384 53.42 down up incorrect
CZWI.US Citizens Community Bancorp Inc 20191120 0 11.48 11.95 11.48 11.54 24800 11.1049 up up correct
DAKT.US Daktronics Inc 20191120 0 6.75 6.83 6.68 6.7 151446 6.5832 down down correct
DALN.US DallasNews Corporation Series A Common Stock 20191120 0 3.2 3.245 3 3.03 9175 10.4558 down down correct
DARE.US Daré Bioscience Inc 20191120 0 0.76 0.8399 0.76 0.79 165043 0.79 up up correct
DBVT.US DBV Technologies S.A 20191120 0 7.31 7.6 7.31 7.45 258750 7.45 up up correct
DBX.US Dropbox Inc 20191120 0 18.87 19.15 18.73 18.93 3758194 18.93 up up correct
DCOM.US Dime Community Bancshares Inc 20191120 0 20.15 20.38 19.92 20.03 264675 17.78 down down correct
DCPH.US Deciphera Pharmaceuticals Inc 20191120 0 47.36 49.21 47.285 47.8 925599 47.8 up up correct
DCTH.US Delcath Systems Inc 20191120 0 0.042 0.05 0.042 0.046 259674 32.2 up up correct
DDOG.US Datadog Inc 20191120 0 38.83 39.9378 37.6 38.4 1161008 38.4 down down correct
DENN.US Denny's Corporation 20191120 0 19.37 19.6 19.31 19.45 357869 19.45 up down incorrect
DFFN.US Diffusion Pharmaceuticals Inc 20191120 0 0.38 0.495 0.324 0.3687 50550809 0.3687 down down correct
DGICA.US Donegal Group Inc 20191120 0 14.77 14.95 14.735 14.75 26046 13.5662 down up incorrect
DGICB.US Donegal Group Inc 20191120 0 12.9 13 12.87 12.87 1068 11.986 down up incorrect
DGII.US Digi International Inc 20191120 0 18.21 18.99 18.2 18.48 400311 18.48 up down incorrect
DGLY.US Digital Ally Inc 20191120 0 1.17 1.17 1.08 1.09 88698 1.09 down down correct
DHC.US Diversified Healthcare Trust 20191120 0 7.35 7.6 7.25 7.49 2643859 7.2387 up up correct
DHCNI.US DHCNI 20191120 0 24.69 24.74 24.52 24.74 15800 21.6993 up up correct
DHCNL.US Diversified Healthcare Trust 20191120 0 25.54 25.68 25.44 25.64 25108 24.7361 up up correct
DHIL.US Diamond Hill Investment Group Inc 20191120 0 147.83 147.83 145.47 145.56 13073 124.1864 down down correct
DIOD.US Diodes Incorporated 20191120 0 44.98 45.48 44.515 44.91 358173 44.91 down down correct
DISCA.US Discovery Inc 20191120 0 31.6 32.44 31.39 32.02 6203628 32.02 up up correct
DISCK.US Discovery Inc 20191120 0 29.11 30.01 29.02 29.61 3815600 29.61 up up correct
DISH.US DISH Network Corporation 20191120 0 35.56 35.9 35.07 35.48 1698731 35.48 down down correct
DJCO.US Daily Journal Corporation 20191120 0 284.78 284.78 283.66 283.66 1537 283.66 down down correct
DKNG.US DraftKings Inc 20191120 0 10.0427 10.0427 10.0427 10.0427 102 10.0427
DLHC.US DLH Holdings Corp 20191120 0 4.1419 4.49 4.1419 4.16 10253 4.16 up up correct
DLPN.US Dolphin Entertainment Inc 20191120 0 0.65 0.6975 0.6349 0.635 37019 3.175 down down correct
DLTH.US Duluth Holdings Inc 20191120 0 9.13 9.17 8.77 8.81 258184 8.81 down down correct
DLTR.US Dollar Tree Inc 20191120 0 107.25 108.35 106.42 107.26 1339665 107.26 up down incorrect
DMAC.US DiaMedica Therapeutics Inc 20191120 0 3.52 3.69 3.46 3.47 23763 3.47 down down correct
DMLP.US Dorchester Minerals L.P 20191120 0 17.47 17.49 17.09 17.28 64924 14.0726 down down correct
DMRC.US Digimarc Corporation 20191120 0 32.37 32.92 31.57 32.01 118473 32.01 down down correct
DMTK.US DermTech Inc 20191120 0 8.7199 8.7199 7.54 8.23 43890 8.23 down down correct
DNLI.US Denali Therapeutics Inc 20191120 0 15.89 16.84 15.89 16.65 682825 16.65 up up correct
DOCU.US DocuSign Inc 20191120 0 66.54 68.3 66.4 67.89 1879122 67.89 up up correct
DOGZ.US Dogness (International) Corporation 20191120 0 1.75 1.8 1.67 1.7 76629 1.7 down down correct
DOMO.US Domo Inc 20191120 0 16.96 18.19 16.96 17.92 576250 17.92 up up correct
DOOO.US BRP Inc 20191120 0 46.82 46.99 46.08 46.62 38177 46.3134 down down correct
DORM.US Dorman Products Inc 20191120 0 73.98 74.02 71.42 71.94 189369 71.94 down down correct
DOX.US Amdocs Limited 20191120 0 68.97 69.08 68.06 68.435 535700 65.766 down down correct
DOYU.US DouYu International Holdings Limited 20191120 0 7.62 7.62 7.24 7.3 630448 7.3 down up incorrect
DRIO.US DarioHealth Corp 20191120 0 4.02 4.1295 3.44 4 20907 4 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20191120 0 50 50 50 50 0 50
DRNA.US Dicerna Pharmaceuticals Inc 20191120 0 23.66 23.85 22.3 23.3 2429921 23.3 down up incorrect
DRRX.US DURECT Corporation 20191120 0 1.9 1.9 1.78 1.81 683750 1.81 down down correct
DRTT.US DIRTT Environmental Solutions Ltd 20191120 0 3.06 3.2 3.0229 3.16 72267 3.16 up up correct
DSGX.US The Descartes Systems Group Inc 20191120 0 41.95 42.26 41.89 42.26 115707 42.26 up up correct
DSKE.US Daseke Inc 20191120 0 2.72 2.845 2.62 2.64 162339 2.64 down up incorrect
DSPG.US DSP Group Inc 20191120 0 14.44 14.51 14.17 14.25 97781 14.25 down down correct
DSWL.US Deswell Industries Inc 20191120 0 2.4623 2.5156 2.4554 2.5156 3749 2.1895 up up correct
DTEA.US DAVIDsTEA Inc 20191120 0 1.49 1.53 1.46 1.47 70721 1.47 down down correct
DTIL.US Precision BioSciences Inc 20191120 0 12.6 13.1 12.15 12.49 533836 12.49 down down correct
DTSS.US Datasea Inc 20191120 0 1.94 1.9994 1.8 1.886 32722 1.886 down up incorrect
DTST.US Data Storage Corporation 20191120 0 0.141 0.147 0.141 0.144 9567 0.144 up up correct
DUO.US Fangdd Network Group Ltd 20191120 0 12.8 13 12.72 12.98 7956 12.98 up up correct
DUOT.US Duos Technologies Group Inc 20191120 0 6.79 6.79 6.3 6.58 1579 6.58 down down correct
DVAX.US Dynavax Technologies Corporation 20191120 0 5.83 5.935 5.17 5.22 2340858 5.22 down down correct
DVCR.US Diversicare Healthcare Services Inc 20191120 0 2.5 2.535 2.5 2.5 1794 2.5
DWSN.US Dawson Geophysical Company 20191120 0 2.63 2.82 2.63 2.68 46814 2.68 up up correct
DXCM.US DexCom Inc 20191120 0 216.52 223.25 216.5 221.33 1515175 221.33 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20191120 0 1.492 1.52 1.45 1.45 31448 1.45 down up incorrect
DXPE.US DXP Enterprises Inc 20191120 0 39.01 39.7 38.53 39.01 66953 39.01
DXYN.US The Dixie Group Inc 20191120 0 1.5 1.7399 1.5 1.59 66015 1.59 up up correct
DYAI.US Dyadic International Inc 20191120 0 6.22 6.48 5.85 6.01 295297 6.01 down up incorrect
DYNT.US Dynatronics Corporation 20191120 0 0.6719 0.7473 0.6719 0.698 39484 0.698 up down incorrect
DZSI.US DZS Inc 20191120 0 7.6 7.73 7.37 7.4 119149 7.4 down down correct
EA.US Electronic Arts Inc 20191120 0 96.12 98.91 96.12 98.12 3035752 97.5048 up up correct
EAST.US Eastside Distilling Inc 20191120 0 2.95 2.99 2.87 2.88 83513 2.88 down down correct
EBAY.US eBay Inc 20191120 0 35.02 35.25 34.74 34.86 9520393 33.8548 down up incorrect
EBAYL.US eBay Inc. NT 56 20191120 0 26.54 26.632 26.45 26.5029 22542 24.6534 down down correct
EBIX.US Ebix Inc 20191120 0 34.19 34.3 32.44 32.83 703451 32.0381 down down correct
EBMT.US Eagle Bancorp Montana Inc 20191120 0 20.89 20.89 20.31 20.31 10997 19.4953 down down correct
EBSB.US Meridian Bancorp Inc 20191120 0 19.72 19.99 19.72 19.91 163179 19.0371 up up correct
EBTC.US Enterprise Bancorp Inc 20191120 0 30.79 31.73 30.74 30.76 22636 29.2234 down down correct
ECHO.US Echo Global Logistics Inc 20191120 0 19.93 19.93 19.4 19.52 242805 19.52 down down correct
ECOL.US US Ecology Inc 20191120 0 54.23 54.9 53.48 54.77 213792 54.5867 up up correct
ECOLW.US US Ecology Inc 20191120 0 7.98 8.68 7.57 8.39 67129 8.39 up down incorrect
ECOR.US electroCore Inc 20191120 0 1.57 1.7 1.48 1.51 191071 1.51 down up incorrect
ECPG.US Encore Capital Group Inc 20191120 0 36.04 36.45 35.44 35.63 237173 35.63 down down correct
EDAP.US EDAP TMS S.A 20191120 0 4.83 4.85 4.57 4.7 136366 4.7 down down correct
EDIT.US Editas Medicine Inc 20191120 0 24.87 25.17 23.55 24.19 917807 24.19 down down correct
EDRY.US EuroDry Ltd 20191120 0 8.2 8.2 8.2 8.2 479 8.2
EDSA.US Edesa Biotech Inc 20191120 0 4.94 5.08 4.9302 5.08 5834 5.08 up up correct
EDUC.US Educational Development Corporation 20191120 0 6.75 6.75 6.55 6.55 10099 6.1622 down down correct
EEFT.US Euronet Worldwide Inc 20191120 0 154.71 156.41 153.78 154.72 435593 154.72 up up correct
EFOI.US Energy Focus Inc 20191120 0 0.4306 0.4306 0.4067 0.4067 27149 2.0335 down up incorrect
EFSC.US Enterprise Financial Services Corp 20191120 0 44.81 45.24 44.59 44.77 70638 42.8571 down down correct
EGAN.US eGain Corporation 20191120 0 7.85 7.99 7.81 7.84 69743 7.84 down down correct
EGBN.US Eagle Bancorp Inc 20191120 0 44.35 44.76 44.11 44.42 197233 42.2853 up down incorrect
EGLE.US Eagle Bulk Shipping Inc 20191120 0 4.08 4.18 4.05 4.16 494814 27.6629 up up correct
EGRX.US Eagle Pharmaceuticals Inc 20191120 0 57.81 58.11 55.57 55.98 161791 55.98 down down correct
EHTH.US eHealth Inc 20191120 0 81.57 83.18 80.29 82.37 448401 82.37 up up correct
EIGR.US Eiger BioPharmaceuticals Inc 20191120 0 11.51 12.28 11.51 11.88 340167 11.88 up up correct
EIOMX.US EIOMX 20191120 0 10.46 10.46 10.46 10.46 0 10.2022
EKSO.US Ekso Bionics Holdings Inc 20191120 0 0.5379 0.5492 0.53 0.53 15621 7.95 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20191120 0 0.67 0.68 0.6501 0.66 1091 11.88 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20191120 0 4.35 5.32 4.3264 5.07 535555 5.07 up up correct
ELSE.US Electro 20191120 0 3.75 3.79 3.665 3.76 1668 3.76 up up correct
ELTK.US Eltek Ltd 20191120 0 5.03 5.2 3.5228 3.96 727107 3.96 down up incorrect
EMCF.US Emclaire Financial Corp 20191120 0 32.06 32.06 31.76 31.76 763 28.6901 down down correct
EMKR.US EMCORE Corporation 20191120 0 3.06 3.14 3.03 3.03 73515 3.03 down down correct
EML.US The Eastern Company 20191120 0 28.67 28.88 28.02 28.2 11030 27.1615 down down correct
ENDP.US Endo International plc 20191120 0 4.62 4.965 4.6 4.67 11581170 4.67 up up correct
ENG.US ENGlobal Corporation 20191120 0 1.01 1.07 0.99 1 136857 1 down up incorrect
ENLV.US Enlivex Therapeutics Ltd 20191120 0 8.8 8.8297 8.28 8.28 22577 8.28 down down correct
ENOB.US Enochian Biosciences Inc 20191120 0 5.73 6.09 5.65 5.65 293248 5.65 down down correct
ENPH.US Enphase Energy Inc 20191120 0 19.05 19.5756 18.025 18.12 5387107 18.12 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20191120 0 10.32 10.32 10.31 10.31 20419 10.31 down down correct
ENSG.US The Ensign Group Inc 20191120 0 41.26 41.76 40.84 41.06 249797 40.7595 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20191120 0 62.67 63.4 61.24 61.85 273079 61.85 down up incorrect
ENTG.US Entegris Inc 20191120 0 48.15 48.67 46.95 47.01 698246 46.6398 down down correct
ENTX.US Entera Bio Ltd 20191120 0 2.51 2.6043 2.4 2.5 7711 2.5 down down correct
ENVB.US Enveric Biosciences Inc 20191120 0 0.1242 0.1245 0.1155 0.1155 7081 11.55 down down correct
EOLS.US Evolus Inc 20191120 0 13.82 14.24 13.66 14.14 880772 14.14 up up correct
EPAY.US Bottomline Technologies (de) Inc 20191120 0 48.51 48.74 47.8 48.32 191428 48.32 down down correct
EPIX.US ESSA Pharma Inc 20191120 0 4.88 4.8807 3.92 4.85 54804 4.85 down down correct
EPSN.US Epsilon Energy Ltd 20191120 0 3.237 3.28 3.23 3.28 6424 3.28 up up correct
EPZM.US Epizyme Inc 20191120 0 15.99 16.74 15.77 16.66 916032 16.66 up up correct
EQ.US Equillium Inc 20191120 0 3.7 3.73 3.5 3.5 23183 3.5 down up incorrect
EQBK.US Equity Bancshares Inc 20191120 0 28.43 28.95 28.13 28.32 43767 28.2541 down down correct
EQIX.US Equinix Inc. (REIT) 20191120 0 565 573.18 563.895 568.76 398165 551.6381 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20191120 0 9.09 9.105 9.01 9.04 3086867 8.7166 down down correct
ERIE.US Erie Indemnity Company 20191120 0 177.05 180.4 175.15 176.31 120150 167.8284 down down correct
ERII.US Energy Recovery Inc 20191120 0 8.5 8.59 8.32 8.46 378306 8.46 down up incorrect
ESBK.US Elmira Savings Bank 20191120 0 14.26 15 14.26 14.35 6616 12.8985 up up correct
ESCA.US Escalade Incorporated 20191120 0 10.86 10.97 10.75 10.75 17197 9.9072 down down correct
ESEA.US Euroseas Ltd 20191120 0 0.482 0.482 0.4532 0.4789 36362 3.8312 down up incorrect
ESGR.US Enstar Group Limited 20191120 0 201.75 203.92 200.36 201.43 52555 201.43 down down correct
ESGRO.US Enstar Group Limited 20191120 0 26.63 26.6367 26.5 26.55 42023 23.3153 down up incorrect
ESGRP.US Enstar Group Limited 20191120 0 27.04 27.04 26.92 26.92 8156 23.7436 down down correct
ESLT.US Elbit Systems Ltd 20191120 0 158.32 158.94 156.76 158.91 41840 154.5579 up up correct
ESPR.US Esperion Therapeutics Inc 20191120 0 45.57 45.95 43.43 44.76 527517 44.76 down down correct
ESQ.US Esquire Financial Holdings Inc 20191120 0 24.45 24.5 24.18 24.37 19707 24.37 down down correct
ESSA.US ESSA Bancorp Inc 20191120 0 16.9369 17.16 16.93 16.93 33809 15.8226 down down correct
ESTA.US Establishment Labs Holdings Inc 20191120 0 23.45 23.86 22.65 23.04 106274 23.04 down up incorrect
ESXB.US Community Bankers Trust Corporation 20191120 0 8.92 9.09 8.86 8.88 38605 8.3196 down down correct
ET.US PE 20191120 0 24.4 24.4 24.14 24.14 155220 21.1634 down up incorrect
ETNB.US 89bio Inc 20191120 0 30.51 35.08 27.5 28.87 140804 28.87 down down correct
ETON.US Eton Pharmaceuticals Inc 20191120 0 5.9525 6.12 5.86 5.94 120291 5.94 down down correct
ETSY.US Etsy Inc 20191120 0 40.97 41.65 40.06 40.64 5079736 40.64 down down correct
ETTX.US Entasis Therapeutics Holdings Inc 20191120 0 4.922 5.13 4.9 5.09 8233 5.09 up up correct
EVBG.US Everbridge Inc 20191120 0 85.33 87.24 83.74 85.27 365240 85.27 down down correct
EVER.US EverQuote Inc 20191120 0 29.62 32.26 29.53 32.22 1083600 32.22 up up correct
EVFM.US Evofem Biosciences Inc 20191120 0 5.47 6 5.36 5.74 151536 5.74 up up correct
EVGN.US Evogene Ltd 20191120 0 1.51 1.51 1.45 1.45 856 1.45 down down correct
EVK.US Ever 20191120 0 1.5001 1.5002 1.5 1.5002 1587 1.5002 up up correct
EVLO.US Evelo Biosciences Inc 20191120 0 5.6954 5.93 5.5 5.55 46857 5.55 down down correct
EVOK.US Evoke Pharma Inc 20191120 0 1.31 1.4 1.28 1.3 348845 1.3 down down correct
EVOL.US Evolving Systems Inc 20191120 0 1.0026 1.04 0.96 0.96 5772 0.96 down up incorrect
EVOP.US EVO Payments Inc 20191120 0 27.54 27.845 27.09 27.53 404022 27.53 down up incorrect
EWBC.US East West Bancorp Inc 20191120 0 44.08 44.63 43.6 44.17 1128086 42.1241 up down incorrect
EXAS.US Exact Sciences Corporation 20191120 0 83.4 84.8793 81.8318 83.93 1428547 83.93 up up correct
EXC.US Exelon Corporation 20191120 0 45.2 45.44 44.53 45.36 25359895 42.2544 up down incorrect
EXEL.US Exelixis Inc 20191120 0 16.4 16.65 16.15 16.49 2804254 16.49 up up correct
EXLS.US ExlService Holdings Inc 20191120 0 69.4 69.99 68.71 69.06 152746 69.06 down down correct
EXPD.US Expeditors International of Washington Inc 20191120 0 75.59 75.79 74.96 75.48 824633 73.3507 down up incorrect
EXPE.US Expedia Group Inc 20191120 0 94.46 95.05 93.8786 94.31 2388699 93.9609 down up incorrect
EXPI.US eXp World Holdings Inc 20191120 0 9.78 9.88 9.54 9.83 216664 4.9066 up down incorrect
EXPO.US Exponent Inc 20191120 0 62.79 64.13 62.341 62.87 244535 61.6239 up up correct
EXTR.US Extreme Networks Inc 20191120 0 6.35 6.61 6.2 6.515 1690440 6.515 up up correct
EYE.US National Vision Holdings Inc 20191120 0 27.12 28.54 27.03 27.95 1136437 27.95 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20191120 0 4.4 4.63 4.4 4.42 15375 4.42 up up correct
EYEN.US Eyenovia Inc 20191120 0 3 3.88 3 3.22 380016 3.22 up up correct
EYES.US Second Sight Medical Products Inc 20191120 0 0.84 0.87 0.8327 0.8614 32786 6.8912 up up correct
EYESW.US Second Sight Medical Products Inc. Warrants 20191120 0 0.171 0.2 0.171 0.1999 362 1.5992 up up correct
EYPT.US EyePoint Pharmaceuticals Inc 20191120 0 1.38 1.46 1.375 1.42 769685 14.2 up up correct
EZPW.US EZCORP Inc 20191120 0 4.87 4.965 4.77 4.87 1264044 4.87
FAMI.US Farmmi Inc 20191120 0 1.15 1.28 1.13 1.235 15798 1.235 up up correct
FANG.US Diamondback Energy Inc 20191120 0 74.25 76.18 73.175 75.29 1593730 71.1768 up up correct
FANH.US Fanhua Inc 20191120 0 26.15 26.38 25.63 26.03 186510 22.8109 down down correct
FARM.US Farmer Bros. Co 20191120 0 15.7 16.17 15.07 15.23 90945 15.23 down down correct
FARO.US FARO Technologies Inc 20191120 0 48.62 49.37 48.33 49.01 113003 49.01 up up correct
FAST.US Fastenal Company 20191120 0 35.66 35.73 35.05 35.26 3983493 33.3883 down down correct
FAT.US FAT Brands Inc 20191120 0 5.2863 5.59 5.2863 5.59 1957 5.3346 up up correct
FATE.US Fate Therapeutics Inc 20191120 0 14.4 14.665 14.05 14.455 681279 14.455 up up correct
FB.US Meta Platforms Inc. 20191120 0 198.58 199.59 195.43 197.51 12370240 197.51 down down correct
FBIO.US Fortress Biotech Inc 20191120 0 1.86 1.9 1.8 1.84 247545 1.84 down up incorrect
FBIOP.US Fortress Biotech Inc 20191120 0 20.38 21.15 20.3684 21.03 10023 16.3249 up up correct
FBIZ.US First Business Financial Services Inc 20191120 0 24.05 24.66 23.88 24.1 22036 22.6002 up up correct
FBMS.US The First Bancshares Inc 20191120 0 33.11 33.29 32.81 33.05 83912 31.9719 down up incorrect
FBNC.US First Bancorp 20191120 0 38.56 38.88 38.205 38.39 172827 36.5525 down down correct
FBRX.US Forte Biosciences Inc 20191120 0 0.59 0.663 0.553 0.63 33730 9.45 up up correct
FCAP.US First Capital Inc 20191120 0 61.38 66.1 61.38 64.72 13642 62.0412 up up correct
FCBC.US First Community Bankshares Inc 20191120 0 31.25 31.52 30.92 31.03 39846 28.598 down up incorrect
FCCO.US First Community Corporation 20191120 0 20.32 20.74 20.06 20.06 10051 18.9652 down down correct
FCCY.US 1st Constitution Bancorp 20191120 0 19.5 19.74 19.5 19.56 12425 18.7135 up up correct
FCEL.US FuelCell Energy Inc 20191120 0 0.6696 0.7955 0.6431 0.7912 32995320 0.7912 up up correct
FCFS.US FirstCash Inc 20191120 0 80 81.015 79.11 79.81 270882 77.34 down up incorrect
FCNCA.US First Citizens BancShares Inc 20191120 0 517.365 519.265 512.13 515.48 47058 511.8094 down up incorrect
FCRD.US First Eagle Alternative Capital BDC Inc 20191120 0 6.77 6.78 6.71 6.74 52400 4.9202 down down correct
FCREX.US FCREX 20191120 0 12.72 12.72 12.72 12.72 0 11.1962
FCRIX.US FCRIX 20191120 0 12.76 12.76 12.76 12.76 0 11.1646
FCRUX.US FCRUX 20191120 0 12.75 12.75 12.75 12.75 0 12.75
FDBC.US Fidelity D & D Bancorp Inc 20191120 0 64.54 67.9 64.54 67.06 8474 64.0006 up up correct
FDUS.US Fidus Investment Corporation 20191120 0 15.41 15.42 15.32 15.41 72528 12.1706
FDUSG.US FDUSG 20191120 0 25.65 25.75 25.6 25.75 13600 22.9932 up down incorrect
FDUSZ.US Fidus Investment Corporation 20191120 0 25.905 26.01 25.867 25.972 3800 23.0373 up up correct
FEIM.US Frequency Electronics Inc 20191120 0 10.46 10.59 10.2 10.2 5570 10.2 down down correct
FELE.US Franklin Electric Co. Inc 20191120 0 53.01 53.76 52.73 53.09 133055 52.0628 up up correct
FENC.US Fennec Pharmaceuticals Inc 20191120 0 5.27 5.37 5.22 5.36 4328 5.36 up up correct
FEYE.US Mandiant Inc 20191120 0 17.01 17.27 16.97 17.13 2267509 17.13 up down incorrect
FFBC.US First Financial Bancorp 20191120 0 23.93 24.24 23.85 24.04 490751 21.6393 up up correct
FFBW.US FFBW Inc 20191120 0 11.2 11.2 11.09 11.09 2717 9.4544 down up incorrect
FFHL.US Fuwei Films (Holdings) Co. Ltd 20191120 0 3.16 3.49 3.16 3.49 45277 3.49 up up correct
FFIC.US Flushing Financial Corporation 20191120 0 21.23 21.48 21.13 21.2 144059 19.0484 down up incorrect
FFIN.US First Financial Bankshares Inc 20191120 0 34.28 34.67 34.04 34.18 420503 33.0734 down down correct
FFIV.US F5 Networks Inc 20191120 0 143.3 144.92 142.3 143.56 522206 143.56 up up correct
FFNW.US First Financial Northwest Inc 20191120 0 14.41 14.5 14.28 14.28 12671 13.2672 down up incorrect
FFWM.US First Foundation Inc 20191120 0 16.08 16.26 15.98 16.14 147990 15.5595 up up correct
FGBI.US First Guaranty Bancshares Inc 20191120 0 20.81 21.05 20.58 20.59 15793 15.6282 down down correct
FGEN.US FibroGen Inc 20191120 0 37.32 38.69 37.01 37.79 774756 37.79 up down incorrect
FGF.US FG Financial Group Inc 20191120 0 4.6 4.6 4.47 4.47 4725 4.47 down down correct
FGFPP.US FG Financial Group Inc 20191120 0 25.683 25.92 25.683 25.92 800 21.646 up down incorrect
FHB.US First Hawaiian Inc 20191120 0 28.43 28.55 28.22 28.465 564523 25.7581 up up correct
FIBK.US First Interstate BancSystem Inc 20191120 0 42.02 42.18 41.51 41.88 160272 38.0159 down down correct
FINW.US FinWise Bancorp Common Stock 20191120 0 193.14 193.14 193.14 193.14 0 193.14
FISI.US Financial Institutions Inc 20191120 0 32.26 32.7 32.23 32.35 54814 29.3625 up up correct
FISV.US Fiserv Inc 20191120 0 115.61 116.76 114.82 115.35 2354164 115.35 down down correct
FITB.US Fifth Third Bancorp 20191120 0 29.75 29.955 29.53 29.76 3237687 27.4155 up up correct
FITBI.US Fifth Third Bancorp 20191120 0 28.16 28.41 28.13 28.37 20015 25.1357 up up correct
FITBO.US Fifth Third Bancorp 20191120 0 25.69 25.75 25.67 25.75 20600 23.2704 up up correct
FITBP.US Fifth Third Bancorp 20191120 0 27.04 27.04 26.96 26.98 2600 24.0146 down down correct
FIVE.US Five Below Inc 20191120 0 121.36 123.89 120.5 123.58 1028591 123.58 up down incorrect
FIVN.US Five9 Inc 20191120 0 63.56 65.4 63.33 65.16 752334 65.16 up up correct
FIXX.US Homology Medicines Inc 20191120 0 14.13 14.62 14.04 14.42 349023 14.42 up up correct
FIZZ.US National Beverage Corp 20191120 0 44 44.96 43.97 44.67 819600 19.7598 up up correct
FKWL.US Franklin Wireless Corp 20191120 0 2.25 2.25 2.25 2.25 5000 2.25
FLDM.US Fluidigm Corporation 20191120 0 2.32 2.35 2.12 2.3 2016845 2.3 down up incorrect
FLEX.US Flex Ltd 20191120 0 11.87 11.93 11.66 11.82 3163706 11.82 down down correct
FLGT.US Fulgent Genetics Inc 20191120 0 11.66 12.48 11.6419 12.41 653895 12.41 up up correct
FLIC.US The First of Long Island Corporation 20191120 0 23.93 24.23 23.77 23.92 55904 22.074 down down correct
FLL.US Full House Resorts Inc 20191120 0 2.98 3.38 2.98 3.08 320732 3.08 up up correct
FLMN.US Falcon Minerals Corporation 20191120 0 6.12 6.34 6.1 6.22 226313 5.189 up up correct
FLNT.US Fluent Inc 20191120 0 1.59 1.78 1.537 1.7 1050210 1.7 up up correct
FLWS.US 1 20191120 0 12.7 12.76 12.42 12.58 452159 12.58 down down correct
FLXN.US Flexion Therapeutics Inc 20191120 0 16.27 16.76 16.27 16.5 495357 16.5 up down incorrect
FLXS.US Flexsteel Industries Inc 20191120 0 17.215 17.72 17.215 17.33 23611 16.3292 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20191120 0 25.8 25.9 25.71 25.71 14421 24.1211 down down correct
FMBH.US First Mid Bancshares Inc 20191120 0 35.42 35.62 34.68 34.98 30325 32.9292 down down correct
FMBI.US First Midwest Bancorp Inc 20191120 0 21.42 21.61 21.25 21.41 500993 19.7891 down down correct
FMNB.US Farmers National Banc Corp 20191120 0 15.4 15.55 15.25 15.29 42182 14.2627 down down correct
FNCB.US FNCB Bancorp Inc 20191120 0 8.24 8.3 8.02 8.13 30511 7.5469 down down correct
FNHC.US FedNat Holding Company 20191120 0 14.39 14.465 14.18 14.24 58282 13.7262 down down correct
FNKO.US Funko Inc 20191120 0 14 14.07 13.73 13.85 1010883 13.85 down down correct
FNLC.US The First Bancorp Inc 20191120 0 28.19 28.67 27.86 27.97 18587 25.401 down down correct
FNWB.US First Northwest Bancorp 20191120 0 17.6144 17.75 17.16 17.18 24484 16.6246 down down correct
FNWD.US Finward Bancorp Common Stock 20191120 0 45 45 45 45 0 42.1032
FOCS.US Focus Financial Partners Inc 20191120 0 26.61 27.03 25.58 26.08 351327 26.08 down down correct
FOLD.US Amicus Therapeutics Inc 20191120 0 9.69 9.96 9.5 9.61 3696049 9.61 down down correct
FONR.US FONAR Corporation 20191120 0 20.19 20.24 20.11 20.11 25745 20.11 down down correct
FORD.US Forward Industries Inc 20191120 0 0.99 1.03 0.99 0.99 8881 0.99
FORM.US FormFactor Inc 20191120 0 22.9 23.1 22.541 22.71 440289 22.71 down up incorrect
FORR.US Forrester Research Inc 20191120 0 37.47 37.98 37.29 37.51 65243 37.51 up up correct
FOSL.US Fossil Group Inc 20191120 0 7.2 7.2 6.83 6.99 1632824 6.99 down up incorrect
FOX.US Fox Corporation 20191120 0 35.19 35.55 34.9 34.995 1548949 34.0168 down down correct
FOXA.US Fox Corporation 20191120 0 35.66 36.41 35.66 35.89 4320510 34.9192 up down incorrect
FOXF.US Fox Factory Holding Corp 20191120 0 62.86 64.07 61.93 62.41 232217 62.41 down down correct
FPAY.US FlexShopper Inc 20191120 0 1.69 1.7 1.5764 1.59 119836 1.59 down down correct
FRAF.US Franklin Financial Services Corporation 20191120 0 36.42 36.5 35.6 35.6 10675 32.751 down down correct
FRBA.US First Bank 20191120 0 10.79 10.91 10.6588 10.71 35936 10.4322 down down correct
FRBK.US Republic First Bancorp Inc 20191120 0 4.01 4.09 4 4.01 109808 4.01
