CollectAI

close-nasdaq_stocks

2019/12/05

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20191205 0 10.2 10.2 10.2 10.2 0 9.424
AACG.US ATA Creativity Global 20191205 0 1.73 1.73 1.6604 1.7027 5390 1.7027 down down correct
AADI.US Aadi Bioscience Inc 20191205 0 8.9085 9.0238 8.55 8.85 9732 8.85 down down correct
AAIDX.US AAIDX 20191205 0 25.84 25.84 25.84 25.84 0 22.9109
AAL.US American Airlines Group Inc 20191205 0 27.46 27.568 27.05 27.24 4997239 27.1397 down down correct
AAME.US Atlantic American Corporation 20191205 0 1.7 1.7 1.55 1.55 9005 1.5419 down down correct
AAOI.US Applied Optoelectronics Inc 20191205 0 10.48 10.605 10.37 10.46 286759 10.46 down down correct
AAON.US AAON Inc 20191205 0 48.49 49.195 48.46 49.13 142678 48.5612 up up correct
AAPL.US Apple Inc 20191205 0 263.79 265.89 262.73 265.58 18661343 65.4232 up up correct
AATC.US Image Sensing Systems Inc 20191205 0 4.6 4.71 4.52 4.7 8200 4.472 up up correct
AAWW.US Atlas Air Worldwide Holdings Inc 20191205 0 24.9 25.15 24.3 24.65 230217 24.65 down down correct
ABCB.US Ameris Bancorp 20191205 0 43.33 43.64 43.19 43.23 354302 41.6795 down down correct
ABEO.US Abeona Therapeutics Inc 20191205 0 2.92 3.09 2.75 2.76 949180 2.76 down down correct
ABIO.US ARCA biopharma Inc 20191205 0 5.38 5.5 5.25 5.42 36342 5.42 up up correct
ABMD.US Abiomed Inc 20191205 0 194.04 195.46 188.71 189.07 381702 189.07 down down correct
ABST.US Absolute Software Corporation 20191205 0 6.31 6.31 6.31 6.31 0 6.0264
ABTX.US Allegiance Bancshares Inc 20191205 0 36.02 36.27 35.935 36 124135 35.0972 down up incorrect
ABUS.US Arbutus Biopharma Corporation 20191205 0 2.22 2.43 2.15 2.22 466934 2.22
ACAD.US ACADIA Pharmaceuticals Inc 20191205 0 52.98 53.7 49.9 50.48 7435550 50.48 down down correct
ACB.US Aurora Cannabis Inc 20191205 0 2.49 2.52 2.42 2.44 1610863 29.28 down down correct
ACBI.US Atlantic Capital Bancshares Inc 20191205 0 18.71 18.78 18.55 18.7 63354 18.7 down down correct
ACER.US Acer Therapeutics Inc 20191205 0 3.62 3.69 3.54 3.58 17660 3.58 down up incorrect
ACET.US Adicet Bio Inc 20191205 0 1.17 1.22 1.14 1.21 213598 8.47 up up correct
ACGL.US Arch Capital Group Ltd 20191205 0 41.03 41.4 40.99 41.33 745821 41.33 up up correct
ACGLO.US Arch Capital Group Ltd 20191205 0 25.51 25.51 25.3 25.45 21889 22.6053 down down correct
ACHC.US Acadia Healthcare Company Inc 20191205 0 31.98 32.26 31.84 32.15 546815 32.15 up up correct
ACHV.US Achieve Life Sciences Inc 20191205 0 0.9115 1.05 0.9099 0.96 164885 19.2 up up correct
ACIU.US AC Immune SA 20191205 0 7.66 8.48 7.59 8.19 289761 8.19 up up correct
ACIW.US ACI Worldwide Inc 20191205 0 36.29 36.29 35.94 36.05 551417 36.05 down down correct
ACLS.US Axcelis Technologies Inc 20191205 0 22.52 22.89 22.31 22.74 409190 22.74 up up correct
ACMR.US ACM Research Inc 20191205 0 14.17 14.78 14.1123 14.67 92947 14.67 up up correct
ACNB.US ACNB Corporation 20191205 0 34.95 35.0899 34.65 34.65 4624 32.172 down down correct
ACOR.US Acorda Therapeutics Inc 20191205 0 1.83 1.88 1.65 1.7 200700 10.2 down down correct
ACRS.US Aclaris Therapeutics Inc 20191205 0 1.69 1.72 1.61 1.62 285585 1.62 down up incorrect
ACRX.US AcelRx Pharmaceuticals Inc 20191205 0 1.85 1.85 1.82 1.83 505249 1.83 down up incorrect
ACST.US Acasti Pharma Inc 20191205 0 1.92 1.96 1.88 1.9 253523 15.2 down up incorrect
ACTG.US Acacia Research Corporation 20191205 0 2.89 2.95 2.88 2.93 30606 2.93 up up correct
ADAP.US Adaptimmune Therapeutics plc 20191205 0 1.23 1.23 1.08 1.14 518218 1.14 down down correct
ADBE.US Adobe Inc 20191205 0 303.13 304.24 301 303.03 1698102 303.03 down down correct
ADES.US Advanced Emissions Solutions Inc 20191205 0 10.16 10.64 10.11 10.36 261260 10.1526 up up correct
ADI.US Analog Devices Inc 20191205 0 113.95 115.23 113.16 113.43 2443405 109.316 down down correct
ADIL.US Adial Pharmaceuticals Inc 20191205 0 1.37 1.42 1.37 1.381 2167 1.381 up down incorrect
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20191205 0 0.0803 0.0803 0.0803 0.0803 440 0.0803
ADMA.US ADMA Biologics Inc 20191205 0 4.25 4.35 4.08 4.13 742980 4.13 down up incorrect
ADMP.US Adamis Pharmaceuticals Corporation 20191205 0 0.57 0.579 0.55 0.55 1025531 0.55 down up incorrect
ADMS.US Adamas Pharmaceuticals Inc 20191205 0 6.45 6.65 6.389 6.52 387775 6.52 up up correct
ADN.US Advent Technologies Holdings Inc 20191205 0 10.09 10.09 10.09 10.09 0 10.09
ADP.US Automatic Data Processing Inc 20191205 0 168.89 169.01 167.5194 168.36 1748817 160.4206 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20191205 0 27.21 30.45 27.05 29.35 766600 29.35 up up correct
ADSK.US Autodesk Inc 20191205 0 177.56 177.56 175.22 176.63 975176 176.63 down down correct
ADTN.US ADTRAN Inc 20191205 0 8.93 8.96 8.81 8.91 281238 8.4613 down down correct
ADUS.US Addus HomeCare Corporation 20191205 0 93.95 94.59 93.31 93.8 188110 93.8 down down correct
ADVM.US Adverum Biotechnologies Inc 20191205 0 11.31 11.47 10.46 10.545 1881792 10.545 down down correct
ADXS.US Advaxis Inc 20191205 0 0.6083 0.648 0.581 0.63 4169483 0.63 up up correct
AEGN.US Aegion Corporation 20191205 0 21.24 21.44 21.16 21.22 55451 21.22 down down correct
AEHL.US Antelope Enterprise Holdings Limited 20191205 0 0.7302 0.8 0.73 0.7579 201240 2.2737 up up correct
AEHR.US Aehr Test Systems 20191205 0 1.88 1.9699 1.8392 1.88 58502 1.88
AEIS.US Advanced Energy Industries Inc 20191205 0 63.41 63.72 63 63.6 270288 63.3281 up up correct
AEMD.US Aethlon Medical Inc 20191205 0 2.4199 2.9001 2.26 2.9001 71554 2.9001 up up correct
AEP.US American Electric Power Company Inc 20191205 0 91.85 92.55 91.67 92.46 1536480 86.4278 up up correct
AEPPL.US American Electric Power Company Inc. Corporate Unit 20191205 0 53.53 53.78 53.53 53.7 8500 46.7649 up up correct
AERI.US Aerie Pharmaceuticals Inc 20191205 0 20.21 20.47 19.2 19.35 967837 19.35 down down correct
AESE.US Allied Esports Entertainment Inc 20191205 0 2.85 2.9 2.66 2.83 13602 2.83 down up incorrect
AEY.US ADDvantage Technologies Group Inc 20191205 0 2.5 2.6793 2.4229 2.63 68942 2.63 up up correct
AEYE.US AudioEye Inc 20191205 0 4.88 4.95 4.85 4.9 4815 4.9 up up correct
AEZS.US Aeterna Zentaris Inc 20191205 0 0.89 0.89 0.8675 0.87 109914 0.87 down up incorrect
AFBI.US Affinity Bancshares Inc 20191205 0 12.2841 12.6591 12.2841 12.5488 15384 12.5488 up up correct
AFIN.US American Finance Trust Inc 20191205 0 14.52 14.62 14.32 14.38 582633 12.0172 down down correct
AFINP.US American Finance Trust Inc 20191205 0 25.5 25.5 25.26 25.28 110400 21.578 down down correct
AFMD.US Affimed N.V 20191205 0 2.32 2.352 2.28 2.31 790444 2.31 down down correct
AFYA.US Afya Limited 20191205 0 29.27 30 28.91 29.71 175640 29.71 up up correct
AGBA.US AGBA Acquisition Limited 20191205 0 10.02 10.04 10.02 10.04 1338 10.04 up up correct
AGEN.US Agenus Inc 20191205 0 3.95 4.08 3.75 4.07 1570303 4.07 up up correct
AGFS.US AgroFresh Solutions Inc 20191205 0 2.37 2.38 2.29 2.34 32060 2.34 down down correct
AGIO.US Agios Pharmaceuticals Inc 20191205 0 40.48 40.66 39.44 40.08 728270 40.08 down down correct
AGLE.US Aeglea BioTherapeutics Inc 20191205 0 8.08 8.08 7.7 7.74 46558 7.74 down down correct
AGMH.US AGM Group Holdings Inc 20191205 0 18.7 18.7 18.7 18.7 215 18.7
AGNC.US AGNC Investment Corp 20191205 0 17.25 17.25 17.16 17.21 3220966 14.1537 down down correct
AGNCM.US AGNC Investment Corp 20191205 0 25.5 25.5 25.375 25.45 32217 22.0324 down down correct
AGNCN.US AGNC Investment Corp 20191205 0 26.13 26.15 26.06 26.15 21650 22.6539 up up correct
AGNCO.US AGNC Investment Corp 20191205 0 25.74 25.77 25.59 25.75 91746 22.3904 up up correct
AGRX.US Agile Therapeutics Inc 20191205 0 2 2.05 1.98 2.03 1261563 2.03 up up correct
AGTC.US Applied Genetic Technologies Corporation 20191205 0 3.05 3.06 2.85 2.98 135694 2.98 down down correct
AGYS.US Agilysys Inc 20191205 0 26.2 26.25 25.81 26.1 153225 26.1 down down correct
AHCO.US AdaptHealth Corp 20191205 0 10.1704 10.1704 9.3 9.87 34240 9.87 down down correct
AHPI.US Allied Healthcare Products Inc 20191205 0 1.05 1.05 1 1.05 4922 1.05
AIH.US Aesthetic Medical International Holdings Group Limited 20191205 0 6.73 6.78 6.34 6.68 70069 6.68 down down correct
AIHS.US Senmiao Technology Limited 20191205 0 0.62 0.79 0.585 0.7202 963529 0.7202 up down incorrect
AIKI.US AIkido Pharma Inc 20191205 0 1.1573 1.1573 1.0583 1.0979 22227 1.0979 down up incorrect
AIMC.US Altra Industrial Motion Corp 20191205 0 33.01 33.19 32.81 32.99 276358 32.2013 down up incorrect
AINV.US Apollo Investment Corporation 20191205 0 17 17.04 16.87 16.93 456375 12.7043 down down correct
AIRG.US Airgain Inc 20191205 0 9.84 10.05 9.75 9.86 50962 9.86 up down incorrect
AIRT.US Air T Inc 20191205 0 22.5 22.99 22.48 22.99 1783 22.99 up up correct
AIRTP.US Air T Inc 20191205 0 24.88 24.88 24.7 24.8 740 21.0176 down down correct
AKAM.US Akamai Technologies Inc 20191205 0 86.43 86.5 84.29 84.33 1962138 84.33 down up incorrect
AKBA.US Akebia Therapeutics Inc 20191205 0 6.01 6.22 5.92 6.06 1556091 6.06 up down incorrect
AKRO.US Akero Therapeutics Inc 20191205 0 19.86 22.86 19.79 22.06 97820 22.06 up up correct
AKTS.US Akoustis Technologies Inc 20191205 0 7.87 7.9501 7.7601 7.9 118149 7.9 up up correct
AKTX.US Akari Therapeutics Plc 20191205 0 1.9 1.99 1.9 1.98 167625 1.98 up up correct
ALAC.US Alberton Acquisition Corporation 20191205 0 10.33 10.34 10.33 10.34 88816 10.34 up up correct
ALACR.US Alberton Acquisition Corporation RT 20191205 0 0.22 0.23 0.22 0.23 6000 0.23 up down incorrect
ALACU.US Alberton Acquisition Corporation 20191205 0 10.6 10.6 10.6 10.6 1000 10.6
ALACW.US Alberton Acquisition Corporation 20191205 0 0.09 0.09 0.09 0.09 1100 0.09
ALBO.US Albireo Pharma Inc 20191205 0 21.34 21.865 21.13 21.4 46956 21.4 up up correct
ALCO.US Alico Inc 20191205 0 32.76 32.99 32.34 32.9 18272 31.2177 up up correct
ALDX.US Aldeyra Therapeutics Inc 20191205 0 4.72 4.9 4.48 4.825 642441 4.825 up up correct
ALEC.US Alector Inc 20191205 0 19.81 20.0887 19.1 19.39 270658 19.39 down down correct
ALGN.US Align Technology Inc 20191205 0 279.02 279.045 273.57 274.53 434555 274.53 down down correct
ALGT.US Allegiant Travel Company 20191205 0 168.47 169.77 168.08 169.54 94459 168.6338 up down incorrect
ALIM.US Alimera Sciences Inc 20191205 0 7.17 7.1799 6.7539 6.77 32197 6.77 down down correct
ALKS.US Alkermes plc 20191205 0 21.2 21.47 20.56 20.65 1562289 20.65 down down correct
ALLK.US Allakos Inc 20191205 0 132.84 133.63 115.5 123.06 2267617 123.06 down up incorrect
ALLO.US Allogene Therapeutics Inc 20191205 0 29.63 29.95 28.98 29.54 750735 29.54 down down correct
ALLT.US Allot Ltd 20191205 0 8.52 8.53 8.4 8.52 26301 8.52
ALNA.US Allena Pharmaceuticals Inc 20191205 0 2.32 2.34 1.92 1.95 589953 1.95 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20191205 0 121.66 125.59 121.64 124.23 980080 124.23 up down incorrect
ALOT.US AstroNova Inc 20191205 0 14.3 14.3 13.89 14 46838 13.8009 down down correct
ALPN.US Alpine Immune Sciences Inc 20191205 0 2.93 2.97 2.83 2.97 12120 2.97 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20191205 0 0.2 0.22 0.1861 0.2096 2317142 0.2096 up up correct
ALRM.US Alarm.com Holdings Inc 20191205 0 42.71 43.04 42.26 42.58 344877 42.58 down up incorrect
ALRN.US Aileron Therapeutics Inc 20191205 0 0.457 0.4998 0.45 0.4795 314616 0.4795 up up correct
ALRS.US Alerus Financial Corporation 20191205 0 21.9931 22.38 21.9931 22.38 20324 21.1595 up up correct