FREQ.US Frequency Therapeutics Inc 20191120 0 16.92 17.3699 16.15 16.16 75339 16.16 down down correct
FRG.US Franchise Group Inc 20191120 0 13 13 12.7 12.8 7800 11.4358 down down correct
FRGI.US Fiesta Restaurant Group Inc 20191120 0 8.9 8.92 8.68 8.76 328373 8.76 down down correct
FRHC.US Freedom Holding Corp 20191120 0 13.95 14.27 13.84 14.24 160912 14.24 up down incorrect
FRME.US First Merchants Corporation 20191120 0 40.82 41.3 40.54 40.79 205691 38.1406 down down correct
FROPX.US FROPX 20191120 0 19.26 19.26 19.26 19.26 0 15.4314
FRPH.US FRP Holdings Inc 20191120 0 51.92 52.78 51 51.04 16547 51.04 down down correct
FRPT.US Freshpet Inc 20191120 0 54.01 54.84 53.7828 54.52 355887 54.52 up up correct
FRST.US Primis Financial Corp 20191120 0 15.84 16.01 15.75 15.75 85883 14.7472 down up incorrect
FRSX.US Foresight Autonomous Holdings Ltd 20191120 0 1.16 1.16 1.03 1.088 26810 1.088 down down correct
FRTA.US Forterra Inc 20191120 0 11.17 11.39 11.02 11.08 250693 11.08 down down correct
FSBW.US FS Bancorp Inc 20191120 0 59.01 59.095 56.57 56.57 20348 27.3439 down up incorrect
FSEA.US First Seacoast Bancorp 20191120 0 9.19 9.19 9.05 9.05 3392 9.05 down down correct
FSFG.US First Savings Financial Group Inc 20191120 0 67.5 67.5 66.36 66.4 2534 21.4342 down down correct
FSLR.US First Solar Inc 20191120 0 54.42 55.08 53.95 54.32 1041085 54.32 down down correct
FSTR.US L.B. Foster Company 20191120 0 18.37 18.78 18.05 18.05 26815 18.05 down down correct
FSTX.US F 20191120 0 3.32 3.52 3.15 3.2 49226 12.8 down down correct
FSV.US FirstService Corporation 20191120 0 91.74 93.87 91.58 93.84 40679 92.7983 up down incorrect
FTDR.US Frontdoor Inc 20191120 0 45.4 46.21 45.2 45.65 1038319 45.65 up down incorrect
FTEK.US Fuel Tech Inc 20191120 0 0.9752 1.02 0.97 0.9897 69766 0.9897 up down incorrect
FTFT.US Future FinTech Group Inc 20191120 0 0.59 0.59 0.5401 0.55 81032 0.55 down down correct
FTNT.US Fortinet Inc 20191120 0 104.95 106 102.08 102.45 2091172 102.45 down down correct
FULC.US Fulcrum Therapeutics Inc 20191120 0 10.29 12.2641 10.29 12.16 81299 12.16 up up correct
FULT.US Fulton Financial Corporation 20191120 0 16.9 17.03 16.71 16.95 1054697 15.4682 up up correct
FUNC.US First United Corporation 20191120 0 24.65 24.65 24.19 24.19 12179 22.5619 down down correct
FUND.US Sprott Focus Trust Inc 20191120 0 6.97 7.0072 6.96 6.97 17104 5.7421
FUSB.US First US Bancshares Inc 20191120 0 10.44 10.44 10.3 10.3 15242 10.0023 down down correct
FUTU.US Futu Holdings Limited 20191120 0 10.97 11.29 10.84 10.93 90893 10.93 down down correct
FUV.US Arcimoto Inc 20191120 0 2.4 4.08 2.02 2.17 2558087 2.17 down down correct
FVCB.US FVCBankcorp Inc 20191120 0 17.19 17.315 17.06 17.06 37228 17.06 down down correct
FVE.US Five Star Senior Living Inc 20191120 0 4.96 5.1199 4.82 4.82 12279 4.82 down down correct
FWBI.US First Wave BioPharma Inc 20191120 0 0.82 0.82 0.7101 0.7219 265435 0.7219 down down correct
FWONA.US Formula One Group 20191120 0 42.72 43.36 42.37 42.72 50772 42.72
FWONK.US Formula One Group 20191120 0 44.75 45.47 44.53 44.77 772434 44.77 up up correct
FWRD.US Forward Air Corporation 20191120 0 69.77 69.99 69.1 69.68 133859 68.1682 down down correct
FXNC.US First National Corporation 20191120 0 19.25 19.25 19.25 19.25 1794 18.1944
GABC.US German American Bancorp Inc 20191120 0 34.03 34.14 33.6 33.66 74481 32.1298 down down correct
GAIA.US Gaia Inc 20191120 0 8.93 9.1 8.803 8.87 156441 8.87 down up incorrect
GAIN.US Gladstone Investment Corporation 20191120 0 13.95 14.09 13.8866 14.02 109307 11.8514 up up correct
GALT.US Galectin Therapeutics Inc 20191120 0 3.08 3.1755 3 3.03 329681 3.03 down up incorrect
GAME.US Engine Media Holdings Inc. Common Stock 20191120 0 1.18 1.255 1.18 1.2 2845 18 up up correct
GASS.US StealthGas Inc 20191120 0 3.34 3.34 3.17 3.28 28248 3.28 down up incorrect
GBCI.US Glacier Bancorp Inc 20191120 0 43.32 43.65 43.05 43.32 287048 40.4162
GBDC.US Golub Capital BDC Inc 20191120 0 17.5776 17.5873 17.4131 17.4615 818304 14.4387 down down correct
GBLI.US Global Indemnity Group LLC 20191120 0 25.72 26.1999 25.68 25.68 20483 23.5403 down up incorrect
GBLIL.US Global Indemnity Limited SUB NT 47 20191120 0 26.292 26.64 26.292 26.64 719 22.8656 up up correct
GBT.US Global Blood Therapeutics Inc 20191120 0 55 57.24 54.63 55.63 2044691 55.63 up up correct
GCBC.US Greene County Bancorp Inc 20191120 0 27.46 28 27.46 27.63 4953 26.6308 up down incorrect
GCMG.US GCM Grosvenor Inc 20191120 0 10.16 10.16 10.16 10.16 100 9.8767
GCREX.US Griffin Institutional Access Real Estate 20191120 0 26.65 26.65 26.65 26.65 0 23.6787
GDEN.US Golden Entertainment Inc 20191120 0 17.76 18.18 17.59 17.95 149425 17.95 up up correct
GDS.US GDS Holdings Limited 20191120 0 44.66 46.48 44.66 46.02 1596404 46.02 up up correct
GDYN.US Grid Dynamics Holdings Inc 20191120 0 10.6 10.6625 10.6 10.645 28992 10.645 up up correct
GECC.US Great Elm Capital Corporation 20191120 0 7.94 8.0051 7.7576 7.785 163116 6.2068 down up incorrect
GECCM.US GECCM 20191120 0 25.3854 25.3854 25.3821 25.385 701 23.5403 down down correct
GECCN.US Great Elm Capital 20191120 0 25.1 25.101 25.06 25.101 3200 21.4859 up up correct
GEG.US Great Elm Group Inc 20191120 0 3.075 3.47 3.075 3.26 45596 3.26 up down incorrect
GENC.US Gencor Industries Inc 20191120 0 12.5 12.72 12.47 12.47 16052 12.47 down up incorrect
GENE.US Genetic Technologies Limited 20191120 0 1.82 2.03 1.8118 1.94 91804 1.94 up up correct
GEOS.US Geospace Technologies Corporation 20191120 0 15.07 15.33 14.58 14.79 39351 14.79 down down correct
GERN.US Geron Corporation 20191120 0 1.3 1.39 1.3 1.36 1994050 1.36 up up correct
GEVO.US Gevo Inc 20191120 0 2.36 2.44 2.26 2.26 60928 2.26 down down correct
GFED.US Guaranty Federal Bancshares Inc 20191120 0 24.745 24.97 24.5 24.5 2205 22.9021 down down correct
GFN.US General Finance Corporation 20191120 0 10.24 10.5 10.09 10.14 34461 10.14 down down correct
GGAL.US Grupo Financiero Galicia S.A 20191120 0 12.08 12.74 11.9646 12.54 1552158 12.3088 up up correct
GH.US Guardant Health Inc 20191120 0 78.59 80.0879 77.74 79.16 1072927 79.16 up up correct
GHSI.US Guardion Health Sciences Inc 20191120 0 1.08 1.11 0.99 1.032 1461800 1.032 down down correct
GIFI.US Gulf Island Fabrication Inc 20191120 0 4.5 4.6 4.45 4.49 112149 4.49 down up incorrect
GIGM.US GigaMedia Limited 20191120 0 2.5 2.5054 2.4169 2.45 68819 2.45 down down correct
GIII.US G 20191120 0 28.58 28.58 27.06 27.14 562009 27.14 down down correct
GILD.US Gilead Sciences Inc 20191120 0 64.78 65.3 64.48 64.88 7637912 59.2379 up down incorrect
GILT.US Gilat Satellite Networks Ltd 20191120 0 8.15 8.5 8 8.39 68200 7.2411 up up correct
GIREX.US Griffin Institutional Access Real Estate 20191120 0 27.5 27.5 27.5 27.5 0 24.4339
GLAD.US Gladstone Capital Corporation 20191120 0 10.44 10.5265 10.365 10.46 166071 8.6913 up up correct
GLADL.US GLADL 20191120 0 25.7 25.712 25.56 25.604 18900 22.958 down down correct
GLBFX.US GL Beyond Income Fund 20191120 0 1.44 1.44 1.44 1.44 0 1.2577
GLBS.US Globus Maritime Limited 20191120 0 1.65 1.68 1.5 1.59 204977 159 down down correct
GLBZ.US Glen Burnie Bancorp 20191120 0 11.55 11.55 11.02 11.23 4244 10.5068 down up incorrect
GLDD.US Great Lakes Dredge & Dock Corporation 20191120 0 10.08 10.16 9.95 10.02 281460 10.02 down down correct
GLG.US TD Holdings Inc 20191120 0 0.75 0.75 0.71 0.7446 170270 0.7446 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20191120 0 4.57 4.59 4.438 4.52 15344 4.52 down down correct
GLNG.US Golar LNG Limited 20191120 0 12.4 12.47 11.82 11.87 1477395 11.87 down down correct
GLPG.US Galapagos NV 20191120 0 184.91 187.23 183.39 185.07 127992 185.07 up up correct
GLPI.US Gaming and Leisure Properties Inc 20191120 0 42.9 42.9 42.44 42.55 1116802 37.8802 down down correct
GLRE.US Greenlight Capital Re Ltd 20191120 0 10.15 10.37 9.96 10.05 675587 10.05 down up incorrect
GLREX.US Griffin Inst Access Real Estate Fund Cla 20191120 0 27.36 27.36 27.36 27.36 0 24.3096
GLYC.US GlycoMimetics Inc 20191120 0 6.04 6.44 6.04 6.4 320802 6.4 up up correct
GMBL.US Esports Entertainment Group Inc 20191120 0 0.32 0.45 0.32 0.33 1339 4.95 up down incorrect
GMDA.US Gamida Cell Ltd 20191120 0 4.7838 4.9299 4.7601 4.9 20541 4.9 up up correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20191120 0 27.1 27.1 27.1 27.1 0 24.0784
GNCA.US Genocea Biosciences Inc 20191120 0 2.21 2.3 2.21 2.21 92506 2.21
GNFT.US Genfit SA 20191120 0 15.62 15.73 15.35 15.47 9453 15.47 down down correct
GNLN.US Greenlane Holdings Inc 20191120 0 3.56 3.812 3.23 3.39 246111 3.39 down up incorrect
GNPX.US Genprex Inc 20191120 0 0.531 0.58 0.3212 0.35 4382217 0.35 down down correct
GNSS.US Genasys Inc 20191120 0 3.43 3.59 3.39 3.525 169693 3.525 up up correct
GNTX.US Gentex Corporation 20191120 0 28.6 28.67 28.34 28.52 1979660 27.6192 down down correct
GNTY.US Guaranty Bancshares Inc 20191120 0 32.4 32.89 32.25 32.26 17479 27.5568 down down correct
GNUS.US Genius Brands International Inc 20191120 0 0.551 0.6 0.525 0.56 95014 0.56 up up correct
GO.US Grocery Outlet Holding Corp 20191120 0 30.5 31.07 30.04 31 626305 31 up up correct
GOEV.US Canoo Inc 20191120 0 10.04 10.05 10.04 10.04 3300 10.04
GOEVW.US Canoo Holdings Ltd 20191120 0 0.99 0.99 0.89 0.95 11707 0.95 down down correct
GOGL.US Golden Ocean Group Limited 20191120 0 5.38 5.54 5.37 5.4 262103 4.437 up up correct
GOGO.US Gogo Inc 20191120 0 5.66 5.7 5.34 5.36 1428238 5.36 down down correct
GOOD.US Gladstone Commercial Corporation 20191120 0 22.59 22.7255 22.53 22.58 201722 19.0715 down up incorrect
GOODN.US Gladstone Commercial Corporation 20191120 0 26.25 26.39 26.06 26.289 16900 22.796 up up correct
GOOG.US Alphabet Inc 20191120 0 1311.74 1315 1291.15 1303.05 1309835 1303.05 down up incorrect
GOOGL.US Alphabet Inc 20191120 0 1311.36 1313.21 1289.21 1301.86 1445870 1301.86 down up incorrect
GOSS.US Gossamer Bio Inc 20191120 0 24.5 26.36 24.27 25.15 709811 25.15 up up correct
GOVX.US GeoVax Labs Inc 20191120 0 0.0008 0.0008 0.0006 0.0007 252 28 down down correct
GP.US GreenPower Motor Company Inc 20191120 0 0.22 0.22 0.19 0.209 34500 1.463 down down correct
GPP.US Green Plains Partners LP 20191120 0 13.25 13.49 13.25 13.37 31678 11.5623 up up correct
GPRE.US Green Plains Inc 20191120 0 14.86 15.13 14.63 14.88 514920 14.88 up up correct
GPRO.US GoPro Inc 20191120 0 4 4.1 3.95 4.02 4221906 4.02 up up correct
GRBK.US Green Brick Partners Inc 20191120 0 11.48 11.6 11.39 11.43 98360 11.43 down down correct
GREE.US Greenidge Generation Holdings Inc 20191120 0 16.1739 16.6957 15.913 16 3519 8.2705 down down correct
GRFS.US Grifols S.A 20191120 0 22.2 22.285 22.07 22.21 898434 21.1632 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20191120 0 27.8 27.8 27.8 27.8 0 24.7006
GRIN.US Grindrod Shipping Holdings Ltd 20191120 0 6.84 7.2 6.84 6.96 12859 6.6168 up up correct
GRMN.US Garmin Ltd 20191120 0 96.62 97.08 96.29 96.875 802214 92.1518 up up correct
GRNQ.US Greenpro Capital Corp 20191120 0 0.4 0.53 0.4 0.436 5651 0.436 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20191120 0 0.1046 0.1046 0.09 0.09 47750 2.88 down down correct
GROW.US U.S. Global Investors Inc 20191120 0 1.49 1.55 1.465 1.47 58856 1.4294 down down correct
GRPN.US Groupon Inc 20191120 0 2.82 2.865 2.8 2.84 217103 56.8 up up correct
GRTS.US Gritstone bio Inc 20191120 0 7.9 8.4 7.8604 8.26 170224 8.26 up up correct
GRTX.US Galera Therapeutics Inc 20191120 0 13.73 14.88 13.2806 13.9 48378 13.9 up down incorrect
GRVY.US Gravity Co. Ltd 20191120 0 40.5 40.89 38.5 39.34 44741 39.34 down down correct
GRWG.US GrowGeneration Corp 20191120 0 3.82 4.12 3.81 4.02 116529 4.02 up up correct
GSBC.US Great Southern Bancorp Inc 20191120 0 60.3 60.585 59.87 60.15 41610 55.4659 down down correct
GSHD.US Goosehead Insurance Inc 20191120 0 44.79 45.96 44.72 45.38 206191 44.2856 up up correct
GSIT.US GSI Technology Inc 20191120 0 7.53 7.59 7.41 7.41 30313 7.41 down down correct
GSKY.US GreenSky Inc 20191120 0 7.42 7.46 7.09 7.11 497171 7.11 down down correct
GSM.US Ferroglobe PLC 20191120 0 0.5301 0.5566 0.5202 0.5274 433271 0.5274 down down correct
GSMG.US Glory Star New Media Group Holdings Limited 20191120 0 10.24 10.24 10.2 10.2 2890 10.2 down down correct
GSMGW.US Glory Star New Media Group Holdings Limited 20191120 0 0.07 0.07 0.07 0.07 100 0.07
GT.US The Goodyear Tire & Rubber Company 20191120 0 16.05 16.08 15.64 15.76 3118405 15.5738 down down correct
GTBP.US GT Biopharma Inc 20191120 0 0.1674 0.1674 0.136 0.142 3280 2.414 down down correct
GTEC.US Greenland Technologies Holding Corporation 20191120 0 7.09 7.1354 7.08 7.08 12937 7.08 down up incorrect
GTHX.US G1 Therapeutics Inc 20191120 0 22.67 24.42 22.36 23.52 576082 23.52 up up correct
GTIM.US Good Times Restaurants Inc 20191120 0 1.76 1.77 1.68 1.68 14441 1.68 down down correct
GTX.US Garrett Motion Inc 20191120 0 10.64 10.87 10.27 10.28 498111 10.28 down up incorrect
GTYH.US GTY Technology Holdings Inc 20191120 0 5.27 5.63 5.27 5.385 79278 5.385 up up correct
GURE.US Gulf Resources Inc 20191120 0 0.5824 0.598 0.5306 0.5306 15967 2.653 down up incorrect
GVP.US GSE Systems Inc 20191120 0 1.2 1.35 1.2 1.2201 43039 1.2201 up down incorrect
GWGH.US GWG Holdings Inc 20191120 0 9.61 10.39 9.61 9.98 6620 9.98 up up correct
GWRS.US Global Water Resources Inc 20191120 0 12.69 12.9 12.61 12.62 18116 12.0852 down down correct
HA.US Hawaiian Holdings Inc 20191120 0 30.72 30.94 30 30.53 532135 30.4042 down down correct
HAFC.US Hanmi Financial Corporation 20191120 0 19.63 19.93 19.54 19.58 137234 18.2381 down up incorrect
HAIN.US The Hain Celestial Group Inc 20191120 0 24.86 25.1 24.8 24.99 406233 24.99 up down incorrect
HALL.US Hallmark Financial Services Inc 20191120 0 18.79 19.1001 18.56 18.89 89443 18.89 up up correct
HALO.US Halozyme Therapeutics Inc 20191120 0 19.1 19.52 18.87 19.09 2198078 19.09 down down correct
HAPP.US Happiness Biotech Group Limited 20191120 0 4.8 4.8 4.575 4.6 14800 4.5714 down down correct
HARP.US Harpoon Therapeutics Inc 20191120 0 14.75 15 14.0684 14.46 358184 14.46 down down correct
HAS.US Hasbro Inc 20191120 0 95.11 95.55 94 94.91 1445867 89.2589 down down correct
HAYN.US Haynes International Inc 20191120 0 36.94 37.5 36.52 36.74 127968 34.272 down down correct
HBAN.US Huntington Bancshares Incorporated 20191120 0 14.69 14.78 14.56 14.66 7644520 13.1365 down down correct
HBCP.US Home Bancorp Inc 20191120 0 38.7 38.74 38.05 38.05 16869 35.8941 down down correct
HBIO.US Harvard Bioscience Inc 20191120 0 3.27 3.39 2.96 3.01 199272 3.01 down down correct
HBMD.US Howard Bancorp Inc 20191120 0 16.9 17.02 16.42 16.61 56930 16.61 down down correct
HBNC.US Horizon Bancorp Inc 20191120 0 18.54 18.665 18.4 18.57 100944 17.2683 up up correct
HBP.US Huttig Building Products Inc 20191120 0 1.8746 2.2 1.8746 2.07 28799 2.07 up up correct
HBT.US HBT Financial Inc 20191120 0 17.39 17.63 17.14 17.27 76400 15.9501 down up incorrect
HCAT.US Health Catalyst Inc 20191120 0 36.13 37.46 36.13 37.28 172023 37.28 up up correct
HCCI.US Heritage 20191120 0 28.23 29 27.96 28.38 53429 28.38 up up correct
HCKT.US The Hackett Group Inc 20191120 0 15.34 15.5 15.25 15.34 96854 14.5072
HCM.US HUTCHMED (China) Limited 20191120 0 23.8 24.02 23.26 23.61 217325 23.61 down down correct
HCSG.US Healthcare Services Group Inc 20191120 0 24.54 24.99 24.51 24.77 523924 22.9782 up up correct
HDSN.US Hudson Technologies Inc 20191120 0 0.5041 0.565 0.5041 0.5262 322456 0.5262 up up correct
HEAR.US Turtle Beach Corporation 20191120 0 8.71 8.86 8.65 8.81 565577 8.81 up down incorrect
HEES.US H&E Equipment Services Inc 20191120 0 33.94 34.25 33.28 33.49 245626 30.6316 down down correct
HELE.US Helen of Troy Limited 20191120 0 154.54 156.24 153.98 155 101198 155 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20191120 0 2.55 2.6045 2.4101 2.45 827478 2.45 down down correct
HEXO.US HEXO Corp. Common Shares 20191120 0 1.85 2.09 1.85 1.9 8584600 7.6 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20191120 0 35.6 37.5 35.6 36.94 5264 17.6459 up up correct
HFFG.US HF Foods Group Inc 20191120 0 19.68 19.775 19.08 19.25 46695 19.25 down down correct
HFWA.US Heritage Financial Corporation 20191120 0 27.66 27.88 27.35 27.51 194105 25.6265 down down correct
HGBL.US Heritage Global Inc 20191120 0 0.9 0.9 0.9 0.9 17371 0.9
HGEN.US Humanigen Inc 20191120 0 0.595 0.6 0.595 0.6 61 3 up up correct
HGSH.US China HGS Real Estate Inc 20191120 0 0.79 0.8049 0.64 0.7954 2936 1.5908 up up correct
HHR.US HeadHunter Group PLC 20191120 0 17.326 18.89 17.326 18.79 63500 17.8808 up up correct
HIBB.US Hibbett Inc 20191120 0 26.27 26.27 25.49 25.56 490619 25.3297 down down correct
HIFS.US Hingham Institution for Savings 20191120 0 189.01 192.01 189.01 190.85 7559 186.4355 up up correct
HIHO.US Highway Holdings Limited 20191120 0 1.75 1.75 1.7 1.7007 1952 1.5027 down down correct
HIMX.US Himax Technologies Inc 20191120 0 2.17 2.33 2.14 2.19 1160549 2.1505 up up correct
HITI.US High Tide Inc. Common Shares 20191120 0 0.2 0.2 0.19 0.19 140127 0.19 down up incorrect
HIVE.US HIVE Blockchain Technologies Ltd 20191120 0 0.105 0.1109 0.0989 0.1035 454202 0.1035 down down correct
HJLI.US Hancock Jaffe Laboratories Inc 20191120 0 0.5805 0.5899 0.535 0.542 75980 13.55 down up incorrect
HLG.US Hailiang Education Group Inc 20191120 0 66.8 67.39 66.53 67.35 15204 67.35 up up correct
HLIT.US Harmonic Inc 20191120 0 7.92 8.02 7.8405 7.95 856830 7.95 up up correct
HLNE.US Hamilton Lane Incorporated 20191120 0 55.82 56.86 55.82 56.78 237862 54.6006 up up correct
HMHC.US Houghton Mifflin Harcourt Company 20191120 0 5.5 6.17 5.4 6.045 1974056 6.045 up up correct
HMNF.US HMN Financial Inc 20191120 0 20.41 20.6 20.26 20.45 9044 20.45 up up correct
HMST.US HomeStreet Inc 20191120 0 31.44 31.76 31.02 31.28 106373 29.9327 down down correct
HMTV.US Hemisphere Media Group Inc 20191120 0 12.84 13.16 12.79 12.95 48251 12.95 up up correct
HNNA.US Hennessy Advisors Inc 20191120 0 11.18 11.56 11.18 11.27 7073 10.0287 up up correct
HNRG.US Hallador Energy Company 20191120 0 2.56 2.65 2.55 2.56 89047 2.5011
HOFT.US Hooker Furniture Corporation 20191120 0 23.47 23.91 23.29 23.615 145006 22.2078 up down incorrect
HOLI.US Hollysys Automation Technologies Ltd 20191120 0 15.1 15.18 14.8601 15.11 97940 14.8621 up up correct
HOLX.US Hologic Inc 20191120 0 48.36 49.27 48.11 49.19 5998125 49.19 up up correct
HON.US Honeywell International Inc 20191120 0 180.93 181.695 176.54 177.22 4190901 170.2812 down down correct
HONE.US HarborOne Bancorp Inc 20191120 0 10.65 10.67 10.57 10.59 205112 10.3743 down down correct
HOOK.US HOOKIPA Pharma Inc 20191120 0 8.2001 8.7 8.2 8.36 48863 8.36 up up correct
HOPE.US Hope Bancorp Inc 20191120 0 14.3 14.38 14.16 14.2 628221 12.8317 down down correct
HOTH.US Hoth Therapeutics Inc 20191120 0 4.85 5.032 4.53 4.6 16105 4.6 down up incorrect
HPK.US HighPeak Energy Inc 20191120 0 10.32 10.33 10.32 10.33 0 10.2155 up up correct
HQI.US HireQuest Inc 20191120 0 6.12 6.5 6.11 6.11 74900 5.9564 down down correct
HQY.US HealthEquity Inc 20191120 0 60.52 61.75 59.83 61.51 592915 61.51 up up correct
HROW.US Harrow Health Inc 20191120 0 5.42 5.735 5.4 5.61 136055 5.61 up down incorrect
HRTX.US Heron Therapeutics Inc 20191120 0 22.99 23.66 22.83 23.38 895076 23.38 up up correct
HRZN.US Horizon Technology Finance Corporation 20191120 0 12.62 12.69 12.6 12.62 86200 10.4189
HSDT.US Helius Medical Technologies Inc 20191120 0 0.7 0.72 0.58 0.6 84618 21 down down correct
HSIC.US Henry Schein Inc 20191120 0 67.39 69.75 67.39 68.35 1665521 68.35 up up correct
HSII.US Heidrick & Struggles International Inc 20191120 0 30.17 30.62 29.96 30.29 141260 29.0595 up up correct
HSKA.US Heska Corporation 20191120 0 91.36 92.61 90.85 92.17 83088 92.17 up up correct
HSON.US Hudson Global Inc 20191120 0 12.165 12.58 11.72 11.77 6428 11.77 down up incorrect
HSQIX.US Henderson International Select Equity I 20191120 0 24.99 24.99 24.99 24.99 0 24.0589
HST.US Host Hotels & Resorts Inc 20191120 0 17.09 17.11 16.785 16.85 12232940 16.3318 down down correct
HSTM.US HealthStream Inc 20191120 0 26.89 27.53 26.89 27.31 113061 27.31 up up correct
HSTO.US Histogen Inc 20191120 0 0.3373 0.35 0.317 0.3261 28008 3.261 down down correct
HTBI.US HomeTrust Bancshares Inc 20191120 0 26.15 26.255 25.89 26.05 91643 25.2368 down down correct
HTBK.US Heritage Commerce Corp 20191120 0 12.4 12.51 12.28 12.43 239388 11.1186 up down incorrect
HTBX.US Heat Biologics Inc 20191120 0 0.53 0.5499 0.452 0.4759 277078 3.3313 down down correct
HTGM.US HTG Molecular Diagnostics Inc 20191120 0 0.681 0.71 0.665 0.6739 7405 10.1085 down down correct
HTHT.US Huazhu Group Limited 20191120 0 36.39 36.39 34.84 34.95 874237 34.6543 down down correct
HTLD.US Heartland Express Inc 20191120 0 21.71 21.82 21.04 21.12 284704 20.3197 down down correct
HTLF.US Heartland Financial USA Inc 20191120 0 46.88 47.215 46.33 46.49 114612 44.566 down down correct
HTOO.US Fusion Fuel Green PLC 20191120 0 10.28 10.33 10.28 10.28 26146 10.28
HUBG.US Hub Group Inc 20191120 0 50.21 50.98 50.07 50.4 261046 50.4 up up correct
HUGE.US FSD Pharma Inc 20191120 0 4.867 5.06 4.867 5.06 2634 5.06 up down incorrect
HURC.US Hurco Companies Inc 20191120 0 34.65 35.04 34.34 34.75 28678 33.5743 up up correct
HURN.US Huron Consulting Group Inc 20191120 0 66.33 67.37 65.95 66.76 92887 66.76 up up correct
HUSN.US Hudson Capital Inc 20191120 0 0.82 0.9999 0.82 0.95 20293 4.75 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20191120 0 1.22 1.22 1.219 1.22 2500 1.22
HVBC.US HV Bancorp Inc 20191120 0 15.31 15.77 15.18 15.18 1648 15.18 down down correct
HWBK.US Hawthorn Bancshares Inc 20191120 0 22.966 23.0164 22.6146 22.6146 20202 21.3723 down down correct
HWC.US Hancock Whitney Corporation 20191120 0 40.67 41.075 40.28 40.77 468693 37.8996 up up correct
HWKN.US Hawkins Inc 20191120 0 40.71 41.88 39.62 39.79 28670 19.2291 down down correct
HX.US Xiaobai Maimai Inc 20191120 0 0.539 0.55 0.4551 0.515 23837 1.545 down down correct
HYAC.US Haymaker Acquisition Corp. III 20191120 0 9.95 9.96 9.95 9.9598 12142 9.9598 up down incorrect
HYACU.US Haymaker Acquisition Corp. III 20191120 0 10.3816 10.47 10.38 10.47 33202 10.47 up down incorrect
HYMC.US Hycroft Mining Holding Corporation 20191120 0 10.3 10.3 10.3 10.3 902 10.3
HYRE.US HyreCar Inc 20191120 0 2.2 2.24 2.13 2.155 101119 2.155 down up incorrect
HZNP.US Horizon Therapeutics Public Limited Company 20191120 0 29.9 31.71 29.865 31.27 2626175 31.27 up up correct
IART.US Integra LifeSciences Holdings Corporation 20191120 0 58.68 59.27 58.15 59.19 507496 59.19 up up correct
IBCP.US Independent Bank Corporation 20191120 0 22.35 22.57 22.31 22.43 113683 20.5339 up up correct
IBKR.US Interactive Brokers Group Inc 20191120 0 46.8 47.8 46.73 47.24 562146 46.5046 up up correct
IBOC.US International Bancshares Corporation 20191120 0 42.36 42.73 42 42.14 255839 39.3368 down down correct
IBTX.US Independent Bank Group Inc 20191120 0 56.42 57.19 56.22 56.82 241746 54.4175 up down incorrect
ICAD.US iCAD Inc 20191120 0 6.41 6.67 6.41 6.42 74918 6.42 up up correct
ICBK.US County Bancorp Inc 20191120 0 23.7344 24.43 23.55 23.55 5411 22.8539 down down correct
ICCC.US ImmuCell Corporation 20191120 0 4.9 5.12 4.9 4.92 4551 4.92 up up correct
ICCH.US ICC Holdings Inc 20191120 0 13.52 13.52 13.52 13.52 607 13.52
ICFI.US ICF International Inc 20191120 0 86.15 87.79 85.94 86.87 80280 85.513 up up correct
ICHR.US Ichor Holdings Ltd 20191120 0 32.03 32.43 31.58 31.74 237371 31.74 down up incorrect
ICLK.US iClick Interactive Asia Group Limited 20191120 0 3.22 3.3 3.2 3.28 83154 3.28 up down incorrect
ICLR.US ICON Public Limited Company 20191120 0 155.32 157.49 154.4 156.39 235836 156.39 up down incorrect
ICMB.US Investcorp Credit Management BDC Inc 20191120 0 7.03 7.05 6.98 7.05 7146 5.879 up down incorrect
ICPT.US Intercept Pharmaceuticals Inc 20191120 0 85.26 88.22 85.06 86.59 755704 86.59 up up correct
ICUI.US ICU Medical Inc 20191120 0 182.7 185.455 182.22 184.08 364024 184.08 up up correct