ALT.US Altimmune Inc 20191205 0 2.21 2.2399 1.83 1.83 746267 1.83 down down correct
ALTM.US Altus Midstream Company 20191205 0 2.05 2.18 2 2.01 12993 36.6048 down down correct
ALTO.US Alto Ingredients Inc 20191205 0 0.4939 0.5196 0.48 0.48 79646 0.48 down down correct
ALTR.US Altair Engineering Inc 20191205 0 32.3 32.87 32.13 32.23 205200 32.23 down down correct
ALYA.US Alithya Group Inc 20191205 0 2.1867 2.2001 2.1867 2.2 4932 2.2 up up correct
AMAL.US Amalgamated Financial Corp 20191205 0 19.23 19.33 19.12 19.31 43055 18.4715 up up correct
AMAT.US Applied Materials Inc 20191205 0 56.33 56.53 55.65 55.84 5292329 54.7078 down down correct
AMBA.US Ambarella Inc 20191205 0 52.75 53.09 52.04 52.62 811271 52.62 down down correct
AMCX.US AMC Networks Inc 20191205 0 37.8 38.54 37.7886 37.87 421569 37.87 up up correct
AMD.US Advanced Micro Devices Inc 20191205 0 39.95 40.22 39.55 39.62 35710943 39.62 down down correct
AMED.US Amedisys Inc 20191205 0 166.96 166.96 164.04 165.37 275741 165.37 down down correct
AMEH.US Apollo Medical Holdings Inc 20191205 0 18.4 18.84 18.4 18.58 113239 18.58 up down incorrect
AMGN.US Amgen Inc 20191205 0 233.69 233.765 231.46 233.41 2083616 220.3161 down down correct
AMKR.US Amkor Technology Inc 20191205 0 12.26 12.54 12.24 12.45 2159268 12.329 up up correct
AMNB.US American National Bankshares Inc 20191205 0 37.41 37.6198 37.2985 37.58 5046 34.9682 up up correct
AMOT.US Allied Motion Technologies Inc 20191205 0 44.51 45.3799 43.879 44.32 37520 29.3623 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20191205 0 18.98 19.14 18.76 19.03 330285 19.03 up up correct
AMRK.US A 20191205 0 9.5999 9.5999 8.93 9.38 9877 8.5226 down up incorrect
AMRN.US Amarin Corporation plc 20191205 0 22.84 22.85 21.68 21.81 7467439 21.81 down down correct
AMRS.US Amyris Inc 20191205 0 3.71 3.7704 3.34 3.4 1864153 3.4 down down correct
AMSC.US American Superconductor Corporation 20191205 0 7.66 7.6833 7.33 7.53 323003 7.53 down down correct
AMSF.US AMERISAFE Inc 20191205 0 65.51 66.68 65.27 66.11 110386 56.0551 up up correct
AMSWA.US American Software Inc 20191205 0 15.43 15.45 15.24 15.28 36370 14.5818 down up incorrect
AMTB.US Amerant Bancorp Inc 20191205 0 21.49 21.7 21.29 21.29 38098 21.2535 down down correct
AMTX.US Aemetis Inc 20191205 0 0.98 1.01 0.95 1.01 15247 1.01 up up correct
AMWD.US American Woodmark Corporation 20191205 0 103.38 103.91 102.5 103.26 179655 103.26 down down correct
AMZN.US Amazon.com Inc 20191205 0 1763.5 1763.5 1740 1740.48 2827852 1740.48 down down correct
ANAB.US AnaptysBio Inc 20191205 0 14.51 15.09 14.13 14.23 1084304 14.23 down up incorrect
ANAT.US American National Group Inc 20191205 0 115.26 116.35 115.26 116.05 27817 109.1233 up up correct
ANDE.US The Andersons Inc 20191205 0 24.14 24.34 23.5 24.01 302259 22.5336 down down correct
ANGI.US Angi Inc 20191205 0 7.64 7.91 7.44 7.91 2597367 7.91 up up correct
ANGO.US AngioDynamics Inc 20191205 0 15.23 15.355 15.09 15.21 231738 15.21 down up incorrect
ANIK.US Anika Therapeutics Inc 20191205 0 57.18 57.89 56.68 57.05 171827 57.05 down down correct
ANIP.US ANI Pharmaceuticals Inc 20191205 0 59.97 60.26 58.64 58.69 113538 58.69 down down correct
ANIX.US Anixa Biosciences Inc 20191205 0 3.81 3.81 3.74 3.77 17061 3.77 down down correct
ANSS.US ANSYS Inc 20191205 0 252.39 254.47 251.17 252.99 485502 252.99 up up correct
ANTE.US AirNet Technology Inc 20191205 0 1.07 1.07 0.9437 0.9562 2286 0.9562 down up incorrect
ANY.US Sphere 3D Corp 20191205 0 0.7978 0.8 0.76 0.78 33522 0.78 down up incorrect
AOSL.US Alpha and Omega Semiconductor Limited 20191205 0 11.88 12 11.7 11.99 54431 11.99 up up correct
APA.US APA Corporation 20191205 0 18.78 18.9824 18.44 18.58 7503783 18.1814 down down correct
APDN.US Applied DNA Sciences Inc 20191205 0 3.89 3.9575 3.74 3.82 227239 3.82 down down correct
APEI.US American Public Education Inc 20191205 0 25.08 25.18 24.4 24.48 93719 24.48 down up incorrect
APEN.US Apollo Endosurgery Inc 20191205 0 2.7 2.75 2.58 2.65 32360 2.65 down down correct
APLS.US Apellis Pharmaceuticals Inc 20191205 0 28.99 29.65 25 25.85 3011942 25.85 down down correct
APLT.US Applied Therapeutics Inc 20191205 0 23.18 26.51 20.8432 21.5 179011 21.5 down down correct
APM.US Aptorum Group Limited 20191205 0 15.2 15.24 15.16 15.1799 2343 15.1799 down down correct
APOG.US Apogee Enterprises Inc 20191205 0 38.26 38.52 38.14 38.28 122832 36.3284 up up correct
APOP.US Cellect Biotechnology Ltd 20191205 0 2.632 2.81 2.55 2.618 76341 10.472 down down correct
APPF.US AppFolio Inc 20191205 0 114.55 115.445 112.5 113.23 116772 113.23 down up incorrect
APPN.US Appian Corporation 20191205 0 41.2 41.65 40.63 41 301849 41 down down correct
APPS.US Digital Turbine Inc 20191205 0 8.33 8.47 8.24 8.295 1265084 8.295 down down correct
APRE.US Aprea Therapeutics Inc 20191205 0 25.45 25.78 24.09 24.16 104325 24.16 down down correct
APTO.US Aptose Biosciences Inc 20191205 0 2.7 2.75 2.56 2.57 402816 2.57 down down correct
APTX.US Aptinyx Inc 20191205 0 3.96 4.0295 3.765 3.99 87289 3.99 up up correct
APVO.US Aptevo Therapeutics Inc 20191205 0 0.64 0.64 0.5325 0.5907 536543 8.2698 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20191205 0 1.35 1.3747 1.35 1.3699 2270 1.3699 up up correct
APYX.US Apyx Medical Corporation 20191205 0 7.98 8.075 7.69 7.76 90937 7.76 down up incorrect
AQB.US AquaBounty Technologies Inc 20191205 0 2.21 2.2101 2.0904 2.14 50651 2.14 down up incorrect
AQMS.US Aqua Metals Inc 20191205 0 0.759 0.765 0.6801 0.7301 916227 0.7301 down down correct
AQST.US Aquestive Therapeutics Inc 20191205 0 8.79 8.8 8.3 8.34 687635 8.34 down down correct
ARAV.US Aravive Inc 20191205 0 11.78 11.98 11.06 11.48 358373 11.48 down up incorrect
ARAY.US Accuray Incorporated 20191205 0 2.78 2.87 2.78 2.85 351448 2.85 up up correct
ARCB.US ArcBest Corporation 20191205 0 26.97 27.29 26.745 26.975 255770 26.5275 up up correct
ARCC.US Ares Capital Corporation 20191205 0 18.73 18.78 18.7 18.73 1469846 15.1559
ARCE.US Arco Platform Limited 20191205 0 44.31 45.82 42.1507 42.6 183454 42.6 down up incorrect
ARCT.US Arcturus Therapeutics Holdings Inc 20191205 0 10.08 10.31 9.51 9.82 119368 9.82 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20191205 0 4.79 5.24 4.75 5.24 5651 5.24 up down incorrect
ARDX.US Ardelyx Inc 20191205 0 6.9 7.15 6.25 6.8 5250039 6.8 down down correct
AREC.US American Resources Corporation 20191205 0 0.6867 0.695 0.6506 0.69 33718 0.69 up down incorrect
ARGX.US argenx SE 20191205 0 151.35 151.38 149.22 149.62 106680 149.62 down up incorrect
ARKO.US Arko Corp 20191205 0 9.9666 9.9666 9.9666 9.9666 1 9.9666
ARKR.US Ark Restaurants Corp 20191205 0 20.05 20.25 20.05 20.25 1208 19.6932 up up correct
ARLP.US Alliance Resource Partners L.P 20191205 0 10.07 10.25 9.91 10.22 648707 9.3443 up up correct
ARNA.US Arena Pharmaceuticals Inc 20191205 0 47.11 47.18 46.17 46.51 377151 46.51 down down correct
AROW.US Arrow Financial Corporation 20191205 0 35.28 35.5694 35.12 35.16 18531 32.9803 down down correct
ARTL.US Artelo Biosciences Inc 20191205 0 2.4017 2.71 2.35 2.54 106527 2.54 up down incorrect
ARTLW.US Artelo Biosciences Inc 20191205 0 0.552 0.5548 0.541 0.541 1210 0.541 down down correct
ARTNA.US Artesian Resources Corporation 20191205 0 37.67 37.67 37.04 37.37 5305 35.4143 down down correct
ARTW.US Art's 20191205 0 1.7953 1.87 1.77 1.7912 6769 1.7912 down down correct
ARVN.US Arvinas Inc 20191205 0 38.92 39.04 37.16 37.76 172867 37.76 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20191205 0 66 66.77 62.5 65.53 2445986 65.53 down up incorrect
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20191205 0 24.49 24.49 24.49 24.49 0 20.4485
ASLEW.US AerSale Corporation 20191205 0 0.53 0.53 0.53 0.53 1000 0.53
ASLN.US ASLAN Pharmaceuticals Limited 20191205 0 2.67 2.7135 2.42 2.49 1061856 2.49 down down correct
ASMB.US Assembly Biosciences Inc 20191205 0 16.08 16.69 15.76 16 301098 16 down up incorrect
ASML.US ASML Holding N.V 20191205 0 272.81 275.18 271.4 273.84 639258 269.9195 up up correct
ASPS.US Altisource Portfolio Solutions S.A 20191205 0 18.42 18.73 18.23 18.59 92155 18.59 up up correct
ASPU.US Aspen Group Inc 20191205 0 6.94 7.02 6.84 6.92 19975 6.92 down down correct
ASRT.US Assertio Holdings Inc 20191205 0 0.73 0.754 0.69 0.7037 1914726 2.8148 down down correct
ASRV.US AmeriServ Financial Inc 20191205 0 4.21 4.21 4.18 4.18 3910 3.9483 down down correct
ASTC.US Astrotech Corporation 20191205 0 1.83 1.86 1.77 1.86 56361 1.86 up down incorrect
ASTE.US Astec Industries Inc 20191205 0 37.63 38.2 37.53 38.17 167547 37.4629 up down incorrect
ASTS.US AST SpaceMobile Inc 20191205 0 9.85 9.85 9.85 9.85 0 9.85
ASUR.US Asure Software Inc 20191205 0 8.17 8.17 8 8.14 114033 8.14 down down correct
ASYS.US Amtech Systems Inc 20191205 0 5.975 6.08 5.9701 5.99 24331 5.99 up up correct
ATAX.US America First Multifamily Investors L.P 20191205 0 7.38 7.5 7.34 7.44 75292 6.5322 up up correct
ATCX.US Atlas Technical Consultants Inc 20191205 0 10.06 10.067 10.06 10.067 964 10.067 up down incorrect
ATEC.US Alphatec Holdings Inc 20191205 0 6.9 6.98 6.83 6.875 213734 6.875 down up incorrect
ATER.US Aterian Inc 20191205 0 5.601 5.601 5.31 5.43 10900 5.43 down down correct
ATEX.US Anterix Inc 20191205 0 42.07 42.528 41.685 42.1 57240 42.1 up up correct
ATHE.US Alterity Therapeutics Limited 20191205 0 0.86 0.88 0.86 0.88 2052 0.88 up up correct
ATHX.US Athersys Inc 20191205 0 1.34 1.34 1.29 1.3 598314 1.3 down down correct
ATIF.US ATIF Holdings Limited 20191205 0 2.74 2.755 2.685 2.73 46098 2.73 down down correct
ATLC.US Atlanticus Holdings Corporation 20191205 0 8.0026 8.0026 7.95 7.95 2644 7.95 down down correct
ATLO.US Ames National Corporation 20191205 0 27.57 27.57 27.57 27.57 845 25.2391
ATMH.US All Things Mobile Analytic Inc 20191205 0 0.0014 0.0015 0.0014 0.0015 212567 0.0015 up up correct
ATNI.US ATN International Inc 20191205 0 55.63 56.48 55.4 55.9 58805 54.3924 up up correct
ATNX.US Athenex Inc 20191205 0 16.13 17.5 16.104 16.44 1126545 16.44 up up correct
ATOM.US Atomera Incorporated 20191205 0 3.06 3.1 3.0227 3.03 23784 3.03 down down correct
ATOS.US Atossa Therapeutics Inc 20191205 0 1.43 1.43 1.3769 1.38 43472 1.38 down up incorrect
ATRA.US Atara Biotherapeutics Inc 20191205 0 14.15 14.39 13.59 13.68 410999 13.68 down down correct
ATRC.US AtriCure Inc 20191205 0 29.7 29.82 29.38 29.68 139358 29.68 down down correct
ATRI.US Atrion Corporation 20191205 0 704.46 711 704.27 707.17 8059 692.2483 up up correct
ATRO.US Astronics Corporation 20191205 0 28.84 29.41 28.74 29.28 181966 29.28 up up correct
ATRS.US Antares Pharma Inc 20191205 0 4.89 4.92 4.775 4.82 1303342 4.82 down down correct
ATSG.US Air Transport Services Group Inc 20191205 0 23.53 23.65 23.45 23.57 304556 23.57 up up correct
ATVI.US Activision Blizzard Inc 20191205 0 54.09 55.04 53.74 54.99 5272828 54.3675 up up correct
ATXI.US Avenue Therapeutics Inc 20191205 0 6 6.0364 6 6.02 14574 6.02 up up correct
ATXS.US Astria Therapeutics Inc 20191205 0 35.64 36.45 34.56 35.28 21017 35.28 down up incorrect
AUB.US Atlantic Union Bankshares Corporation 20191205 0 37.47 37.63 37.24 37.37 244279 34.9708 down up incorrect
AUBN.US Auburn National Bancorporation Inc 20191205 0 43.7325 44.0361 43.559 43.901 3188 41.5537 up up correct
AUDC.US AudioCodes Ltd 20191205 0 24.34 24.6 23.45 23.84 238882 23.3711 down down correct
AUID.US Ipsidy Inc. Common Stock 20191205 0 1.5 1.5 1.5 1.5 11 1.5
AUPH.US Aurinia Pharmaceuticals Inc 20191205 0 16.7 17.48 14.75 15 41629328 15 down down correct
AUTL.US Autolus Therapeutics plc 20191205 0 15.83 16.2 14.52 14.78 128444 14.78 down down correct
AUTO.US AutoWeb Inc 20191205 0 2.44 2.585 2.42 2.555 5077 2.555 up down incorrect
AVAV.US AeroVironment Inc 20191205 0 61.38 61.95 59.95 61.59 257509 61.59 up up correct
AVCO.US Avalon GloboCare Corp 20191205 0 1.55 1.5594 1.49 1.5 30017 1.5 down down correct
AVDL.US Avadel Pharmaceuticals plc 20191205 0 5.92 6.03 5.7 5.76 267586 5.76 down down correct
AVEO.US AVEO Pharmaceuticals Inc 20191205 0 0.76 0.77 0.74 0.7638 837788 7.638 up down incorrect
AVGO.US Broadcom Inc 20191205 0 310.59 312.459 309.06 311.19 1549453 286.1162 up up correct
AVGOP.US Broadcom Inc 20191205 0 1151.663 1154.436 1148 1152.79 25700 1004.5572 up up correct
AVGR.US Avinger Inc 20191205 0 1.5 1.51 1.41 1.43 112354 1.43 down down correct
AVID.US Avid Technology Inc 20191205 0 7.73 7.87 7.63 7.7 126542 7.7 down down correct
AVNW.US Aviat Networks Inc 20191205 0 14.525 14.84 14.4 14.65 18040 7.325 up up correct
AVRO.US AVROBIO Inc 20191205 0 17.5 18.5138 17.5 17.77 235876 17.77 up up correct
AVT.US Avnet Inc 20191205 0 40.68 41.15 40.68 41.08 707614 38.9948 up up correct
AVTX.US Avalo Therapeutics Inc 20191205 0 3.71 3.77 3.35 3.37 37900 3.37 down down correct
AVXL.US Anavex Life Sciences Corp 20191205 0 3.21 3.45 2.71 2.91 2691527 2.91 down down correct
AWH.US Aspira Women's Health Inc 20191205 0 0.7502 0.7698 0.702 0.7101 218475 0.7101 down down correct
AWRE.US Aware Inc 20191205 0 3.43 3.6 3.4 3.45 10703 3.45 up down incorrect
AXAS.US Abraxas Petroleum Corporation 20191205 0 0.268 0.268 0.25 0.2533 69375 5.066 down down correct
AXDX.US Accelerate Diagnostics Inc 20191205 0 14.9 15.6 14.55 15.52 227813 15.52 up up correct
AXGN.US AxoGen Inc 20191205 0 16.2 16.9 16.14 16.8 364488 16.8 up up correct
AXLA.US Axcella Health Inc 20191205 0 4.58 4.87 4.25 4.49 75150 4.49 down up incorrect
AXNX.US Axonics Inc 20191205 0 23.85 25.28 23.81 25.06 579908 25.06 up down incorrect
AXON.US Axon Enterprise Inc 20191205 0 72.36 73.874 72.02 72.82 396829 72.82 up up correct
AXSM.US Axsome Therapeutics Inc 20191205 0 44.49 46 42.6 43.24 1631931 43.24 down down correct
AXTI.US AXT Inc 20191205 0 3.04 3.12 3.01 3.11 226554 3.11 up up correct
AY.US Atlantica Sustainable Infrastructure plc 20191205 0 25.69 25.79 25.54 25.73 179980 23.2093 up down incorrect
AYRO.US Ayro Inc 20191205 0 0.325 0.325 0.2975 0.2975 3655 2.975 down down correct
AYTU.US Aytu Biopharma Inc 20191205 0 0.8217 0.8489 0.78 0.8 4731 8 down up incorrect
AZN.US AstraZeneca PLC 20191205 0 48.07 48.09 47.51 47.62 2302400 45.0599 down down correct
AZPN.US Aspen Technology Inc 20191205 0 121.68 121.69 119.66 120.24 328579 120.24 down down correct
AZRX.US AzurRx BioPharma Inc 20191205 0 0.754 0.7696 0.75 0.7531 7169 7.531 down down correct
BAND.US Bandwidth Inc 20191205 0 53.3 54.205 52.65 53.45 127066 53.45 up up correct
BANF.US BancFirst Corporation 20191205 0 58.99 59.45 58.81 59.37 41317 56.2679 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20191205 0 27.6661 27.6661 27.65 27.65 804 24.2563 down down correct
BANR.US Banner Corporation 20191205 0 54.29 54.53 53.88 54.14 260058 49.414 down down correct
BANX.US StoneCastle Financial Corp 20191205 0 22.96 23.1499 22.74 22.75 9978 19.4335 down down correct
BATRA.US The Liberty Braves Group 20191205 0 27.75 28.1 27.54 28.08 45931 28.08 up up correct
BATRK.US The Liberty Braves Group 20191205 0 27.65 28.15 27.59 28.13 62135 28.13 up up correct
BBBY.US Bed Bath & Beyond Inc 20191205 0 14.88 15.22 14.41 14.44 4026228 13.9647 down up incorrect
BBCP.US Concrete Pumping Holdings Inc 20191205 0 4.57 4.81 4.47 4.55 94062 4.55 down down correct
BBGI.US Beasley Broadcast Group Inc 20191205 0 2.94 3.01 2.94 3.0099 10301 2.8857 up down incorrect
BBI.US Brickell Biotech Inc 20191205 0 1.9 2.0173 1.9 2 28325 2 up up correct
BBIG.US Vinco Ventures Inc 20191205 0 1.65 1.73 1.32 1.4569 159785 1.4569 down up incorrect
BBIO.US BridgeBio Pharma Inc 20191205 0 34.01 34.9707 31.91 32.2 228335 32.2 down down correct
BBQ.US BBQ Holdings Inc 20191205 0 4.52 4.63 4.34 4.55 13283 4.55 up up correct
BBSI.US Barrett Business Services Inc 20191205 0 86.53 86.91 85.1 85.28 24961 82.0801 down down correct
BCBP.US BCB Bancorp Inc 20191205 0 13.3 13.45 13.3 13.39 13566 12.1136 up up correct
BCDA.US BioCardia Inc 20191205 0 4.39 4.4775 4.11 4.13 18023 4.13 down down correct
BCEL.US Atreca Inc 20191205 0 13.01 18.18 12.6277 14.47 568591 14.47 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20191205 0 4 4 3.95 3.96 76574 3.96 down down correct
BCML.US BayCom Corp 20191205 0 22 22.25 21.89 22.02 45110 22.02 up down incorrect
BCOR.US Blucora Inc 20191205 0 23.2 23.44 23.01 23.25 477844 23.25 up up correct
BCOV.US Brightcove Inc 20191205 0 8.95 9.32 8.95 9.26 125789 9.26 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20191205 0 8.0555 8.1687 8.0403 8.1117 11186 8.1117 up down incorrect
BCPC.US Balchem Corporation 20191205 0 99.49 101.42 99.1 101.4 111185 99.975 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20191205 0 2.82 2.85 2.57 2.6 5011573 2.6 down down correct
BCTX.US BriaCell Therapeutics Corp 20191205 0 0.033 0.035 0.029 0.033 96000 9.9
BCYC.US Bicycle Therapeutics plc 20191205 0 7.78 9 7.5 9 929423 9 up up correct
BDREX.US BDREX 20191205 0 10.84 10.84 10.84 10.84 0 1.9134
BDRWX.US BDRWX 20191205 0 10.83 10.83 10.83 10.83 0 1.9007
BDSI.US BioDelivery Sciences International Inc 20191205 0 6.7 6.725 6.42 6.49 1286193 6.49 down down correct
BECN.US Beacon Roofing Supply Inc 20191205 0 28.56 29.39 28.26 29.29 982058 29.29 up up correct
BEEM.US Beam Global 20191205 0 4.26 4.4599 4.17 4.26 16572 4.26
BEEMW.US Beam Global 20191205 0 0.88 0.9 0.8638 0.9 1351 0.9 up up correct
BELFA.US Bel Fuse Inc 20191205 0 14.05 15.18 12.46 14.84 5886 14.2814 up up correct
BELFB.US Bel Fuse Inc 20191205 0 16.98 18.14 16.93 17.54 171042 16.7894 up up correct
BFC.US Bank First Corporation 20191205 0 66.65 67.19 65.07 65.7 25835 63.598 down down correct
BFIN.US BankFinancial Corporation 20191205 0 13.23 13.41 13.23 13.3 18105 12.2324 up up correct
BFST.US Business First Bancshares Inc 20191205 0 24.52 24.52 24.31 24.31 1712 23.2746 down down correct
BGCP.US BGC Partners Inc 20191205 0 5.78 5.79 5.53 5.71 1292473 5.4606 down up incorrect
BGFDX.US BGFDX 20191205 0 24.08 24.08 24.08 24.08 0 22.0651
BGFLX.US BGFLX 20191205 0 24.08 24.08 24.08 24.08 0 21.981
BGFTX.US BGFTX 20191205 0 24.03 24.03 24.03 24.03 0 22.1017
BGFV.US Big 5 Sporting Goods Corporation 20191205 0 2.6 2.62 2.5652 2.61 109996 2.2588 up up correct
BGFVX.US BGFVX 20191205 0 25.09 25.09 25.09 25.09 0 23.8038
BGNE.US BeiGene Ltd 20191205 0 191.05 193 187.48 189.2 435364 189.2 down down correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20191205 0 2.78 2.78 2.62 2.72 74768 2.72 down down correct
BHF.US Brighthouse Financial Inc 20191205 0 38.66 38.87 38.34 38.56 1052987 38.56 down down correct
BHFAL.US Brighthouse Financial Inc 20191205 0 25.86 25.9 25.66 25.73 35327 22.8873 down down correct
BHFAP.US Brighthouse Financial Inc 20191205 0 26.6 26.78 26.51 26.68 81333 23.2423 up up correct
BHTG.US BioHiTech Global Inc 20191205 0 1.7195 1.7341 1.64 1.65 4104 1.65 down down correct
BIDU.US Baidu Inc 20191205 0 115.5 117.34 114.875 116.75 3202028 116.75 up up correct
BIIB.US Biogen Inc 20191205 0 291 309.06 275.04 299.39 5989468 299.39 up up correct
BILI.US Bilibili Inc 20191205 0 16.54 17.195 16.45 16.95 2859490 16.95 up up correct
BIMI.US BIMI International Medical Inc 20191205 0 3.57 3.69 3.18 3.32 209809 3.32 down down correct
BIOC.US Biocept Inc 20191205 0 0.56 0.5688 0.51 0.5132 175865 5.132 down down correct
BIOL.US BIOLASE Inc 20191205 0 0.52 0.5563 0.51 0.515 38836 0.515 down down correct
BIOX.US Bioceres Crop Solutions Corp 20191205 0 5.4799 5.48 5.47 5.47 10173 5.47 down down correct
BITF.US Bitfarms Ltd. Common Stock 20191205 0 0.63 0.63 0.55 0.55 222133 0.55 down up incorrect
BIVI.US BioVie Inc 20191205 0 5 5 4.5 4.5 405 4.5 down down correct
BJRI.US BJ's Restaurants Inc 20191205 0 38.52 38.61 37.26 37.74 281129 37.5745 down down correct
BKCC.US BlackRock Capital Investment Corporation 20191205 0 5.13 5.13 5.07 5.09 244944 3.8937 down down correct
BKEP.US Blueknight Energy Partners L.P 20191205 0 1.07 1.09 1.06 1.07 120149 0.8985
BKEPP.US Blueknight Energy Partners L.P 20191205 0 5.21 5.21 5.1857 5.19 7052 4.167 down down correct
BKNG.US Booking Holdings Inc 20191205 0 1929 1929 1901.51 1904.22 353916 1904.22 down down correct
BKR.US Baker Hughes Company 20191205 0 22.32 22.44 22.06 22.14 2855644 20.5789 down down correct
BKSC.US Bank of South Carolina Corporation 20191205 0 18.8224 18.9 18.79 18.79 3804 17.361 down down correct
BKYI.US BIO 20191205 0 0.575 0.71 0.5 0.7 14663 5.6 up down incorrect
BL.US BlackLine Inc 20191205 0 52.12 52.66 51.46 52.52 234279 52.52 up up correct
BLBD.US Blue Bird Corporation 20191205 0 19.77 19.93 19.65 19.84 37497 19.84 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20191205 0 4.95 4.95 4.95 4.95 500 4.95
BLCM.US Bellicum Pharmaceuticals Inc 20191205 0 0.81 0.8398 0.8009 0.81 306982 8.1
BLDE.US Blade Air Mobility Inc 20191205 0 9.79 9.79 9.79 9.79 0 9.79
BLDP.US Ballard Power Systems Inc 20191205 0 6.58 6.6624 6.435 6.45 883335 6.45 down down correct
BLFS.US BioLife Solutions Inc 20191205 0 16.29 16.41 16 16.07 120660 16.07 down down correct
BLIN.US Bridgeline Digital Inc 20191205 0 1.6 1.6 1.5783 1.58 4715 1.58 down down correct
BLKB.US Blackbaud Inc 20191205 0 79.62 80.06 78.85 79.38 160056 79.2493 down down correct
BLMN.US Bloomin' Brands Inc 20191205 0 23.1 23.1 22.37 22.41 1097079 22.1788 down up incorrect
BLNK.US Blink Charging Co 20191205 0 1.85 1.93 1.8229 1.9 144637 1.9 up up correct
BLNKW.US BLNKW 20191205 0 0.4633 0.4633 0.3521 0.3754 17468 0.3754 down down correct
BLPH.US Bellerophon Therapeutics Inc 20191205 0 0.403 0.42 0.4 0.4001 4410 6.0015 down up incorrect
BLRX.US BioLineRx Ltd 20191205 0 2.76 2.76 1.55 2.04 1131511 2.04 down down correct
BLU.US BELLUS Health Inc 20191205 0 6.98 7.03 6.93 6.93 38523 6.93 down down correct
BLUCX.US Bluestone Community Development Fund 20191205 0 9.85 9.85 9.85 9.85 0 9.2599
BLUE.US bluebird bio Inc 20191205 0 80.53 82.0493 79.8604 80.61 884756 52.2085 up up correct
BMRA.US Biomerica Inc 20191205 0 2.9847 3.01 2.95 2.95 2022 2.95 down up incorrect
BMRC.US Bank of Marin Bancorp 20191205 0 44.61 44.81 44.35 44.43 20606 42.1618 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20191205 0 81.3 81.8618 79.88 80.08 1139441 80.08 down down correct
BMTC.US Bryn Mawr Bank Corporation 20191205 0 38.97 39.33 38.84 38.99 35938 36.5902 up down incorrect
BNFT.US Benefitfocus Inc 20191205 0 21.36 21.47 20.97 21.09 309861 21.09 down down correct
BNGO.US Bionano Genomics Inc 20191205 0 1.18 1.3 1.01 1.09 28305820 1.09 down up incorrect
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20191205 0 0.1249 0.1249 0.1167 0.1167 22877 0.1167 down down correct
BNSO.US Bonso Electronics International Inc 20191205 0 2.25 2.25 2.25 2.25 140 2.25
BNTC.US Benitec Biopharma Inc 20191205 0 5.5 5.59 5.44 5.45 6901 8.175 down down correct