IDCC.US InterDigital Inc 20191120 0 57.51 58.13 56.89 57.59 270597 54.9764 up up correct
IDEX.US Ideanomics Inc 20191120 0 0.8201 0.9013 0.8001 0.882 464304 0.882 up up correct
IDN.US Intellicheck Inc 20191120 0 6.6 6.97 6.6 6.65 65750 6.65 up up correct
IDRA.US Idera Pharmaceuticals Inc 20191120 0 2.09 2.11 2 2 173657 2 down down correct
IDXX.US IDEXX Laboratories Inc 20191120 0 264.13 266.45 257.55 260.5 653516 260.5 down down correct
IDYA.US IDEAYA Biosciences Inc 20191120 0 7.85 8.2 6.74 6.78 64812 6.78 down down correct
IEA.US Infrastructure and Energy Alternatives Inc 20191120 0 2.3884 2.585 2.33 2.47 87097 2.47 up up correct
IEP.US Icahn Enterprises L.P 20191120 0 62.95 63.35 62.52 62.75 103427 46.4816 down down correct
IESC.US IES Holdings Inc 20191120 0 20.77 21.45 20.71 21.03 36254 21.03 up up correct
IFMK.US iFresh Inc 20191120 0 0.4593 0.475 0.415 0.4324 450595 0.4324 down down correct
IFRX.US InflaRx N.V 20191120 0 2.62 2.66 2.43 2.58 278847 2.58 down down correct
IGIC.US International General Insurance Holdings Ltd 20191120 0 10.4 10.46 10.28 10.45 461800 9.9162 up up correct
IGICW.US International General Insurance Holdings Ltd 20191120 0 1.18 1.25 1.1 1.2 226145 1.2 up up correct
IGMS.US IGM Biosciences Inc 20191120 0 24.6 26.04 23.24 24.26 132118 24.26 down down correct
IHRT.US iHeartMedia Inc 20191120 0 15.26 15.45 14.96 15.15 321007 15.15 down down correct
III.US Information Services Group Inc 20191120 0 2.39 2.45 2.32 2.345 116513 2.3144 down down correct
IIIV.US i3 Verticals Inc 20191120 0 22.58 23.49 22.44 22.81 157622 22.81 up up correct
IIN.US IntriCon Corporation 20191120 0 18.4 19.11 18.4 18.52 56767 18.52 up up correct
IIVI.US II 20191120 0 28.14 28.39 27.58 27.92 1571606 27.92 down down correct
IKNX.US IKONICS Corporation 20191120 0 5.48 5.48 5.48 5.48 27 5.48
ILMN.US Illumina Inc 20191120 0 308.61 315.79 308.3875 314.91 1073666 314.91 up up correct
ILPT.US Industrial Logistics Properties Trust 20191120 0 21.55 21.58 21.28 21.4 247690 19.2834 down down correct
IMAC.US IMAC Holdings Inc 20191120 0 2.114 2.26 2.1 2.1 4161 2.1 down up incorrect
IMBI.US iMedia Brands Inc 20191120 0 0.5989 0.5989 0.4412 0.49 931598 4.9 down down correct
IMCC.US IM Cannabis Corp 20191120 0 0.4 0.4 0.4 0.4 175000 0.4
IMGN.US ImmunoGen Inc 20191120 0 3.48 3.49 3.29 3.395 1880931 3.395 down up incorrect
IMKTA.US Ingles Markets Incorporated 20191120 0 43.83 44.22 43.35 43.72 79074 42.5156 down down correct
IMMP.US Immutep Limited 20191120 0 1.78 1.88 1.78 1.83 23310 1.83 up up correct
IMMR.US Immersion Corporation 20191120 0 7.62 7.62 7.09 7.1 266615 7.1 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20191120 0 23.95 24.17 23.9422 24.04 16731 21.9146 up up correct
IMRN.US Immuron Limited 20191120 0 3.432 3.51 3.36 3.36 6387 3.36 down down correct
IMTE.US Integrated Media Technology Limited 20191120 0 6.4583 6.58 5.44 6.58 23147 6.58 up up correct
IMUX.US Immunic Inc 20191120 0 6.43 7.5 6.2 6.41 50551 6.41 down down correct
IMV.US IMV Inc 20191120 0 2.3285 2.3398 2.31 2.3398 4741 2.3398 up up correct
IMVT.US Immunovant Inc 20191120 0 10.26 10.5 10.24 10.35 828758 10.35 up up correct
IMXI.US International Money Express Inc 20191120 0 13.65 13.98 13.32 13.47 203410 13.47 down down correct
INBK.US First Internet Bancorp 20191120 0 22.5 22.5 22.19 22.27 40768 21.792 down down correct
INBKZ.US INBKZ 20191120 0 25.85 25.973 25.82 25.973 2000 23.0644 up up correct
INCY.US Incyte Corporation 20191120 0 87.73 90 87.22 88.9 1673221 88.9 up up correct
INDB.US Independent Bank Corp 20191120 0 84.71 85.26 83.81 84.49 135229 79.6442 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20191120 0 9.86 9.88 9.85 9.85 677200 9.85 down down correct
INDP.US Indaptus Therapeutics Inc 20191120 0 44 45.6 40.16 40.48 6698 40.48 down down correct
INDT.US INDUS Realty Trust Inc 20191120 0 40.08 40.08 38.43 38.43 7500 36.7349 down down correct
INFI.US Infinity Pharmaceuticals Inc 20191120 0 1.06 1.2 1.06 1.13 294987 1.13 up down incorrect
INFN.US Infinera Corporation 20191120 0 6.58 6.68 6.39 6.65 2456727 6.65 up up correct
INGN.US Inogen Inc 20191120 0 71.18 71.47 69.31 70.55 438224 70.55 down down correct
INMB.US INmune Bio Inc 20191120 0 4.48 4.5 4.26 4.26 7330 4.26 down down correct
INMD.US InMode Ltd 20191120 0 55.12 56 52.26 52.68 3211562 26.34 down down correct
INO.US Inovio Pharmaceuticals Inc 20191120 0 2.37 2.5 2.37 2.45 874744 2.45 up up correct
INOD.US Innodata Inc 20191120 0 1.26 1.35 1.22 1.22 23334 1.22 down down correct
INOV.US Inovalon Holdings Inc 20191120 0 17.76 18.04 17.65 17.98 506258 17.98 up up correct
INPX.US Inpixon 20191120 0 0.0525 0.054 0.049 0.0499 200418 2.2455 down up incorrect
INSE.US Inspired Entertainment Inc 20191120 0 7.27 7.69 7.22 7.4 32826 7.4 up up correct
INSG.US Inseego Corp 20191120 0 5.09 5.29 5.01 5.06 1664260 5.06 down up incorrect
INSM.US Insmed Incorporated 20191120 0 20.5 20.89 19.99 20.18 1334953 20.18 down down correct
INTC.US Intel Corporation 20191120 0 58.26 58.36 57.3664 57.9 18559091 55.0694 down down correct
INTU.US Intuit Inc 20191120 0 271.41 274.59 270.54 273.48 1448969 270.4106 up down incorrect
INTZ.US Intrusion Inc 20191120 0 5.4 5.45 5.38 5.45 1155 5.45 up up correct
INVA.US Innoviva Inc 20191120 0 12.47 12.66 12.39 12.59 722429 12.59 up up correct
INVE.US Identiv Inc 20191120 0 5.11 5.37 5.1 5.24 145322 5.24 up up correct
INVO.US INVO Bioscience Inc 20191120 0 0.26 0.26 0.24 0.245 898 7.84 down up incorrect
IONM.US Assure Holdings Corp. Common Stock 20191120 0 1.54 1.55 1.495 1.55 31400 1.55 up up correct
IONS.US Ionis Pharmaceuticals Inc 20191120 0 57.96 60.4135 57.95 59.69 1711376 59.69 up up correct
IOSP.US Innospec Inc 20191120 0 96.63 97.67 95.14 95.34 109628 92.8485 down up incorrect
IOVA.US Iovance Biotherapeutics Inc 20191120 0 22.71 24.02 22.71 22.97 1292106 22.97 up up correct
IPA.US ImmunoPrecise Antibodies Ltd 20191120 0 0.4464 0.4464 0.4464 0.4464 1000 0.4464
IPAR.US Inter Parfums Inc 20191120 0 78.18 79.315 76.545 77.2 154184 75.3439 down up incorrect
IPDN.US Professional Diversity Network Inc 20191120 0 1.18 1.18 0.9001 0.9068 40349 0.9068 down down correct
IPGP.US IPG Photonics Corporation 20191120 0 136.1 138.505 135.64 137.14 345663 137.14 up up correct
IPHA.US Innate Pharma S.A 20191120 0 5.88 6 5.88 6 9774 6 up up correct
IPLDP.US Interstate Power and Light Company 20191120 0 26.2 26.25 26.2 26.25 2200 23.4726 up down incorrect
IPWR.US Ideal Power Inc 20191120 0 2.25 2.42 2.21 2.29 38998 2.29 up up correct
IQ.US iQIYI Inc 20191120 0 17.72 18.095 17.6621 17.98 2698521 17.98 up up correct
IRBT.US iRobot Corporation 20191120 0 46.56 46.89 44.79 45.1 997645 45.1 down down correct
IRCP.US IRSA Propiedades Comerciales S.A 20191120 0 11.1873 11.89 11.1873 11.89 1753 8.7219 up up correct
IRDM.US Iridium Communications Inc 20191120 0 25.86 26.4 25.6 25.8 772408 25.8 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20191120 0 77 77.2 76 77 2841 77
IRIX.US IRIDEX Corporation 20191120 0 1.92 2.4 1.9 2.26 241174 2.26 up down incorrect
IRMD.US IRadimed Corporation 20191120 0 23.33 23.9 23.25 23.43 100381 23.43 up up correct
IROQ.US IF Bancorp Inc 20191120 0 22.36 22.36 22.36 22.36 248 21.6148
IRTC.US iRhythm Technologies Inc 20191120 0 71.21 71.5 69.92 71.03 317244 71.03 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20191120 0 11.42 11.88 11.42 11.8 2094765 11.8 up down incorrect
ISBC.US Investors Bancorp Inc 20191120 0 12.09 12.26 12.07 12.17 1721893 11.0841 up up correct
ISEE.US IVERIC bio Inc 20191120 0 2.98 3.55 2.98 3.48 1084001 3.48 up up correct
ISIG.US Insignia Systems Inc 20191120 0 0.96 1 0.93 0.9495 1233 6.6465 down down correct
ISRG.US Intuitive Surgical Inc 20191120 0 576.67 582.99 568.2068 572.53 543392 190.8433 down down correct
ISSC.US Innovative Solutions and Support Inc 20191120 0 4.59 4.73 4.48 4.48 15887 3.8526 down down correct
ISTR.US Investar Holding Corporation 20191120 0 25.35 25.45 24.51 24.81 18055 24.0555 down down correct
ISUN.US iSun Inc 20191120 0 2.9187 2.9187 2.2101 2.34 10150 2.34 down down correct
ITCI.US Intra 20191120 0 8.99 9.18 8.93 8.99 1034892 8.99
ITI.US Iteris Inc 20191120 0 4.96 5.07 4.94 5 171307 5 up up correct
ITIC.US Investors Title Company 20191120 0 164.55 165.72 162.48 162.48 5044 128.1824 down down correct
ITRI.US Itron Inc 20191120 0 76.7 78.43 76.7 78.32 331414 78.32 up down incorrect
ITRM.US Iterum Therapeutics plc 20191120 0 2.33 2.5189 2.07 2.07 23240 2.07 down down correct
ITRN.US Ituran Location and Control Ltd 20191120 0 24.61 24.61 24.16 24.19 34008 22.7024 down down correct
IVAC.US Intevac Inc 20191120 0 5.72 6.12 5.72 5.86 39735 5.86 up down incorrect
IZEA.US IZEA Worldwide Inc 20191120 0 0.26 0.26 0.24 0.243 128041 0.243 down down correct
JACK.US Jack in the Box Inc 20191120 0 84.45 85.27 83.52 84.81 1319696 81.7072 up up correct
JAGX.US Jaguar Health Inc 20191120 0 0.6101 0.64 0.6001 0.62 317121 1.86 up up correct
JAKK.US JAKKS Pacific Inc 20191120 0 0.8602 0.89 0.8431 0.8431 5468 8.431 down down correct
JAN.US JanOne Inc 20191120 0 2.31 2.32 2.27 2.3 8246 2.3 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20191120 0 138.39 141.65 138.39 140.65 831805 140.65 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20191120 0 115.98 116.145 114.63 115.39 621813 113.5143 down down correct
JBLU.US JetBlue Airways Corporation 20191120 0 19.26 19.37 18.86 19.02 3406827 19.02 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20191120 0 102.38 103.448 101.56 101.79 52606 91.6436 down down correct
JCS.US Communications Systems Inc 20191120 0 7.15 7.4 7.03 7.31 76889 4.2537 up down incorrect
JCTCF.US Jewett 20191120 0 7.99 8 7.99 7.99 2067 7.99
JD.US JD.com Inc 20191120 0 31.99 32.32 31.425 31.68 14073460 31.68 down down correct
JFIN.US Jiayin Group Inc 20191120 0 7.6 7.69 7.28 7.5 40882 7.5 down down correct
JFU.US 9F Inc 20191120 0 10.81 10.81 10.7 10.809 10740 10.809 down down correct
JG.US Aurora Mobile Limited 20191120 0 4.04 4.36 4.04 4.22 70290 4.22 up up correct
JJSF.US J & J Snack Foods Corp 20191120 0 186.79 189.11 186.1 188 90189 181.4135 up up correct
JKHY.US Jack Henry & Associates Inc 20191120 0 150.86 151.7 149.14 150.35 330991 146.6357 down down correct
JMPNZ.US JMPNZ 20191120 0 23.33 23.4 23.113 23.36 9000 20.8892 up up correct
JNCE.US Jounce Therapeutics Inc 20191120 0 5.13 5.2 4.9 4.99 259922 4.99 down down correct
JOBS.US 51job Inc 20191120 0 76.08 80.31 75 80.28 222652 80.28 up up correct
JOUT.US Johnson Outdoors Inc 20191120 0 63.63 63.63 61.83 62.26 20233 61.2103 down down correct
JRJC.US China Finance Online Co. Limited 20191120 0 0.56 0.57 0.5022 0.538 140769 5.38 down down correct
JRSH.US Jerash Holdings (US) Inc 20191120 0 6.537 6.6 6.5 6.5 2441 6.0719 down down correct
JRVR.US James River Group Holdings Ltd 20191120 0 36.8 37.47 36.8 37.27 266615 34.697 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20191120 0 23.5 23.6722 22.92 23.59 31355 20.765 up up correct
JVA.US Coffee Holding Co. Inc 20191120 0 3.91 4.0503 3.9 3.9 7758 3.9 down down correct
JYNT.US The Joint Corp 20191120 0 17.95 18.58 17.92 18.15 117093 18.15 up up correct
KALA.US Kala Pharmaceuticals Inc 20191120 0 3.69 3.9502 3.68 3.86 302991 3.86 up up correct
KALU.US Kaiser Aluminum Corporation 20191120 0 107.77 109.28 106.77 107.54 95523 101.7424 down down correct
KALV.US KalVista Pharmaceuticals Inc 20191120 0 11.34 12.01 11.34 11.81 129464 11.81 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20191120 0 0.165 0.21 0.162 0.162 25372 0.162 down down correct
KBAL.US Kimball International Inc 20191120 0 21.28 21.5 21.02 21.115 129157 19.7212 down down correct
KBSF.US KBS Fashion Group Limited 20191120 0 2.07 2.13 1.8894 1.9 12567 1.9 down down correct
KDMN.US Kadmon Holdings Inc 20191120 0 4.15 4.25 3.89 4.13 2375368 4.13 down down correct
KDNY.US Chinook Therapeutics Inc 20191120 0 5.3 5.85 5.3 5.55 458470 5.55 up up correct
KDP.US Keurig Dr Pepper Inc 20191120 0 30.38 30.68 30.09 30.53 2869052 29.2713 up up correct
KE.US Kimball Electronics Inc 20191120 0 17.37 17.61 16.94 17.28 83653 17.28 down down correct
KELYA.US Kelly Services Inc 20191120 0 21 21.265 20.8 20.92 161873 20.7307 down down correct
KEQU.US Kewaunee Scientific Corporation 20191120 0 16.25 16.72 16.14 16.14 5660 16.14 down down correct
KERN.US Akerna Corp 20191120 0 4.98 5.1494 4.67 4.75 83653 4.75 down up incorrect
KERNW.US Akerna Corp 20191120 0 0.576 0.59 0.541 0.5599 15516 0.5599 down down correct
KFFB.US Kentucky First Federal Bancorp 20191120 0 7.51 7.7 7.41 7.7 2806 6.8376 up down incorrect
KFRC.US Kforce Inc 20191120 0 39.53 39.82 38.73 39.2 142715 37.534 down down correct
KHC.US The Kraft Heinz Company 20191120 0 31.15 31.44 30.96 31.09 5271944 28.2738 down up incorrect
KIDS.US OrthoPediatrics Corp 20191120 0 38.67 39.45 37.9 38.79 64076 38.79 up up correct
KINS.US Kingstone Companies Inc 20191120 0 7.74 7.87 7.65 7.69 52783 7.2242 down down correct
KIRK.US Kirkland's Inc 20191120 0 1.3 1.36 1.15 1.16 859776 1.16 down up incorrect
KLAC.US KLA Corporation 20191120 0 176.13 177.15 172.86 173.67 1131421 168.6257 down down correct
KLDO.US Kaleido Biosciences Inc 20191120 0 7.47 8 7.1 7.36 151737 7.36 down down correct
KLIC.US Kulicke and Soffa Industries Inc 20191120 0 22.91 23.43 22.85 22.95 600398 22.1371 up up correct
KLXE.US KLX Energy Services Holdings Inc 20191120 0 5.5 5.51 5.23 5.23 566557 26.15 down down correct
KMDA.US Kamada Ltd 20191120 0 6.01 6.05 5.9501 5.98 83027 5.98 down down correct
KMPH.US KemPharm Inc 20191120 0 0.4726 0.4726 0.43 0.43 15959 6.88 down down correct
KNDI.US Kandi Technologies Group Inc 20191120 0 4.65 4.83 4.59 4.66 219876 4.66 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20191120 0 8.98 9.49 8.08 8.93 1515406 8.93 down down correct
KNSL.US Kinsale Capital Group Inc 20191120 0 94.7 95.98 94.7 95.9 199545 95.4389 up up correct
KOD.US Kodiak Sciences Inc 20191120 0 30.33 32.26 29.68 32.25 545939 32.25 up up correct
KOPN.US Kopin Corporation 20191120 0 0.58 0.58 0.5311 0.534 189247 0.534 down down correct
KOR.US Corvus Gold Inc 20191120 0 1.3936 1.415 1.39 1.39 7225 1.39 down down correct
KOSS.US Koss Corporation 20191120 0 1.73 1.73 1.62 1.62 5213 1.62 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20191120 0 4.4 4.63 4.4 4.42 15400 4.42 up down incorrect
KPTI.US Karyopharm Therapeutics Inc 20191120 0 15.5 16.3299 15.5 16.215 1133497 16.215 up up correct
KRKR.US 36Kr Holdings Inc 20191120 0 9.22 9.22 9.02 9.03 23249 9.03 down down correct
KRMD.US Repro Med Systems Inc 20191120 0 4.1792 4.24 4.1448 4.17 44107 4.17 down down correct
KRNT.US Kornit Digital Ltd 20191120 0 32.39 32.4 30.62 31.36 451372 31.36 down down correct
KRNY.US Kearny Financial Corp 20191120 0 14.13 14.3 14.08 14.13 384073 13.1614
KRTX.US Karuna Therapeutics Inc 20191120 0 117.5 128.39 97.51 108.95 1811151 108.95 down up incorrect
KRUS.US Kura Sushi USA Inc 20191120 0 21.72 22.35 21.72 22.25 44517 22.25 up up correct
KRYS.US Krystal Biotech Inc 20191120 0 53.63 56.34 50.67 51.93 233320 51.93 down down correct
KSPN.US Kaspien Holdings Inc 20191120 0 2.58 2.8643 2.56 2.56 60886 2.56 down down correct
KTCC.US Key Tronic Corporation 20191120 0 5.98 6.24 5.87 5.87 11471 5.87 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20191120 0 19.31 19.7 19.235 19.45 638831 19.45 up up correct
KTRA.US Kintara Therapeutics Inc 20191120 0 0.685 0.83 0.685 0.7884 1441432 0.7884 up up correct
KURA.US Kura Oncology Inc 20191120 0 14.87 15.4 14.71 15 296585 15 up up correct
KVHI.US KVH Industries Inc 20191120 0 10.91 11.19 10.82 10.9 119362 10.9 down down correct
KXIN.US Kaixin Auto Holdings 20191120 0 1.45 1.6452 1.363 1.5 24061 1.5 up up correct
KZIA.US Kazia Therapeutics Limited 20191120 0 3.27 9.74 3.27 7.4 1155331 7.4 up up correct
KZR.US Kezar Life Sciences Inc 20191120 0 2.5 2.73 2.5 2.64 60365 2.64 up up correct
LAKE.US Lakeland Industries Inc 20191120 0 10.225 10.25 10.03 10.03 13377 10.03 down down correct
LAMR.US Lamar Advertising Company (REIT) 20191120 0 83.02 83.76 82.28 82.95 326220 76.1085 down up incorrect
LANC.US Lancaster Colony Corporation 20191120 0 160.16 161.58 158.44 158.88 97755 152.7424 down down correct
LAND.US Gladstone Land Corporation 20191120 0 12.12 12.23 12.04 12.14 111446 11.3587 up up correct
LARAX.US LARAX 20191120 0 9.81 9.81 9.81 9.81 0 8.5917
LARK.US Landmark Bancorp Inc 20191120 0 21.5964 21.678 21.3152 21.3152 7193 18.096 down down correct
LASR.US nLIGHT Inc 20191120 0 19.72 20.21 19.485 19.99 445134 19.99 up up correct
LAUR.US Laureate Education Inc 20191120 0 16.67 16.72 16.48 16.53 1730882 9.2952 down down correct
LAWS.US Lawson Products Inc 20191120 0 48.83 49.595 48.64 48.86 26404 48.86 up down incorrect
LAZR.US Luminar Technologies Inc 20191120 0 10.2 10.2 10.2 10.2 300 10.2
LAZY.US Lazydays Holdings Inc 20191120 0 4.52 4.59 4.5 4.5 3232 4.5 down down correct
LBAI.US Lakeland Bancorp Inc 20191120 0 16.66 16.82 16.57 16.69 129854 15.4934 up up correct
LBC.US Luther Burbank Corporation 20191120 0 11.62 11.83 11.62 11.63 25234 11.0446 up up correct
LBRDA.US Liberty Broadband Corporation 20191120 0 117.64 120.255 117.3 119.85 219726 119.85 up up correct
LBRDK.US Liberty Broadband Corporation 20191120 0 118.59 121.35 118.41 120.89 972312 120.89 up up correct
LBTYA.US Liberty Global plc 20191120 0 22.72 23.015 22.51 22.64 1919016 22.64 down down correct
LBTYK.US Liberty Global plc 20191120 0 21.75 22.01 21.515 21.66 4057693 21.66 down down correct
LCNB.US LCNB Corp 20191120 0 18.26 18.53 18.19 18.36 40041 16.6143 up up correct
LCRDX.US LCRDX 20191120 0 9.81 9.81 9.81 9.81 0 8.4268
LCUT.US Lifetime Brands Inc 20191120 0 6.41 6.72 6.4 6.48 35290 6.2831 up up correct
LE.US Lands' End Inc 20191120 0 11.12 11.16 10.81 10.87 192947 10.87 down down correct
LECO.US Lincoln Electric Holdings Inc 20191120 0 90.91 91.654 89.55 90.58 363580 87.0403 down down correct
LEDS.US SemiLEDs Corporation 20191120 0 2.37 2.37 2.25 2.27 12838 2.27 down down correct
LEE.US Lee Enterprises Incorporated 20191120 0 1.8 1.84 1.79 1.79 142591 17.9 down down correct
LEGH.US Legacy Housing Corporation 20191120 0 16.91 17.3 16.36 16.39 94608 16.39 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20191120 0 10.23 10.23 10.23 10.23 0 34.9232
LEVL.US Level One Bancorp Inc 20191120 0 24.7 24.96 24.22 24.22 6158 23.752 down down correct
LEXX.US Lexaria Bioscience Corp 20191120 0 0.49 0.49 0.4488 0.463 3117 13.8885 down up incorrect
LFMD.US LifeMD Inc 20191120 0 0.805 0.965 0.805 0.925 23780 0.925 up up correct
LFUS.US Littelfuse Inc 20191120 0 179.5 181.85 178.03 179.85 191294 176.7218 up up correct
LFVN.US LifeVantage Corporation 20191120 0 14.25 14.49 14.1 14.31 87330 14.31 up down incorrect
LGIH.US LGI Homes Inc 20191120 0 70.08 72.1044 69.88 71.18 301025 71.18 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20191120 0 103.1 106.06 102.5 105.26 330349 105.26 up up correct
LGO.US Largo Resources Ltd 20191120 0 0.75 0.825 0.7292 0.74 538738 7.4 down down correct
LHCG.US LHC Group Inc 20191120 0 129.47 131.595 128.8 130.71 183368 130.71 up down incorrect
LIFE.US aTyr Pharma Inc 20191120 0 3.6931 3.82 3.69 3.69 11900 3.69 down down correct
LILA.US Liberty Latin America Ltd 20191120 0 17.55 17.81 17.43 17.63 256448 16.6164 up up correct
LILAK.US Liberty Latin America Ltd 20191120 0 17.47 17.795 17.465 17.66 668083 16.629 up up correct
LINC.US Lincoln Educational Services Corporation 20191120 0 1.75 2.02 1.7335 1.87 17132 1.87 up down incorrect
LIND.US Lindblad Expeditions Holdings Inc 20191120 0 15.03 15.49 14.92 15.34 420948 15.34 up up correct
LINK.US Interlink Electronics Inc 20191120 0 5.81 5.81 5.8 5.8 325 5.8 down down correct
LIQT.US LiqTech International Inc 20191120 0 4.54 4.79 4.465 4.51 203835 4.51 down down correct
LITE.US Lumentum Holdings Inc 20191120 0 68.53 69.47 66.94 68.28 974056 68.28 down down correct
LIVE.US Live Ventures Incorporated 20191120 0 8.19 8.28 7.96 7.96 4661 7.96 down down correct
LIVN.US LivaNova PLC 20191120 0 78.72 79.105 77.48 78.92 638402 78.92 up up correct
LIVX.US LiveXLive Media Inc 20191120 0 1.4 1.47 1.31 1.4 157274 1.4
LIXT.US Lixte Biotechnology Holdings Inc 20191120 0 1 1 1 1 121 6
LJPC.US La Jolla Pharmaceutical Company 20191120 0 5.83 6.06 5.71 5.86 619662 5.86 up up correct
LKCO.US Luokung Technology Corp 20191120 0 1.46 1.5 1.37 1.37 336687 1.37 down down correct
LKFN.US Lakeland Financial Corporation 20191120 0 46.85 47.1 46.52 46.66 84763 44.3843 down down correct
LKQ.US LKQ Corporation 20191120 0 35.21 35.26 34.78 35.15 3720236 34.9973 down up incorrect
LLL.US JX Luxventure Ltd 20191120 0 2.07 2.13 1.8894 1.9 12567 1.9 down down correct
LLNW.US Limelight Networks Inc 20191120 0 4.45 4.72 4.41 4.58 1702419 4.58 up down incorrect
LMAT.US LeMaitre Vascular Inc 20191120 0 34.17 35.46 34.17 34.96 197048 34.2224 up up correct
LMB.US Limbach Holdings Inc 20191120 0 2.8 3.098 2.7806 3.04 208461 3.04 up down incorrect
LMFA.US LM Funding America Inc 20191120 0 0.777 0.79 0.7655 0.7655 6231 3.8275 down down correct
LMNL.US Liminal BioSciences Inc 20191120 0 6.5526 6.5526 6.42 6.42 1537 6.42 down down correct
LMNR.US Limoneira Company 20191120 0 19.26 19.76 19.22 19.33 33184 18.5192 up up correct
LMRK.US Landmark Infrastructure Partners LP 20191120 0 15.56 15.56 15 15.05 186015 13.0959 down down correct
LMRKN.US Landmark Infrastructure Partners LP 20191120 0 25.97 26 25.88 25.9 2168 22.528 down down correct
LMRKO.US Landmark Infrastructure Partners LP 20191120 0 25.6727 25.6815 25.63 25.68 4808 21.8841 up down incorrect
LMRKP.US Landmark Infrastructure Partners LP 20191120 0 26.0673 26.13 25.89 25.89 2350 21.95 down down correct
LMST.US Limestone Bancorp Inc 20191120 0 15.96 16.14 15.53 15.53 9440 15.53 down down correct
LNDC.US Landec Corporation 20191120 0 11.03 11.06 10.91 10.985 102581 10.985 down down correct
LNT.US Alliant Energy Corporation 20191120 0 52.65 53.18 52.52 53.14 1416105 50.1768 up up correct
LNTH.US Lantheus Holdings Inc 20191120 0 21.1 21.37 20.65 20.77 285094 20.77 down down correct
LOAN.US Manhattan Bridge Capital Inc 20191120 0 6.339 6.4 6.3 6.3 13695 5.3482 down down correct
LOB.US Live Oak Bancshares Inc 20191120 0 18.34 18.43 18.08 18.2 129377 18.0339 down down correct
LOCO.US El Pollo Loco Holdings Inc 20191120 0 14.98 15.41 14.88 15.08 604557 15.08 up up correct
LOGC.US LogicBio Therapeutics Inc 20191120 0 8.98 9.1249 8.8 8.92 28006 8.92 down down correct
LOGI.US Logitech International S.A 20191120 0 42.81 43.02 42.48 42.72 108055 41.7754 down down correct
LOOP.US Loop Industries Inc 20191120 0 10.5 10.825 10.41 10.41 43584 10.41 down up incorrect
LOPE.US Grand Canyon Education Inc 20191120 0 88.03 88.04 85.58 86.27 864434 86.27 down up incorrect
LORL.US Loral Space & Communications Inc 20191120 0 34.8 35.04 33.85 33.94 79188 24.6661 down down correct
LOTZW.US CarLotz Inc 20191120 0 0.64 0.7 0.64 0.7 1807 0.7 up down incorrect
LOVE.US The Lovesac Company 20191120 0 13.5 14.2486 13.32 13.915 371268 13.915 up up correct
LPCN.US Lipocine Inc 20191120 0 0.4059 0.4302 0.39 0.4239 742706 0.4239 up up correct
LPLA.US LPL Financial Holdings Inc 20191120 0 89.75 91.535 89.75 91.29 594247 89.4178 up up correct
LPSN.US LivePerson Inc 20191120 0 37.04 38.85 37.04 38.11 787636 38.11 up up correct
LPTH.US LightPath Technologies Inc 20191120 0 0.6371 0.65 0.57 0.5717 90757 0.5717 down down correct
LPTX.US Leap Therapeutics Inc 20191120 0 0.79 0.79 0.71 0.724 176232 0.724 down up incorrect
LQDA.US Liquidia Corporation 20191120 0 3.45 3.62 3.41 3.55 20418 3.55 up up correct
LQDT.US Liquidity Services Inc 20191120 0 6.51 6.65 6.34 6.37 81866 6.37 down down correct
LRCX.US Lam Research Corporation 20191120 0 275.98 277.26 270.4 274.13 1273121 266.098 down up incorrect
LRFC.US Logan Ridge Finance Corp 20191120 0 8.56 8.6 8.51 8.55 90604 6.9307 down up incorrect
LRMR.US Larimar Therapeutics Inc 20191120 0 0.76 0.8125 0.7598 0.7751 88891 9.3012 up up correct
LSBK.US Lake Shore Bancorp Inc 20191120 0 15.2 15.24 15.1 15.1 3285 14.0241 down down correct
LSCC.US Lattice Semiconductor Corporation 20191120 0 18.82 19.11 18.35 18.97 1779694 18.97 up up correct
LSEA.US Landsea Homes Corporation 20191120 0 10.3 10.3 10.3 10.3 100 10.3
LSTR.US Landstar System Inc 20191120 0 111.62 113.14 110.98 111.13 318064 106.3393 down down correct
LSXMA.US The Liberty SiriusXM Group 20191120 0 47.15 47.24 46 46.86 395902 46.86 down down correct
LSXMK.US The Liberty SiriusXM Group 20191120 0 47.02 47.12 45.91 46.75 917309 45.988 down down correct
LTAFX.US Altst Strgs Fd A 20191120 0 6.77 6.77 6.77 6.77 0 6.0023
LTBR.US Lightbridge Corporation 20191120 0 4.65 4.73 4.16 4.21 61063 4.21 down down correct
LTCFX.US Alternative Strategies Fund Class C 20191120 0 6.53 6.53 6.53 6.53 0 5.7743
LTIFX.US LTIFX 20191120 0 6.8 6.8 6.8 6.8 0 6.8
LTRPA.US Liberty TripAdvisor Holdings Inc 20191120 0 6.68 6.89 6.59 6.77 1146110 6.77 up down incorrect
LTRX.US Lantronix Inc 20191120 0 3.36 3.44 3.36 3.42 116104 3.42 up up correct
LULU.US Lululemon Athletica Inc 20191120 0 216.84 218.06 215.33 217.04 1534639 217.04 up up correct
LUMO.US Lumos Pharma Inc 20191120 0 1.6 1.64 1.59 1.61 156350 14.49 up up correct
LUNA.US Luna Innovations Incorporated 20191120 0 6.47 7 6.4445 6.93 1283241 6.93 up up correct
LVO.US LiveOne Inc 20191120 0 1.4 1.47 1.31 1.4 156000 1.4
LVOX.US LiveVox Holding Inc 20191120 0 9.91 9.91 9.91 9.91 100 9.91
LVOXU.US LiveVox Holdings Inc Unit 20191120 0 10.2294 10.2294 10.2 10.2 5410 10.2 down up incorrect
LWAY.US Lifeway Foods Inc 20191120 0 2.0284 2.09 1.99 1.99 6558 1.99 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20191120 0 0.66 0.66 0.632 0.6449 127843 0.6449 down down correct
LX.US LexinFintech Holdings Ltd 20191120 0 12.5 12.5225 11.51 11.95 2961556 11.95 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20191120 0 3.63 4.03 3.6284 4.01 1878891 4.01 up down incorrect
LYFT.US Lyft Inc 20191120 0 44 44.54 42.77 43.95 7978126 43.95 down down correct
LYTS.US LSI Industries Inc 20191120 0 5.3 5.5 5.29 5.37 69122 5.0949 up up correct
MACK.US Merrimack Pharmaceuticals Inc 20191120 0 3.9 3.9 3.77 3.78 50618 3.3612 down up incorrect
MANH.US Manhattan Associates Inc 20191120 0 79.71 81.495 79.53 80.16 427102 80.16 up up correct
MANT.US ManTech International Corporation 20191120 0 80.84 81.38 79.59 80.44 173501 77.3187 down down correct
MAPS.US WM Technology Inc 20191120 0 9.87 9.9 9.86 9.9 52700 9.9 up up correct
MAR.US Marriott International Inc 20191120 0 133.86 134.5756 131.26 132.71 1408586 132.18 down down correct
MARA.US Marathon Digital Holdings Inc 20191120 0 1.01 1.06 0.92 0.9855 96070 0.9855 down down correct
MARK.US Remark Holdings Inc 20191120 0 0.66 0.6897 0.6415 0.65 150809 0.65 down down correct
MARPS.US Marine Petroleum Trust 20191120 0 2.0746 2.1 2.0746 2.1 762 1.7678 up up correct
MASI.US Masimo Corporation 20191120 0 153.15 156.4 152.7 155.43 664390 155.43 up up correct
MAT.US Mattel Inc 20191120 0 11.61 11.72 11.43 11.57 2605505 11.57 down down correct
MATW.US Matthews International Corporation 20191120 0 35.39 36.28 35.24 35.72 173502 33.7902 up up correct
MBCN.US Middlefield Banc Corp 20191120 0 25.49 26.43 25.45 25.46 13477 23.8732 down down correct
MBII.US Marrone Bio Innovations Inc 20191120 0 1.1 1.14 1.04 1.05 331229 1.05 down down correct
MBIN.US Merchants Bancorp 20191120 0 18.24 18.44 17.69 17.89 94575 17.3735 down up incorrect
MBINO.US Merchants Bancorp 20191120 0 25.96 25.96 25.91 25.95 13300 22.7365 down down correct
MBINP.US Merchants Bancorp 20191120 0 26.67 26.95 26.67 26.95 7600 23.2312 up up correct
MBIO.US Mustang Bio Inc 20191120 0 2.71 2.88 2.66 2.73 615612 2.73 up up correct
MBOT.US Microbot Medical Inc 20191120 0 4.63 4.7 4.5 4.51 34589 4.51 down down correct
MBRX.US Moleculin Biotech Inc 20191120 0 1.05 1.1 1.04 1.05 29749 6.3
MBUU.US Malibu Boats Inc 20191120 0 37.82 38.34 37.66 37.99 249079 37.99 up up correct
MBWM.US Mercantile Bank Corporation 20191120 0 35.12 35.61 34.835 35.53 83496 32.4672 up up correct
MCBC.US Macatawa Bank Corporation 20191120 0 10.61 10.7 10.5 10.56 63921 9.7807 down down correct
MCBS.US MetroCity Bankshares Inc 20191120 0 14.245 14.43 14.012 14.43 17600 13.6717 up up correct
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20191120 0 13.12 13.12 13.12 13.12 0 11.5742
MCFT.US MasterCraft Boat Holdings Inc 20191120 0 16.13 16.37 15.93 15.97 144945 15.97 down down correct
MCHP.US Microchip Technology Incorporated 20191120 0 91.73 92.71 90.46 91.15 3829910 44.4475 down down correct
MCHX.US Marchex Inc 20191120 0 3.97 4.04 3.95 3.99 112323 3.99 up up correct
MCRB.US Seres Therapeutics Inc 20191120 0 3.71 3.92 3.68 3.865 270068 3.865 up up correct
MCRI.US Monarch Casino & Resort Inc 20191120 0 43.74 44.56 43.74 44.26 81307 44.26 up down incorrect
MDB.US MongoDB Inc 20191120 0 141.39 149.46 140 147.75 1753815 147.75 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20191120 0 101.27 102.85 96.86 98.77 110196 98.77 down down correct
MDGS.US Medigus Ltd 20191120 0 1.8092 1.8092 1.8092 1.8092 309 1.8092
MDJH.US MDJM Ltd 20191120 0 2.8215 2.8873 2.8215 2.8873 569 2.8873 up up correct
MDLZ.US Mondelez International Inc 20191120 0 52.67 52.79 52.16 52.41 4381964 50.1532 down down correct
MDNA.US Medicenna Therapeutics Corp 20191120 0 1.311 1.34 1.245 1.31 85262 1.31 down up incorrect
MDRR.US Medalist Diversified REIT Inc 20191120 0 3.92 4.1 3.91 3.91 7918 3.5148 down up incorrect
MDRX.US Allscripts Healthcare Solutions Inc 20191120 0 10.55 10.66 10.45 10.59 1679929 10.59 up up correct
MDVL.US Medavail Holdings Inc 20191120 0 1.49 1.56 1.4573 1.49 43796 17.88
MDWD.US MediWound Ltd 20191120 0 3.15 3.2 3.11 3.15 19106 3.15
MDXG.US MiMedx Group Inc 20191120 0 5.9 6.15 5.9 6.01 363353 6.01 up up correct
MEDP.US Medpace Holdings Inc 20191120 0 72.58 74.75 72.5712 74.36 392659 74.36 up down incorrect
MEIP.US MEI Pharma Inc 20191120 0 1.74 1.884 1.72 1.8 189299 1.8 up up correct
MELI.US MercadoLibre Inc 20191120 0 535 547.98 533.48 547.85 585840 547.85 up up correct
MEOH.US Methanex Corporation 20191120 0 37.81 38.102 36.925 37.4 555380 35.7241 down down correct
MERC.US Mercer International Inc 20191120 0 12.36 12.46 12.06 12.1 238056 11.197 down down correct
MESA.US Mesa Air Group Inc 20191120 0 7.07 7.17 6.92 7.09 217789 7.09 up up correct
MESO.US Mesoblast Limited 20191120 0 6.108 6.108 6.01 6.02 5005 6.02 down down correct
METC.US Ramaco Resources Inc 20191120 0 3.12 3.3 3.1 3.21 58290 3.21 up up correct
MFH.US Mercurity Fintech Holding Inc 20191120 0 0.95 1.01 0.94 1.0016 13302 2.0032 up up correct
MFIN.US Medallion Financial Corp 20191120 0 6.38 6.53 6.3 6.33 97751 6.33 down up incorrect
MGEE.US MGE Energy Inc 20191120 0 75.25 76.49 75.25 75.81 87638 72.4212 up up correct
MGI.US MoneyGram International Inc 20191120 0 2.79 2.915 2.74 2.87 1434380 2.87 up up correct
MGIC.US Magic Software Enterprises Ltd 20191120 0 10.3 10.32 10.04 10.28 30941 9.8476 down down correct
MGLN.US Magellan Health Inc 20191120 0 74.44 76.33 74.13 76.2 275078 76.2 up up correct
MGNI.US Magnite Inc 20191120 0 7.73 7.81 7.6 7.66 481318 7.66 down down correct
MGNX.US MacroGenics Inc 20191120 0 8.53 8.8 8.43 8.63 484551 8.63 up up correct
MGPI.US MGP Ingredients Inc 20191120 0 44.72 44.72 43.725 44.29 97772 43.378 down down correct
MGRC.US McGrath RentCorp 20191120 0 74.83 75.0345 72.17 73.31 120179 69.7828 down down correct
MGTA.US Magenta Therapeutics Inc 20191120 0 10.32 13.4803 10.31 13.01 298573 13.01 up up correct
MGTX.US MeiraGTx Holdings plc 20191120 0 16.01 16.6946 15.7 15.97 108827 15.97 down down correct
MGYR.US Magyar Bancorp Inc 20191120 0 12.01 12.01 12.01 12.01 915 9.7331
MHLD.US Maiden Holdings Ltd 20191120 0 0.77 0.7899 0.741 0.7415 148419 0.7415 down down correct
MICT.US MICT Inc 20191120 0 1 1.01 0.9548 0.96 100559 0.96 down down correct
MIDD.US The Middleby Corporation 20191120 0 114.84 115.37 113.56 114.25 324722 114.25 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20191120 0 0.2 0.24 0.2 0.24 9300 0.24 up up correct
MIME.US Mimecast Limited 20191120 0 43.75 44.9 43.13 44.08 451043 44.08 up up correct
MIND.US MIND Technology Inc 20191120 0 2.28 2.32 2.2 2.2 14639 2.2 down down correct
MINDP.US MIND Technology Inc 20191120 0 24.2466 24.2466 24.002 24.002 2441 19.5817 down up incorrect
MINM.US Minim Inc. Common Stock 20191120 0 1.12 1.12 1.12 1.12 18 1.12
MIRM.US Mirum Pharmaceuticals Inc 20191120 0 7.33 7.595 6.5126 6.84 86099 6.84 down up incorrect
MIST.US Milestone Pharmaceuticals Inc 20191120 0 17 18.62 16.4 18.62 6903 18.62 up up correct
MITK.US Mitek Systems Inc 20191120 0 7.22 7.33 7.17 7.23 496138 7.23 up up correct
MITO.US Stealth BioTherapeutics Corp 20191120 0 7.7 7.85 7.57 7.725 21408 7.725 up up correct
MKSI.US MKS Instruments Inc 20191120 0 105.85 108.1 105.8 106.46 597531 105.1127 up up correct
MKTX.US MarketAxess Holdings Inc 20191120 0 402.36 411.87 401.98 404.49 432683 400.1403 up up correct
MKTY.US Mechanical Technology Incorporated 20191120 0 0.68 0.68 0.68 0.68 125 0.68
MLAB.US Mesa Laboratories Inc 20191120 0 228.89 233.47 226.865 232.35 31588 231.0754 up up correct
MLCO.US Melco Resorts & Entertainment Limited 20191120 0 21.7 21.935 21.47 21.7 948672 21.5007
MLHR.US Herman Miller Inc 20191120 0 48.51 49.16 47.97 48.2 339078 46.8771 down down correct
MLKN.US MillerKnoll Inc 20191120 0 48.51 49.16 47.97 48.2 339078 46.6676 down down correct
MLVF.US Malvern Bancorp Inc 20191120 0 23.16 23.39 22.84 22.84 12597 22.84 down up incorrect
MMAT.US Meta Materials Inc 20191120 0 1.58 1.7 1.52 1.58 56800 1.58
MMLP.US Martin Midstream Partners L.P 20191120 0 4.28 4.43 4.27 4.35 141566 4.0768 up down incorrect
MMMB.US MamaMancini's Holdings Inc. Common Stock 20191120 0 0.68 0.7498 0.67 0.7498 98881 0.7498 up up correct
MMSI.US Merit Medical Systems Inc 20191120 0 26.78 27.49 26.56 27.04 518082 27.04 up up correct
MMYT.US MakeMyTrip Limited 20191120 0 25.69 25.745 24.86 25.25 177176 25.25 down down correct
MNDO.US MIND C.T.I. Ltd 20191120 0 2.32 2.34 2.32 2.335 9475 1.8913 up up correct
MNDT.US Mandiant Inc. 20191120 0 17.01 17.27 16.97 17.13 2267509 17.13 up up correct
MNKD.US MannKind Corporation 20191120 0 1.18 1.24 1.17 1.205 2492420 1.205 up up correct
MNOV.US MediciNova Inc 20191120 0 8.1 8.34 7.84 8.02 227887 8.02 down down correct
MNRO.US Monro Inc 20191120 0 71.78 72.74 71.62 72.23 225688 69.6319 up up correct
MNSB.US MainStreet Bancshares Inc 20191120 0 21.98 22.45 21.39 21.94 16271 21.94 down down correct
MNST.US Monster Beverage Corporation 20191120 0 58.67 58.97 57.92 58 2484771 58 down up incorrect
MNTV.US Momentive Global Inc 20191120 0 16.93 17.39 16.84 17.11 703988 17.11 up up correct
MNTX.US Manitex International Inc 20191120 0 5.76 5.94 5.7 5.7 29298 5.7 down down correct
MODV.US ModivCare Inc 20191120 0 63.59 64.43 60.815 61.23 80381 59.4851 down down correct
MOFG.US MidWestOne Financial Group Inc 20191120 0 34.35 34.99 33.94 34.42 42385 31.9417 up up correct
MOGO.US Mogo Inc 20191120 0 2.67 2.7135 2.6 2.7 7113 2.7 up up correct
MOHO.US ECMOHO Limited 20191120 0 9.6 9.92 9.6 9.68 4400 9.68 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20191120 0 16.92 17 16.24 16.74 16150 16.74 down down correct
MOMO.US Momo Inc 20191120 0 37.16 37.16 36.08 36.43 2513073 33.7176 down down correct
MOR.US MorphoSys AG 20191120 0 29.16 29.3 28.69 28.94 67182 28.94 down up incorrect
MORF.US Morphic Holding Inc 20191120 0 17.54 19.4848 17.5 19.01 67298 19.01 up up correct
MORN.US Morningstar Inc 20191120 0 157.6 160.58 156.68 156.86 118954 154.7636 down down correct
MOSY.US MoSys Inc 20191120 0 1.54 1.73 1.54 1.57 62445 1.57 up up correct
MOTS.US Motus GI Holdings Inc 20191120 0 1.46 1.61 1.46 1.51 70068 1.51 up up correct
MOXC.US Moxian Inc 20191120 0 2.45 2.45 2.35 2.4297 4318 2.4297 down down correct
MPAA.US Motorcar Parts of America Inc 20191120 0 19.33 19.33 18.72 18.86 111059 18.86 down down correct
MPB.US Mid Penn Bancorp Inc 20191120 0 27.03 27.39 26.86 27.04 14243 25.2642 up up correct
MPWR.US Monolithic Power Systems Inc 20191120 0 160.59 162.35 158.63 159.15 295124 156.7199 down up incorrect
MRAM.US Everspin Technologies Inc 20191120 0 5.16 5.21 5.05 5.12 56771 5.12 down down correct
MRBK.US Meridian Corporation 20191120 0 18.83 18.83 18.38 18.38 1286 17.0537 down down correct
MRCC.US Monroe Capital Corporation 20191120 0 11.01 11.14 11.01 11.09 65749 8.5543 up up correct
MRCY.US Mercury Systems Inc 20191120 0 72.04 73.34 72.04 72.91 283212 72.91 up up correct
MREO.US Mereo BioPharma Group plc 20191120 0 2.4206 2.4206 2.2 2.3818 9503 2.3818 down up incorrect
MRIN.US Marin Software Incorporated 20191120 0 1.784 1.85 1.68 1.68 10146 1.68 down down correct
MRKR.US Marker Therapeutics Inc 20191120 0 2.9 2.98 2.75 2.77 392545 2.77 down down correct
MRLN.US Marlin Business Services Corp 20191120 0 20.28 21.25 20.25 20.72 23349 18.9782 up up correct
MRNA.US Moderna Inc 20191120 0 19.38 20.4 19.35 20.18 2316542 20.18 up up correct
MRNS.US Marinus Pharmaceuticals Inc 20191120 0 1.02 1.06 1.01 1.04 111131 4.16 up up correct
MRSN.US Mersana Therapeutics Inc 20191120 0 2.55 3 2.55 2.87 388073 2.87 up up correct
MRTN.US Marten Transport Ltd 20191120 0 20.92 21.29 20.74 20.81 352713 12.8726 down down correct
MRTX.US Mirati Therapeutics Inc 20191120 0 94.74 97.8 93.1 94.35 500373 94.35 down down correct
MRUS.US Merus N.V 20191120 0 15.77 16.15 15.065 15.18 79513 15.18 down up incorrect
MRVL.US Marvell Technology Inc 20191120 0 26.19 26.7 25.92 26.39 5501054 26.0624 up up correct
MSBI.US Midland States Bancorp Inc 20191120 0 27.93 28.24 27.665 27.82 85645 24.9889 down down correct
MSEX.US Middlesex Water Company 20191120 0 60.5 64.225 60 63.5 287024 61.7672 up up correct
MSFDX.US Mlt Strgy Grwt A 20191120 0 13.61 13.61 13.61 13.61 0 11.9463
MSFIX.US The Multi 20191120 0 13.86 13.86 13.86 13.86 0 12.1654
MSFT.US Microsoft Corporation 20191120 0 150.31 150.84 148.46 149.62 25720061 146.8209 down up incorrect
MSFYX.US The Multi 20191120 0 13.29 13.29 13.29 13.29 0 11.6655
MSTR.US MicroStrategy Incorporated 20191120 0 157 157.455 153.1178 154.02 79781 154.02 down down correct
MSVB.US Mid 20191120 0 13.31 13.31 13.31 13.31 1539 13.1151
MTBC.US CareCloud Inc 20191120 0 3.81 4 3.76 3.94 49284 3.94 up up correct
MTBCP.US CareCloud Inc 20191120 0 26.6 26.69 26.58 26.6 13756 21.5218
MTC.US Mmtec Inc 20191120 0 1.899 2.0688 1.83 1.92 21243 1.92 up up correct
MTEM.US Molecular Templates Inc 20191120 0 8.01 8.39 7.88 8.27 189021 8.27 up up correct
MTEX.US Mannatech Incorporated 20191120 0 15.15 15.15 15.15 15.15 794 12.9087
MTLS.US Materialise NV 20191120 0 17.1 17.32 16.261 16.92 212184 16.92 down down correct
MTP.US Midatech Pharma plc 20191120 0 0.77 0.77 0.7206 0.7356 9757 3.678 down down correct
MTRX.US Matrix Service Company 20191120 0 19.55 19.86 19.43 19.7 223797 19.7 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20191120 0 25.47 25.5825 24.42 24.5 443925 24.5 down down correct
MU.US Micron Technology Inc 20191120 0 46.15 46.5048 45.23 45.57 24695539 45.5064 down down correct
MUDS.US Mudrick Capital Acquisition Corporation II 20191120 0 10.3 10.3 10.3 10.3 902 10.3
MUDSW.US Mudrick Capital Acquisition Corporation II 20191120 0 0.56 0.56 0.56 0.56 300 0.56
MULN.US Mullen Automotive Inc 20191120 0 3.56 3.89 3.56 3.69 27200 3.69 up up correct
MVBF.US MVB Financial Corp 20191120 0 21.01 21.99 20.871 21.43 56909 20.6366 up up correct
MVIS.US MicroVision Inc 20191120 0 0.85 0.8817 0.8242 0.85 636244 0.85
MVST.US Microvast Holdings Inc 20191120 0 9.89 9.92 9.89 9.92 192600 9.92 up down incorrect
MYFW.US First Western Financial Inc 20191120 0 17.21 17.21 16.95 17 13534 17 down down correct
MYGN.US Myriad Genetics Inc 20191120 0 24.9 25.33 24.65 25 653941 25 up up correct
MYMD.US MyMD Pharmaceuticals Inc 20191120 0 0.28 0.29 0.268 0.2733 208855 13.1184 down down correct
MYRG.US MYR Group Inc 20191120 0 34.13 34.83 33.73 34.6 86583 34.6 up up correct
MYSZ.US My Size Inc 20191120 0 4.66 4.82 3.9101 3.95 134454 3.95 down down correct
NAII.US Natural Alternatives International Inc 20191120 0 8.47 8.47 8.03 8.03 19894 8.03 down down correct
NAKD.US Naked Brand Group Limited 20191120 0 0.0383 0.0384 0.037 0.0371 5555 55.65 down up incorrect
NAOV.US NanoVibronix Inc 20191120 0 2.9 2.94 2.81 2.81 3379 2.81 down down correct
NATH.US Nathan's Famous Inc 20191120 0 76.1 78.2 76.1 76.25 9405 72.5525 up up correct
NATI.US National Instruments Corporation 20191120 0 42.95 43.52 42.81 43.29 1529132 41.0332 up up correct
NATR.US Nature's Sunshine Products Inc 20191120 0 9.65 9.84 9.65 9.73 25826 9.2149 up up correct
NAVI.US Navient Corporation 20191120 0 14.25 14.44 14.22 14.3 1268167 12.7295 up down incorrect
NBEV.US NewAge Inc 20191120 0 2.45 2.45 2.28 2.29 2086251 2.29 down down correct
NBIX.US Neurocrine Biosciences Inc 20191120 0 112.18 114.87 112.01 113.08 1341134 113.08 up up correct
NBN.US Northeast Bank 20191120 0 22.543 22.59 21.56 22 17150 21.9242 down down correct
NBRV.US Nabriva Therapeutics plc 20191120 0 1.82 1.9 1.8 1.83 39667 18.3 up down incorrect
NBSE.US NeuBase Therapeutics Inc 20191120 0 5.1 6.71 4.96 6.32 951061 6.32 up down incorrect
NBTB.US NBT Bancorp Inc 20191120 0 40.26 40.57 40.01 40.27 138787 37.569 up up correct
NCBS.US Nicolet Bankshares Inc 20191120 0 70.62 71.2 70.35 70.37 29094 70.37 down down correct
NCMI.US National CineMedia Inc 20191120 0 6.62 6.86 6.62 6.68 487240 5.7481 up up correct
NCNA.US NuCana plc 20191120 0 6.45 6.96 6.31 6.79 9839 6.79 up up correct
NCSM.US NCS Multistage Holdings Inc 20191120 0 2.43 2.49 2.29 2.36 20127 47.2 down up incorrect
NCTY.US The9 Limited 20191120 0 0.9 0.9399 0.8748 0.931 16145 9.31 up up correct
NDAQ.US Nasdaq Inc 20191120 0 104.98 105.81 104.78 105.7 697127 102.2688 up up correct
NDLS.US Noodles & Company 20191120 0 5.63 5.79 5.58 5.77 239220 5.77 up up correct
NDRA.US ENDRA Life Sciences Inc 20191120 0 0.798 0.798 0.637 0.65 203607 0.65 down down correct
NDRAW.US ENDRA Life Sciences Inc. Warrants 20191120 0 0.25 0.25 0.2 0.2 1646 0.2 down down correct
NDSN.US Nordson Corporation 20191120 0 164.42 165.77 163.08 164.46 311404 161.3507 up down incorrect
NEGG.US Newegg Commerce Inc 20191120 0 4.24 4.24 4.24 4.24 13 4.24
NEO.US NeoGenomics Inc 20191120 0 24.21 24.51 24.105 24.42 689776 24.42 up up correct
NEOG.US Neogen Corporation 20191120 0 63.87 64.84 63.69 64.19 172513 32.095 up down incorrect
NEON.US Neonode Inc 20191120 0 1.35 1.39 1.35 1.37 12314 1.37 up up correct
NEPH.US Nephros Inc 20191120 0 8.3 8.43 7.95 7.95 6707 7.95 down down correct
NEPT.US Neptune Wellness Solutions Inc 20191120 0 2.71 2.89 2.61 2.73 1069373 2.73 up up correct
NERV.US Minerva Neurosciences Inc 20191120 0 5.53 5.87 5.4974 5.72 467047 5.72 up up correct
NESR.US National Energy Services Reunited Corp 20191120 0 7.75 7.99 7.75 7.95 152428 7.95 up up correct
NESRW.US NESRW 20191120 0 0.49 0.51 0.46 0.4602 19200 0.4602 down down correct
NETE.US Net Element Inc 20191120 0 3.52 3.89 3.52 3.69 27224 3.69 up up correct
NEWT.US Newtek Business Services Corp 20191120 0 23 23.25 22.96 23.1 113105 17.8675 up up correct
NEXT.US NextDecade Corporation 20191120 0 6.57 6.78 6.5 6.56 47074 6.56 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20191120 0 17.01 17.07 16.8 16.86 150031 15.7115 down up incorrect
NFE.US New Fortress Energy Inc 20191120 0 15.42 15.48 15.04 15.33 55725 15.0635 down down correct
NFLX.US Netflix Inc 20191120 0 301.01 308.25 301 305.16 5115546 305.16 up up correct
NGM.US NGM Biopharmaceuticals Inc 20191120 0 14.54 15.68 14.29 14.72 221359 14.72 up up correct
NH.US NantHealth Inc 20191120 0 1.03 1.12 1.02 1.08 540802 1.08 up up correct
NHTC.US Natural Health Trends Corp 20191120 0 6.75 6.7839 6.52 6.55 36245 5.1325 down down correct
NICE.US NICE Ltd 20191120 0 149.22 149.475 146.0038 146.73 259811 146.73 down down correct
NICHX.US NICHX 20191120 0 26.51 26.51 26.51 26.51 0 23.8536
NICK.US Nicholas Financial Inc 20191120 0 9.2 9.6 9.2 9.26 5374 9.26 up up correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20191120 0 4.17 4.3 4.1 4.3 53121 4.3 up up correct
NIU.US Niu Technologies 20191120 0 8.95 8.95 8.62 8.77 116801 8.77 down down correct
NK.US NantKwest Inc 20191120 0 1.15 1.25 1.14 1.18 230520 1.18 up up correct
NKLA.US Nikola Corporation 20191120 0 10.22 10.25 10.22 10.25 1798 10.25 up up correct
NKSH.US National Bankshares Inc 20191120 0 44.19 46.94 43.85 45.66 19441 41.3641 up down incorrect
NKTR.US Nektar Therapeutics 20191120 0 18.32 19.98 18.29 19.93 3250540 19.93 up up correct
NLOK.US NortonLifeLock Inc 20191120 0 24.61 24.78 24.5 24.56 2645743 13.5056 down down correct
NLTX.US Neoleukin Therapeutics Inc 20191120 0 3.05 3.5 3 3.25 402719 3.25 up down incorrect
NMFC.US New Mountain Finance Corporation 20191120 0 13.49 13.51 13.41 13.49 408580 10.7056
NMIH.US NMI Holdings Inc 20191120 0 33.41 33.54 32.64 32.81 635605 32.81 down down correct
NMRD.US Nemaura Medical Inc 20191120 0 0.62 0.6934 0.62 0.67 866 6.6995 up up correct
NMRK.US Newmark Group Inc 20191120 0 12.47 12.84 12.47 12.8 1070145 12.5505 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20191120 0 2.15 2.15 1.83 1.83 6700 1.83 down up incorrect
NMTR.US 9 Meters Biopharma Inc 20191120 0 0.8322 0.8322 0.71 0.7486 1117103 0.7486 down down correct
NNBR.US NN Inc 20191120 0 9.16 9.39 8.86 8.95 232346 8.95 down up incorrect
NNDM.US Nano Dimension Ltd 20191120 0 2.7 2.86 2.62 2.69 29302 2.69 down up incorrect
NODK.US NI Holdings Inc 20191120 0 16.5236 17.13 16.52 16.54 16222 16.54 up down incorrect
NOTV.US Inotiv Inc 20191120 0 4.02 4.05 3.75 3.83 101056 3.83 down down correct
NOVN.US Novan Inc 20191120 0 1.93 2.05 1.93 1.98 4893 19.8 up up correct
NOVT.US Novanta Inc 20191120 0 82.83 85.36 82.5435 85 195784 85 up up correct
NPA.US New Providence Acquisition Corp 20191120 0 9.82 9.82 9.82 9.82 100 9.82
NRBO.US NeuroBo Pharmaceuticals Inc 20191120 0 0.3561 0.358 0.34 0.3442 3698 8.605 down down correct
NRC.US National Research Corporation 20191120 0 61.85 63.18 61.85 62.93 46944 61.9306 up up correct
NRIM.US Northrim BanCorp Inc 20191120 0 38.49 38.95 38.05 38.08 14035 34.8494 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20191120 0 20.95 20.95 20.95 20.95 0 17.59
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20191120 0 21.07 21.07 21.07 21.07 0 17.9974
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20191120 0 21.06 21.06 21.06 21.06 0 17.6246
NRXP.US NRx Pharmaceuticals Inc 20191120 0 10.61 10.61 10.61 10.61 0 10.61
NSIT.US Insight Enterprises Inc 20191120 0 65.84 66.62 65.75 66.25 358017 66.25 up up correct
NSPR.US InspireMD Inc 20191120 0 12.6 13.5 11.1 13.05 6693 13.05 up up correct
NSSC.US Napco Security Technologies Inc 20191120 0 30.05 31.12 30.05 30.78 133236 30.78 up up correct
NSTG.US NanoString Technologies Inc 20191120 0 23.89 24.83 23.89 24.74 340372 24.74 up up correct
NSYS.US Nortech Systems Incorporated 20191120 0 4.1972 4.41 4.09 4.14 60597 4.14 down down correct
NTAP.US NetApp Inc 20191120 0 62.33 62.87 61.08 61.44 2471282 57.4455 down up incorrect
NTCT.US NetScout Systems Inc 20191120 0 24.54 24.8 24.15 24.34 325035 24.34 down down correct
NTES.US NetEase Inc 20191120 0 285 289.43 283.56 287.81 3101970 55.1398 up up correct
NTGR.US NETGEAR Inc 20191120 0 26.05 26.515 25.68 25.84 455814 25.84 down down correct
NTIC.US Northern Technologies International Corporation 20191120 0 12.16 12.19 11.81 11.81 16909 11.5618 down down correct
NTLA.US Intellia Therapeutics Inc 20191120 0 15.06 15.55 14.33 14.97 927366 14.97 down down correct
NTNX.US Nutanix Inc 20191120 0 29.38 30.55 29.27 29.9 3575434 29.9 up down incorrect
NTRA.US Natera Inc 20191120 0 40.2 40.22 37.94 39.02 946269 39.02 down down correct
NTRS.US Northern Trust Corporation 20191120 0 106.18 106.98 105.6 106.3 799364 99.5682 up up correct
NTRSO.US Northern Trust Corporation 20191120 0 25.25 25.25 25.07 25.12 92500 22.8231 down down correct
NTUS.US Natus Medical Incorporated 20191120 0 32.13 32.74 31.69 31.69 141113 31.69 down up incorrect
NTWK.US NetSol Technologies Inc 20191120 0 4.21 4.31 4.15 4.24 28479 4.24 up up correct
NUAN.US Nuance Communications Inc 20191120 0 16.53 16.79 16.37 16.6 5553979 16.6 up up correct