BNTX.US BioNTech SE 20191205 0 21.75 22.67 21.35 22.49 129942 22.49 up up correct
BOCH.US Bank of Commerce Holdings 20191205 0 11.33 11.42 11.33 11.35 6875 10.8477 up up correct
BOKF.US BOK Financial Corporation 20191205 0 83.07 83.64 82.77 83.43 151764 78.8626 up up correct
BOMN.US Boston Omaha Corporation 20191205 0 20.52 20.71 20.34 20.56 31810 20.56 up up correct
BOOM.US DMC Global Inc 20191205 0 47.49 47.57 46.6 47.38 217347 47.0072 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20191205 0 1.68 1.6985 1.67 1.6985 5049 1.6985 up up correct
BOTJ.US Bank of the James Financial Group Inc 20191205 0 14.97 14.97 14.75 14.75 727 12.8247 down up incorrect
BOXL.US Boxlight Corporation 20191205 0 1.37 1.5 1.36 1.4061 306815 1.4061 up up correct
BPMC.US Blueprint Medicines Corporation 20191205 0 75.45 76.7879 74.33 74.56 708933 74.56 down down correct
BPOP.US Popular Inc 20191205 0 55.16 55.62 55.09 55.6 476931 52.0875 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20191205 0 25.92 25.92 25.75 25.75 5950 22.8527 down up incorrect
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20191205 0 26.15 26.15 25.94 25.96 9864 23.438 down down correct
BPRN.US The Bank of Princeton 20191205 0 28.854 29.25 28.74 29.01 1977 27.8635 up up correct
BPTH.US Bio 20191205 0 8.14 8.44 7.59 7.72 271745 7.72 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20191205 0 18.78 18.89 18.7 18.72 610200 16.4891 down down correct
BPYPO.US Brookfield Property Partners L.P 20191205 0 25.426 25.49 25.36 25.39 27500 21.8123 down down correct
BPYPP.US Brookfield Property Partners L.P 20191205 0 25.58 25.68 25.51 25.64 7000 22.4143 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20191205 0 0.245 0.245 0.245 0.245 2503 0.245
BRID.US Bridgford Foods Corporation 20191205 0 25.3 25.5 24.41 24.41 5505 24.41 down down correct
BRKL.US Brookline Bancorp Inc 20191205 0 16.14 16.14 15.88 15.92 283291 14.7902 down down correct
BRKR.US Bruker Corporation 20191205 0 49.78 50.27 49.37 49.95 380988 49.6662 up up correct
BRKS.US Brooks Automation Inc 20191205 0 41.17 41.31 40.63 40.93 275263 40.4486 down down correct
BROGW.US Brooge Energy Limited 20191205 0 0.5399 0.5399 0.46 0.4899 211702 0.4899 down down correct
BRP.US BRP Group Inc 20191205 0 14.73 14.8825 12.92 13.62 713320 13.62 down down correct
BRPM.US B. Riley Principal 150 Merger Corp 20191205 0 9.94 9.94 9.94 9.94 0 9.94
BRTX.US BioRestorative Therapies Inc. Common Stock 20191205 0 0.03 0.03 0.025 0.0284 560297 113.6 down down correct
BRY.US Berry Corporation 20191205 0 8.16 8.41 8.1 8.31 948387 7.6783 up up correct
BSET.US Bassett Furniture Industries Incorporated 20191205 0 14.92 14.93 14.42 14.56 82187 13.4679 down up incorrect
BSGM.US BioSig Technologies Inc 20191205 0 6.33 6.39 6.14 6.36 53267 6.36 up up correct
BSQR.US BSQUARE Corporation 20191205 0 1.4002 1.404 1.38 1.4 20750 1.4 down up incorrect
BSRR.US Sierra Bancorp 20191205 0 27.1 27.21 26.95 26.95 15452 25.0593 down down correct
BSVN.US Bank7 Corp 20191205 0 18.735 19.09 18.735 19.03 12971 17.387 up up correct
BTAI.US BioXcel Therapeutics Inc 20191205 0 6.21 6.55 6.21 6.35 74083 6.35 up up correct
BTB.US Bit Brother Limited 20191205 0 0.633 0.67 0.62 0.63 197800 0.63 down down correct
BTCS.US BTCS Inc. Common Stock 20191205 0 0.0777 0.0834 0.0762 0.0834 5017 0.834 up up correct
BTCY.US Biotricity Inc. Common Stock 20191205 0 0.39 0.5 0.38 0.39 109944 0.39
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20191205 0 2.5 2.9362 2.5 2.7847 1819 5.5694 up down incorrect
BUSE.US First Busey Corporation 20191205 0 26.57 26.69 26.49 26.62 53850 24.4699 up up correct
BVXV.US BiondVax Pharmaceuticals Ltd 20191205 0 5.8043 5.8043 5.68 5.68 783 5.68 down down correct
BWAY.US BrainsWay Ltd 20191205 0 10.56 10.83 10.51 10.83 4831 10.83 up up correct
BWB.US Bridgewater Bancshares Inc 20191205 0 12.74 12.9 12.74 12.8 32543 12.8 up down incorrect
BWEN.US Broadwind Inc 20191205 0 1.52 1.56 1.5 1.56 46182 1.56 up down incorrect
BWFG.US Bankwell Financial Group Inc 20191205 0 29.45 29.45 28.99 28.99 2285 27.4231 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20191205 0 10.17 10.18 10.17 10.18 500 9.1462 up down incorrect
BXRX.US Baudax Bio Inc 20191205 0 5.85 6.82 5.735 6.33 281000 6.33 up down incorrect
BYFC.US Broadway Financial Corporation 20191205 0 1.53 1.53 1.52 1.52 351 1.52 down down correct
BYND.US Beyond Meat Inc 20191205 0 73.59 76.03 71.3008 73.66 5684212 73.66 up up correct
BYRN.US Byrna Technologies Inc 20191205 0 1.457 1.492 1.366 1.492 4596 1.492 up down incorrect
BYSI.US BeyondSpring Inc 20191205 0 13.73 14.13 13.67 13.68 29547 13.68 down down correct
BZUN.US Baozun Inc 20191205 0 34.81 35.955 34.81 35.32 956640 35.32 up up correct
CAAS.US China Automotive Systems Inc 20191205 0 3.95 4.1087 3.76 3.9 148805 3.9 down up incorrect
CABA.US Cabaletta Bio Inc 20191205 0 13.29 14.23 11.48 12.16 52542 12.16 down down correct
CAC.US Camden National Corporation 20191205 0 43.2 43.97 43.2 43.42 60033 40.5129 up down incorrect
CACC.US Credit Acceptance Corporation 20191205 0 433.44 437.87 433.44 437.45 48197 437.45 up up correct
CADCX.US CADCX 20191205 0 25.56 25.56 25.56 25.56 0 22.9067
CADE.US PA 20191205 0 25.31 25.33 25.23 25.248 104589 22.7267 down up incorrect
CADEX.US CADEX 20191205 0 25.58 25.58 25.58 25.58 0 23.0385
CADFX.US CION Ares Diversified Credit Fund W 20191205 0 25.58 25.58 25.58 25.58 0 22.9461
CADUX.US CADUX 20191205 0 25.59 25.59 25.59 25.59 0 22.9503
CADWX.US CADWX 20191205 0 25.57 25.57 25.57 25.57 0 23.4843
CAKE.US The Cheesecake Factory Incorporated 20191205 0 43.21 43.2399 42.5 42.55 599863 42.064 down down correct
CALA.US Calithera Biosciences Inc 20191205 0 4.7 4.8 4.39 4.42 214306 4.42 down down correct
CALB.US California BanCorp 20191205 0 20.5 20.5 20.5 20.5 900 20.5
CALM.US Cal 20191205 0 43.11 43.43 42.76 43.24 180565 43.2011 up up correct
CAMP.US CalAmp Corp 20191205 0 10.53 10.58 10.21 10.25 247855 10.25 down down correct
CAMT.US Camtek Ltd 20191205 0 10.36 10.42 10.26 10.27 33674 10.27 down down correct
CAN.US Canaan Inc 20191205 0 8 8.0969 7.52 7.85 284821 7.85 down up incorrect
CAPR.US Capricor Therapeutics Inc 20191205 0 1.54 1.6021 1.5 1.58 172476 1.58 up up correct
CAR.US Avis Budget Group Inc 20191205 0 30.13 30.22 29.63 29.79 397706 29.79 down down correct
CARA.US Cara Therapeutics Inc 20191205 0 16.82 17.05 16.06 16.13 1752215 16.13 down down correct
CARE.US Carter Bankshares Inc 20191205 0 20.86 21.47 20.86 20.97 34966 20.8209 up up correct
CARG.US CarGurus Inc 20191205 0 38.92 39.09 38.12 38.45 719931 38.45 down down correct
CARV.US Carver Bancorp Inc 20191205 0 2.79 2.79 2.7 2.78 1481 2.78 down down correct
CASA.US Casa Systems Inc 20191205 0 3.68 3.7 3.59 3.65 430361 3.65 down down correct
CASH.US Meta Financial Group Inc 20191205 0 35 35.54 34.821 35.4 157529 34.9323 up up correct
CASI.US CASI Pharmaceuticals Inc 20191205 0 3.21 3.24 3.15 3.19 90495 3.19 down down correct
CASS.US Cass Information Systems Inc 20191205 0 55 55.83 55 55.68 33288 52.9523 up up correct
CASY.US Casey's General Stores Inc 20191205 0 173.19 175.1357 173.11 173.66 200471 171.116 up up correct
CATB.US Catabasis Pharmaceuticals Inc 20191205 0 5.94 6.075 5.76 5.88 126074 35.28 down down correct
CATC.US Cambridge Bancorp 20191205 0 75.81 75.89 73.77 75.22 9685 70.6265 down down correct
CATY.US Cathay General Bancorp 20191205 0 36.86 36.99 36.64 36.95 216760 34.559 up up correct
CBAN.US Colony Bankcorp Inc 20191205 0 15.99 16.2 15.6701 15.75 8499 14.8714 down up incorrect
CBAT.US CBAK Energy Technology Inc 20191205 0 1.03 1.08 1 1.06 270647 1.06 up up correct
CBAY.US CymaBay Therapeutics Inc 20191205 0 1.66 1.7 1.62 1.66 2747385 1.66
CBFV.US CB Financial Services Inc 20191205 0 30.041 30.1925 29.495 29.5 10638 27.086 down down correct
CBIO.US Catalyst Biosciences Inc 20191205 0 5.24 5.2515 5.01 5.04 99771 5.04 down down correct
CBLI.US Cleveland BioLabs Inc 20191205 0 0.69 0.74 0.68 0.74 26333 0.74 up up correct
CBMB.US CBM Bancorp Inc 20191205 0 14.0137 14.09 14.0137 14.06 7956 12.5734 up up correct
CBNK.US Capital Bancorp Inc 20191205 0 14.4 14.4 14.29 14.29 1980 14.2325 down down correct
CBOE.US Cboe Global Markets Inc 20191205 0 120.67 121.39 119.34 119.87 543685 116.6157 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20191205 0 154.15 154.835 152.04 152.59 432832 145.0931 down down correct
CBSH.US Commerce Bancshares Inc 20191205 0 64.08 64.41 63.95 64.13 505086 56.3503 up up correct
CBTX.US CBTX Inc 20191205 0 29.43 29.75 29.4 29.52 44106 28.4296 up up correct
CCB.US Coastal Financial Corporation 20191205 0 16.4402 16.91 16.4402 16.71 3758 16.71 up up correct
CCBG.US Capital City Bank Group Inc 20191205 0 28.68 28.95 28.31 28.57 18477 27.0685 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20191205 0 20.65 20.84 20.605 20.83 73485 17.4924 up up correct
CCEL.US Cryo 20191205 0 7.82 7.82 7.82 7.82 142 7.82
CCEP.US Coca 20191205 0 50.41 50.58 49.99 50.14 974175 47.438 down down correct
CCLFX.US CCLFX 20191205 0 10.18 10.18 10.18 10.18 0 8.8585
CCLP.US CSI Compressco LP 20191205 0 2.2 2.3 2.16 2.24 182885 2.0904 up up correct
CCMP.US CMC Materials Inc 20191205 0 127.1 128.6 125.63 127.48 388721 123.8109 up down incorrect
CCNC.US Code Chain New Continent Limited 20191205 0 0.95 0.95 0.89 0.89 9050 0.89 down down correct
CCNE.US CNB Financial Corporation 20191205 0 31.41 31.8204 31.34 31.36 19036 29.4774 down down correct
CCOI.US Cogent Communications Holdings Inc 20191205 0 62.34 62.63 61.73 62 304816 56.9899 down down correct
CCRN.US Cross Country Healthcare Inc 20191205 0 11.93 12.05 11.8205 12.01 214848 12.01 up up correct
CCXI.US ChemoCentryx Inc 20191205 0 28.16 32.11 27.648 31.05 1784305 31.05 up up correct
CDEV.US Centennial Resource Development Inc 20191205 0 3.38 3.46 3.275 3.41 9658811 3.41 up up correct
CDK.US CDK Global Inc 20191205 0 53.83 54.28 52.8182 53.34 945638 51.9399 down down correct
CDLX.US Cardlytics Inc 20191205 0 63.96 65.43 62.26 63.7 757622 63.7 down down correct
CDMO.US Avid Bioservices Inc 20191205 0 5.76 5.76 5.59 5.66 129845 5.66 down down correct
CDNA.US CareDx Inc 20191205 0 20.48 21.43 20.25 20.87 1248428 20.87 up up correct
CDNS.US Cadence Design Systems Inc 20191205 0 65.72 66.345 65.48 65.81 1773505 65.81 up down incorrect
CDTX.US Cidara Therapeutics Inc 20191205 0 2.54 2.5894 2.45 2.5 121186 2.5 down down correct
CDW.US CDW Corporation 20191205 0 135.5 135.84 134.275 134.42 477580 131.4529 down up incorrect
CDXC.US ChromaDex Corporation 20191205 0 3.67 3.825 3.66 3.74 241979 3.74 up down incorrect
CDXS.US Codexis Inc 20191205 0 15.42 15.49 15.19 15.31 193209 15.31 down up incorrect
CDZI.US Cadiz Inc 20191205 0 11.4 11.4 11.24 11.32 158928 11.32 down down correct
CECE.US CECO Environmental Corp 20191205 0 7.86 7.92 7.8191 7.87 21599 7.87 up up correct
CEDAX.US CEDAX 20191205 0 25.58 25.58 25.58 25.58 0 23.8124
CEDIX.US Destra International & Event 20191205 0 25.59 25.59 25.59 25.59 0 23.2869
CEDLX.US CEDLX 20191205 0 25.57 25.57 25.57 25.57 0 23.8936
CEDTX.US CEDTX 20191205 0 25.56 25.56 25.56 25.56 0 23.9559
CELC.US Celcuity Inc 20191205 0 10.8 10.99 10.66 10.81 12124 10.81 up down incorrect
CELH.US Celsius Holdings Inc 20191205 0 4.59 4.6998 4.42 4.45 344494 4.45 down down correct
CELU.US Celularity Inc 20191205 0 9.94 9.94 9.94 9.94 0 9.94
CEMI.US Chembio Diagnostics Inc 20191205 0 4.0712 4.13 3.95 4 33955 4 down down correct
CENT.US Central Garden & Pet Company 20191205 0 27.57 27.94 27.44 27.69 80823 27.69 up up correct
CENTA.US Central Garden & Pet Company 20191205 0 26.11 26.4 25.8 26.18 285298 26.18 up up correct
CENX.US Century Aluminum Company 20191205 0 6.98 7.03 6.81 6.85 663186 6.85 down down correct
CERC.US Cerecor Inc 20191205 0 3.71 3.77 3.35 3.37 38177 3.37 down down correct
CERN.US Cerner Corporation 20191205 0 70.91 71 70.41 70.77 1299671 69.0119 down down correct
CERS.US Cerus Corporation 20191205 0 4.2 4.21 4.07 4.08 543860 4.08 down down correct
CETX.US Cemtrex Inc 20191205 0 1.39 1.44 1.2505 1.4 118401 1.4 up up correct
CETXW.US Cemtrex Inc. Series 1 Warrant 20191205 0 0.0033 0.0061 0.0033 0.0045 7850 0.0045 up up correct
CEVA.US CEVA Inc 20191205 0 26.22 26.35 25.93 25.97 95617 25.97 down down correct
CFB.US CrossFirst Bankshares Inc 20191205 0 13.5436 13.87 13.5218 13.77 45850 13.77 up down incorrect
CFBK.US CF Bankshares Inc 20191205 0 13.75 13.85 13.75 13.76 1924 13.6368 up up correct
CFFI.US C&F Financial Corporation 20191205 0 56.4 57.14 55.75 55.92 3846 51.5102 down down correct
CFFN.US Capitol Federal Financial Inc 20191205 0 13.84 13.925 13.81 13.83 338624 12.6908 down down correct
CFMS.US Conformis Inc 20191205 0 1.7 1.72 1.47 1.63 1025178 1.63 down down correct
CFRX.US ContraFect Corporation 20191205 0 0.346 0.35 0.346 0.346 68049 3.46
CG.US The Carlyle Group Inc 20191205 0 29.26 29.73 29.23 29.46 830750 27.8017 up down incorrect
CGBD.US TCG BDC Inc 20191205 0 13.49 13.58 13.44 13.47 286188 10.0089 down down correct
CGC.US Canopy Growth Corporation 20191205 0 18.62 18.89 18.21 18.6 4872450 18.6 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20191205 0 24.45 24.45 24.45 24.45 0 21.811
CGEN.US Compugen Ltd 20191205 0 5.4 5.47 5.3 5.39 133861 5.39 down up incorrect
CGNX.US Cognex Corporation 20191205 0 50.2 50.41 49.705 49.87 903018 48.2333 down up incorrect
CGO.US Calamos Global Total Return Fund 20191205 0 12.74 13.05 12.6968 13.0223 30730 10.8041 up down incorrect
CGRN.US Capstone Green Energy Corporation 20191205 0 3.9 4.1 3.69 3.8 133244 3.8 down down correct
CHCI.US Comstock Holding Companies Inc 20191205 0 2.06 2.09 2.06 2.07 2013 2.07 up up correct
CHCO.US City Holding Company 20191205 0 79.01 79.55 78.955 79.12 41582 74.1338 up up correct
CHDN.US Churchill Downs Incorporated 20191205 0 129.79 130.236 129.06 129.73 157236 128.8856 down down correct
CHEF.US The Chefs' Warehouse Inc 20191205 0 35.72 36.11 35.39 36.06 96232 36.06 up up correct
CHEK.US Check 20191205 0 1.36 1.43 1.35 1.35 14665 1.35 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20191205 0 10.88 10.98 10.81 10.98 141292 9.2138 up down incorrect
CHKP.US Check Point Software Technologies Ltd 20191205 0 112.66 114 112.54 113.31 800031 113.31 up up correct
CHMG.US Chemung Financial Corporation 20191205 0 43.7685 44.2291 43.55 43.55 6534 40.6162 down down correct
CHNG.US Change Healthcare Inc 20191205 0 13.2 13.43 13.09 13.2 1303204 13.2
CHNGU.US Change Healthcare Inc 20191205 0 51.28 52.01 51.21 51.378 198600 45.8724 up up correct
CHNR.US China Natural Resources Inc 20191205 0 1.91 1.975 1.88 1.88 10422 1.88 down down correct
CHPMU.US CHP Merger Corp 20191205 0 10.08 10.1 10.05 10.08 138422 10.08
CHRS.US Coherus BioSciences Inc 20191205 0 18.18 18.28 17.45 17.57 1486990 17.57 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20191205 0 76.63 76.86 75.72 76.31 1101789 72.3991 down down correct
CHSCL.US CHS Inc 20191205 0 27.29 27.3417 27.2 27.26 44619 23.4698 down down correct
CHSCM.US CHS Inc 20191205 0 26.3 26.35 26.1 26.15 21738 22.7079 down down correct
CHSCN.US CHS Inc 20191205 0 26.99 26.99 26.7 26.73 23349 23.0549 down down correct
CHSCO.US CHS Inc 20191205 0 27.61 27.6271 27.55 27.55 21216 23.5131 down down correct
CHSCP.US CHS Inc 20191205 0 28.0774 28.08 27.94 28 15716 24.0483 down down correct
CHTR.US Charter Communications Inc 20191205 0 462.15 468.27 461.91 467.27 1098247 467.27 up up correct
CHUY.US Chuy's Holdings Inc 20191205 0 28.22 28.4 27.87 28.03 63361 28.03 down up incorrect
CHW.US Calamos Global Dynamic Income Fund 20191205 0 8.63 8.68 8.54 8.6 235955 7.067 down down correct
CHX.US ChampionX Corporation 20191205 0 26.49 26.705 25.85 25.99 299675 25.99 down down correct
CHY.US Calamos Convertible and High Income Fund 20191205 0 11.33 11.5 11.25 11.5 394988 9.6838 up down incorrect
CIDM.US Cinedigm Corp 20191205 0 0.8 0.8499 0.75 0.7967 19130 0.7967 down down correct
CIGI.US Colliers International Group Inc 20191205 0 73.01 74.53 73.01 74.33 50075 74.141 up down incorrect
CIH.US China Index Holdings Limited 20191205 0 3.42 3.5 3.31 3.36 1002043 3.36 down down correct
CINF.US Cincinnati Financial Corporation 20191205 0 104.84 104.93 104.3786 104.7 625193 98.6162 down up incorrect
CIVB.US Civista Bancshares Inc 20191205 0 21.59 21.79 21.4 21.57 17872 20.4974 down down correct
CIZN.US Citizens Holding Company 20191205 0 20.5001 22.42 20.5001 22.42 2443 20.193 up up correct
CJJD.US China Jo 20191205 0 1.42 1.62 1.42 1.605 1039639 1.605 up up correct
CKPT.US Checkpoint Therapeutics Inc 20191205 0 1.26 1.32 1.2 1.21 106098 1.21 down down correct
CLAR.US Clarus Corporation 20191205 0 12.2099 12.2997 12.0702 12.18 84915 12.0371 down down correct
CLBK.US Columbia Financial Inc 20191205 0 16.6 16.6 16.32 16.33 117718 16.33 down up incorrect
CLBS.US Caladrius Biosciences Inc 20191205 0 2.6718 2.6718 2.5326 2.58 8826 2.58 down down correct
CLDB.US Cortland Bancorp 20191205 0 22 22 22 22 575 20.7732
CLDX.US Celldex Therapeutics Inc 20191205 0 2.54 2.64 2.5041 2.56 172472 2.56 up up correct
CLFD.US Clearfield Inc 20191205 0 13.8 13.92 13.64 13.72 11070 13.72 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20191205 0 4.95 4.95 4.9 4.95 6202 4.95
CLIR.US ClearSign Technologies Corporation 20191205 0 0.86 0.948 0.86 0.89 11818 0.89 up up correct
CLLS.US Cellectis S.A 20191205 0 14.74 14.74 14.34 14.56 77323 14.56 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20191205 0 3.07 3.11 3.01 3.1 156509 3.1 up up correct
CLNE.US Clean Energy Fuels Corp 20191205 0 1.85 1.92 1.82 1.89 810473 1.89 up down incorrect
CLPS.US CLPS Incorporation 20191205 0 2.79 2.905 2.76 2.76 28549 2.76 down down correct
CLPT.US ClearPoint Neuro Inc 20191205 0 3.9427 4.02 3.85 3.9 24414 3.9 down down correct
CLRB.US Cellectar Biosciences Inc 20191205 0 1.98 2 1.9 1.95 72538 1.95 down down correct
CLRO.US ClearOne Inc 20191205 0 1.67 1.8 1.37 1.76 13327 1.76 up up correct
CLSD.US Clearside Biomedical Inc 20191205 0 1.68 1.7 1.54 1.62 605621 1.62 down down correct
CLSK.US CleanSpark Inc 20191205 0 0.71 0.71 0.6301 0.68 7851 6.8 down up incorrect
CLSN.US Celsion Corporation 20191205 0 1.45 1.5034 1.43 1.43 32149 1.43 down up incorrect
CLVS.US Clovis Oncology Inc 20191205 0 11.94 12.16 8.72 8.86 26076881 8.86 down down correct
CLWT.US Euro Tech Holdings Company Limited 20191205 0 1.4244 1.4538 1.4238 1.44 6278 0.9296 up up correct
CLXT.US Calyxt Inc 20191205 0 4.71 5.5 4.61 4.9 380285 4.9 up up correct
CMBM.US Cambium Networks Corporation 20191205 0 6.79 7.0322 6.6 6.61 13979 6.61 down down correct
CMCO.US Columbus McKinnon Corporation 20191205 0 40.61 41.05 40.3 41.02 104081 40.5161 up up correct
CMCSA.US Comcast Corporation 20191205 0 43.48 44.09 43.26 44.04 22570660 42.3128 up down incorrect
CMCT.US CIM Commercial Trust Corporation 20191205 0 13.924 14.52 13.67 14.47 30198 13.5132 up down incorrect
CME.US CME Group Inc 20191205 0 204.86 207.69 204.36 207.43 1202006 191.6153 up up correct
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20191205 0 14.34 14.67 14.26 14.61 826300 14.61 up up correct
CMII.US CM Life Sciences II Inc 20191205 0 0.044 0.044 0.044 0.044 0 0.044
CMLS.US Cumulus Media Inc 20191205 0 17.24 17.34 16.98 17.01 192188 17.01 down down correct
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20191205 0 0.09 0.09 0.09 0.09 0 0.09
CMMB.US Chemomab Therapeutics Ltd 20191205 0 26.72 26.72 24.48 25.76 647 25.76 down down correct
CMPR.US Cimpress plc 20191205 0 123.8 125 122.73 124.78 180692 124.78 up up correct
CMRX.US Chimerix Inc 20191205 0 2.56 2.57 2.325 2.37 549252 2.37 down down correct
CMTL.US Comtech Telecommunications Corp 20191205 0 37.5 38 35.62 35.94 329841 34.5836 down down correct
CNBKA.US Century Bancorp Inc 20191205 0 86.25 86.71 85.75 85.83 5389 84.6188 down down correct
CNCE.US Concert Pharmaceuticals Inc 20191205 0 7.63 7.71 7.36 7.41 167848 7.41 down down correct
CNDT.US Conduent Incorporated 20191205 0 6.8 6.82 6.31 6.4 2217190 6.4 down down correct
CNET.US ZW Data Action Technologies Inc 20191205 0 1.26 1.26 1.1832 1.2298 69795 1.2298 down down correct
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20191205 0 22.05 22.1 21.26 21.26 12204 17.7929 down down correct
CNNB.US Cincinnati Bancorp Inc 20191205 0 15.91 15.91 15.82 15.82 5990 15.82 down down correct
CNOB.US ConnectOne Bancorp Inc 20191205 0 24.97 25.04 24.73 24.85 101832 23.9536 down down correct
CNRLX.US CNRLX 20191205 0 10.88 10.88 10.88 10.88 0 10.88
CNROX.US CNROX 20191205 0 9.81 9.81 9.81 9.81 0 8.2019
CNSL.US Consolidated Communications Holdings Inc 20191205 0 3.82 3.92 3.73 3.79 591687 3.79 down down correct
CNSP.US CNS Pharmaceuticals Inc 20191205 0 4.08 4.15 4 4.08 31080 4.08
CNTG.US Centogene N.V 20191205 0 12.68 13 10.45 10.65 105127 10.65 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20191205 0 310 326 310 322 1200 322 up up correct
CNTY.US Century Casinos Inc 20191205 0 7.89 7.9 7.68 7.7 95213 7.7 down down correct
CNXN.US PC Connection Inc 20191205 0 49.09 49.27 48.47 48.78 62479 47.2168 down down correct
COCP.US Cocrystal Pharma Inc 20191205 0 0.5 0.5639 0.5 0.5283 438060 0.5283 up up correct
CODA.US Coda Octopus Group Inc 20191205 0 8.1 8.2183 7.45 7.47 102705 7.47 down up incorrect
CODX.US Co 20191205 0 1 1.05 0.99 0.99 92883 0.99 down down correct
COFS.US ChoiceOne Financial Services Inc 20191205 0 31.8 31.8 31.8 31.8 500 29.6432
COGT.US Cogent Biosciences Inc 20191205 0 0.7 0.7 0.66 0.6707 364455 2.6828 down down correct
COHR.US Coherent Inc 20191205 0 147.18 148 143.855 144.11 284130 144.11 down down correct
COHU.US Cohu Inc 20191205 0 18.19 18.56 18.12 18.5 255637 18.4489 up up correct
COKE.US Coca 20191205 0 276.18 278 271.765 273.91 30279 271.9656 down down correct
COLB.US Columbia Banking System Inc 20191205 0 38.77 38.91 38.49 38.57 204443 35.8223 down down correct
COLL.US Collegium Pharmaceutical Inc 20191205 0 20.83 20.97 20.25 20.28 305250 20.28 down up incorrect
COLM.US Columbia Sportswear Company 20191205 0 91.38 92.15 91.19 91.58 326067 90.3697 up up correct
COMM.US CommScope Holding Company Inc 20191205 0 13.05 13.205 12.835 13.17 1855392 12.7129 up up correct
COMS.US COMSovereign Holding Corp 20191205 0 0.77 0.8201 0.765 0.8201 1736 2.4603 up down incorrect
CONE.US CyrusOne Inc 20191205 0 64.49 64.5 60.19 64.01 5530669 60.2969 down down correct
CONN.US Conn's Inc 20191205 0 19.69 20.23 19.07 19.21 596240 19.21 down down correct
COOP.US Mr. Cooper Group Inc 20191205 0 13.31 13.44 13.05 13.11 360405 13.11 down down correct
CORE.US Core 20191205 0 25.63 26.05 25.51 25.93 236025 25.2578 up up correct
CORT.US Corcept Therapeutics Incorporated 20191205 0 13.1 13.34 13 13.1 932286 13.1
COST.US Costco Wholesale Corporation 20191205 0 297.13 297.13 292.5 293.1 1941250 281.0686 down down correct