NURO.US NeuroMetrix Inc 20191120 0 3.62 4.24 3.21 3.9 462615 3.9 up up correct
NUVA.US NuVasive Inc 20191120 0 72.6 72.725 70.86 71.48 583725 71.48 down down correct
NUWE.US Nuwellis Inc 20191120 0 0.67 0.7323 0.64 0.72 252423 0.72 up up correct
NVAX.US Novavax Inc 20191120 0 3.78 3.81 3.69 3.69 480851 3.69 down down correct
NVCN.US Neovasc Inc 20191120 0 2.97 2.97 2.86 2.89 18849 2.89 down down correct
NVCR.US NovoCure Limited 20191120 0 88.45 91.07 88.4 90.43 1276755 90.43 up up correct
NVDA.US NVIDIA Corporation 20191120 0 207.07 214.55 206.5643 211.18 11825438 52.6232 up up correct
NVEC.US NVE Corporation 20191120 0 62.86 63.845 62 62.18 18278 54.7003 down down correct
NVEE.US NV5 Global Inc 20191120 0 49.26 49.47 48.06 49.07 259918 49.07 down down correct
NVFY.US Nova LifeStyle Inc 20191120 0 0.53 0.55 0.5102 0.52 20701 2.6 down down correct
NVIV.US InVivo Therapeutics Holdings Corp 20191120 0 0.25 0.276 0.2101 0.2327 248680 6.981 down down correct
NVMI.US Nova Measuring Instruments Ltd 20191120 0 36.11 36.29 35.36 35.8 37620 35.8 down up incorrect
NVNO.US enVVeno Medical Corp 20191120 0 14.525 14.75 13.375 13.55 3040 13.55 down down correct
NVNOW.US enVVeno Medical Corporation 20191120 0 0.14 0.14 0.14 0.14 0 0.14
NVOS.US Novo Integrated Sciences Inc 20191120 0 0.055 0.055 0.055 0.055 1 5.5
NWBI.US Northwest Bancshares Inc 20191120 0 16.67 16.74 16.59 16.68 563325 14.7114 up up correct
NWE.US NorthWestern Corporation 20191120 0 69.34 70.02 69.3 69.93 262660 63.8622 up up correct
NWFL.US Norwood Financial Corp 20191120 0 34.64 35.35 34.49 34.72 10037 32.1964 up up correct
NWL.US Newell Brands Inc 20191120 0 19.55 19.58 19.13 19.29 2003968 17.3812 down down correct
NWLI.US National Western Life Group Inc 20191120 0 255.26 259.003 255.26 257 3784 256.0734 up up correct
NWPX.US Northwest Pipe Company 20191120 0 33.29 33.425 32.6 32.84 102883 32.84 down down correct
NWS.US News Corporation 20191120 0 13.22 13.22 13.05 13.14 659732 12.8167 down up incorrect
NWSA.US News Corporation 20191120 0 12.81 12.8566 12.67 12.73 1820383 12.4172 down up incorrect
NXGN.US NextGen Healthcare Inc 20191120 0 16.72 17.05 16.65 16.96 214722 16.96 up up correct
NXPI.US NXP Semiconductors N.V 20191120 0 114.5 116.12 113.07 114.74 3714893 111.6686 up up correct
NXST.US Nexstar Media Group Inc 20191120 0 103.45 105.05 101.285 101.68 651037 97.1851 down down correct
NXTC.US NextCure Inc 20191120 0 36.6 36.7 35.64 36.5 389124 36.5 down down correct
NXTD.US Nxt 20191120 0 0.453 0.5198 0.4511 0.489 488101 4.89 up up correct
NXTP.US Nextplay Technologies Inc 20191120 0 2.186 2.29 2 2 9600 2 down down correct
NYMT.US New York Mortgage Trust Inc 20191120 0 6.09 6.14 6.06 6.14 33011633 5.0324 up down incorrect
NYMTM.US New York Mortgage Trust Inc 20191120 0 25.1 25.1 24.98 25 76785 21.0291 down down correct
NYMTN.US New York Mortgage Trust Inc 20191120 0 25.11 25.45 25.1 25.37 27354 21.311 up down incorrect
NYMTP.US New York Mortgage Trust Inc 20191120 0 25.2758 25.3856 25.15 25.38 8158 21.4237 up up correct
NYMX.US Nymox Pharmaceutical Corporation 20191120 0 1.76 1.91 1.74 1.9 111407 1.9 up up correct
OBCI.US Ocean Bio 20191120 0 3.4201 3.51 3.35 3.35 3092 3.2779 down down correct
OBLG.US Oblong Inc 20191120 0 1 1.04 1 1.04 3766 1.04 up up correct
OBNK.US Origin Bancorp Inc 20191120 0 35.26 35.7 35.03 35.26 57018 34.2987
OBSV.US ObsEva SA 20191120 0 2.92 3 2.66 2.73 284242 2.73 down up incorrect
OBT.US Orange County Bancorp Inc. Common Stock 20191120 0 30 30 30 30 1000 28.1914
OCC.US Optical Cable Corporation 20191120 0 3.2 3.3839 3.2 3.37 2882 3.37 up up correct
OCCI.US OFS Credit Company Inc 20191120 0 16.83 16.86 16.66 16.7516 7601 11.56 down down correct
OCCIP.US OFS Credit Company Inc 20191120 0 25.7 25.7 25.6992 25.7 604 22.1828
OCFC.US OceanFirst Financial Corp 20191120 0 23.81 24.18 23.76 23.95 207262 22.2776 up down incorrect
OCGN.US Ocugen Inc 20191120 0 0.3649 0.3649 0.28 0.29 6954306 0.29 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20191120 0 5.23 5.3 5.17 5.23 2051893 4.3597
OCUL.US Ocular Therapeutix Inc 20191120 0 2.81 2.92 2.78 2.815 394951 2.815 up up correct
OCUP.US Ocuphire Pharma Inc 20191120 0 1.65 2.02 1.56 1.96 54660 7.84 up up correct
OCX.US OncoCyte Corporation 20191120 0 1.7 1.73 1.65 1.65 182366 1.65 down up incorrect
ODFL.US Old Dominion Freight Line Inc 20191120 0 193.4 194.2 190.56 191.11 587866 126.4761 down down correct
ODP.US The ODP Corporation 20191120 0 2.38 2.44 2.31 2.33 779403 22.7995 down down correct
ODT.US Odonate Therapeutics Inc 20191120 0 37.06 39.5 36.355 36.99 143169 36.99 down down correct
OEG.US Orbital Energy Group Inc 20191120 0 1 1.04 0.9581 0.9581 84003 0.9581 down down correct
OESX.US Orion Energy Systems Inc 20191120 0 3.1 3.24 2.66 2.93 830725 2.93 down down correct
OFED.US Oconee Federal Financial Corp 20191120 0 22.5 22.5 22.5 22.5 639 21.7424
OFIX.US Orthofix Medical Inc 20191120 0 44.56 45.34 43.89 44.69 144819 44.69 up down incorrect
OFLX.US Omega Flex Inc 20191120 0 91.7 94.23 91.465 93.35 14792 91.4719 up up correct
OFS.US OFS Capital Corporation 20191120 0 11.94 12 11.93 11.93 39581 9.0467 down down correct
OFSSI.US OFSSI 20191120 0 24.76 24.78 24.62 24.78 9900 21.7284 up up correct
OGI.US OrganiGram Holdings Inc 20191120 0 2.35 2.57 2.27 2.46 6209404 2.46 up down incorrect
OIIM.US O2Micro International Limited 20191120 0 1.62 1.63 1.5927 1.62 11186 1.62
OKTA.US Okta Inc 20191120 0 126 129.7892 125.1835 129.41 2387892 129.41 up up correct
OLED.US Universal Display Corporation 20191120 0 200 204 198.09 200.24 448064 198.61 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20191120 0 63.73 64.95 63.425 64.32 742634 64.32 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20191120 0 55 55.13 53.915 54.48 36080 52.416 down down correct
OMCL.US Omnicell Inc 20191120 0 75.57 76.75 74.01 75.64 304384 75.64 up up correct
OMER.US Omeros Corporation 20191120 0 13.8 14.8953 13.8 14.32 635625 14.32 up up correct
OMEX.US Odyssey Marine Exploration Inc 20191120 0 3.35 3.5 3.29 3.29 25304 3.29 down down correct
OMP.US Oasis Midstream Partners LP 20191120 0 16.21 16.2791 15.7504 15.96 263190 12.0302 down down correct
OMQS.US OMNIQ Corp. Common Stock 20191120 0 8 8 5 5 2553 5 down down correct
ON.US ON Semiconductor Corporation 20191120 0 20.97 21.27 20.675 20.78 4259313 20.78 down down correct
ONB.US Old National Bancorp 20191120 0 18.21 18.38 18.14 18.22 888001 16.9018 up up correct
ONCS.US OncoSec Medical Incorporated 20191120 0 2.04 2.09 1.99 1.99 42459 1.99 down down correct
ONCT.US Oncternal Therapeutics Inc 20191120 0 5.88 5.98 5.83 5.84 25286 5.84 down down correct
ONCY.US Oncolytics Biotech Inc 20191120 0 0.9 1.03 0.8201 1.01 481049 1.01 up up correct
ONTX.US Onconova Therapeutics Inc 20191120 0 0.41 0.41 0.2915 0.3017 60918 4.5255 down down correct
ONVO.US Organovo Holdings Inc 20191120 0 0.5 0.52 0.47 0.475 46772 9.5 down down correct
OPBK.US OP Bancorp 20191120 0 9.715 9.78 9.68 9.68 25249 9.0229 down up incorrect
OPCH.US Option Care Health Inc 20191120 0 3.42 3.48 3.3 3.32 818340 13.28 down down correct
OPGN.US OpGen Inc 20191120 0 1 1.06 0.97 1.02 182481 1.02 up up correct
OPI.US Office Properties Income Trust 20191120 0 31.96 32.52 31.76 32.39 252614 28.0497 up up correct
OPK.US OPKO Health Inc 20191120 0 1.52 1.63 1.51 1.57 9077580 1.57 up down incorrect
OPNT.US Opiant Pharmaceuticals Inc 20191120 0 14.082 14.41 13.78 13.78 22957 13.78 down down correct
OPOF.US Old Point Financial Corporation 20191120 0 29.4 30 28.5001 28.79 4872 27.2817 down down correct
OPRA.US Opera Limited 20191120 0 10 10.14 9.57 9.97 253392 9.97 down down correct
OPRT.US Oportun Financial Corporation 20191120 0 20.08 20.29 18.61 18.91 106413 18.91 down down correct
OPRX.US OptimizeRx Corporation 20191120 0 9.94 10.375 9.89 10.18 68264 10.18 up up correct
OPTN.US OptiNose Inc 20191120 0 10.7 11.66 10.58 11.41 433078 11.41 up up correct
ORGO.US Organogenesis Holdings Inc 20191120 0 7.72 7.823 6.82 7.25 100996 7.25 down down correct
ORGS.US Orgenesis Inc 20191120 0 3.38 3.4 3.26 3.26 14909 3.26 down down correct
ORLY.US O'Reilly Automotive Inc 20191120 0 444.47 447.67 436.7 438.7 640148 438.7 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20191120 0 2.48 2.53 2.38 2.43 80948 2.43 down down correct
ORRF.US Orrstown Financial Services Inc 20191120 0 21.56 21.97 21.56 21.65 19382 20.0406 up down incorrect
ORTX.US Orchard Therapeutics plc 20191120 0 10.51 10.6672 10.41 10.51 275872 10.51
OSAT.US Orbsat Corp Common Stock 20191120 0 3.02 3.02 3.02 3.02 1 15.1
OSBC.US Old Second Bancorp Inc 20191120 0 12.27 12.39 12.2 12.33 96581 12.122 up up correct
OSIS.US OSI Systems Inc 20191120 0 97.88 98.65 97.66 98.29 153432 98.29 up up correct
OSMT.US Osmotica Pharmaceuticals plc 20191120 0 5.05 5.35 4.92 5.05 170357 5.05
OSPN.US OneSpan Inc 20191120 0 18.52 18.65 18.08 18.3 174126 18.3 down down correct
OSS.US One Stop Systems Inc 20191120 0 2.3 2.39 2.25 2.25 17145 2.25 down up incorrect
OSTK.US Overstock.com Inc 20191120 0 7.615 7.8493 7.449 7.7321 1162268 7.7321 up up correct
OSUR.US OraSure Technologies Inc 20191120 0 7.62 7.91 7.56 7.87 717931 7.87 up up correct
OSW.US OneSpaWorld Holdings Limited 20191120 0 15.3 15.54 15.16 15.36 304132 15.1251 up up correct
OTEL.US Otelco Inc 20191120 0 11.64 11.81 11.28 11.28 2758 11.28 down down correct
OTEX.US Open Text Corporation 20191120 0 43.58 43.68 42.833 43.205 372105 41.5982 down down correct
OTIC.US Otonomy Inc 20191120 0 2.41 2.45 2.4 2.4 153352 2.4 down down correct
OTLK.US Outlook Therapeutics Inc 20191120 0 1.05 1.1 1.02 1.05 139508 1.05
OTRK.US Ontrak Inc 20191120 0 14.85 15.8 14.79 15.12 220177 15.12 up up correct
OTTR.US Otter Tail Corporation 20191120 0 48.66 49.05 48.44 48.84 150715 45.7914 up up correct
OVBC.US Ohio Valley Banc Corp 20191120 0 37.61 38.57 37.57 37.6 8237 35.0698 down up incorrect
OVID.US Ovid Therapeutics Inc 20191120 0 2.93 2.99 2.67 2.71 444851 2.71 down up incorrect
OVLY.US Oak Valley Bancorp 20191120 0 18.46 18.85 18.2 18.2 9555 17.5634 down down correct
OWSCX.US OWSCX 20191120 0 20.49 20.49 20.49 20.49 0 19.9151
OXBR.US Oxbridge Re Holdings Limited 20191120 0 0.78 0.9 0.78 0.78 8403 0.78
OXLC.US Oxford Lane Capital Corp 20191120 0 8.36 8.36 8.1 8.24 1330461 5.6867 down down correct
OXLCM.US Oxford Lane Capital Corp 20191120 0 25.63 25.7 25.51 25.63 5150 22.1674
OXSQ.US Oxford Square Capital Corp 20191120 0 5.16 5.24 5.16 5.2 91836 3.8696 up down incorrect
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20191120 0 25.29 25.29 25.05 25.08 5049 21.6394 down down correct
OXSQZ.US Oxford Square Capital Corp. 20191120 0 24.88 24.91 24.58 24.58 1600 21.5914 down down correct
OYST.US Oyster Point Pharma Inc 20191120 0 15.9086 15.9086 14.16 14.48 134186 14.48 down down correct
OZK.US Bank OZK 20191120 0 29.31 29.66 29.05 29.35 926910 27.1697 up up correct
PAA.US Plains All American Pipeline L.P 20191120 0 16.92 17.135 16.77 16.86 4464050 14.2348 down down correct
PAAS.US Pan American Silver Corp 20191120 0 18.72 19.06 18.61 18.91 2331938 18.5381 up up correct
PACB.US Pacific Biosciences of California Inc 20191120 0 5 5.37 4.95 5.21 7005171 5.21 up up correct
PACW.US PacWest Bancorp 20191120 0 37.73 37.92 37.16 37.59 1186863 34.8095 down down correct
PAE.US PAE Incorporated 20191120 0 10.24 10.25 10.24 10.25 55000 10.25 up up correct
PAGP.US Plains GP Holdings L.P 20191120 0 17.37 17.38 17 17.06 2769506 14.4968 down down correct
PAHC.US Phibro Animal Health Corporation 20191120 0 23.18 23.44 22.9 23.23 153493 22.1739 up down incorrect
PALT.US Paltalk Inc. Common Stock 20191120 0 1.285 1.3 1.15 1.2 1700 1.2 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20191120 0 3.1 3.16 3.03 3.03 31060 2.9373 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20191120 0 247.55 250.07 246.08 247.87 1204648 247.87 up down incorrect
PATI.US Patriot Transportation Holding Inc 20191120 0 17.54 17.76 17.3 17.3 3151 8.079 down down correct
PATK.US Patrick Industries Inc 20191120 0 49.44 50.1 48.71 49.08 197012 47.4841 down down correct
PAVM.US PAVmed Inc 20191120 0 0.9147 1.01 0.91 0.9441 880589 0.9441 up down incorrect
PAVMZ.US PAVmed Inc. Series Z Warrant 20191120 0 0.31 0.33 0.3 0.3154 85473 0.3154 up up correct
PAYS.US PaySign Inc 20191120 0 9.5 9.69 8.8 8.97 2214614 8.97 down down correct
PAYX.US Paychex Inc 20191120 0 85.55 86.07 85.275 85.75 1151800 80.9132 up up correct
PBCT.US People's United Financial Inc 20191120 0 16.18 16.39 16.095 16.32 3075586 14.7229 up up correct
PBCTP.US People's United Financial Inc 20191120 0 27.29 27.3 27.1201 27.3 8451 24.3277 up up correct
PBFS.US Pioneer Bancorp Inc 20191120 0 13.17 13.37 13.065 13.15 48651 13.15 down down correct
PBHC.US Pathfinder Bancorp Inc 20191120 0 13.16 13.5 13.15 13.15 8547 12.6288 down down correct
PBIP.US Prudential Bancorp Inc 20191120 0 17.5 18.49 17.5 17.59 18674 16.3969 up up correct
PBPB.US Potbelly Corporation 20191120 0 4.39 4.51 4.36 4.4 131918 4.4 up up correct
PBTS.US Powerbridge Technologies Co. Ltd 20191120 0 2.8 2.84 2.63 2.74 17467 2.74 down down correct
PBYI.US Puma Biotechnology Inc 20191120 0 8.29 8.76 8.085 8.55 1759298 8.55 up down incorrect
PCAR.US PACCAR Inc 20191120 0 79 79.46 78.38 78.85 1057798 72.5157 down down correct
PCB.US PCB Bancorp 20191120 0 17.15 17.38 17.01 17.07 28844 15.9581 down down correct
PCH.US PotlatchDeltic Corporation 20191120 0 43.87 44.18 43.37 43.85 259411 37.7899 down down correct
PCOM.US Points International Ltd 20191120 0 12.21 12.35 11.99 12.1 50078 12.1 down down correct
PCRX.US Pacira BioSciences Inc 20191120 0 42.69 44.74 42.69 44.2 794566 44.2 up up correct
PCSB.US PCSB Financial Corporation 20191120 0 20.49 20.59 20.34 20.46 56331 19.9875 down down correct
PCTI.US PCTEL Inc 20191120 0 8.86 8.94 8.59 8.69 121097 8.1369 down down correct
PCTY.US Paylocity Holding Corporation 20191120 0 113.64 115.97 113.11 114.48 471090 114.48 up up correct
PCYG.US Park City Group Inc 20191120 0 4.86 4.86 4.55 4.6 47510 4.6 down down correct
PCYO.US Pure Cycle Corporation 20191120 0 11.79 12.2 11.79 12.07 83863 12.07 up up correct
PDCE.US PDC Energy Inc 20191120 0 23.46 24.36 23.06 23.69 1527371 23.2576 up up correct
PDCO.US Patterson Companies Inc 20191120 0 18.89 19.085 18.7 18.84 948181 17.3282 down down correct
PDD.US Pinduoduo Inc 20191120 0 31.35 35.03 30.26 31.4 53943748 31.4 up up correct
PDEX.US Pro 20191120 0 12.4 12.855 11.88 12.6789 6330 12.6789 up up correct
PDFS.US PDF Solutions Inc 20191120 0 15.65 15.72 15.3 15.45 106123 15.45 down up incorrect
PDLB.US PDL Community Bancorp 20191120 0 14.2288 14.5 14.01 14.01 19655 14.01 down down correct
PDSB.US PDS Biotechnology Corporation 20191120 0 2.25 2.49 2.2 2.22 36834 2.22 down down correct
PDSKX.US PDSKX 20191120 0 25.39 25.39 25.39 25.39 0 23.9335
PDSRX.US PDSRX 20191120 0 25.36 25.36 25.36 25.36 0 23.8434
PDSYX.US PDSYX 20191120 0 25.41 25.41 25.41 25.41 0 23.9549
PEBK.US Peoples Bancorp of North Carolina Inc 20191120 0 29.2562 30 29.2562 29.51 11646 27.6758 up up correct
PEBO.US Peoples Bancorp Inc 20191120 0 32.5 32.79 32.26 32.47 49250 29.3417 down down correct
PEGA.US Pegasystems Inc 20191120 0 77.4 78.76 77.04 77.91 311433 77.7325 up up correct
PENN.US Penn National Gaming Inc 20191120 0 21.94 22.33 21.825 21.92 863746 21.92 down down correct
PEP.US PepsiCo Inc 20191120 0 134.31 135.2 133.4 133.74 3047718 125.3875 down down correct
PERI.US Perion Network Ltd 20191120 0 5.02 5.08 4.95 5 105915 5 down down correct
PESI.US Perma 20191120 0 6.6 6.84 6.38 6.62 40758 6.62 up up correct
PETQ.US PetIQ Inc 20191120 0 23.47 24.12 23.47 23.72 313016 23.72 up up correct
PETS.US PetMed Express Inc 20191120 0 22.83 23.65 22.71 23.65 623551 21.9389 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20191120 0 0.44 0.45 0.44 0.45 788 2 up down incorrect
PETZ.US TDH Holdings Inc 20191120 0 1.56 1.61 1.55 1.61 13236 1.61 up up correct
PFALX.US PFALX 20191120 0 9.8 9.8 9.8 9.8 0 8.4063
PFBC.US Preferred Bank 20191120 0 53.82 54.76 53.7 54.11 70110 51.2445 up up correct
PFC.US Premier Financial Corp 20191120 0 30.53 30.66 30.08 30.36 99839 28.0582 down up incorrect
PFFLX.US PFFLX 20191120 0 9.8 9.8 9.8 9.8 0 8.346
PFG.US Principal Financial Group Inc 20191120 0 54.33 54.57 53.69 54.28 734475 49.2476 down down correct
PFHD.US Professional Holding Corp 20191120 0 19.125 19.125 19 19 200 19 down down correct
PFIE.US Profire Energy Inc 20191120 0 1.57 1.6 1.57 1.57 47172 1.57
PFIN.US P&F Industries Inc 20191120 0 6.77 7.2263 6.77 6.8 3603 6.7532 up up correct
PFIS.US Peoples Financial Services Corp 20191120 0 49.44 49.56 49.01 49.01 14199 45.3931 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20191120 0 9.8 9.8 9.8 9.8 0 8.0603
PFLT.US PennantPark Floating Rate Capital Ltd 20191120 0 11.75 11.89 11.75 11.89 170112 9.4606 up up correct
PFMT.US Performant Financial Corporation 20191120 0 1.04 1.16 0.9319 0.9319 20137 0.9319 down down correct
PFSW.US PFSweb Inc 20191120 0 3.8 3.8 3.7 3.73 103362 3.73 down down correct
PFX.US Phenixfin Corporation 20191120 0 1.95 2.02 1.95 1.96 131079 38.1915 up up correct
PFXNL.US PhenixFIN Corporation 20191120 0 23.81 23.81 23.46 23.53 3605 20.6703 down down correct
PGC.US Peapack 20191120 0 29.93 30.195 29.68 30 93306 29.5062 up up correct
PGEN.US Precigen Inc 20191120 0 5.78 6.205 5.75 5.97 2209242 5.97 up up correct
PGNY.US Progyny Inc 20191120 0 26.34 28.7 25.0297 26.56 1023359 26.56 up up correct
PHAS.US PhaseBio Pharmaceuticals Inc 20191120 0 3.45 3.84 3.41 3.59 673350 3.59 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20191120 0 24.92 27.01 24.59 25.08 137742 25.08 up down incorrect
PHCF.US Puhui Wealth Investment Management Co. Ltd 20191120 0 2.62 2.62 2.6 2.6 1619 2.6 down down correct
PHIO.US Phio Pharmaceuticals Corp 20191120 0 0.107 0.119 0.1025 0.1145 5071652 6.2975 up up correct
PHUN.US Phunware Inc 20191120 0 1.26 1.37 1.25 1.29 227370 1.29 up up correct
PHUNW.US Phunware Inc 20191120 0 0.16 0.16 0.15 0.15 3083 0.15 down down correct
PI.US Impinj Inc 20191120 0 33.33 33.9 33.0902 33.56 155457 33.56 up up correct
PIIVX.US PIIVX 20191120 0 29.5 29.5 29.5 29.5 0 28.9253
PINC.US Premier Inc 20191120 0 36.7 36.97 36.34 36.65 643834 35.4539 down up incorrect
PIRS.US Pieris Pharmaceuticals Inc 20191120 0 3.75 3.9 3.64 3.68 408130 3.68 down down correct
PIXY.US ShiftPixy Inc 20191120 0 0.26 0.28 0.2369 0.26 2526 10.4
PKBK.US Parke Bancorp Inc 20191120 0 23.27 23.49 23.21 23.21 13442 19.5316 down down correct
PKOH.US Park 20191120 0 32.45 33.07 31.82 31.9 37932 31.0589 down down correct
PLAB.US Photronics Inc 20191120 0 12.21 12.21 11.62 11.69 426157 11.69 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20191120 0 38.6 39.11 38.24 38.82 538712 38.6685 up up correct
PLBC.US Plumas Bancorp 20191120 0 24.07 24.984 24.07 24.1 5451 23.2218 up up correct
PLCE.US The Children's Place Inc 20191120 0 75.76 76.27 71.27 71.54 1084168 70.859 down down correct
PLIN.US China Xiangtai Food Co. Ltd 20191120 0 4.23 4.25 4.1 4.12 36929 4.12 down down correct
PLL.US Piedmont Lithium Inc 20191120 0 7.1624 7.1624 7 7 557 7 down down correct
PLMR.US Palomar Holdings Inc 20191120 0 48.26 51.01 48.25 50.32 185442 50.32 up up correct
PLPC.US Preformed Line Products Company 20191120 0 63.8 68.6 63.8 67.93 14896 66.111 up down incorrect
PLSE.US Pulse Biosciences Inc 20191120 0 14.02 14.2 13.01 13.38 85840 13.38 down down correct
PLUG.US Plug Power Inc 20191120 0 3.41 3.59 3.33 3.48 7848856 3.48 up up correct
PLUS.US ePlus inc 20191120 0 83.93 85.62 83.34 83.66 59669 41.83 down down correct
PLXP.US PLx Pharma Inc 20191120 0 4.98 5 4.75 4.78 6124 4.78 down down correct
PLXS.US Plexus Corp 20191120 0 77 77.46 76.2749 77.1 190424 77.1 up down incorrect
PLYA.US Playa Hotels & Resorts N.V 20191120 0 7.3 7.37 7.25 7.27 265123 7.27 down down correct
PMCB.US PharmaCyte Biotech Inc. Common Stock 20191120 0 0.0372 0.0372 0.0359 0.0365 921 54.7527 down down correct
PMD.US Psychemedics Corporation 20191120 0 9.7 9.75 9.38 9.39 37860 9.1405 down down correct
PME.US Pingtan Marine Enterprise Ltd 20191120 0 1.46 1.46 1.41 1.45 12699 1.45 down down correct
PMFLX.US PMFLX 20191120 0 10.72 10.72 10.72 10.72 0 10.0624
PMTS.US CPI Card Group Inc. Common Stock 20191120 0 0.9392 1.043 0.9392 0.96 11945 0.96 up down incorrect
PNBK.US Patriot National Bancorp Inc 20191120 0 12.12 12.12 12.12 12.12 570 12.1099
PNFP.US Pinnacle Financial Partners Inc 20191120 0 60.3 61.04 60.04 60.41 404125 59.0663 up down incorrect
PNNT.US PennantPark Investment Corporation 20191120 0 5.94 5.98 5.92 5.92 157649 4.6319 down down correct
PNNTG.US PNNTG 20191120 0 25.3 25.38 25 25.217 43300 22.3575 down down correct
PNRG.US PrimeEnergy Resources Corporation 20191120 0 144.18 153.915 144.18 149.91 3846 149.91 up up correct
PNTG.US The Pennant Group Inc 20191120 0 23 25 22.8056 24.72 141603 24.72 up up correct
POAI.US Predictive Oncology Inc 20191120 0 3.788 3.91 3.77 3.8 29284 3.8 up up correct
PODD.US Insulet Corporation 20191120 0 181.82 184.425 177.985 180.23 1282121 180.23 down down correct
POLA.US Polar Power Inc 20191120 0 2.21 2.49 2.21 2.33 31471 2.33 up up correct
POOL.US Pool Corporation 20191120 0 208.91 212.49 208.47 210.76 300262 207.4934 up down incorrect
POPM.US PopMail.com Inc 20191120 0 0 0 0 0 0 0
POWI.US Power Integrations Inc 20191120 0 90.51 91.93 89.94 90.21 296312 44.4254 down down correct
POWL.US Powell Industries Inc 20191120 0 39.14 40.36 39.13 39.56 63681 36.8395 up up correct
POWW.US AMMO Inc 20191120 0 1.32 1.32 1.25 1.26 14325 1.26 down down correct
PPBI.US Pacific Premier Bancorp Inc 20191120 0 32.41 32.47 31.81 32.13 294979 29.768 down down correct
PPBT.US Purple Biotech Ltd 20191120 0 0.0717 0.0733 0.0701 0.073 39296 0.73 up up correct
PPC.US Pilgrim's Pride Corporation 20191120 0 32.36 33.11 32.31 32.64 601408 32.64 up up correct
PPIH.US Perma 20191120 0 9.045 9.5 9 9.03 46413 9.03 down down correct
PPSI.US Pioneer Power Solutions Inc 20191120 0 2.72 2.8102 2.72 2.72 11931 2.6524
PPTA.US Midas Gold Corp. 20191120 0 4.15 4.167 4.08 4.1 10453 4.1 down down correct
PRAA.US PRA Group Inc 20191120 0 36.32 36.91 36.19 36.31 263814 36.31 down down correct
PRDEX.US PREDEX Funds 20191120 0 26.26 26.26 26.26 26.26 0 24.1129
PRDO.US Perdoceo Education Corporation 20191120 0 17 17 16.46 16.68 767545 16.68 down down correct
PRFT.US Perficient Inc 20191120 0 42.23 42.57 41.54 41.82 308792 41.82 down up incorrect
PRGS.US Progress Software Corporation 20191120 0 42.31 42.84 42.05 42.74 386834 41.2209 up up correct
PRIM.US Primoris Services Corporation 20191120 0 21.42 21.56 21.12 21.22 146818 20.7503 down down correct
PRIVX.US Sharespost 100 Fund 20191120 0 29.36 29.36 29.36 29.36 0 28.7837
PRLVX.US PRLVX 20191120 0 29.23 29.23 29.23 29.23 0 28.6523
PROF.US Profound Medical Corp 20191120 0 8.32 8.34 8.3 8.3313 1865 8.3313 up down incorrect
PROV.US Provident Financial Holdings Inc 20191120 0 21.865 22.24 21.73 21.73 24590 20.2163 down up incorrect
PRPH.US ProPhase Labs Inc 20191120 0 2 2.04 2 2.01 2576 1.6977 up up correct
PRPL.US Purple Innovation Inc 20191120 0 7.77 8.27 7.48 8.26 289219 8.26 up up correct
PRPO.US Precipio Inc 20191120 0 2.02 2.04 1.97 2 150990 2 down down correct
PRQR.US ProQR Therapeutics N.V 20191120 0 6.48 7.81 6.48 7.69 551711 7.69 up up correct
PRTA.US Prothena Corporation plc 20191120 0 10.74 11.08 10.4 10.75 597554 10.75 up up correct
PRTH.US Priority Technology Holdings Inc 20191120 0 3.6 3.61 3.4 3.4 22841 3.4 down down correct
PRTK.US Paratek Pharmaceuticals Inc 20191120 0 3.05 3.18 2.9 3 628769 3 down down correct
PRTS.US CarParts.com Inc 20191120 0 2.38 2.4361 2.36 2.36 113767 2.36 down down correct
PRVB.US Provention Bio Inc 20191120 0 8.24 9.21 8.17 9.04 757397 9.04 up up correct
PSEC.US Prospect Capital Corporation 20191120 0 6.5 6.5 6.44 6.44 1793034 5.0706 down down correct
PSHG.US Performance Shipping Inc 20191120 0 0.8885 0.91 0.8506 0.8799 32259 8.6308 down up incorrect
PSMT.US PriceSmart Inc 20191120 0 72.77 73.13 71.85 72.48 141991 71.1537 down up incorrect