COUP.US Coupa Software Incorporated 20191205 0 151.2 153.8 149.325 152.99 2051052 152.99 up up correct
COWN.US Cowen Inc 20191205 0 15.15 15.15 14.95 15.05 130981 14.7298 down down correct
COWNL.US Cowen Group Inc 20191205 0 26.888 26.9587 26.66 26.76 22781 23.1457 down up incorrect
CPIX.US Cumberland Pharmaceuticals Inc 20191205 0 5.1637 5.2 5.1397 5.16 2594 5.16 down down correct
CPLP.US Capital Product Partners L.P 20191205 0 11.56 11.69 11.55 11.63 47710 10.1714 up up correct
CPRDX.US CPRDX 20191205 0 10.12 10.12 10.12 10.12 0 9.2159
CPREX.US CPREX 20191205 0 10.13 10.13 10.13 10.13 0 9.1835
CPRSX.US CPRSX 20191205 0 10.11 10.11 10.11 10.11 0 9.3207
CPRT.US Copart Inc 20191205 0 87.05 88.36 86.66 88.24 1986408 88.24 up up correct
CPRTX.US CPRTX 20191205 0 10.11 10.11 10.11 10.11 0 9.2929
CPRX.US Catalyst Pharmaceuticals Inc 20191205 0 4.66 5.0731 4.66 4.71 4404088 4.71 up up correct
CPSH.US CPS Technologies Corporation 20191205 0 1.02 1.0462 1.01 1.01 99098 1.01 down down correct
CPSI.US Computer Programs and Systems Inc 20191205 0 26 26.31 25.83 26.14 94562 25.842 up up correct
CPSS.US Consumer Portfolio Services Inc 20191205 0 3.41 3.5 3.36 3.36 3341 3.36 down down correct
CPTAG.US Capitala Finance Corp 20191205 0 24.27 24.39 24.27 24.39 1093 21.5244 up up correct
CPTAL.US Capitala Finance Corp 20191205 0 24.59 24.59 24.5 24.5 6310 21.5165 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20191205 0 20.01 20.01 19.942 19.96 28800 17.0324 down down correct
CRAI.US CRA International Inc 20191205 0 51.26 51.98 51.0525 51.31 41023 49.5823 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20191205 0 5.09 5.0967 4.92 4.95 559054 4.95 down down correct
CRDF.US Cardiff Oncology Inc 20191205 0 1.37 1.37 1.2901 1.34 187609 1.34 down down correct
CRDFX.US CRDFX 20191205 0 24.45 24.45 24.45 24.45 0 21.815
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20191205 0 24.45 24.45 24.45 24.45 0 21.455
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20191205 0 3.79 3.8 3.69 3.76 7035 3.76 down down correct
CRDLX.US CRDLX 20191205 0 24.44 24.44 24.44 24.44 0 21.8005
CRDTX.US Griffin Inst Access Credit Fund CL A 20191205 0 24.45 24.45 24.45 24.45 0 21.8117
CREDX.US CREDX 20191205 0 10.22 10.22 10.22 10.22 0 9.7716
CREG.US China Recycling Energy Corporation 20191205 0 0.24 0.28 0.226 0.2595 119740 2.595 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20191205 0 5.7 5.7103 5.54 5.55 136333 5.55 down down correct
CREX.US Creative Realities Inc 20191205 0 1.5742 1.77 1.57 1.6801 38024 1.6801 up up correct
CRIS.US Curis Inc 20191205 0 1.79 1.87 1.7 1.84 183339 1.84 up up correct
CRMD.US CorMedix Inc 20191205 0 6.04 6.3 6.04 6.13 171953 6.13 up up correct
CRMT.US America's Car 20191205 0 105.97 106 102.78 105.02 65857 105.02 down up incorrect
CRNC.US Cerence Inc 20191205 0 15.24 15.77 14.93 15.23 202246 15.23 down up incorrect
CRNT.US Ceragon Networks Ltd 20191205 0 1.87 1.931 1.84 1.87 386455 1.87
CRNX.US Crinetics Pharmaceuticals Inc 20191205 0 19.42 20.27 19.33 20.04 22454 20.04 up down incorrect
CRON.US Cronos Group Inc 20191205 0 6.59 6.7266 6.55 6.65 4332747 6.65 up up correct
CROX.US Crocs Inc 20191205 0 36.16 36.99 35.63 36.66 1490369 36.66 up up correct
CRSP.US CRISPR Therapeutics AG 20191205 0 72.17 73.24 69.85 70.71 1076785 70.71 down down correct
CRTD.US Creatd Inc 20191205 0 12.6 14.025 12.6 12.9 1125 12.9 up up correct
CRTO.US Criteo S.A 20191205 0 17.36 17.64 17.26 17.41 236538 17.41 up up correct
CRTX.US Cortexyme Inc 20191205 0 32.42 36.195 32.42 34.3 255835 34.3 up up correct
CRUS.US Cirrus Logic Inc 20191205 0 71.52 72.2 71.17 72.1 650612 72.1 up up correct
CRVL.US CorVel Corporation 20191205 0 81.15 81.27 80.18 80.97 68567 80.97 down up incorrect
CRVS.US Corvus Pharmaceuticals Inc 20191205 0 4.17 4.75 4 4.56 319825 4.56 up up correct
CRWD.US CrowdStrike Holdings Inc 20191205 0 55 55.21 51.61 52.95 3557577 52.95 down up incorrect
CRWS.US Crown Crafts Inc 20191205 0 6.64 6.84 6.6 6.72 45967 5.5706 up up correct
CSBR.US Champions Oncology Inc 20191205 0 6.98 7.43 6.93 7.31 88395 7.31 up up correct
CSCO.US Cisco Systems Inc 20191205 0 44.05 44.1 43.4 43.52 22637279 40.8779 down down correct
CSCW.US Color Star Technology Co. Ltd 20191205 0 2.24 2.36 2.22 2.33 222072 2.33 up up correct
CSGP.US CoStar Group Inc 20191205 0 587.09 594.75 587.09 591.29 253121 59.129 up up correct
CSGS.US CSG Systems International Inc 20191205 0 56.34 57.08 56.07 57.07 220504 54.6927 up up correct
CSII.US Cardiovascular Systems Inc 20191205 0 44.26 44.57 43.67 43.87 115322 43.87 down down correct
CSIQ.US Canadian Solar Inc 20191205 0 17.45 18.25 17.45 17.94 1547899 17.94 up up correct
CSPI.US CSP Inc 20191205 0 12.5 12.69 12.4 12.69 1060 12.4069 up up correct
CSQ.US Calamos Strategic Total Return Fund 20191205 0 13.21 13.27 13.15 13.24 228661 11.2539 up up correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20191205 0 7.5 7.8 7.5 7.65 6128 7.5393 up up correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20191205 0 25.17 25.39 25.17 25.251 5243 20.7861 up up correct
CSTE.US Caesarstone Ltd 20191205 0 15.29 15.54 15.22 15.24 71047 14.7453 down up incorrect
CSTL.US Castle Biosciences Inc 20191205 0 29.34 29.95 29.23 29.43 114367 29.43 up up correct
CSTR.US Capstar Financial Holdings Inc 20191205 0 16.58 16.61 16.44 16.48 34508 16.0064 down down correct
CSWC.US Capital Southwest Corporation 20191205 0 22.08 22.11 21.99 22.04 116050 16.3131 down down correct
CSWI.US CSW Industrials Inc 20191205 0 73.8 74.46 73.4 74.05 30150 73.1745 up up correct
CSX.US CSX Corporation 20191205 0 70.55 70.73 69.81 70.65 4832978 22.981 up up correct
CTAS.US Cintas Corporation 20191205 0 255.14 255.75 253.58 254.7 407047 249.8005 down down correct
CTBI.US Community Trust Bancorp Inc 20191205 0 44.76 44.88 44.46 44.63 31699 40.7432 down down correct
CTG.US Computer Task Group Incorporated 20191205 0 5.53 5.85 5.53 5.68 11411 5.68 up up correct
CTHR.US Charles & Colvard Ltd 20191205 0 1.46 1.46 1.43 1.43 15640 1.43 down down correct
CTIB.US Yunhong CTI Ltd 20191205 0 0.7096 0.7096 0.61 0.6102 28005 0.6102 down down correct
CTIC.US CTI BioPharma Corp 20191205 0 0.94 0.99 0.9 0.9578 281134 0.9578 up up correct
CTLP.US Cantaloupe Inc 20191205 0 6.9 6.95 6.5 6.78 88820 6.78 down down correct
CTMX.US CytomX Therapeutics Inc 20191205 0 6.52 6.55 6.11 6.13 424564 6.13 down down correct
CTRE.US CareTrust REIT Inc 20191205 0 21.18 21.42 21.07 21.39 1858052 19.3093 up up correct
CTRM.US Castor Maritime Inc 20191205 0 2.18 2.3 2.18 2.26 3735 22.6 up up correct
CTRN.US Citi Trends Inc 20191205 0 21.19 21.34 20.56 20.64 156120 20.4772 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20191205 0 62.57 62.59 62.06 62.21 2887284 60.6062 down up incorrect
CTSO.US Cytosorbents Corporation 20191205 0 3.78 3.85 3.58 3.61 344288 3.61 down down correct
CTXR.US Citius Pharmaceuticals Inc 20191205 0 0.43 0.49 0.4 0.4732 152778 0.4732 up up correct
CTXS.US Citrix Systems Inc 20191205 0 110.8 110.95 110.3 110.78 874813 108.0489 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20191205 0 6.9587 6.9587 6.9165 6.9165 1924 4.5135 down up incorrect
CUE.US Cue Biopharma Inc 20191205 0 12.66 12.8 11.18 11.33 248907 11.33 down down correct
CUTR.US Cutera Inc 20191205 0 37.4 37.56 36.85 37.09 262063 37.09 down down correct
CVBF.US CVB Financial Corp 20191205 0 21.19 21.25 21.02 21.13 462491 19.6433 down up incorrect
CVCO.US Cavco Industries Inc 20191205 0 202.17 204.68 202.17 204.22 58899 204.22 up up correct
CVCY.US Central Valley Community Bancorp 20191205 0 20.78 20.92 20.78 20.87 21284 19.8157 up up correct
CVET.US Covetrus Inc 20191205 0 13.86 14.04 13.57 13.78 1171998 13.78 down down correct
CVGI.US Commercial Vehicle Group Inc 20191205 0 7.03 7.05 6.91 6.95 126453 6.95 down down correct
CVGW.US Calavo Growers Inc 20191205 0 89.13 89.13 87.65 88.17 122714 84.4303 down down correct
CVLG.US Covenant Logistics Group Inc 20191205 0 12.71 12.95 12.6 12.74 76587 12.74 up up correct
CVLT.US Commvault Systems Inc 20191205 0 48.6 48.6 47.32 47.55 423640 47.55 down down correct
CVLY.US Codorus Valley Bancorp Inc 20191205 0 21.77 22.4 21.7 21.89 4852 20.5626 up up correct
CVV.US CVD Equipment Corporation 20191205 0 3.26 3.311 3.26 3.285 2676 3.285 up up correct
CWBC.US Community West Bancshares 20191205 0 10.7465 10.7465 10.7465 10.7465 785 10.2597
CWBR.US CohBar Inc 20191205 0 1.601 1.73 1.601 1.67 21234 1.67 up up correct
CWCO.US Consolidated Water Co. Ltd 20191205 0 16.48 16.6943 16.451 16.615 54359 15.7669 up up correct
CWST.US Casella Waste Systems Inc 20191205 0 46.59 46.96 46.51 46.84 147186 46.84 up up correct
CXDC.US China XD Plastics Company Limited 20191205 0 1.91 1.91 1.87 1.87 19407 1.87 down down correct
CXDO.US Crexendo Inc 20191205 0 4.1 4.1 4.09 4.09 3705 4.09 down down correct
CYAD.US Celyad Oncology SA 20191205 0 12.64 12.71 11.72 12.07 27353 12.07 down down correct
CYAN.US Cyanotech Corporation 20191205 0 2.3 2.35 2.2831 2.35 13357 2.35 up up correct
CYBE.US CyberOptics Corporation 20191205 0 17.28 17.38 16.68 16.74 34098 16.74 down down correct
CYBR.US CyberArk Software Ltd 20191205 0 119.4 121 119.1 119.92 238195 119.92 up up correct
CYCC.US Cyclacel Pharmaceuticals Inc 20191205 0 0.5353 0.55 0.5116 0.5295 5805 10.59 down down correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20191205 0 4.6 4.6 4.25 4.25 1393 3.5744 down down correct
CYCN.US Cyclerion Therapeutics Inc 20191205 0 1.98 2.04 1.87 1.93 772932 1.93 down down correct
CYPS.US Cyclo3pss Corporation 20191205 0 0.0027 0.0027 0.0027 0.0027 66666 0.0027
CYRN.US Cyren Ltd 20191205 0 1.33 1.35 1.33 1.335 10209 1.335 up up correct
CYRX.US Cryoport Inc 20191205 0 14.99 15.12 14.41 14.52 263500 14.52 down up incorrect
CYTH.US Cyclo Therapeutics Inc 20191205 0 0.247 0.247 0.2325 0.2325 469 23.25 down down correct
CYTK.US Cytokinetics Incorporated 20191205 0 9.8 9.97 9.49 9.82 655240 9.82 up up correct
CYTO.US Auris Medical Holding Ltd 20191205 0 1.45 1.471 1.41 1.42 68945 1.42 down down correct
CZNC.US Citizens & Northern Corporation 20191205 0 25.02 25.59 24.23 25.11 7795 22.6698 up up correct
CZR.US Caesars Entertainment Inc 20191205 0 52.97 52.97 51.71 51.89 1144776 51.89 down down correct
CZWI.US Citizens Community Bancorp Inc 20191205 0 12.07 12.07 12.05 12.05 1310 11.5957 down up incorrect
DAKT.US Daktronics Inc 20191205 0 5.93 6.08 5.85 6.03 276103 5.9249 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20191205 0 2.85 2.98 2.85 2.91 22345 10.0417 up down incorrect
DARE.US Daré Bioscience Inc 20191205 0 0.8135 0.8389 0.81 0.815 54627 0.815 up up correct
DBVT.US DBV Technologies S.A 20191205 0 7.97 8 7.76 7.8 180882 7.8 down down correct
DBX.US Dropbox Inc 20191205 0 18.26 18.37 17.94 18.06 3830553 18.06 down down correct
DCOM.US Dime Community Bancshares Inc 20191205 0 20.06 20.18 20.04 20.06 123950 17.8067
DCPH.US Deciphera Pharmaceuticals Inc 20191205 0 51.85 52.35 51 51.38 421380 51.38 down down correct
DCTH.US Delcath Systems Inc 20191205 0 0.047 0.047 0.04 0.0426 712449 29.82 down up incorrect
DDOG.US Datadog Inc 20191205 0 36.83 36.83 35.81 35.86 2032686 35.86 down down correct
DENN.US Denny's Corporation 20191205 0 20.9 21.18 20.71 20.995 820802 20.995 up up correct
DFFN.US Diffusion Pharmaceuticals Inc 20191205 0 0.505 0.55 0.4521 0.47 5140947 0.47 down down correct
DGICA.US Donegal Group Inc 20191205 0 14.25 14.55 14.24 14.41 36815 13.2535 up up correct
DGICB.US Donegal Group Inc 20191205 0 12 12.39 12 12.39 1097 11.539 up up correct
DGII.US Digi International Inc 20191205 0 17.42 17.7 17.19 17.53 248231 17.53 up up correct
DGLY.US Digital Ally Inc 20191205 0 1.1 1.18 1.1 1.17 55868 1.17 up up correct
DHC.US Diversified Healthcare Trust 20191205 0 7.37 7.57 7.175 7.55 2742923 7.2967 up up correct
DHCNI.US DHCNI 20191205 0 24.26 24.26 23.98 24.1 21300 21.138 down down correct
DHCNL.US Diversified Healthcare Trust 20191205 0 25.59 25.59 25.27 25.3814 18254 24.4866 down down correct
DHIL.US Diamond Hill Investment Group Inc 20191205 0 136.75 137.5 136 137 13322 124.5759 up up correct
DIOD.US Diodes Incorporated 20191205 0 47.1 47.59 46.61 46.93 146756 46.93 down down correct
DISCA.US Discovery Inc 20191205 0 32.48 32.48 31.995 32.08 3114894 32.08 down down correct
DISCK.US Discovery Inc 20191205 0 29.97 30.19 29.82 29.87 4317637 29.87 down up incorrect
DISH.US DISH Network Corporation 20191205 0 33.49 33.65 33.39 33.6 2642206 33.6 up up correct
DJCO.US Daily Journal Corporation 20191205 0 271.8 277.1 271.8 277.1 1563 277.1 up up correct
DKNG.US DraftKings Inc 20191205 0 10.06 10.06 10.06 10.06 100015 10.06
DLHC.US DLH Holdings Corp 20191205 0 4.14 4.25 4 4 9196 4 down down correct
DLPN.US Dolphin Entertainment Inc 20191205 0 0.675 0.675 0.561 0.6 558192 3 down down correct
DLTH.US Duluth Holdings Inc 20191205 0 9.12 11.1276 9.1 9.73 5293013 9.73 up down incorrect
DLTR.US Dollar Tree Inc 20191205 0 89.95 91.59 89.44 90.8 4687879 90.8 up down incorrect
DMAC.US DiaMedica Therapeutics Inc 20191205 0 2.945 2.97 2.83 2.93 37929 2.93 down down correct
DMLP.US Dorchester Minerals L.P 20191205 0 17.36 17.38 17.08 17.18 53163 13.9912 down down correct
DMRC.US Digimarc Corporation 20191205 0 33.01 35.28 32.8 34.02 198239 34.02 up up correct
DMTK.US DermTech Inc 20191205 0 7.85 9.44 7.8 9.44 166644 9.44 up up correct
DNLI.US Denali Therapeutics Inc 20191205 0 18.01 18.41 17.95 18.18 282838 18.18 up up correct
DOCU.US DocuSign Inc 20191205 0 70.2 70.4657 68.95 69.5 3273055 69.5 down down correct
DOGZ.US Dogness (International) Corporation 20191205 0 1.55 1.68 1.45 1.6 163388 1.6 up up correct
DOMO.US Domo Inc 20191205 0 19.75 19.8253 18.7 19.5 980215 19.5 down up incorrect
DOOO.US BRP Inc 20191205 0 48.65 49.39 48.34 48.35 48085 48.032 down down correct
DORM.US Dorman Products Inc 20191205 0 72.84 74.35 72.84 74.21 123541 74.21 up down incorrect
DOX.US Amdocs Limited 20191205 0 69.5 69.5 68.995 69.27 1199413 66.5684 down up incorrect
DOYU.US DouYu International Holdings Limited 20191205 0 7.3 7.33 7.055 7.16 988891 7.16 down up incorrect
DPRO.US Draganfly Inc. Common Shares 20191205 0 2.423 2.423 2.423 2.423 0 2.423
DRIO.US DarioHealth Corp 20191205 0 9.5 9.5 7.85 8.5 350866 8.5 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20191205 0 50 50 50 50 0 50
DRNA.US Dicerna Pharmaceuticals Inc 20191205 0 26.94 27.19 25.96 26.51 757372 26.51 down up incorrect
DRRX.US DURECT Corporation 20191205 0 2.06 2.0694 1.96 1.99 565858 1.99 down down correct
DRTT.US DIRTT Environmental Solutions Ltd 20191205 0 3.36 3.37 3.34 3.35 24852 3.35 down down correct
DSGX.US The Descartes Systems Group Inc 20191205 0 42.4 43.26 39.96 40.87 190230 40.87 down down correct
DSKE.US Daseke Inc 20191205 0 2.77 2.8 2.64 2.67 186544 2.67 down up incorrect
DSPG.US DSP Group Inc 20191205 0 14.27 14.49 14.17 14.22 150310 14.22 down down correct
DSWL.US Deswell Industries Inc 20191205 0 2.6 2.64 2.6 2.63 1616 2.362 up up correct
DTEA.US DAVIDsTEA Inc 20191205 0 1.59 1.614 1.56 1.5995 52188 1.5995 up down incorrect
DTIL.US Precision BioSciences Inc 20191205 0 16.62 19 16.4 18.51 1677589 18.51 up up correct
DTSS.US Datasea Inc 20191205 0 2.23 2.43 2.2134 2.29 4297 2.29 up up correct
DTST.US Data Storage Corporation 20191205 0 0.1221 0.126 0.1221 0.1221 31961 0.1221
DUO.US Fangdd Network Group Ltd 20191205 0 12.76 13.28 12.6777 12.85 18022 12.85 up up correct
DUOT.US Duos Technologies Group Inc 20191205 0 6.37 6.72 6.16 6.44 679 6.44 up up correct
DVAX.US Dynavax Technologies Corporation 20191205 0 5.78 5.98 5.61 5.69 1145568 5.69 down down correct
DVCR.US Diversicare Healthcare Services Inc 20191205 0 2.5 2.5 2.5 2.5 343 2.5
DWSN.US Dawson Geophysical Company 20191205 0 2.34 2.42 2.31 2.42 43930 2.42 up up correct
DXCM.US DexCom Inc 20191205 0 230.82 232 226.69 226.8 592647 226.8 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20191205 0 1.26 1.34 1.26 1.3 65121 1.3 up up correct
DXPE.US DXP Enterprises Inc 20191205 0 38.21 38.86 37.84 38.68 73983 38.68 up up correct
DXYN.US The Dixie Group Inc 20191205 0 1.51 1.62 1.51 1.56 14171 1.56 up down incorrect
DYAI.US Dyadic International Inc 20191205 0 6 6.11 5.88 5.95 51715 5.95 down down correct
DYNT.US Dynatronics Corporation 20191205 0 0.7302 0.7399 0.7003 0.705 24425 0.705 down down correct
DZSI.US DZS Inc 20191205 0 7.65 7.79 7.625 7.7 51032 7.7 up up correct
EA.US Electronic Arts Inc 20191205 0 101.45 102.27 100.3602 102.12 2262233 101.4798 up up correct
EAST.US Eastside Distilling Inc 20191205 0 3 3.0351 2.79 2.99 25299 2.99 down down correct
EBAY.US eBay Inc 20191205 0 34.94 35.09 34.77 34.79 8119382 33.9193 down down correct
EBAYL.US eBay Inc. NT 56 20191205 0 26.11 26.11 26 26 41739 24.1855 down down correct
EBIX.US Ebix Inc 20191205 0 34.04 34.61 33.24 33.44 188214 32.7033 down up incorrect
EBMT.US Eagle Bancorp Montana Inc 20191205 0 21.25 21.76 21.25 21.32 6739 20.4648 up up correct
EBSB.US Meridian Bancorp Inc 20191205 0 19.83 19.93 19.75 19.8 98245 18.9319 down up incorrect
EBTC.US Enterprise Bancorp Inc 20191205 0 31.66 31.95 31.38 31.8 4086 30.2115 up up correct
ECHO.US Echo Global Logistics Inc 20191205 0 19.11 19.22 18.7 18.91 153777 18.91 down down correct
ECOL.US US Ecology Inc 20191205 0 55.89 56.35 55.59 56.16 329430 55.972 up down incorrect
ECOLW.US US Ecology Inc 20191205 0 9.42 9.75 9.42 9.75 783 9.75 up up correct
ECOR.US electroCore Inc 20191205 0 1.78 1.8 1.6 1.62 253227 1.62 down up incorrect
ECPG.US Encore Capital Group Inc 20191205 0 36.24 36.54 35.95 36.32 331122 36.32 up up correct
EDAP.US EDAP TMS S.A 20191205 0 5.13 5.15 4.77 4.79 258724 4.79 down down correct
EDIT.US Editas Medicine Inc 20191205 0 30.99 31.13 29.96 30.39 1382998 30.39 down down correct
EDRY.US EuroDry Ltd 20191205 0 7.76 7.94 7.76 7.94 1778 7.94 up up correct
EDSA.US Edesa Biotech Inc 20191205 0 4.698 4.876 4.48 4.6 55105 4.6 down down correct
EDUC.US Educational Development Corporation 20191205 0 6.15 6.15 6.04 6.08 4364 5.72 down down correct
EEFT.US Euronet Worldwide Inc 20191205 0 155.95 157.44 154.555 157 299009 157 up up correct
EFOI.US Energy Focus Inc 20191205 0 0.424 0.424 0.4091 0.412 31637 2.06 down down correct
EFSC.US Enterprise Financial Services Corp 20191205 0 45.02 45.2 44.97 45.01 40188 43.0869 down down correct
EGAN.US eGain Corporation 20191205 0 7.65 7.69 7.6 7.63 37570 7.63 down down correct
EGBN.US Eagle Bancorp Inc 20191205 0 45.07 45.325 44.61 44.99 151514 42.8279 down down correct
EGLE.US Eagle Bulk Shipping Inc 20191205 0 4.54 4.66 4.41 4.41 269239 29.3253 down down correct
EGLX.US Enthusiast Gaming Holdings Inc 20191205 0 1.28 1.2871 1.28 1.28 4127 1.28
EGRX.US Eagle Pharmaceuticals Inc 20191205 0 55.65 56.2253 54.91 55.43 157224 55.43 down down correct
EHTH.US eHealth Inc 20191205 0 92.77 92.98 89.55 90.01 641203 90.01 down down correct
EIGR.US Eiger BioPharmaceuticals Inc 20191205 0 13.3 13.32 12.85 12.99 115073 12.99 down up incorrect
EIOMX.US EIOMX 20191205 0 10.45 10.45 10.45 10.45 0 10.1925
EKSO.US Ekso Bionics Holdings Inc 20191205 0 0.55 0.58 0.55 0.56 9365 8.4 up down incorrect
ELDN.US Eledon Pharmaceuticals Inc 20191205 0 0.54 0.54 0.5187 0.5233 1991 9.4194 down up incorrect
ELOX.US Eloxx Pharmaceuticals Inc 20191205 0 5.62 5.9 5.17 5.73 240469 5.73 up up correct
ELSE.US Electro 20191205 0 3.6464 3.6464 3.6464 3.6464 388 3.6464
ELTK.US Eltek Ltd 20191205 0 3.43 3.5 3.41 3.41 30067 3.41 down down correct
EMCF.US Emclaire Financial Corp 20191205 0 30.97 32.4713 30.56 32.4713 3271 29.6048 up up correct
EMKR.US EMCORE Corporation 20191205 0 3.08 3.2 3.05 3.16 170830 3.16 up up correct
EML.US The Eastern Company 20191205 0 27.97 28.32 27.5288 28.32 5321 27.277 up up correct
ENDP.US Endo International plc 20191205 0 5.6 5.76 4.79 4.82 11712010 4.82 down up incorrect
ENG.US ENGlobal Corporation 20191205 0 1.04 1.07 1.03 1.06 89555 1.06 up up correct
ENLV.US Enlivex Therapeutics Ltd 20191205 0 7.78 8.25 7.62 7.85 17824 7.85 up up correct
ENOB.US Enochian Biosciences Inc 20191205 0 6.05 6.19 5.83 5.93 129155 5.93 down down correct
ENPH.US Enphase Energy Inc 20191205 0 24.31 24.58 22.82 23.37 5531073 23.37 down up incorrect
ENSC.US Ensysce Biosciences Inc. Common Stock 20191205 0 10.32 10.32 10.32 10.32 6000 10.32
ENSG.US The Ensign Group Inc 20191205 0 43.38 43.42 42.16 42.33 283588 42.0202 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20191205 0 62.98 64.135 62.17 62.98 284499 62.98
ENTG.US Entegris Inc 20191205 0 46.39 46.9 46.31 46.5 357057 46.1338 up up correct
ENTX.US Entera Bio Ltd 20191205 0 2.19 2.19 2.08 2.09 3755 2.09 down down correct
ENVB.US Enveric Biosciences Inc 20191205 0 2.2 2.248 2.1799 2.2 10122 8.8
EOLS.US Evolus Inc 20191205 0 12.87 12.9802 12.5 12.505 428949 12.505 down down correct
EPAY.US Bottomline Technologies (de) Inc 20191205 0 47.66 47.66 46.76 46.94 248761 46.94 down up incorrect
EPIX.US ESSA Pharma Inc 20191205 0 5.6 5.74 4.95 4.995 207953 4.995 down down correct
EPSN.US Epsilon Energy Ltd 20191205 0 3.23 3.26 3.065 3.25 30949 3.25 up up correct
EPZM.US Epizyme Inc 20191205 0 15.81 15.84 15.12 15.3 485545 15.3 down down correct
EQ.US Equillium Inc 20191205 0 4.08 4.49 4.08 4.1135 7716 4.1135 up up correct
EQBK.US Equity Bancshares Inc 20191205 0 29.07 29.68 29.07 29.39 41906 29.3216 up up correct
EQIX.US Equinix Inc. (REIT) 20191205 0 561.27 563.98 555.93 560.06 337743 543.2 down up incorrect
EQOS.US Diginex Limited 20191205 0 10.09 10.09 10.02 10.02 5188 10.02 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20191205 0 9.25 9.25 9.11 9.14 4744022 8.8131 down down correct
ERIE.US Erie Indemnity Company 20191205 0 168.54 169.93 167.405 167.59 117568 159.5279 down up incorrect
ERII.US Energy Recovery Inc 20191205 0 8.66 8.795 8.63 8.78 140107 8.78 up up correct
ESBK.US Elmira Savings Bank 20191205 0 15.5 15.5 14.8 14.8 1701 13.5018 down down correct
ESCA.US Escalade Incorporated 20191205 0 11.077 11.2156 10.93 10.93 14620 10.0731 down down correct
ESEA.US Euroseas Ltd 20191205 0 0.4286 0.47 0.4251 0.47 61088 3.76 up up correct
ESGR.US Enstar Group Limited 20191205 0 202.29 205.27 201.53 204.37 30117 204.37 up down incorrect
ESGRO.US Enstar Group Limited 20191205 0 26.4501 26.56 26.4 26.5227 30123 23.2913 up down incorrect
ESGRP.US Enstar Group Limited 20191205 0 26.84 26.8998 26.8 26.87 22084 23.6995 up up correct
ESLT.US Elbit Systems Ltd 20191205 0 162.92 164.87 162.92 164.87 13313 160.3546 up up correct
ESPR.US Esperion Therapeutics Inc 20191205 0 52 52 46.65 47 729293 47 down down correct
ESQ.US Esquire Financial Holdings Inc 20191205 0 23.84 24.08 23.84 23.98 5227 23.98 up up correct
ESSA.US ESSA Bancorp Inc 20191205 0 17.1899 17.19 17.03 17.03 10228 15.916 down down correct
ESTA.US Establishment Labs Holdings Inc 20191205 0 23.95 24.64 23.86 24.4 143141 24.4 up up correct