PSNL.US Personalis Inc 20191120 0 8.84 9.14 8.68 8.88 365087 8.88 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20191120 0 17.9 17.9 17.9 17.9 0 15.9556
PSTI.US Pluristem Therapeutics Inc 20191120 0 3.22 3.29 3.21 3.27 20237 3.27 up down incorrect
PSTV.US Plus Therapeutics Inc 20191120 0 2.1 2.1304 1.78 1.99 273505 1.99 down down correct
PT.US Pintec Technology Holdings Limited 20191120 0 0.4425 0.5075 0.44 0.4966 152410 0.4966 up down incorrect
PTC.US PTC Inc 20191120 0 73.25 75.07 73.245 74.93 1185341 74.93 up up correct
PTCT.US PTC Therapeutics Inc 20191120 0 44.68 45.39 43.45 43.79 994883 43.79 down down correct
PTDEX.US PREDEX 20191120 0 26.3 26.3 26.3 26.3 0 24.2717
PTE.US PolarityTE Inc 20191120 0 3.14 3.3 3.08 3.13 178306 3.13 down down correct
PTEN.US Patterson 20191120 0 8.23 8.79 8.2 8.48 4471957 8.1753 up up correct
PTGX.US Protagonist Therapeutics Inc 20191120 0 10.72 10.91 10.175 10.26 199217 10.26 down down correct
PTMN.US Portman Ridge Finance Corporation 20191120 0 20.7 20.9 20.5 20.5 8190 15.562 down down correct
PTNR.US Partner Communications Company Ltd 20191120 0 4.59 4.59 4.4844 4.59 561 4.59
PTON.US Peloton Interactive Inc 20191120 0 29.09 29.99 27.75 29.1 2565917 29.1 up up correct
PTRS.US Partners Bancorp 20191120 0 7.55 7.55 7.5 7.51 22966 7.2772 down down correct
PTSI.US P.A.M. Transportation Services Inc 20191120 0 59.26 59.26 58.34 58.5 5434 29.25 down up incorrect
PULM.US Pulmatrix Inc 20191120 0 0.8071 0.8273 0.7849 0.7849 125347 0.7849 down up incorrect
PUYI.US Puyi Inc 20191120 0 5.29 5.57 4.11 4.84 142274 4.84 down down correct
PVAC.US Penn Virginia Corporation 20191120 0 23.98 25.1 23.66 24.495 324660 24.495 up up correct
PVBC.US Provident Bancorp Inc 20191120 0 11.7 11.75 11.6021 11.66 31855 11.4327 down down correct
PWDEX.US PREDEX 20191120 0 26.3 26.3 26.3 26.3 0 24.2716
PWFL.US PowerFleet Inc 20191120 0 5.63 5.84 5.617 5.65 153765 5.65 up up correct
PWOD.US Penns Woods Bancorp Inc 20191120 0 30.5248 31.52 30.5248 30.76 11400 27.5526 up up correct
PXLW.US Pixelworks Inc 20191120 0 3.01 3.01 2.95 2.96 271450 2.96 down down correct
PXS.US Pyxis Tankers Inc 20191120 0 1.11 1.2 1.0536 1.14 110916 1.14 up up correct
PYPL.US PayPal Holdings Inc 20191120 0 105.22 105.38 103.12 104.09 5962021 104.09 down down correct
PZZA.US Papa John's International Inc 20191120 0 59.32 60.515 59.22 60.25 1417143 58.9887 up up correct
QADA.US QAD Inc 20191120 0 48.05 48.75 47.59 48.21 135246 47.7498 up up correct
QADB.US QAD Inc 20191120 0 35.9 35.9 35.9 35.9 1244 35.5221
QCOM.US QUALCOMM Incorporated 20191120 0 87.82 88.36 85.31 85.62 13050440 81.3409 down down correct
QCRH.US QCR Holdings Inc 20191120 0 41.39 41.47 40.84 41.16 54556 40.5865 down down correct
QDEL.US Quidel Corporation 20191120 0 64.78 66.55 64.78 65.82 219928 65.82 up up correct
QFIN.US 360 DigiTech Inc 20191120 0 8.79 8.86 8.24 8.52 580481 8.405 down down correct
QIWI.US QIWI plc 20191120 0 20.92 20.93 18.31 18.98 1474868 15.4344 down down correct
QK.US Q&K International Group Limited 20191120 0 14.17 15 14.12 14.49 12633 14.49 up up correct
QLGN.US Qualigen Therapeutics Inc 20191120 0 0.189 0.1955 0.1705 0.184 10295 4.6 down down correct
QLYS.US Qualys Inc 20191120 0 87.73 88.91 87.26 87.94 289874 87.94 up up correct
QMCO.US Quantum Corporation 20191120 0 5.85 5.85 5.61 5.61 17199 5.61 down down correct
QNST.US QuinStreet Inc 20191120 0 15.18 15.45 15.02 15.4 596222 15.4 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20191120 0 23.94 23.985 23.7849 23.92 84024 21.0038 down down correct
QRHC.US Quest Resource Holding Corporation 20191120 0 2.33 2.41 2.32 2.4 22935 2.4 up down incorrect
QRTEA.US Qurate Retail Inc 20191120 0 9.79 9.81 9.05 9.08 6693871 5.1795 down down correct
QRTEB.US Qurate Retail Inc 20191120 0 5.4256 5.4603 5.4256 5.4603 1009 2.4653 up up correct
QRVO.US Qorvo Inc 20191120 0 102.7 103.94 101.73 101.89 1329864 101.89 down down correct
QTNT.US Quotient Limited 20191120 0 8.29 8.46 8.13 8.29 185756 8.29
QTRX.US Quanterix Corporation 20191120 0 23.15 25.2 23.15 24.22 216748 24.22 up down incorrect
QTT.US Qutoutiao Inc 20191120 0 3 3 2.885 2.99 901384 29.9 down down correct
QUIK.US QuickLogic Corporation 20191120 0 0.266 0.31 0.2639 0.2639 360002 3.6946 down down correct
QUMU.US Qumu Corporation 20191120 0 2.75 2.78 2.52 2.55 37242 2.55 down down correct
QURE.US uniQure N.V 20191120 0 54.27 54.96 52.35 53.52 502457 53.52 down down correct
RADA.US RADA Electronic Industries Ltd 20191120 0 5.26 5.49 5.17 5.17 143416 5.17 down down correct
RAIL.US FreightCar America Inc 20191120 0 2.13 2.15 1.96 1.96 223091 1.96 down up incorrect
RAND.US Rand Capital Corporation 20191120 0 2.6546 2.6546 2.6359 2.6439 1023 19.5392 down down correct
RAPT.US RAPT Therapeutics Inc 20191120 0 17.79 21.8599 17.72 21.24 79655 21.24 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20191120 0 37.32 39.11 37.19 38.57 658841 38.57 up up correct
RAVE.US RAVE Restaurant Group Inc 20191120 0 1.87 1.92 1.7402 1.77 42993 1.77 down down correct
RAVN.US Raven Industries Inc 20191120 0 34.86 35.4 34.43 34.58 124880 34.0443 down down correct
RBB.US RBB Bancorp 20191120 0 20.14 20.29 19.89 19.96 37312 19.0656 down down correct
RBBN.US Ribbon Communications Inc 20191120 0 2.65 2.65 2.55 2.61 543421 2.61 down down correct
RBCAA.US Republic Bancorp Inc 20191120 0 45.39 46.36 45.39 45.62 24746 42.7181 up up correct
RBCN.US Rubicon Technology Inc 20191120 0 8.4199 8.4199 8.25 8.25 2398 8.25 down down correct
RBKB.US Rhinebeck Bancorp Inc 20191120 0 10.9297 10.95 10.86 10.86 6635 10.86 down down correct
RBNC.US Reliant Bancorp Inc 20191120 0 22.21 22.5 21.87 21.87 17910 20.9527 down down correct
RCAT.US Red Cat Holdings Inc 20191120 0 0.8401 1 0.8201 1 2682 1 up up correct
RCEL.US AVITA Medical Inc 20191120 0 7.65 7.69 7.21 7.68 152880 38.4 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20191120 0 10.82 10.82 10.82 10.82 0 9.1718
RCICX.US Resource Credit Income Fund Class C 20191120 0 10.93 10.93 10.93 10.93 0 9.4279
RCII.US Rent 20191120 0 24.75 24.93 24.4 24.6 771074 22.8359 down down correct
RCIIX.US Resource Credit Income Fund Class I Shar 20191120 0 10.84 10.84 10.84 10.84 0 9.1619
RCILX.US RCILX 20191120 0 10.81 10.81 10.81 10.81 0 9.4769
RCIWX.US Resource Credit Income Fund Class W Shar 20191120 0 10.81 10.81 10.81 10.81 0 9.1969
RCKT.US Rocket Pharmaceuticals Inc 20191120 0 15.3 16.1 15.21 15.83 380211 15.83 up down incorrect
RCKY.US Rocky Brands Inc 20191120 0 28.5 28.755 28.05 28.1 40474 26.9698 down down correct
RCM.US R1 RCM Inc 20191120 0 12.47 12.75 12.39 12.54 939997 12.54 up up correct
RCMT.US RCM Technologies Inc 20191120 0 2.9183 2.95 2.84 2.84 14516 2.84 down down correct
RCON.US Recon Technology Ltd 20191120 0 0.6 0.65 0.59 0.65 8774 3.25 up up correct
RCRT.US Recruiter.com Group Inc. Common Stock 20191120 0 1.01 1.12 1 1 6176 2.5 down down correct
RDCM.US RADCOM Ltd 20191120 0 9.8096 9.9 9.625 9.9 10165 9.9 up up correct
RDFN.US Redfin Corporation 20191120 0 19.9 20.53 19.78 20.49 2239406 20.49 up down incorrect
RDHL.US RedHill Biopharma Ltd 20191120 0 5.94 6.17 5.9 5.9 301476 5.9 down down correct
RDI.US Reading International Inc 20191120 0 10.96 11.07 10.85 10.88 51658 10.88 down down correct
RDNT.US RadNet Inc 20191120 0 17.54 18.48 17.54 18.28 1250464 18.28 up up correct
RDUS.US Radius Health Inc 20191120 0 24.38 24.5 23.365 23.7 508759 23.7 down down correct
RDVT.US Red Violet Inc 20191120 0 17.03 17.3738 16.7 16.86 78967 16.86 down up incorrect
RDWR.US Radware Ltd 20191120 0 23.66 23.9009 23.56 23.66 127275 23.66
REAL.US The RealReal Inc 20191120 0 17.12 17.67 16.6 16.93 976763 16.93 down down correct
REDU.US RISE Education Cayman Ltd 20191120 0 7.02 7.28 7.02 7.08 3401 7.08 up down incorrect
REED.US Reed's Inc 20191120 0 0.7928 0.8 0.7476 0.7476 98417 0.7476 down down correct
REFR.US Research Frontiers Incorporated 20191120 0 3.16 3.39 3.16 3.18 121422 3.18 up up correct
REG.US Regency Centers Corporation 20191120 0 65.1 65.1 63.99 64.41 756872 58.9445 down down correct
REGI.US Renewable Energy Group Inc 20191120 0 16.93 17.15 16.7 16.88 590934 16.88 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20191120 0 341.98 347.42 341.98 344.24 1058104 344.24 up up correct
REKR.US Rekor Systems Inc 20191120 0 2.17 2.35 2.11 2.25 61745 2.25 up up correct
RELI.US Reliance Global Group Inc 20191120 0 0.235 0.2799 0.23 0.245 3184 20.9989 up up correct
RELL.US Richardson Electronics Ltd 20191120 0 5.61 5.65 5.556 5.6 12292 5.144 down down correct
REPH.US Recro Pharma Inc 20191120 0 16.64 17.15 16.55 16.93 335292 15.1839 up up correct
REPL.US Replimune Group Inc 20191120 0 12.38 13.38 12.2874 13.27 235255 13.27 up up correct
RESN.US Resonant Inc 20191120 0 2.08 2.13 2.05 2.1 192039 2.1 up up correct
RETA.US Reata Pharmaceuticals Inc 20191120 0 209.69 222.33 206.1 212.89 601428 212.89 up up correct
RFIL.US RF Industries Ltd 20191120 0 6.24 6.28 6.11 6.11 11148 6.0611 down up incorrect
RGCO.US RGC Resources Inc 20191120 0 28.85 29.75 28.7 28.7 13898 27.0491 down up incorrect
RGEN.US Repligen Corporation 20191120 0 86.11 86.87 84.14 85.28 421037 85.28 down down correct
RGLD.US Royal Gold Inc 20191120 0 118.75 120.663 118.41 119.54 519963 117.0283 up up correct
RGLS.US Regulus Therapeutics Inc 20191120 0 0.6146 0.649 0.57 0.591 97275 0.591 down down correct
RGNX.US REGENXBIO Inc 20191120 0 37.67 38.79 37.05 37.66 458819 37.66 down up incorrect
RGP.US Resources Connection Inc 20191120 0 14.89 15.14 14.89 15.01 81100 13.8195 up up correct
RIBT.US RiceBran Technologies 20191120 0 2.5427 2.55 2.44 2.44 101891 2.44 down down correct
RICK.US RCI Hospitality Holdings Inc 20191120 0 19 19.0019 18.58 18.64 55686 18.4261 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20191120 0 2.25 2.39 2.25 2.35 1191058 2.35 up up correct
RILY.US B. Riley Financial Inc 20191120 0 28.36 28.68 28.13 28.59 78623 25.155 up up correct
RILYN.US B. Riley Financial Inc 20191120 0 25.218 25.319 25.17 25.27 6400 22.0417 up up correct
RILYP.US B. Riley Financial Inc 20191120 0 25.368 25.8 25.368 25.8 22500 22.4291 up up correct
RIOT.US Riot Blockchain Inc 20191120 0 1.45 1.46 1.41 1.43 316646 1.43 down down correct
RIVE.US Riverview Financial Corporation 20191120 0 11.61 11.98 11.61 11.67 12486 11.3932 up down incorrect
RKDA.US Arcadia Biosciences Inc 20191120 0 4.59 4.73 4.3 4.36 245203 4.36 down down correct
RLMD.US Relmada Therapeutics Inc 20191120 0 26.26 29 25.9635 27.72 110861 27.72 up down incorrect
RMBI.US Richmond Mutual Bancorporation Inc 20191120 0 14.35 14.55 14.275 14.49 59100 13.5539 up up correct
RMBL.US RumbleON Inc 20191120 0 1.52 1.6 1.35 1.385 7258 27.7 down down correct
RMBS.US Rambus Inc 20191120 0 13.22 13.43 13.121 13.25 555582 13.25 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20191120 0 8.8701 8.9197 8.66 8.66 10780 8.4177 down down correct
RMNI.US Rimini Street Inc 20191120 0 3.99 4.06 3.91 3.93 39724 3.93 down down correct
RMR.US The RMR Group Inc 20191120 0 47.79 48.57 47.67 48.53 267788 38.0637 up up correct
RMRM.US RMR Mortgage Trust 20191120 0 20.27 20.37 20.2 20.2 10600 17.7482 down down correct
RMTI.US Rockwell Medical Inc 20191120 0 2.05 2.12 2.045 2.05 250570 2.05
RNDB.US Randolph Bancorp Inc 20191120 0 16 16.27 15.8 15.8 7926 15.7092 down down correct
RNST.US Renasant Corporation 20191120 0 34.79 35.2 34.525 34.91 195625 32.78 up up correct
RNWK.US RealNetworks Inc 20191120 0 1.42 1.54 1.32 1.32 16352 1.32 down down correct
ROAD.US Construction Partners Inc 20191120 0 18.47 18.915 18.34 18.65 151312 18.65 up up correct
ROCK.US Gibraltar Industries Inc 20191120 0 52.39 52.91 51.96 52.27 186227 52.27 down up incorrect
ROIC.US Retail Opportunity Investments Corp 20191120 0 18.22 18.32 17.5105 18.11 1638977 17.1118 down down correct
ROKU.US Roku Inc 20191120 0 152.21 160.9899 151.17 158.93 26617634 158.93 up down incorrect
ROLL.US RBC Bearings Incorporated 20191120 0 160.62 161.9 154.6 155.45 129986 155.45 down down correct
ROST.US Ross Stores Inc 20191120 0 112.4 112.9082 109.985 110.44 2269722 108.7897 down down correct
RPAY.US Repay Holdings Corporation 20191120 0 14.19 14.31 13.94 14.18 236581 14.18 down up incorrect
RPD.US Rapid7 Inc 20191120 0 54.22 55.38 53.98 54.69 691978 54.69 up up correct
RRBI.US Red River Bancshares Inc 20191120 0 47.62 48.3 47.62 48.3 1200 47.7854 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20191120 0 26.72 27.23 26.59 26.71 152367 26.71 down down correct
RRR.US Red Rock Resorts Inc 20191120 0 23.17 23.96 23.17 23.49 661278 21.8277 up up correct
RSLS.US ReShape Lifesciences Inc 20191120 0 5.4 5.8 5.1 5.8 6345 5.8 up up correct
RSSS.US Research Solutions Inc 20191120 0 3.1 3.2 3.1 3.2 4551 3.2 up down incorrect
RTLR.US Rattler Midstream LP 20191120 0 14.26 14.33 14.01 14.02 208800 11.4646 down down correct
RUBY.US Rubius Therapeutics Inc 20191120 0 7.77 8.1 7.73 7.945 385767 7.945 up down incorrect
RUN.US Sunrun Inc 20191120 0 14.05 14.05 13.47 13.54 2815557 13.54 down down correct
RUSHA.US Rush Enterprises Inc 20191120 0 43.73 44.08 43.16 43.75 289710 28.343 up up correct
RUSHB.US Rush Enterprises Inc 20191120 0 43.4565 43.46 42.21 42.87 17754 27.7047 down down correct
RUTH.US Ruth's Hospitality Group Inc 20191120 0 23.07 23.21 22.7469 22.87 233050 22.6861 down down correct
RVNC.US Revance Therapeutics Inc 20191120 0 16.11 16.5586 16.01 16.29 477223 16.29 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20191120 0 10.4309 10.4309 10.42 10.42 600 10.42 down down correct
RVSB.US Riverview Bancorp Inc 20191120 0 7.02 7.27 7.02 7.16 53143 6.6858 up down incorrect
RWLK.US ReWalk Robotics Ltd 20191120 0 2.09 2.18 2.0101 2.14 117423 2.14 up up correct
RYAAY.US Ryanair Holdings plc 20191120 0 86.81 86.91 84.43 84.85 362961 84.85 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20191120 0 22.05 22.7 21.55 22.21 412834 22.21 up up correct
RZB.US Reinsurance Group of America Incorporated 20191120 0 28.57 28.81 28.56 28.75 27826 25.5782 up down incorrect
SABR.US Sabre Corporation 20191120 0 22.49 22.64 22.185 22.27 1273290 21.5342 down down correct
SAFM.US Sanderson Farms Inc 20191120 0 165.25 167 164.2 165.71 332124 162.173 up up correct
SAFT.US Safety Insurance Group Inc 20191120 0 97.47 98.27 96.61 96.89 41809 87.6916 down down correct
SAGE.US Sage Therapeutics Inc 20191120 0 147.45 152.805 147.45 151.52 576485 151.52 up up correct
SAIA.US Saia Inc 20191120 0 96.12 97.6408 95.51 96.27 229589 96.27 up up correct
SAL.US Salisbury Bancorp Inc 20191120 0 43 43.12 41.66 41.66 10242 39.3933 down down correct
SALM.US Salem Media Group Inc 20191120 0 1.47 1.56 1.47 1.52 28057 1.4525 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20191120 0 12.84 13 12.67 12.67 13784 11.3891 down down correct
SANM.US Sanmina Corporation 20191120 0 31.92 32.37 31.79 32 369981 32 up up correct
SANW.US S&W Seed Company 20191120 0 2.35 2.49 2.25 2.25 48598 2.25 down down correct
SASR.US Sandy Spring Bancorp Inc 20191120 0 35.22 35.59 35.07 35.19 183620 32.645 down down correct
SATS.US EchoStar Corporation 20191120 0 40.12 41.35 40.1 40.63 344635 40.63 up down incorrect
SAVA.US Cassava Sciences Inc 20191120 0 1.24 1.3 1.24 1.27 77333 1.27 up up correct
SBAC.US SBA Communications Corporation 20191120 0 239.78 244.61 238.72 240.75 508758 237.4035 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20191120 0 29.81 29.91 29.32 29.43 253757 29.0866 down up incorrect
SBET.US Sharplink Gaming Ltd 20191120 0 1.08 1.14 1.06 1.1 3900 1.1 up up correct
SBFG.US SB Financial Group Inc 20191120 0 18.45 18.6 18.03 18.15 11286 17.27 down down correct
SBGI.US Sinclair Broadcast Group Inc 20191120 0 37.68 37.81 36.19 36.29 1454409 33.9088 down down correct
SBLK.US Star Bulk Carriers Corp 20191120 0 10.16 10.34 9.76 10.05 683771 8.6585 down down correct
SBNY.US Signature Bank 20191120 0 125.96 126.63 124.19 124.94 411648 121.0545 down down correct
SBRA.US Sabra Health Care REIT Inc 20191120 0 22.33 22.43 21.96 22.01 2144637 18.7862 down down correct
SBSI.US Southside Bancshares Inc 20191120 0 35.12 35.64 34.86 35.09 96709 32.1421 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20191120 0 9.88 9.96 9.81 9.85 77038 9.8262 down down correct
SBUX.US Starbucks Corporation 20191120 0 83.54 84.49 82.98 83.6 6251318 80.5786 up up correct
SCHL.US Scholastic Corporation 20191120 0 35.95 36.25 35.68 35.9 132976 34.3886 down down correct
SCHN.US Schnitzer Steel Industries Inc 20191120 0 20.67 21.07 20.52 20.92 214996 19.7081 up up correct
SCKT.US Socket Mobile Inc 20191120 0 1.7 1.73 1.65 1.65 7699 1.65 down down correct
SCOA.US Scion Tech Growth I 20191120 0 2.93 2.93 2.93 2.93 0 2.93
SCOR.US comScore Inc 20191120 0 3.94 4.22 3.9 4.05 886754 4.05 up up correct
SCPH.US scPharmaceuticals Inc 20191120 0 4.65 5.18 4.6 4.6 43526 4.6 down up incorrect
SCPL.US SciPlay Corporation 20191120 0 10.11 10.22 10 10.07 232151 10.07 down down correct
SCR.US Score Media and Gaming Inc 20191120 0 0.552 0.56 0.55 0.55 8454 0.55 down down correct
SCSC.US ScanSource Inc 20191120 0 35.24 35.665 34.74 35.07 143994 35.07 down down correct
SCVL.US Shoe Carnival Inc 20191120 0 35.75 36.145 35.27 35.82 546014 17.5221 up down incorrect
SCWX.US SecureWorks Corp 20191120 0 11.23 11.62 10.92 11.28 112190 11.28 up up correct
SCYX.US SCYNEXIS Inc 20191120 0 1.1 1.12 1.1 1.11 17261 11.1 up up correct
SDC.US SmileDirectClub Inc 20191120 0 8.87 9.53 8.8 9 6611245 9 up up correct
SEAC.US SeaChange International Inc 20191120 0 3.52 3.63 3.42 3.44 174284 3.44 down down correct
SECO.US Secoo Holding Limited 20191120 0 5.59 5.89 5.2804 5.65 104878 5.65 up up correct
SEDG.US SolarEdge Technologies Inc 20191120 0 79 80.07 77.6055 78.31 847610 78.31 down down correct
SEED.US Origin Agritech Limited 20191120 0 5.31 5.367 5.31 5.367 899 5.367 up up correct
SEEL.US Seelos Therapeutics Inc 20191120 0 0.8763 0.91 0.8013 0.8504 158592 0.8504 down up incorrect
SEIC.US SEI Investments Company 20191120 0 62.96 63.38 62.47 63.31 984124 61.3914 up up correct
SELB.US Selecta Biosciences Inc 20191120 0 1.44 1.45 1.31 1.32 180978 1.32 down down correct
SELF.US Global Self Storage Inc 20191120 0 4.2 4.36 4.15 4.24 33970 3.7286 up up correct
SENEA.US Seneca Foods Corporation 20191120 0 36.1 37.3 36.05 36.05 33250 36.05 down up incorrect
SENEB.US Seneca Foods Corporation 20191120 0 35.82 37.4 35.82 35.9 740 35.9 up up correct
SESN.US Sesen Bio Inc 20191120 0 1.13 1.16 1.11 1.12 1030279 1.12 down down correct
SFBC.US Sound Financial Bancorp Inc 20191120 0 36.246 36.35 35.75 35.75 2174 34.1057 down down correct
SFBS.US ServisFirst Bancshares Inc 20191120 0 36 36.46 35.93 36.32 246085 35.078 up down incorrect
SFET.US Safe 20191120 0 6.22 6.3499 5.9505 6.11 33105 6.11 down down correct
SFIX.US Stitch Fix Inc 20191120 0 22.18 22.256 20.97 21.02 2029639 21.02 down down correct
SFM.US Sprouts Farmers Market Inc 20191120 0 19.73 19.83 19.44 19.63 1027553 19.63 down down correct
SFNC.US Simmons First National Corporation 20191120 0 25.11 25.37 24.88 25.04 478407 23.3409 down down correct
SFST.US Southern First Bancshares Inc 20191120 0 42.55 43.01 42.15 42.4 14142 42.4 down up incorrect
SFT.US Shift Technologies Inc 20191120 0 9.91 9.91 9.91 9.91 10000 9.91
SGA.US Saga Communications Inc 20191120 0 30.37 30.94 29.85 29.85 10369 27.9828 down down correct
SGBX.US SG Blocks Inc 20191120 0 0.297 0.2993 0.2611 0.2655 2172 5.31 down down correct
SGC.US Superior Group of Companies Inc 20191120 0 14.19 14.2 13.66 13.73 113776 13.1846 down up incorrect
SGEN.US Seagen Inc 20191120 0 117.47 122.26 117.47 120.84 1614985 120.84 up down incorrect
SGH.US SMART Global Holdings Inc 20191120 0 31.46 31.9 31.12 31.43 195417 31.43 down down correct
SGLB.US Sigma Labs Inc 20191120 0 0.98 1.09 0.9 1.02 351686 10.2 up up correct
SGMA.US SigmaTron International Inc 20191120 0 4.4522 4.55 4.28 4.28 9489 4.28 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20191120 0 1.422 1.422 1.422 1.422 0 1.422
SGMO.US Sangamo Therapeutics Inc 20191120 0 9.6 9.96 9.58 9.7 1306481 9.7 up up correct
SGMS.US Scientific Games Corporation 20191120 0 29.15 29.69 28.7155 28.8 701189 28.8 down up incorrect
SGOC.US SGOCO Group Ltd 20191120 0 0.93 0.93 0.93 0.93 514 0.93
SGRP.US SPAR Group Inc 20191120 0 1.16 1.29 1.15 1.22 501957 1.22 up up correct
SGRY.US Surgery Partners Inc 20191120 0 12.04 12.79 11.9919 12.505 502558 12.505 up down incorrect
SHBI.US Shore Bancshares Inc 20191120 0 16.48 16.5 16.28 16.33 27157 15.2209 down down correct
SHEN.US Shenandoah Telecommunications Company 20191120 0 35.76 36.3 35.44 35.88 314845 22.358 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20191120 0 0.4881 0.49 0.4518 0.4599 21045 7.3584 down down correct
SHIPW.US Seanergy Maritime Holdings Corp 20191120 0 0.0097 0.0097 0.0097 0.0097 110 0.0097
SHIPZ.US Seanergy Maritime Holdings Corp 20191120 0 0.19 0.19 0.19 0.19 1877 0.19
SHOO.US Steven Madden Ltd 20191120 0 43.34 43.38 42.61 42.92 507084 41.9353 down down correct
SHYF.US The Shyft Group Inc 20191120 0 17.98 17.98 17.49 17.66 296548 17.5182 down down correct
SIBN.US SI 20191120 0 17.41 17.71 17.14 17.32 84960 17.32 down down correct
SIEB.US Siebert Financial Corp 20191120 0 10.25 10.85 10.25 10.63 17717 10.63 up up correct
SIEN.US Sientra Inc 20191120 0 7.89 7.94 7.58 7.88 678093 7.88 down down correct
SIFY.US Sify Technologies Limited 20191120 0 1.26 1.26 1.24 1.26 10251 1.26
SIGA.US SIGA Technologies Inc 20191120 0 5.05 5.22 5.05 5.1 301868 5.1 up up correct
SIGI.US Selective Insurance Group Inc 20191120 0 66.54 66.95 65.32 65.66 335761 63.6941 down up incorrect
SILC.US Silicom Ltd 20191120 0 31.17 31.25 30.19 30.43 51376 30.43 down down correct
SILK.US Silk Road Medical Inc 20191120 0 36.01 37 35.52 36.37 266111 36.37 up up correct
SIMO.US Silicon Motion Technology Corporation 20191120 0 42.8 43.63 42.4882 43.31 242467 40.9437 up up correct
SINO.US Sino 20191120 0 0.66 0.66 0.4901 0.5399 32352 2.6995 down down correct
SINT.US Sintx Technologies Inc 20191120 0 1.65 1.69 1.55 1.57 93221 1.57 down down correct
SIOX.US Sio Gene Therapies Inc 20191120 0 4.5 4.88 4.49 4.83 228013 4.83 up up correct
SIRI.US Sirius XM Holdings Inc 20191120 0 6.93 6.97 6.835 6.9 13479364 6.767 down up incorrect
SISI.US Shineco Inc 20191120 0 0.558 0.558 0.51 0.5172 32454 0.5172 down down correct
SIVB.US SVB Financial Group 20191120 0 228.17 229.7 224.18 228.38 517549 228.38 up up correct
SKYW.US SkyWest Inc 20191120 0 61.99 62.46 61.32 61.81 263148 61.3778 down down correct
SLAB.US Silicon Laboratories Inc 20191120 0 106.41 106.91 103.15 104.42 490210 104.42 down down correct
SLDB.US Solid Biosciences Inc 20191120 0 3.74 4.04 3.7 3.85 1520631 3.85 up up correct
SLGG.US Super League Gaming Inc 20191120 0 2.2 2.27 1.96 2.07 213714 2.07 down down correct
SLGN.US Silgan Holdings Inc 20191120 0 31.05 31.25 30.75 30.82 398621 29.8703 down down correct
SLHG.US Skylight Health Group Inc. Ordinary Shares 20191120 0 0.0892 0.09 0.0849 0.09 81001 0.45 up up correct
SLM.US SLM Corporation 20191120 0 8.65 8.7 8.52 8.6 7446004 8.3635 down down correct
SLMBP.US SLM Corporation 20191120 0 50.684 51.14 50.35 51.12 9895 45.8452 up down incorrect
SLNG.US Stabilis Solutions Inc 20191120 0 4.3 5.15 4.3 4.81 1322 4.81 up up correct
SLNH.US Soluna Holdings Inc 20191120 0 0.68 0.68 0.68 0.68 100 0.68
SLNO.US Soleno Therapeutics Inc 20191120 0 1.5 1.57 1.5 1.54 91282 1.54 up up correct
SLP.US Simulations Plus Inc 20191120 0 35.38 36 34.79 35.41 83327 35.1294 up up correct
SLRC.US SLR Investment Corp 20191120 0 20.5 20.55 20.44 20.55 101315 16.6359 up down incorrect
SLRX.US Salarius Pharmaceuticals Inc 20191120 0 3.02 3.82 2.91 3.5 70189 3.5 up up correct
SLS.US SELLAS Life Sciences Group Inc 20191120 0 4.39 4.89 4.2 4.3 442702 4.3 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20191120 0 0.875 0.875 0.875 0.875 0 0.875
SMBC.US Southern Missouri Bancorp Inc 20191120 0 37.6 37.65 37.16 37.16 21136 35.741 down down correct
SMBK.US SmartFinancial Inc 20191120 0 22.26 22.48 22.065 22.22 49496 21.718 down down correct
SMCI.US Super Micro Computer Inc 20191120 0 21.3 21.5 20.9 21.1 39318 21.1 down down correct
SMED.US Sharps Compliance Corp 20191120 0 4.15 4.15 3.94 3.99 45295 3.99 down up incorrect
SMID.US Smith 20191120 0 6.93 7.05 6.8 7 1300 6.9306 up up correct
SMIT.US Schmitt Industries Inc 20191120 0 3.4291 3.47 3.38 3.38 1878 3.38 down down correct
SMLR.US Semler Scientific Inc. Common Stock 20191120 0 43.5 43.5 43.25 43.45 2334 43.45 down down correct
SMMF.US Summit Financial Group Inc 20191120 0 26.2 26.53 26.02 26.34 14507 24.478 up up correct
SMMT.US Summit Therapeutics Inc 20191120 0 1.56 1.56 1.54 1.545 10463 1.545 down up incorrect
SMPL.US The Simply Good Foods Company 20191120 0 26.51 26.74 26.23 26.64 845807 26.64 up up correct
SMSI.US Smith Micro Software Inc 20191120 0 4.4 4.499 4.35 4.4 371798 4.4
SMTC.US Semtech Corporation 20191120 0 50.52 51.04 49.19 49.3 461315 49.3 down down correct
SMTI.US Sanara MedTech Inc 20191120 0 11 11 10.5 10.5 1463 10.5 down down correct
SNBR.US Sleep Number Corporation 20191120 0 48.28 49 47.84 48.35 309968 48.35 up down incorrect
SNCR.US Synchronoss Technologies Inc 20191120 0 4.41 4.62 4.4 4.55 692872 4.55 up down incorrect
SND.US Smart Sand Inc 20191120 0 2.3 2.305 2.17 2.23 170731 2.23 down down correct
SNDL.US Sundial Growers Inc 20191120 0 3.01 3.01 2.67 2.78 794580 2.78 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20191120 0 6.85 7.04 6.76 6.95 101402 6.95 up up correct
SNES.US SenesTech Inc 20191120 0 0.6303 0.66 0.62 0.6275 3966 12.55 down down correct
SNEX.US StoneX Group Inc 20191120 0 39.26 39.965 39.08 39.42 57034 39.42 up down incorrect
SNFCA.US Security National Financial Corporation 20191120 0 4.9803 4.9803 4.8316 4.8688 25590 4.6369 down down correct
SNGX.US Soligenix Inc 20191120 0 0.98 1 0.933 0.95 64187 0.95 down up incorrect
SNOA.US Sonoma Pharmaceuticals Inc 20191120 0 5.73 5.95 5.4 5.4 5106 5.4 down down correct
SNPS.US Synopsys Inc 20191120 0 141.47 141.78 139.43 140.84 772179 140.84 down down correct
SNT.US Senstar Technologies Ltd. 20191120 0 4.18 4.2 4.11 4.17 20311 2.2836 down down correct
SNY.US Sanofi 20191120 0 46.07 46.207 45.67 45.95 869263 42.6936 down down correct
SOHO.US Sotherly Hotels Inc 20191120 0 6.76 6.78 6.66 6.66 23526 6.1635 down down correct
SOHOB.US Sotherly Hotels Inc 20191120 0 25.702 25.9 25.68 25.6878 1650 23.5816 down down correct
SOHON.US Sotherly Hotels Inc 20191120 0 26.07 26.17 26.07 26.17 1303 23.8815 up down incorrect
SOHOO.US Sotherly Hotels Inc 20191120 0 25.4504 25.508 25.3 25.3 3320 23.053 down up incorrect
SOHU.US Sohu.com Limited 20191120 0 9.81 10.185 9.76 9.86 323394 9.86 up up correct
SOLO.US Electrameccanica Vehicles Corp 20191120 0 1.96 2 1.85 1.91 196987 1.91 down down correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20191120 0 0.388 0.41 0.37 0.37 14504 0.37 down down correct
SOLY.US Soliton Inc 20191120 0 10.7 11.2 10.61 10.8 104087 10.8 up down incorrect
SONM.US Sonim Technologies Inc 20191120 0 2.54 2.54 2.33 2.45 16188 24.5 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20191120 0 0.6834 0.7465 0.67 0.68 38949 17.68 down up incorrect
SONO.US Sonos Inc 20191120 0 14.58 14.68 13.82 13.87 2783308 13.87 down down correct
SOTK.US Sono 20191120 0 2.14 2.3 2.1 2.2 4500 2.2 up down incorrect
SP.US SP Plus Corporation 20191120 0 44.29 44.77 43.78 43.93 146924 43.93 down down correct
SPCB.US SuperCom Ltd 20191120 0 0.68 0.68 0.6501 0.6799 6978 0.6799 down down correct
SPFI.US South Plains Financial Inc 20191120 0 18.965 19.23 18.61 18.94 42700 18.5163 down down correct
SPI.US SPI Energy Co. Ltd 20191120 0 2.37 2.37 2.1811 2.31 4209 2.31 down down correct
SPLK.US Splunk Inc 20191120 0 124 127.74 123.6066 126.81 2213634 126.81 up down incorrect
SPNE.US SeaSpine Holdings Corporation 20191120 0 12.94 13.24 12.75 12.98 108331 12.98 up up correct
SPNS.US Sapiens International Corporation N.V 20191120 0 21.96 22.59 21.94 22.37 119989 21.9884 up up correct
SPOK.US Spok Holdings Inc 20191120 0 11.55 11.69 11.2 11.26 80664 10.1789 down down correct
SPPI.US Spectrum Pharmaceuticals Inc 20191120 0 8.42 9.14 8.4 8.69 1377924 8.69 up up correct
SPRO.US Spero Therapeutics Inc 20191120 0 10 11.41 10 11 133271 11 up up correct
SPSC.US SPS Commerce Inc 20191120 0 55.18 56.6 55.18 55.93 193734 55.93 up down incorrect
SPTN.US SpartanNash Company 20191120 0 12.71 12.79 12.37 12.52 257985 11.3701 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20191120 0 7.01 7.33 6.99 7.09 621463 7.09 up down incorrect
SPWR.US SunPower Corporation 20191120 0 8.4681 8.4881 7.3684 7.4184 8283978 4.8581 down down correct
SQBG.US Sequential Brands Group Inc 20191120 0 0.4 0.4295 0.3968 0.3968 1735 15.872 down down correct
SQBGQ.US Sequential Brands Group Inc 20191120 0 16 17.2 16 16 1735 16
SRAX.US SRAX Inc 20191120 0 1.55 1.56 1.46 1.47 102865 1.47 down down correct
SRCE.US 1st Source Corporation 20191120 0 50.95 51.45 50.64 50.95 54904 48.0633
SRCL.US Stericycle Inc 20191120 0 61.11 62 60.6 61.74 634720 61.74 up up correct
SRDX.US Surmodics Inc 20191120 0 39.05 40.08 39.02 39.94 94026 39.94 up up correct
SREV.US ServiceSource International Inc 20191120 0 1.69 1.7458 1.67 1.67 386334 1.67 down down correct
SRGA.US Surgalign Holdings Inc 20191120 0 1.95 1.96 1.92 1.93 181337 1.93 down down correct
SRNE.US Sorrento Therapeutics Inc 20191120 0 1.52 1.58 1.49 1.56 1109536 1.56 up up correct
SRPT.US Sarepta Therapeutics Inc 20191120 0 98 102.8 98 102.3 1533758 102.3 up down incorrect
SRRA.US Sierra Oncology Inc 20191120 0 0.262 0.262 0.2265 0.233 1208619 9.32 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20191120 0 8.05 8.05 8.05 8.05 0 39.6821
SRRK.US Scholar Rock Holding Corporation 20191120 0 8.45 9 8.25 8.78 111641 8.78 up up correct
SRTS.US Sensus Healthcare Inc 20191120 0 3.62 3.7 3.57 3.63 32629 3.63 up up correct
SSB.US South State Corporation 20191120 0 81.05 82.2 80.825 81.25 153376 77.0179 up up correct
SSBI.US Summit State Bank 20191120 0 12.61 12.645 12.24 12.24 5944 10.3554 down down correct
SSKN.US STRATA Skin Sciences Inc 20191120 0 2.29 2.71 2.15 2.38 63942 2.38 up up correct
SSNC.US SS&C Technologies Holdings Inc 20191120 0 59.35 59.83 58.87 59.29 1250548 58.1233 down up incorrect
SSNT.US SilverSun Technologies Inc 20191120 0 3.32 3.41 3.3 3.31 11371 2.5098 down down correct
SSP.US The E.W. Scripps Company 20191120 0 14.45 14.5 14.05 14.16 284132 13.8257 down up incorrect
SSRM.US SSR Mining Inc 20191120 0 15.15 15.49 15.14 15.33 440019 15.1409 up up correct
SSSS.US SuRo Capital Corp 20191120 0 6.67 6.71 6.6 6.66 93500 3.5524 down down correct
SSTI.US ShotSpotter Inc 20191120 0 23.18 24.16 23.04 23.28 297850 23.28 up up correct
SSYS.US Stratasys Ltd 20191120 0 18.5 18.72 18.22 18.62 833405 18.62 up up correct
STAA.US STAAR Surgical Company 20191120 0 34.85 36.04 34.77 35.67 523129 35.67 up up correct
STAB.US Statera Biopharma Inc 20191120 0 0.57 0.58 0.54 0.54 16900 0.54 down down correct
STAF.US Staffing 360 Solutions Inc 20191120 0 0.8076 0.8452 0.75 0.75 4494 4.4502 down down correct
STBA.US S&T Bancorp Inc 20191120 0 37.94 38.37 37.6748 37.9 93708 34.8586 down up incorrect
STCN.US Steel Connect Inc 20191120 0 1.38 1.49 1.38 1.43 47295 1.43 up up correct
STFC.US State Auto Financial Corporation 20191120 0 32.16 32.6 31.87 31.96 68567 30.7181 down down correct
STGW.US MDC Partners Inc 20191120 0 2.54 2.58 2.45 2.46 278627 2.46 down down correct
STIM.US Neuronetics Inc 20191120 0 4.24 4.45 4.105 4.175 195330 4.175 down up incorrect
STKL.US SunOpta Inc 20191120 0 2.8 2.8989 2.71 2.76 201488 2.76 down up incorrect
STKS.US The ONE Group Hospitality Inc 20191120 0 3.2 3.36 3.15 3.15 36144 3.15 down up incorrect
STLD.US Steel Dynamics Inc 20191120 0 31.41 32.09 31.23 31.5 2114498 29.7122 up up correct
STND.US Standard AVB Financial Corp 20191120 0 28.75 29 28.19 28.19 11618 26.8707 down down correct
STNE.US StoneCo Ltd 20191120 0 35.9 36.29 33.93 35.15 2452489 35.15 down up incorrect
STOK.US Stoke Therapeutics Inc 20191120 0 23.7 24.31 22.43 24.1 150317 24.1 up up correct
STRA.US Strategic Education Inc 20191120 0 138.07 139.68 136.675 138.45 207598 131.9971 up up correct
STRL.US Sterling Construction Company Inc 20191120 0 14.96 15.02 14.58 14.65 158189 14.65 down down correct
STRM.US Streamline Health Solutions Inc 20191120 0 1.1846 1.31 1.1846 1.25 21073 1.25 up down incorrect
STRO.US Sutro Biopharma Inc 20191120 0 11.25 11.39 10.56 10.58 45957 10.58 down down correct
STRR.US Star Equity Holdings Inc 20191120 0 3.41 3.4414 3.1 3.1 42101 3.1 down down correct
STRRP.US Star Equity Holdings Inc 20191120 0 9.486 9.486 9.486 9.486 100 7.6071
STRS.US Stratus Properties Inc 20191120 0 29.05 30.5 28.46 28.75 31361 28.75 down down correct
STRT.US Strattec Security Corporation 20191120 0 22.32 23.25 22.32 23.07 11556 22.7631 up up correct
STSA.US Satsuma Pharmaceuticals Inc 20191120 0 17.98 18.5 16.5 18.25 28094 18.25 up up correct
STX.US Seagate Technology Holdings plc 20191120 0 59.2 59.81 59 59.61 1405921 54.2191 up down incorrect
STXB.US Spirit of Texas Bancshares Inc 20191120 0 21.93 22.325 21.76 22.1 43957 21.4858 up up correct
SUMO.US Sumo Logic Inc 20191120 0 159 165 157 165 36849 165 up up correct
SUMR.US Summer Infant Inc 20191120 0 0.33 0.35 0.3011 0.325 32241 2.925 down down correct
SUNS.US SLR Senior Investment Corp 20191120 0 17.85 17.89 17.75 17.82 23385 14.9329 down down correct
SUNW.US Sunworks Inc 20191120 0 1.35 1.42 1.31 1.31 1253771 1.31 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20191120 0 21.62 22.06 21.51 21.9 743879 21.9 up up correct
SURF.US Surface Oncology Inc 20191120 0 1.49 2.26 1.41 1.99 685767 1.99 up up correct
SURG.US SurgePays Inc. Common Stock 20191120 0 0.31 0.36 0.31 0.358 143435 17.9 up up correct
SVBI.US Severn Bancorp Inc 20191120 0 8.61 8.75 8.6 8.65 16919 8.302 up up correct
SVC.US Service Properties Trust 20191120 0 23.41 23.45 22.95 23.08 1610340 22.3993 down down correct
SVRA.US Savara Inc 20191120 0 0.94 0.9699 0.8803 0.8803 405296 0.8803 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20191120 0 6.4 6.4453 6.32 6.33 16933 6.33 down down correct
SWAV.US ShockWave Medical Inc 20191120 0 37.15 38.49 37 37.95 459883 37.95 up up correct
SWBI.US Smith & Wesson Brands Inc 20191120 0 6.4258 6.4566 6.2183 6.349 1049777 6.2269 down down correct
SWIR.US Sierra Wireless Inc 20191120 0 8.45 8.74 8.36 8.59 579747 8.59 up up correct
SWKH.US SWK Holdings Corporation 20191120 0 13.44 13.44 13.44 13.44 20 13.44
SWKS.US Skyworks Solutions Inc 20191120 0 95.63 97.65 95.6 96.04 2156872 93.0593 up up correct
SWTX.US SpringWorks Therapeutics Inc 20191120 0 19.41 22.25 19.41 21.85 124700 21.85 up up correct
SXTC.US China SXT Pharmaceuticals Inc 20191120 0 3.62 3.72 3.324 3.376 8475 3.376 down down correct
SY.US So 20191120 0 11.84 12.15 11.83 12.02 847245 12.02 up up correct
SYBT.US Stock Yards Bancorp Inc 20191120 0 40.38 40.9 40.13 40.64 64440 38.3896 up down incorrect
SYBX.US Synlogic Inc 20191120 0 2.11 2.19 2.06 2.12 147379 2.12 up up correct
SYNA.US Synaptics Incorporated 20191120 0 58.41 58.41 55.31 56.95 710434 56.95 down down correct
SYNC.US Synacor Inc 20191120 0 1.64 1.67 1.63 1.64 107637 1.64
SYNH.US Syneos Health Inc 20191120 0 51.52 52.97 51.4 52.08 515066 52.08 up down incorrect
SYNL.US Synalloy Corporation 20191120 0 14.155 14.945 13.662 13.77 18131 13.77 down up incorrect
SYPR.US Sypris Solutions Inc 20191120 0 0.85 0.85 0.8236 0.8236 5744 0.8236 down up incorrect
SYRS.US Syros Pharmaceuticals Inc 20191120 0 4.86 4.97 4.7 4.75 376105 4.75 down down correct
TA.US TravelCenters of America Inc 20191120 0 9.61 9.7 9.36 9.45 53564 9.45 down down correct
TACO.US Del Taco Restaurants Inc 20191120 0 7.33 7.38 7.02 7.35 763432 7.223 up down incorrect
TACT.US TransAct Technologies Incorporated 20191120 0 11.24 11.59 11.02 11.27 11569 11.27 up up correct
TAIT.US Taitron Components Incorporated 20191120 0 2.67 2.73 2.66 2.66 9218 2.4281 down down correct
TANH.US Tantech Holdings Ltd 20191120 0 1.65 1.76 1.65 1.74 525209 1.74 up up correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20191120 0 25.6058 25.6532 25.6 25.6341 4671 21.7433 up up correct
TANNL.US TravelCenters of America LLC SR NT 20191120 0 25.156 25.23 25.0906 25.21 7229 21.4861 up up correct
TAOP.US Taoping Inc 20191120 0 0.4365 0.4787 0.43 0.44 5348 2.64 up up correct
TARA.US Protara Therapeutics Inc 20191120 0 0.3 0.3099 0.29 0.29 3729 11.6 down down correct
TAST.US Carrols Restaurant Group Inc 20191120 0 7.55 7.82 7.38 7.6 880148 6.8966 up up correct
TATT.US TAT Technologies Ltd 20191120 0 4.93 4.972 4.9064 4.9064 2926 4.9064 down down correct
TAYD.US Taylor Devices Inc 20191120 0 10.46 10.76 10.38 10.38 4025 10.38 down up incorrect
TBBK.US The Bancorp Inc 20191120 0 10.84 10.98 10.73 10.8 281276 10.8 down down correct
TBK.US Triumph Bancorp Inc 20191120 0 34.36 34.7 34.02 34.6 238037 34.6 up up correct
TBLT.US ToughBuilt Industries Inc 20191120 0 0.2248 0.235 0.2 0.2 53064 2 down down correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20191120 0 0.0089 0.013 0.0089 0.013 10678 0.013 up up correct
TBNK.US Territorial Bancorp Inc 20191120 0 30.74 31.09 30.62 30.62 21963 27.7627 down down correct
TBPH.US Theravance Biopharma Inc 20191120 0 17.37 17.74 17.165 17.6 312365 17.6 up up correct
TC.US TuanChe ADR 20191120 0 2.49 2.49 2.4787 2.49 675 9.96
TCBI.US Texas Capital Bancshares Inc 20191120 0 57.48 57.79 56.225 57.15 332317 57.15 down down correct
TCBK.US TriCo Bancshares 20191120 0 38.36 38.68 38 38.4 69712 36.2585 up up correct
TCCO.US Technical Communications Corporation 20191120 0 2.28 2.33 2.1732 2.33 7767 2.33 up up correct
TCDA.US Tricida Inc 20191120 0 37.8 41.12 37.79 40.19 834832 40.19 up down incorrect
TCFC.US The Community Financial Corporation 20191120 0 33.78 34.18 33.69 33.86 11684 32.7154 up up correct
TCMD.US Tactile Systems Technology Inc 20191120 0 57.9 58.94 57.6 58.31 172738 58.31 up up correct
TCOM.US Trip.com Group Limited 20191120 0 31.66 31.71 30.73 31.01 3745015 31.01 down down correct
TCON.US TRACON Pharmaceuticals Inc 20191120 0 3.1804 3.67 3.1764 3.66 36570 3.66 up up correct
TCPC.US BlackRock TCP Capital Corp 20191120 0 14.11 14.12 14.01 14.1 166730 11.1307 down down correct
TCRR.US TCR2 Therapeutics Inc 20191120 0 15.66 16.49 15.6 16.39 116306 16.39 up down incorrect
TCX.US Tucows Inc 20191120 0 55.38 55.85 53.46 53.63 56724 53.63 down down correct
TDAC.US Trident Acquisitions Corp 20191120 0 10.49 10.5 10.49 10.5 475 10.5 up up correct
TDACU.US Trident Acquisitions Corp 20191120 0 10.6444 10.6444 10.6444 10.6444 100 10.6444
TDACW.US Trident Acquisitions Corp. Warrant 20191120 0 0.0807 0.0807 0.0807 0.0807 200 0.0807
TDW.US WT 20191120 0 0.71 0.71 0.71 0.71 569 0.0785
TEAM.US Atlassian Corporation Plc 20191120 0 125.88 129.71 125.1063 127.49 1830818 127.49 up down incorrect
TECH.US Bio 20191120 0 215.77 219 214.01 218.13 270353 216.3897 up up correct
TECTP.US Tectonic Financial Inc 20191120 0 10.3 10.347 10.26 10.347 5900 8.5511 up up correct
TEDU.US Tarena International Inc 20191120 0 0.87 0.9 0.805 0.82 24713 4.1 down up incorrect
TELA.US TELA Bio Inc 20191120 0 11.4 12.39 11.4 11.95 98061 11.95 up up correct
TELL.US Tellurian Inc 20191120 0 7.72 8.07 7.66 7.95 898184 7.95 up up correct
TENB.US Tenable Holdings Inc 20191120 0 27.41 28.01 26.49 27.505 329812 27.505 up up correct
TENX.US Tenax Therapeutics Inc 20191120 0 1.15 1.211 1.1357 1.15 39034 1.15
TER.US Teradyne Inc 20191120 0 63.96 64.68 63.3 63.85 2010617 63.2456 down down correct
TESS.US TESSCO Technologies Incorporated 20191120 0 11.77 12.3 11.76 11.79 29868 11.7553 up up correct
TFFP.US TFF Pharmaceuticals Inc 20191120 0 5.09 5.1 5.05 5.1 633 5.1 up up correct
TFSL.US TFS Financial Corporation 20191120 0 19.92 20.15 19.84 19.93 207772 17.4377 up up correct
TGA.US TransGlobe Energy Corporation 20191120 0 1.11 1.155 1.09 1.14 238248 1.0668 up down incorrect
TGLS.US Tecnoglass Inc 20191120 0 8.23 8.23 7.81 7.92 57370 7.5878 down up incorrect
TGTX.US TG Therapeutics Inc 20191120 0 7.92 8.06 7.64 7.8 1428827 7.8 down down correct
TH.US Target Hospitality Corp 20191120 0 3.96 4.23 3.94 4.15 191823 4.15 up up correct
THCA.US Tuscan Holdings Corp. II 20191120 0 9.78 9.78 9.78 9.78 2500 9.78
THCAU.US Tuscan Holdings Corp. II 20191120 0 10.06 10.06 10.06 10.06 20000 10.06
THFF.US First Financial Corporation 20191120 0 43.79 44.32 43.54 43.73 40836 41.554 down down correct
THMA.US Thimble Point Acquisition Corp 20191120 0 0.34 0.34 0.34 0.34 0 0.34
THMO.US ThermoGenesis Holdings Inc 20191120 0 3.79 3.9531 3.6 3.62 52665 3.62 down down correct
THRM.US Gentherm Incorporated 20191120 0 41.5 41.7 40.7 40.91 195112 40.91 down down correct
THTX.US Theratechnologies Inc 20191120 0 3.43 3.45 3.29 3.34 120624 3.34 down down correct
THWWW.US Target Hospitality Corp 20191120 0 0.52 0.7 0.5 0.7 12500 0.7 up up correct
TIGO.US Millicom International Cellular S.A 20191120 0 43.18 44.24 43.18 44.02 61835 44.02 up up correct
TIGR.US UP Fintech Holding Limited 20191120 0 3.7 3.7 3.563 3.62 241400 3.62 down up incorrect
TILE.US Interface Inc 20191120 0 16.46 16.68 16.32 16.38 323168 16.1223 down down correct
TIPLX.US Total Income + Real Estate Fund Class L 20191120 0 30.44 30.44 30.44 30.44 0 27.3774
TIPPX.US Total Income + Real Estate Fund CL C 20191120 0 29.38 29.38 29.38 29.38 0 26.0151
TIPRX.US Totl In Rl Est A 20191120 0 30.63 30.63 30.63 30.63 0 27.5578
TIPT.US Tiptree Inc 20191120 0 7.87 7.92 7.05 7.88 52459 7.5401 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20191120 0 31.13 31.13 31.13 31.13 0 28.0282
TITN.US Titan Machinery Inc 20191120 0 17.69 17.8 17.08 17.28 116962 17.28 down up incorrect
TLF.US Tandy Leather Factory Inc 20191120 0 13.66 13.66 13.61 13.61 2300 12.9342 down down correct
TLGT.US Teligent Inc 20191120 0 0.6202 0.64 0.6201 0.6201 5769 6.201 down down correct
TLRY.US Tilray Inc 20191120 0 20.35 21.26 20.23 20.92 2272754 20.92 up up correct
TLSA.US Tiziana Life Sciences PLC 20191120 0 2.85 2.85 2.8 2.8133 2227 1.1253 down up incorrect
TMDI.US Titan Medical Inc 20191120 0 0.59 0.64 0.5511 0.621 537873 0.621 up up correct
TMDX.US TransMedics Group Inc 20191120 0 18.01 18.55 17.63 17.85 109169 17.85 down down correct
TMUS.US T 20191120 0 76.85 77.675 76.72 77.64 2796916 77.64 up up correct
TNDM.US Tandem Diabetes Care Inc 20191120 0 67.24 70 66.21 68.55 2011949 68.55 up up correct
TNT.US Peak Fintech Group Inc. Common Shares 20191120 0 1800 1850 1800 1800 73910 1800
TNXP.US Tonix Pharmaceuticals Holding Corp 20191120 0 1.45 1.54 1.44 1.46 1871258 1.46 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20191120 0 0.1095 0.1095 0.08 0.08 10994 0.64 down up incorrect
TOPS.US Top Ships Inc 20191120 0 0.74 0.75 0.68 0.6841 651310 17.1025 down down correct
TOUR.US Tuniu Corporation 20191120 0 3.0201 3.0201 2.88 2.9 34686 2.9 down down correct
TOWN.US TowneBank 20191120 0 28.23 28.42 27.92 28.12 200442 26.3779 down down correct
TPIC.US TPI Composites Inc 20191120 0 16.19 16.35 16.115 16.25 422333 16.25 up up correct
TPST.US Tempest Therapeutics Inc 20191120 0 8.1 8.27 8.03 8.16 1628 122.4 up up correct
TPTX.US Turning Point Therapeutics Inc 20191120 0 50.53 52.4 50.1563 52.13 460234 52.13 up up correct
TREE.US LendingTree Inc 20191120 0 366.23 374.95 366.23 370.35 100554 370.35 up up correct
TRHC.US Tabula Rasa HealthCare Inc 20191120 0 41.5 43.84 41.24 43.24 425447 43.24 up up correct
TRIB.US Trinity Biotech plc 20191120 0 1 1 0.8851 0.887 13583 0.887 down down correct
TRIL.US Trillium Therapeutics Inc 20191120 0 0.2941 0.339 0.2688 0.3298 1259902 0.3298 up up correct
TRIP.US TripAdvisor Inc 20191120 0 28.42 28.42 27.8 27.98 3880489 27.98 down down correct
TRIT.US Triterras Inc 20191120 0 9.85 9.85 9.85 9.85 221467 9.85
TRMB.US Trimble Inc 20191120 0 39.34 39.905 38.945 39.39 1506806 39.39 up up correct
TRMK.US Trustmark Corporation 20191120 0 34.51 34.67 33.97 34.29 253270 31.9281 down down correct
TRNS.US Transcat Inc 20191120 0 31.93 32.79 31.4702 32.08 33417 32.08 up down incorrect
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20191120 0 0.0016 0.0016 0.0016 0.0016 46 0.31
TROO.US TROOPS Inc 20191120 0 0.93 0.93 0.93 0.93 500 0.93
TROW.US T. Rowe Price Group Inc 20191120 0 121.28 121.6 119.81 120.93 601205 113.9806 down down correct
TRS.US TriMas Corporation 20191120 0 30.74 31.21 30.42 30.57 192470 30.5336 down down correct
TRST.US TrustCo Bank Corp NY 20191120 0 8.77 8.83 8.72 8.75 280775 39.9708 down down correct
TRUE.US TrueCar Inc 20191120 0 4.47 4.56 4.38 4.545 1684863 4.545 up down incorrect
TRUP.US Trupanion Inc 20191120 0 34.17 34.865 33.8 34.39 333057 34.39 up up correct
TRVG.US trivago N.V 20191120 0 2.42 2.54 2.42 2.5 302232 2.5 up up correct
TRVI.US Trevi Therapeutics Inc 20191120 0 4.2 4.4713 3.9231 4.11 8001 4.11 down down correct
TRVN.US Trevena Inc 20191120 0 0.7458 0.75 0.667 0.6678 1090134 0.6678 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20191120 0 34.8 35.04 33.85 33.94 79200 24.6661 down down correct
TSBK.US Timberland Bancorp Inc 20191120 0 29.65 29.76 29.17 29.4 17404 27.251 down down correct
TSC.US TriState Capital Holdings Inc 20191120 0 23.97 24.14 23.82 24.04 145686 24.04 up up correct
TSCAP.US TriState Capital Holdings Inc 20191120 0 26.72 26.72 26.72 26.72 1059 22.9807
TSCBP.US TriState Capital Holdings Inc 20191120 0 26.981 26.991 26.807 26.822 3400 23.2906 down down correct
TSCO.US Tractor Supply Company 20191120 0 96.51 96.97 95.4 96.86 911315 94.2923 up up correct
TSEM.US Tower Semiconductor Ltd 20191120 0 21.97 22.38 21.7307 22.05 272203 22.05 up up correct
TSIFX.US TSIFX 20191120 0 9.98 9.98 9.98 9.98 0 9.1754
TSLA.US Tesla Inc 20191120 0 360 361.2 349.57 352.22 33669824 70.444 down down correct
TTCF.US Tattooed Chef Inc 20191120 0 10.185 10.19 10.185 10.19 1100 10.19 up down incorrect
TTD.US The Trade Desk Inc 20191120 0 236 243.11 235.07 240.47 1344717 24.047 up up correct
TTEC.US TTEC Holdings Inc 20191120 0 45.73 46.175 45.1 45.67 117856 43.3205 down down correct
TTEK.US Tetra Tech Inc 20191120 0 85.89 87.74 85.66 86.28 425456 85.0541 up down incorrect
TTGT.US TechTarget Inc 20191120 0 29.03 29.6 28.7 28.97 134062 28.97 down down correct
TTMI.US TTM Technologies Inc 20191120 0 12.98 13.095 12.835 13 771597 13 up up correct
TTNP.US Titan Pharmaceuticals Inc 20191120 0 0.1575 0.1575 0.1445 0.15 120430 4.5 down down correct
TTOO.US T2 Biosystems Inc 20191120 0 1.99 1.99 1.77 1.78 565253 1.78 down up incorrect
TTSH.US Tile Shop Holdings Inc. Common Stock 20191120 0 1.45 1.46 1.39 1.43 318748 1.3181 down down correct
TTWO.US Take 20191120 0 123.5 124.41 122.57 123.4 1359161 123.4 down down correct
TURN.US 180 Degree Capital Corp 20191120 0 2.14 2.16 2.14 2.15 14224 6.45 up down incorrect
TUSK.US Mammoth Energy Services Inc 20191120 0 1.35 1.562 1.26 1.5 416920 1.5 up up correct
TVTX.US Travere Therapeutics Inc 20191120 0 12.89 13.18 12.875 13.14 529134 13.14 up down incorrect
TVTY.US Tivity Health Inc 20191120 0 21.81 22.48 21.47 21.99 1699352 21.99 up up correct
TW.US Tradeweb Markets Inc 20191120 0 44 44.935 43.98 44.67 1127900 44.1704 up up correct
TWIN.US Twin Disc Incorporated 20191120 0 10.32 10.61 10.05 10.07 28337 10.07 down down correct
TWNK.US Hostess Brands Inc 20191120 0 13.45 13.68 13.45 13.52 931757 13.52 up up correct
TWNKW.US Hostess Brands Inc 20191120 0 1.45 1.49 1.45 1.47 20900 1.47 up up correct
TWOU.US 2U Inc 20191120 0 22.5 22.86 22.14 22.84 965045 22.84 up up correct
TWST.US Twist Bioscience Corporation 20191120 0 21.69 23.45 21.69 22.85 304696 22.85 up down incorrect
TXG.US 10x Genomics Inc 20191120 0 63.89 65.88 62.2001 63.55 91540 63.55 down down correct
TXMD.US TherapeuticsMD Inc 20191120 0 2.56 2.72 2.56 2.67 3845818 2.67 up up correct
TXN.US Texas Instruments Incorporated 20191120 0 117.25 117.7 115.49 116.23 4369014 110.3127 down down correct
TXRH.US Texas Roadhouse Inc 20191120 0 57.39 57.665 56.84 57.4 428159 55.9418 up up correct
TYHT.US Shineco Inc 20191120 0 0.558 0.558 0.51 0.5172 32454 4.6548 down down correct
TYME.US Tyme Technologies Inc 20191120 0 1.03 1.11 1.02 1.05 341083 1.05 up up correct
TZOO.US Travelzoo 20191120 0 9.61 9.85 9.36 9.47 42384 9.47 down down correct
UAL.US United Airlines Holdings Inc 20191120 0 92.75 93.46 90.85 91.7 3133884 91.7 down down correct
UBCP.US United Bancorp Inc 20191120 0 12.55 12.55 12.17 12.17 5131 11.1396 down down correct
UBFO.US United Security Bancshares 20191120 0 10.34 10.34 10.26 10.26 35109 9.1144 down up incorrect
UBOH.US United Bancshares Inc 20191120 0 21.89 22 21.7 21.75 4871 20.5563 down down correct
UBSI.US United Bankshares Inc 20191120 0 38 38.27 37.39 37.77 768676 34.18 down up incorrect
UBX.US Unity Biotechnology Inc 20191120 0 6.75 7.24 6.72 6.93 319017 6.93 up down incorrect
UCBI.US United Community Banks Inc 20191120 0 31.24 31.52 30.95 31.06 268976 29.0642 down up incorrect
UCTT.US Ultra Clean Holdings Inc 20191120 0 22.02 22.35 21.57 21.7 609309 21.7 down down correct
UEIC.US Universal Electronics Inc 20191120 0 57.77 58.84 56.76 57.34 64972 57.34 down down correct
UEPS.US Net 1 UEPS Technologies Inc 20191120 0 3.2 3.73 3.2 3.56 686631 3.56 up up correct
UFCS.US United Fire Group Inc 20191120 0 43.87 44.44 43.87 44.28 71364 41.3163 up down incorrect
UFPI.US UFP Industries Inc 20191120 0 49.87 50.72 49.675 49.98 434284 48.8787 up down incorrect
UFPT.US UFP Technologies Inc 20191120 0 43.06 45.726 43.06 44.85 77654 44.85 up up correct
UG.US United 20191120 0 18.9446 19.43 18.76 18.76 2667 16.9429 down up incorrect
UGRO.US urban 20191120 0 2.5 2.5 2.25 2.25 600 13.5 down down correct
UHAL.US AMERCO 20191120 0 362.98 366.8664 360.53 364.01 61486 360.565 up down incorrect
UIHC.US United Insurance Holdings Corp 20191120 0 12.84 13.02 12.76 12.84 88216 11.8359
UK.US Ucommune International Ltd 20191120 0 9.875 9.875 9.875 9.875 190000 9.875
ULBI.US Ultralife Corporation 20191120 0 8.98 9.1209 8.7 8.7 20014 8.7 down down correct
ULH.US Universal Logistics Holdings Inc 20191120 0 20.02 20.34 19.745 19.82 53828 19.1248 down down correct
ULTA.US Ulta Beauty Inc 20191120 0 236.83 236.95 231.97 234.29 1764634 234.29 down down correct
UMBF.US UMB Financial Corporation 20191120 0 65.2 66.03 65.005 65.69 212287 63.1155 up up correct
UMPQ.US Umpqua Holdings Corporation 20191120 0 16.24 16.425 16.16 16.27 1172961 14.5855 up down incorrect
UNAM.US Unico American Corporation 20191120 0 6.25 6.48 6.15 6.15 8006 6.15 down up incorrect
UNB.US Union Bankshares Inc 20191120 0 36.451 37.045 35.99 35.99 4063 32.6995 down up incorrect
UNIQX.US UNIQX 20191120 0 26.52 26.52 26.52 26.52 0 24.3114
UNIT.US Uniti Group Inc 20191120 0 6.75 6.91 6.0902 6.165 5158139 5.2976 down down correct
UNTY.US Unity Bancorp Inc 20191120 0 21.95 22.2 21.64 21.97 13781 21.1139 up up correct
UONE.US Urban One Inc 20191120 0 2.21 2.21 2.21 2.21 7 2.21
UONEK.US Urban One Inc 20191120 0 2.07 2.1 2 2 12504 2 down down correct
UPLD.US Upland Software Inc 20191120 0 37.47 38.67 37.41 38.21 229290 38.21 up up correct
UPWK.US Upwork Inc 20191120 0 11.66 11.89 11.64 11.77 524914 11.77 up up correct
URBN.US Urban Outfitters Inc 20191120 0 24.54 25.28 23.97 24.405 16293470 24.405 down down correct
URGN.US UroGen Pharma Ltd 20191120 0 28.41 29.56 28 29.5 308519 29.5 up up correct
USAK.US USA Truck Inc 20191120 0 7.25 7.58 7.21 7.27 70131 7.27 up up correct
USAP.US Universal Stainless & Alloy Products Inc 20191120 0 14.39 14.58 14.22 14.22 22815 14.22 down down correct
USAU.US U.S. Gold Corp 20191120 0 0.69 0.7 0.6796 0.6796 40252 6.796 down up incorrect
USEG.US U.S. Energy Corp 20191120 0 0.37 0.42 0.3585 0.3585 23443 3.585 down down correct
USIO.US Usio Inc 20191120 0 2.043 2.1 1.945 1.99 12166 1.99 down down correct
USLM.US United States Lime & Minerals Inc 20191120 0 96.55 96.55 96.28 96.28 3806 90.0961 down down correct
USQIX.US USQ Core Real Estate Fund 20191120 0 25.77 25.77 25.77 25.77 0 23.7771
USQSX.US USQ Core Real Estate Fund 20191120 0 25.77 25.77 25.77 25.77 0 23.7778
USWS.US U.S. Well Services Inc 20191120 0 1.89 1.99 1.8 1.89 21410 6.615
UTHR.US United Therapeutics Corporation 20191120 0 92.25 95.88 92.25 94.83 654101 94.83 up up correct
UTMD.US Utah Medical Products Inc 20191120 0 101.47 104.115 100.99 102.82 12949 98.4638 up up correct
UTSI.US UTStarcom Holdings Corp 20191120 0 2.96 2.99 2.96 2.98 8905 2.98 up up correct
UVSP.US Univest Financial Corporation 20191120 0 25.67 25.89 25.54 25.57 92933 23.8504 down up incorrect
UXIN.US Uxin Limited 20191120 0 2.44 2.55 2.415 2.48 352210 2.48 up up correct
VABK.US Virginia National Bankshares Corporation 20191120 0 37.25 37.25 37.07 37.07 921 33.8538 down down correct
VALU.US Value Line Inc 20191120 0 27.8 28.11 27.61 27.61 3334 26.0861 down down correct
VBFC.US Village Bank and Trust Financial Corp 20191120 0 34.9101 35 34.9101 35 1601 34.9125 up up correct
VBIV.US VBI Vaccines Inc 20191120 0 0.59 0.6449 0.5742 0.6394 4821933 0.6394 up up correct
VBLT.US Vascular Biogenics Ltd 20191120 0 1.12 1.15 1.11 1.11 60746 1.11 down down correct
VBTX.US Veritex Holdings Inc 20191120 0 24.8 25.16 24.8 25 329586 23.6252 up up correct
VC.US Visteon Corporation 20191120 0 91.16 91.81 89.1 90 314002 90 down down correct
VCEL.US Vericel Corporation 20191120 0 18.4 18.985 18.39 18.84 613057 18.84 up up correct
VCMIX.US Versus Capital Multi 20191120 0 28.27 28.27 28.27 28.27 0 26.0849
VCNX.US Vaccinex Inc 20191120 0 4.95 5.125 4.75 4.75 3304 4.75 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20191120 0 25.57 25.57 25.57 25.57 0 24.0794
VCTR.US Victory Capital Holdings Inc 20191120 0 18.97 19.17 18.97 19 91564 18.4171 up down incorrect
VCYT.US Veracyte Inc 20191120 0 25.83 26.51 25.83 26.25 498293 26.25 up up correct
VECO.US Veeco Instruments Inc 20191120 0 14.57 14.73 14.1702 14.38 230625 14.38 down up incorrect
VEON.US VEON Ltd 20191120 0 2.38 2.48 2.36 2.45 7258504 2.2859 up up correct
VERB.US Verb Technology Company Inc 20191120 0 0.92 0.94 0.844 0.88 84783 0.88 down down correct
VERBW.US Verb Technology Company Inc 20191120 0 0.33 0.33 0.33 0.33 603 0.33
VERI.US Veritone Inc 20191120 0 3.13 3.25 3.07 3.07 377737 3.07 down down correct
VERO.US Venus Concept Inc 20191120 0 3.28 3.48 3.18 3.25 41422 3.25 down down correct
VERU.US Veru Inc 20191120 0 1.93 2 1.91 1.96 170839 1.96 up down incorrect
VERY.US Vericity Inc 20191120 0 21.851 23 21.851 22.7084 2940 15.3736 up up correct
VFF.US Village Farms International Inc 20191120 0 6.45 7.16 6.36 7.07 1923314 7.07 up up correct
VFLEX.US VFLEX 20191120 0 25.44 25.44 25.44 25.44 0 22.7428
VG.US Vonage Holdings Corp 20191120 0 7.36 7.43 7.16 7.22 5520279 7.22 down down correct
VIA.US Via Renewables Inc 20191120 0 10.85 11.02 10.81 10.84 111998 9.2414 down up incorrect
VIAC.US ViacomCBS Inc 20191120 0 39.23 39.48 38.5343 39.01 5065428 36.4375 down down correct
VIACA.US ViacomCBS Inc 20191120 0 44.27 44.38 43.6903 44.2 9461 41.5855 down down correct
VIASP.US Via Renewables Inc 20191120 0 24.99 25.1 24.95 25 12600 20.7352 up up correct
VIAV.US Viavi Solutions Inc 20191120 0 15.67 15.76 15.38 15.47 1579055 15.47 down down correct
VICR.US Vicor Corporation 20191120 0 38.77 39.04 38.04 38.34 204963 38.34 down down correct
VIOT.US Viomi Technology Co. Ltd 20191120 0 10.52 10.7997 9.7 9.98 145058 9.98 down down correct
VIR.US Vir Biotechnology Inc 20191120 0 12.77 13.1211 12.34 12.47 80658 12.47 down down correct
VIRC.US Virco Mfg. Corporation 20191120 0 3.87 4 3.8 3.8 4271 3.8 down down correct
VIRT.US Virtu Financial Inc 20191120 0 16.6 16.82 16.46 16.65 637962 15.1701 up up correct
VIRX.US Viracta Therapeutics Inc 20191120 0 4.1 4.2 4 4 68960 4 down down correct
VISL.US Vislink Technologies Inc 20191120 0 0.2998 0.3311 0.27 0.31 72715 1.86 up up correct
VIVE.US Viveve Medical Inc 20191120 0 33.4 33.4 26.8 29.8 38000 29.8 down up incorrect
VIVO.US Meridian Bioscience Inc 20191120 0 8.74 8.91 8.6575 8.76 681763 8.76 up up correct
VJET.US voxeljet AG 20191120 0 1.76 1.94 1.76 1.85 8621 9.25 up up correct
VKTX.US Viking Therapeutics Inc 20191120 0 7.3 7.35 6.86 7.075 2193806 7.075 down down correct
VLDR.US Velodyne Lidar Inc 20191120 0 10.11 10.11 10.11 10.11 24848 10.11
VLDRW.US Velodyne Lidar Inc 20191120 0 0.45 0.45 0.41 0.41 50500 0.41 down up incorrect
VLGEA.US Village Super Market Inc 20191120 0 27.33 27.76 27.21 27.51 29181 25.3153 up up correct
VLY.US Valley National Bancorp 20191120 0 11.81 11.935 11.75 11.85 1949093 10.7447 up up correct
VLYPO.US Valley National Bancorp 20191120 0 26.42 26.56 26.39 26.56 4043 23.4628 up up correct
VLYPP.US Valley National Bancorp 20191120 0 28 28.0126 27.93 27.99 8629 24.6352 down down correct
VMD.US Viemed Healthcare Inc 20191120 0 6.13 6.22 5.98 6.06 41196 6.06 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20191120 0 15.45 15.68 15.16 15.54 598731 15.54 up down incorrect
VNET.US 21Vianet Group Inc 20191120 0 7.59 7.745 7.465 7.48 172121 7.48 down down correct
VNOM.US Viper Energy Partners LP 20191120 0 22.33 23 21.89 22.7 990513 20.4805 up up correct
VOD.US Vodafone Group Plc 20191120 0 19.56 19.7 19.51 19.58 2657025 16.9041 up up correct
VOXX.US VOXX International Corporation 20191120 0 4.87 5.04 4.83 4.83 45631 4.83 down down correct
VRA.US Vera Bradley Inc 20191120 0 11.31 11.33 11.02 11.03 250639 11.03 down up incorrect
VRAY.US ViewRay Inc 20191120 0 2.87 3.235 2.85 3.11 3902228 3.11 up down incorrect
VRCA.US Verrica Pharmaceuticals Inc 20191120 0 14.27 14.865 14.0301 14.38 47473 14.38 up up correct
VRDN.US Viridian Therapeutics Inc 20191120 0 0.6365 0.6643 0.62 0.6285 17949 9.4275 down down correct
VREX.US Varex Imaging Corporation 20191120 0 29.41 29.99 29.39 29.59 235507 29.59 up up correct
VRME.US VerifyMe Inc 20191120 0 0.05 0.055 0.048 0.055 17605 2.75 up up correct
VRNA.US Verona Pharma plc 20191120 0 4.26 4.4 4.11 4.16 30709 4.16 down down correct
VRNS.US Varonis Systems Inc 20191120 0 75.23 76.63 74.8 75.8 547947 25.2667 up up correct
VRNT.US Verint Systems Inc 20191120 0 48.128 48.4329 47.3682 47.5582 452942 24.2273 down down correct
VRRM.US Verra Mobility Corporation 20191120 0 14.71 14.92 14.41 14.51 2094825 14.51 down down correct
VRSK.US Verisk Analytics Inc 20191120 0 143.44 144.81 142.79 144.34 1276751 142.3231 up up correct
VRSN.US VeriSign Inc 20191120 0 192.61 194.9 191.1858 192.5 754930 192.5 down down correct
VRTS.US Virtus Investment Partners Inc 20191120 0 116.17 117.69 114.2 115.6 42162 111.2361 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20191120 0 214.78 217.08 212.85 215.07 2487280 215.07 up down incorrect
VS.US Versus Systems Inc 20191120 0 0.161 0.17 0.161 0.17 469 2.72 up up correct
VSAT.US Viasat Inc 20191120 0 73.71 74.43 73.24 74 412663 74 up up correct
VSEC.US VSE Corporation 20191120 0 39.14 39.53 39.04 39.1 21004 38.2894 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20191120 0 6.37 6.37 6.37 6.37 0 5.8484
VSLCX.US Invesco Senior Loan Fund Class C 20191120 0 6.39 6.39 6.39 6.39 0 5.9594
VSLYX.US If Inv Snr Fnd Y 20191120 0 6.37 6.37 6.37 6.37 0 5.8179
VSTM.US Verastem Inc 20191120 0 0.9 0.9156 0.86 0.8919 560730 0.8919 down up incorrect
VTGN.US VistaGen Therapeutics Inc 20191120 0 0.3307 0.3761 0.3307 0.335 582269 0.335 up down incorrect
VTNR.US Vertex Energy Inc 20191120 0 1.42 1.49 1.4 1.41 259323 1.41 down down correct
VTRS.US Viatris Inc 20191120 0 17.13 17.53 17.06 17.24 7004873 16.8473 up up correct
VTSI.US VirTra Inc 20191120 0 3.77 3.95 3.72 3.72 78636 3.72 down up incorrect
VTVT.US vTv Therapeutics Inc 20191120 0 1.54 1.61 1.54 1.56 102578 1.56 up down incorrect
VUZI.US Vuzix Corporation 20191120 0 2.11 2.15 2.05 2.05 111476 2.05 down down correct
VVPR.US VivoPower International PLC 20191120 0 1.23 1.26 1.23 1.23 11256 1.23
VWTR.US Vidler Water Resources Inc 20191120 0 10.73 10.9 10.7 10.77 55386 10.77 up down incorrect
VXRT.US Vaxart Inc 20191120 0 0.284 0.308 0.28 0.2913 189279 0.2913 up up correct
VYGR.US Voyager Therapeutics Inc 20191120 0 13.41 14.73 13.395 14.51 726446 14.51 up up correct
VYNE.US VYNE Therapeutics Inc 20191120 0 16.64 17.12 16.2 16.28 8825 16.28 down down correct
VYNT.US Vyant Bio Inc 20191120 0 5.76 7.79 4.08 4.81 23262000 4.81 down down correct
WABC.US Westamerica Bancorporation 20191120 0 65.05 65.5 64.51 64.92 112917 61.4005 down down correct
WAFD.US Washington Federal Inc 20191120 0 36.88 37.055 36.28 36.6 328104 34.3285 down down correct
WAFU.US Wah Fu Education Group Limited 20191120 0 1.2599 1.3 1.2599 1.26 2897 1.26 up up correct
WASH.US Washington Trust Bancorp Inc 20191120 0 52.42 53.49 51.68 52.31 56375 47.4898 down up incorrect
WATT.US Energous Corporation 20191120 0 2.16 2.24 2.14 2.16 446342 2.16
WB.US Weibo Corporation 20191120 0 41.09 41.19 39.83 40.66 3474422 40.66 down down correct
WBA.US Walgreens Boots Alliance Inc 20191120 0 61.21 61.53 60.68 61.34 5933756 56.5785 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20191120 0 25.62 25.9894 25.62 25.8784 5164 25.8784 up up correct
WDAY.US Workday Inc 20191120 0 167.7 173.4024 166.97 172.56 2672745 172.56 up up correct
WDC.US Western Digital Corporation 20191120 0 47.5 48.92 47.48 48.5 11083160 47.4957 up up correct
WDFC.US WD 20191120 0 191.88 193.44 190.743 192.23 120820 187.3784 up down incorrect
WEFCX.US Wildermuth Endowment Strategy Fund Class 20191120 0 13.03 13.03 13.03 13.03 0 12.7776
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20191120 0 13.45 13.45 13.45 13.45 0 13.1402
WEN.US The Wendy's Company 20191120 0 20.59 20.87 20.59 20.71 3112314 19.9155 up up correct
WERN.US Werner Enterprises Inc 20191120 0 36.94 37.09 36.5 36.73 673798 36.0453 down down correct
WESFX.US Wildermuth Endowment Strategy Fund 20191120 0 13.5 13.5 13.5 13.5 0 13.2244
WETF.US WisdomTree Investments Inc 20191120 0 5.14 5.23 5.09 5.15 572659 4.8944 up down incorrect
WEYS.US Weyco Group Inc 20191120 0 24.255 24.3 23.76 23.76 14981 21.6312 down down correct
WFCF.US Where Food Comes From Inc 20191120 0 1.51 1.5175 1.45 1.5 12135 5.9401 down up incorrect
WHF.US WhiteHorse Finance Inc 20191120 0 14.32 14.35 14.27 14.32 44079 10.9408
WHFBZ.US WHFBZ 20191120 0 25.9113 26.08 25.9113 25.9953 3484 22.9081 up up correct
WHLM.US Wilhelmina International Inc 20191120 0 4.99 4.99 4.99 4.99 286 4.99
WHLR.US Wheeler Real Estate Investment Trust Inc 20191120 0 2.13 2.1928 2.01 2.13 15343 2.13
WHLRD.US Wheeler Real Estate Investment Trust Inc 20191120 0 15 15 14.95 14.95 7220 14.95 down down correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20191120 0 11.65 11.7083 11.65 11.65 4600 11.65
WILC.US G. Willi 20191120 0 11.7 11.98 11.4 11.45 1303 10.7979 down up incorrect
WINA.US Winmark Corporation 20191120 0 178 178.235 176.26 176.26 6855 166.1402 down down correct
WING.US Wingstop Inc 20191120 0 72.07 74.38 71.9528 72.99 337000 69.5699 up up correct
WIRE.US Encore Wire Corporation 20191120 0 56.54 57.11 55.48 55.65 94361 55.4944 down up incorrect
WISA.US Summit Wireless Technologies Inc 20191120 0 0.7719 0.848 0.752 0.7787 52319 15.574 up down incorrect
WIX.US Wix.com Ltd 20191120 0 126.77 127.45 124.73 125.85 604315 125.85 down down correct
WKHS.US Workhorse Group Inc 20191120 0 2.55 2.59 2.5 2.51 752208 2.51 down down correct
WKSP.US Worksport Ltd. Common Stock 20191120 0 0.072 0.094 0.072 0.084 17100 0.084 up up correct
WLDN.US Willdan Group Inc 20191120 0 28 28.13 27.01 27.05 179680 27.05 down down correct
WLFC.US Willis Lease Finance Corporation 20191120 0 60.15 61.37 60.15 60.37 7355 60.37 up up correct
WLTW.US Willis Towers Watson Public Limited Company 20191120 0 189.07 191.14 188.04 190.15 475020 185.1219 up down incorrect
WNEB.US Western New England Bancorp Inc 20191120 0 9.9 10 9.69 9.82 51361 9.2759 down down correct
WORX.US SCWorx Corp 20191120 0 2.937 3.15 2.93 2.93 54869 2.93 down down correct
WPRT.US Westport Fuel Systems Inc 20191120 0 2.5 2.57 2.46 2.51 451062 2.51 up up correct
WRAP.US Wrap Technologies Inc 20191120 0 3.81 4.27 3.81 4.15 194640 4.15 up up correct
WRLD.US World Acceptance Corporation 20191120 0 93.31 95.88 93 94 110297 94 up down incorrect
WSBC.US WesBanco Inc 20191120 0 36.65 37.07 36.53 36.69 245564 33.2419 up up correct
WSBF.US Waterstone Financial Inc 20191120 0 18.78 18.88 18.62 18.8 132468 16.2894 up down incorrect
WSC.US WillScot Mobile Mini Holdings Corp 20191120 0 16.73 17.27 16.73 17.17 564885 17.17 up up correct
WSFS.US WSFS Financial Corporation 20191120 0 43.74 44.29 43.43 43.87 284356 42.7492 up down incorrect
WSTG.US Wayside Technology Group Inc 20191120 0 13.75 13.95 13.5296 13.54 7287 12.7426 down down correct
WTBA.US West Bancorporation Inc 20191120 0 24.49 24.5 24.14 24.23 41666 22.386 down down correct
WTER.US The Alkaline Water Company Inc 20191120 0 1.14 1.22 1.14 1.15 292817 1.15 up up correct
WTFC.US Wintrust Financial Corporation 20191120 0 66.06 66.78 65.6 66.02 365796 63.4375 down down correct
WTFCM.US Wintrust Financial Corporation 20191120 0 28.21 28.47 28.19 28.2683 5349 24.9833 up up correct
WTRH.US Waitr Holdings Inc 20191120 0 0.37 0.4094 0.3405 0.3515 1984545 0.3515 down down correct
WTW.US Weight Watchers International Inc 20191120 0 40.6 43.06 40.6 40.99 18285 40.99 up up correct
WVE.US Wave Life Sciences Ltd 20191120 0 31.81 32.81 29.1 30.37 361142 30.37 down down correct
WVFC.US WVS Financial Corp 20191120 0 15.86 16.23 15.72 15.72 1604 14.8975 down down correct
WVVI.US Willamette Valley Vineyards Inc 20191120 0 7.047 7.1 7 7 7624 7 down down correct
WW.US WW International Inc 20191120 0 40 43.13 39.66 41 2839083 41 up up correct
WWD.US Woodward Inc 20191120 0 114.49 114.96 111.02 111.38 837683 110.1497 down down correct
WYNN.US Wynn Resorts Limited 20191120 0 119.6 120.94 116.17 117.55 1819100 116.5718 down down correct
XAIR.US Beyond Air Inc 20191120 0 4.4108 4.6 4.25 4.25 19440 4.25 down down correct
XBIO.US Xenetic Biosciences Inc 20191120 0 1.08 1.17 1.0452 1.14 160678 1.14 up up correct
XBIOW.US Xenetic Biosciences Inc 20191120 0 1.84 1.84 1.09 1.09 1000 1.09 down up incorrect
XBIT.US XBiotech Inc 20191120 0 14.81 15.32 13.29 14.15 401043 14.15 down down correct
XCAPX.US ACAP Strategic Fund 20191120 0 18.73 18.73 18.73 18.73 0 17.9892
XCBFX.US Capstone Church Bond Fund 20191120 0 12 12 12 12 0 12
XCLIX.US XCLIX 20191120 0 10.59 10.59 10.59 10.59 0 10.0276
XCUR.US Exicure Inc 20191120 0 2.85 2.87 2.61 2.61 341712 2.61 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20191120 0 14.05 14.05 14.05 14.05 0 14.05
XEL.US Xcel Energy Inc 20191120 0 61.31 61.8 61.18 61.69 2266915 58.0915 up up correct
XELA.US Exela Technologies Inc 20191120 0 0.3501 0.36 0.33 0.3362 241489 1.0086 down up incorrect
XELB.US Xcel Brands Inc 20191120 0 1.46 1.5 1.45 1.46 16996 1.46
XENE.US Xenon Pharmaceuticals Inc 20191120 0 9.41 9.76 9.09 9.16 109582 9.16 down down correct
XENT.US Intersect ENT Inc 20191120 0 21.27 21.6 21.09 21.49 152938 21.49 up up correct
XERS.US Xeris Pharmaceuticals Inc 20191120 0 7.97 8.09 7.71 7.89 259969 7.89 down up incorrect
XFOR.US X4 Pharmaceuticals Inc 20191120 0 14.4 15 13.58 13.58 31296 13.58 down down correct
XGEIX.US Guggenheim Energy & Income Fund 20191120 0 907.31 907.31 907.31 907.31 0 673.7859
XGN.US Exagen Inc 20191120 0 19.8 19.8 18.53 19 23448 19 down down correct
XILSX.US Pioneer ILS Interval Fund 20191120 0 8.81 8.81 8.81 8.81 0 7.8485
XLNX.US Xilinx Inc 20191120 0 92.76 92.76 90.06 91.01 3578391 89.4686 down up incorrect
XLRN.US Acceleron Pharma Inc 20191120 0 43.02 44.03 42.54 43.38 612757 43.38 up down incorrect
XNCR.US Xencor Inc 20191120 0 37.24 38.77 36.5125 38.49 428778 38.49 up up correct
XNET.US Xunlei Limited 20191120 0 5.11 5.28 4.94 5.1 1684183 5.1 down up incorrect
XOMA.US XOMA Corporation 20191120 0 25.59 26.07 24.5 25.12 66766 25.12 down up incorrect
XONE.US The ExOne Company 20191120 0 6.85 7.02 6.78 6.87 70118 6.87 up up correct
XPEL.US XPEL Inc 20191120 0 14.48 14.6749 13.85 14.27 194023 14.27 down down correct
XPER.US Xperi Holding Corporation 20191120 0 20.24 20.45 19.86 19.97 340352 19.0301 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20191120 0 6.37 6.37 6.37 6.37 0 5.844
XRAY.US DENTSPLY SIRONA Inc 20191120 0 56.21 57.05 55.8718 56.63 1290406 55.7065 up down incorrect
XRX.US Xerox Holdings Corporation Common Stock 20191120 0 38.37 38.62 38.06 38.3 2484543 34.8777 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20191120 0 11.62 11.62 11.62 11.62 0 10.6879
XSICX.US Voya Senior Income Fund Class 20191120 0 11.6 11.6 11.6 11.6 0 10.7763
XSIIX.US ING Senior Incm Fd 20191120 0 11.58 11.58 11.58 11.58 0 10.5935
XSIWX.US ING Senior Incm Fd 20191120 0 11.63 11.63 11.63 11.63 0 10.6435
XSLCX.US Invesco Senior Loan Fund Class 20191120 0 6.37 6.37 6.37 6.37 0 6.37
XSPA.US XpresSpa Group Inc 20191120 0 0.9267 0.96 0.822 0.85 42737 2.55 down down correct
XTLB.US XTL Biopharmaceuticals Ltd 20191120 0 1.27 1.27 1.2 1.2 5868 1.2 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20191120 0 1.49 1.5 0.7004 0.826 12779318 0.826 down up incorrect
YELL.US Yellow Corporation 20191120 0 3.38 3.68 3.29 3.48 816400 3.48 up up correct
YI.US 111 Inc 20191120 0 5.15 5.2 5 5.18 11246 5.18 up up correct
YJ.US Yunji Inc 20191120 0 4 4.1667 3.9 3.97 278774 3.97 down down correct
YMAB.US Y 20191120 0 29.01 29.98 28.26 29.45 656029 29.45 up up correct
YMTX.US Yumanity Therapeutics Inc 20191120 0 1.12 1.48 1.09 1.35 245230 27 up up correct
YNDX.US Yandex N.V 20191120 0 38.97 40.215 38.8 40.15 2712956 40.15 up up correct
YORW.US The York Water Company 20191120 0 42.7 43.54 42.69 43.07 48920 41.7033 up up correct
YTEN.US Yield10 Bioscience Inc 20191120 0 0.133 0.157 0.125 0.14 235789 5.6 up up correct
YTRA.US Yatra Online Inc 20191120 0 3.51 3.52 3.42 3.45 31963 3.45 down down correct
YVR.US Liquid Media Group Ltd 20191120 0 2.8 2.83 2.6929 2.83 71586 2.83 up up correct
YY.US JOYY Inc 20191120 0 61.42 62.28 60.54 61.16 640673 58.7458 down down correct
Z.US Zillow Group Inc 20191120 0 37.57 38.98 37.3659 38.88 2718229 38.88 up up correct
ZBRA.US Zebra Technologies Corporation 20191120 0 236.07 245.39 236 242.46 838549 242.46 up up correct
ZD.US Ziff Davis Inc. 20191120 0 96.56 97.765 95.6 96.62 630913 96.62 up up correct
ZEST.US Ecoark Holdings Inc. Common Stock 20191120 0 1.02 1.05 0.995 1.05 220220 1.05 up up correct
ZEUS.US Olympic Steel Inc 20191120 0 15.15 15.63 14.78 14.87 96641 14.7045 down down correct
ZG.US Zillow Group Inc 20191120 0 37.49 38.72 37.26 38.58 848015 38.58 up up correct
ZGNX.US Zogenix Inc 20191120 0 45.63 46.14 45.12 45.56 529895 45.56 down down correct
ZION.US Zions Bancorporation National Association 20191120 0 48.9 49.22 48.54 48.885 2294402 45.9325 down down correct
ZIONL.US ZIONL 20191120 0 29.73 29.88 29.73 29.88 500 25.9735 up up correct
ZIONO.US Zions Bancorporation National Association 20191120 0 27.39 27.39 27.11 27.36 10000 24.0221 down down correct
ZIONP.US Zions Bancorporation National Association 20191120 0 24.16 24.16 24.16 24.16 308 21.9879
ZIOP.US ZIOPHARM Oncology Inc 20191120 0 4.64 4.79 4.5 4.58 1391826 4.58 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20191120 0 0.09 0.12 0.0853 0.11 321677 0.11 up down incorrect
ZIXI.US Zix Corporation 20191120 0 7.22 7.47 7.22 7.3 485513 7.3 up up correct
ZKIN.US ZK International Group Co. Ltd 20191120 0 1.2505 1.2505 1.1878 1.2032 20317 1.2032 down up incorrect
ZLAB.US Zai Lab Limited 20191120 0 38.6 39.285 38.41 38.89 396480 38.89 up down incorrect
ZM.US Zoom Video Communications Inc 20191120 0 69.25 71.71 68.55 70.99 2794193 70.99 up up correct
ZNGA.US Zynga Inc 20191120 0 6.29 6.3 6.21 6.23 10991723 6.23 down down correct
ZS.US Zscaler Inc 20191120 0 46.55 47.665 45.6 46.6 2563625 46.6 up up correct
ZSAN.US Zosano Pharma Corporation 20191120 0 1.9 1.92 1.86 1.86 126803 1.86 down up incorrect
ZUMZ.US Zumiez Inc 20191120 0 29.5 29.955 29.03 29.33 266532 29.33 down up incorrect
ZVO.US Zovio Inc 20191120 0 2.17 2.24 2.1 2.1 55873 2.1 down down correct
ZVZZT.US NASDAQ TEST STOCK 20191120 0 10.02 10.19 9.41 10.02 925237 10.02
ZWZZT.US NASDAQ TEST STOCK 20191120 0 15.4 15.4 14.9 14.9 100 14.9 down down correct
ZYNE.US Zynerba Pharmaceuticals Inc 20191120 0 6.32 6.65 6.27 6.55 361728 6.55 up up correct
ZYXI.US Zynex Inc 20191120 0 8.9 9.11 8.77 8.97 143598 8.97 up up correct

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