ESXB.US Community Bankers Trust Corporation 20191205 0 8.53 8.71 8.52 8.57 7187 8.0291 up up correct
ET.US PE 20191205 0 24.2 24.2 24.01 24.05 169244 21.0845 down down correct
ETNB.US 89bio Inc 20191205 0 26.68 28.89 26.68 27.5 58985 27.5 up up correct
ETON.US Eton Pharmaceuticals Inc 20191205 0 5.9566 6.04 5.86 5.98 66288 5.98 up up correct
ETSY.US Etsy Inc 20191205 0 40.47 41.82 39.76 41.07 6424301 41.07 up up correct
ETTX.US Entasis Therapeutics Holdings Inc 20191205 0 5.017 5.09 4.98 4.98 2486 4.98 down down correct
EVBG.US Everbridge Inc 20191205 0 84.21 85.72 83.84 84.56 433517 84.56 up up correct
EVER.US EverQuote Inc 20191205 0 37.15 37.83 36.51 36.8 541400 36.8 down down correct
EVFM.US Evofem Biosciences Inc 20191205 0 6.51 6.56 6.0301 6.41 153806 6.41 down down correct
EVGN.US Evogene Ltd 20191205 0 1.2905 1.315 1.28 1.29 18955 1.29 down up incorrect
EVLO.US Evelo Biosciences Inc 20191205 0 4.58 4.8 4.4331 4.495 86724 4.495 down up incorrect
EVOK.US Evoke Pharma Inc 20191205 0 1.57 1.63 1.55 1.61 199611 1.61 up up correct
EVOL.US Evolving Systems Inc 20191205 0 0.9231 0.94 0.8501 0.92 31562 0.92 down up incorrect
EVOP.US EVO Payments Inc 20191205 0 27.4 27.79 26.62 27.41 3574615 27.41 up down incorrect
EWBC.US East West Bancorp Inc 20191205 0 45.88 46.05 45.39 45.65 627078 43.5355 down down correct
EXAS.US Exact Sciences Corporation 20191205 0 83.4 84.5 82.86 83.61 1343155 83.61 up up correct
EXC.US Exelon Corporation 20191205 0 44.65 44.89 44.24 44.86 5841061 41.7886 up up correct
EXEL.US Exelixis Inc 20191205 0 17.61 17.76 17.07 17.15 3657866 17.15 down down correct
EXLS.US ExlService Holdings Inc 20191205 0 69.71 70.04 69.02 69.52 168342 69.52 down down correct
EXPD.US Expeditors International of Washington Inc 20191205 0 73.26 73.97 72.82 73.14 1127752 71.5489 down up incorrect
EXPE.US Expedia Group Inc 20191205 0 105.06 106.99 104.24 105.68 5457435 105.2888 up down incorrect
EXPI.US eXp World Holdings Inc 20191205 0 11.1 11.13 10.89 10.95 212444 5.4657 down down correct
EXPO.US Exponent Inc 20191205 0 64.55 65.14 64.23 64.94 195487 63.811 up up correct
EXTR.US Extreme Networks Inc 20191205 0 6.84 6.88 6.78 6.8 797185 6.8 down up incorrect
EYE.US National Vision Holdings Inc 20191205 0 30.19 30.51 30.02 30.22 501190 30.22 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20191205 0 7.29 7.4682 6.9 6.96 99294 6.96 down down correct
EYEN.US Eyenovia Inc 20191205 0 3.54 3.85 3.506 3.71 40168 3.71 up up correct
EYES.US Second Sight Medical Products Inc 20191205 0 0.83 0.83 0.8005 0.8098 23597 6.4784 down down correct
EYESW.US Second Sight Medical Products Inc. Warrants 20191205 0 0.17 0.17 0.1692 0.17 1653 1.36
EYPT.US EyePoint Pharmaceuticals Inc 20191205 0 1.55 1.5743 1.46 1.47 434316 14.7 down down correct
EZPW.US EZCORP Inc 20191205 0 5.22 5.3299 5.18 5.23 764008 5.23 up up correct
FAMI.US Farmmi Inc 20191205 0 1.13 1.16 1.07 1.1 36936 1.1 down down correct
FANG.US Diamondback Energy Inc 20191205 0 80.82 81.5 79.31 79.94 2053385 75.5728 down down correct
FANH.US Fanhua Inc 20191205 0 26.35 26.49 26.25 26.4 134447 23.3999 up up correct
FARM.US Farmer Bros. Co 20191205 0 14.88 15.31 14.794 14.94 61416 14.94 up up correct
FARO.US FARO Technologies Inc 20191205 0 48.92 49.72 48.53 49.46 87365 49.46 up up correct
FAST.US Fastenal Company 20191205 0 35.65 36.48 35.18 35.28 5737207 33.4072 down down correct
FAT.US FAT Brands Inc 20191205 0 5.15 5.2073 5.13 5.2073 1239 4.9694 up up correct
FATE.US Fate Therapeutics Inc 20191205 0 14.21 14.3 13.425 13.57 1374723 13.57 down down correct
FB.US Meta Platforms Inc. 20191205 0 199.86 201.29 198.2126 199.36 9755350 199.36 down down correct
FBIO.US Fortress Biotech Inc 20191205 0 2.08 2.24 2.02 2.14 242761 2.14 up up correct
FBIOP.US Fortress Biotech Inc 20191205 0 20.26 20.4 20.03 20.37 8964 15.8126 up up correct
FBIZ.US First Business Financial Services Inc 20191205 0 24.28 24.7179 24.1 24.53 5640 23.0034 up up correct
FBMS.US The First Bancshares Inc 20191205 0 33.3 33.33 33.06 33.06 33459 31.9816 down down correct
FBNC.US First Bancorp 20191205 0 39.17 39.525 39.14 39.41 65417 37.5237 up up correct
FBRX.US Forte Biosciences Inc 20191205 0 0.625 0.65 0.6 0.62 22922 9.3 down down correct
FCAP.US First Capital Inc 20191205 0 67.42 68.85 66.98 67.5 4736 64.7062 up up correct
FCBC.US First Community Bankshares Inc 20191205 0 29.97 30.08 29.81 29.94 7798 27.5934 down up incorrect
FCCO.US First Community Corporation 20191205 0 21.25 21.25 21.13 21.17 5388 20.0146 down down correct
FCCY.US 1st Constitution Bancorp 20191205 0 20.225 20.5 19.95 20.25 15936 19.3736 up up correct
FCEL.US FuelCell Energy Inc 20191205 0 0.6152 0.6244 0.5722 0.585 8176731 0.585 down down correct
FCFS.US FirstCash Inc 20191205 0 81.09 81.23 80.36 80.69 336489 78.1928 down down correct
FCNCA.US First Citizens BancShares Inc 20191205 0 517.6 522.22 516.24 520.5 25678 516.7937 up up correct
FCRD.US First Eagle Alternative Capital BDC Inc 20191205 0 6.72 6.82 6.72 6.75 60600 4.9275 up up correct
FCREX.US FCREX 20191205 0 12.81 12.81 12.81 12.81 0 11.2755
FCRIX.US FCRIX 20191205 0 12.85 12.85 12.85 12.85 0 11.2434
FCRUX.US FCRUX 20191205 0 12.83 12.83 12.83 12.83 0 12.83
FDBC.US Fidelity D & D Bancorp Inc 20191205 0 66.08 66.64 66.08 66.1 2012 63.0844 up up correct
FDUS.US Fidus Investment Corporation 20191205 0 15.7 15.7 15.32 15.39 188958 12.4833 down down correct
FDUSG.US FDUSG 20191205 0 25.75 25.75 25.75 25.75 0 22.9932
FDUSZ.US Fidus Investment Corporation 20191205 0 25.97 26.01 25.97 25.98 600 23.0444 up up correct
FEIM.US Frequency Electronics Inc 20191205 0 10.1 10.1 9.98 10.01 4065 10.01 down down correct
FELE.US Franklin Electric Co. Inc 20191205 0 54.41 55.29 54.11 55.15 115928 54.0829 up up correct
FENC.US Fennec Pharmaceuticals Inc 20191205 0 6.01 6.3393 6.01 6.274 43112 6.274 up up correct
FEYE.US Mandiant Inc 20191205 0 16.44 16.55 16.325 16.37 1214423 16.37 down down correct
FFBC.US First Financial Bancorp 20191205 0 24.24 24.37 24.15 24.32 440148 22.0987 up up correct
FFBW.US FFBW Inc 20191205 0 11.23 11.29 11.2298 11.26 4071 9.5993 up down incorrect
FFHL.US Fuwei Films (Holdings) Co. Ltd 20191205 0 2.99 3.0435 2.94 2.95 10376 2.95 down down correct
FFIC.US Flushing Financial Corporation 20191205 0 20.95 21.04 20.87 20.92 39800 18.7968 down up incorrect
FFIN.US First Financial Bankshares Inc 20191205 0 34.24 34.57 34.24 34.49 220122 33.3734 up up correct
FFIV.US F5 Networks Inc 20191205 0 137.44 138.445 134.61 137.96 1597661 137.96 up down incorrect
FFNW.US First Financial Northwest Inc 20191205 0 14.61 14.78 14.61 14.7 5799 13.7416 up up correct
FFWM.US First Foundation Inc 20191205 0 16.28 16.35 16.24 16.27 39605 15.7324 down down correct
FGBI.US First Guaranty Bancshares Inc 20191205 0 21.48 21.9 21.48 21.71 8992 16.4783 up up correct
FGEN.US FibroGen Inc 20191205 0 46.93 47.3 46.57 47.14 855999 47.14 up up correct
FGF.US FG Financial Group Inc 20191205 0 4.7861 4.9403 4.7861 4.9403 2605 4.9403 up down incorrect
FGFPP.US FG Financial Group Inc 20191205 0 25.93 25.93 25.93 25.93 0 22.0789
FHB.US First Hawaiian Inc 20191205 0 28.52 28.5554 28.33 28.35 488086 25.891 down down correct
FIBK.US First Interstate BancSystem Inc 20191205 0 41.77 42.03 41.705 41.92 141502 38.0522 up up correct
FINW.US FinWise Bancorp Common Stock 20191205 0 193.065 193.065 193.065 193.065 0 193.065
FISI.US Financial Institutions Inc 20191205 0 32.02 32.24 31.3868 31.86 23492 28.9177 down down correct
FISV.US Fiserv Inc 20191205 0 115.11 115.54 114.1 114.79 2037056 114.79 down down correct
FITB.US Fifth Third Bancorp 20191205 0 29.81 29.99 29.67 29.87 4209384 27.5168 up up correct
FITBI.US Fifth Third Bancorp 20191205 0 28.29 28.29 27.97 27.99 22102 24.799 down down correct
FITBO.US Fifth Third Bancorp 20191205 0 25.69 25.69 25.419 25.51 46600 23.0535 down down correct
FITBP.US Fifth Third Bancorp 20191205 0 26.58 27.07 26.53 27.07 7800 24.0948 up down incorrect
FIVE.US Five Below Inc 20191205 0 124.54 128.1165 120.6 123.67 4171200 123.67 down down correct
FIVN.US Five9 Inc 20191205 0 67.44 67.7149 66.3 66.76 216862 66.76 down down correct
FIXX.US Homology Medicines Inc 20191205 0 17.98 17.98 17.13 17.77 417111 17.77 down up incorrect
FIZZ.US National Beverage Corp 20191205 0 49.6 49.79 47.1001 48.24 947458 21.3389 down down correct
FKWL.US Franklin Wireless Corp 20191205 0 2.1 2.1 2 2.1 4007 2.1
FLDM.US Fluidigm Corporation 20191205 0 2.6 2.6 2.47 2.51 404682 2.51 down down correct
FLEX.US Flex Ltd 20191205 0 11.46 11.51 10.98 10.99 7047504 10.99 down down correct
FLGT.US Fulgent Genetics Inc 20191205 0 11.91 12.35 11.395 11.6 320924 11.6 down down correct
FLIC.US The First of Long Island Corporation 20191205 0 23.96 24.23 23.68 24.18 76664 22.314 up up correct
FLL.US Full House Resorts Inc 20191205 0 3.46 3.55 3.42 3.52 78889 3.52 up up correct
FLMN.US Falcon Minerals Corporation 20191205 0 6.58 6.6983 6.3 6.31 181972 5.2641 down up incorrect
FLNT.US Fluent Inc 20191205 0 1.71 1.87 1.705 1.78 284362 1.78 up up correct
FLWS.US 1 20191205 0 12.66 12.95 12.29 12.89 772133 12.89 up up correct
FLXN.US Flexion Therapeutics Inc 20191205 0 18.96 19.69 18.61 18.99 1208546 18.99 up up correct
FLXS.US Flexsteel Industries Inc 20191205 0 18.92 19.53 18.92 19.31 20559 18.1949 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20191205 0 25.75 25.96 25.75 25.77 3481 24.1774 up up correct
FMBH.US First Mid Bancshares Inc 20191205 0 34.3 34.66 34.3 34.5 23759 32.8498 up up correct
FMBI.US First Midwest Bancorp Inc 20191205 0 21.55 21.71 21.5 21.69 622770 20.0479 up down incorrect
FMNB.US Farmers National Banc Corp 20191205 0 15.37 15.37 15.22 15.23 14670 14.2067 down up incorrect
FNCB.US FNCB Bancorp Inc 20191205 0 7.98 7.98 7.98 7.98 1566 7.4531
FNHC.US FedNat Holding Company 20191205 0 15.48 15.53 15.25 15.37 56451 14.8153 down down correct
FNKO.US Funko Inc 20191205 0 14.75 15.15 14.41 14.53 934378 14.53 down down correct
FNLC.US The First Bancorp Inc 20191205 0 27.78 28.32 27.78 28 9687 25.4282 up up correct
FNWB.US First Northwest Bancorp 20191205 0 17.53 17.74 17.12 17.4 13121 16.8768 down down correct
FNWD.US Finward Bancorp Common Stock 20191205 0 45.35 45.36 45.35 45.35 1300 42.4307
FOCS.US Focus Financial Partners Inc 20191205 0 27.48 27.49 26.93 26.97 224064 26.97 down down correct
FOLD.US Amicus Therapeutics Inc 20191205 0 10.75 10.75 9.99 10.02 4735332 10.02 down down correct
FONR.US FONAR Corporation 20191205 0 19.63 20.07 19.44 20.05 23813 20.05 up up correct
FORD.US Forward Industries Inc 20191205 0 1.0286 1.06 1.01 1.0313 9417 1.0313 up up correct
FORM.US FormFactor Inc 20191205 0 22.87 23.11 22.74 22.79 349852 22.79 down down correct
FORR.US Forrester Research Inc 20191205 0 39.83 40.02 39.51 39.94 84760 39.94 up up correct
FOSL.US Fossil Group Inc 20191205 0 6.94 7.16 6.91 7.11 1263894 7.11 up up correct
FOX.US Fox Corporation 20191205 0 34.79 35 34.45 34.635 1203137 33.6669 down down correct
FOXA.US Fox Corporation 20191205 0 35.65 35.77 35.23 35.5 2921919 34.5397 down down correct
FOXF.US Fox Factory Holding Corp 20191205 0 66.43 66.7789 64.36 64.94 181918 64.94 down down correct
FPAY.US FlexShopper Inc 20191205 0 1.82 1.96 1.7601 1.88 461000 1.88 up up correct
FRAF.US Franklin Financial Services Corporation 20191205 0 36.14 37.26 36.14 36.25 5802 33.349 up down incorrect
FRBA.US First Bank 20191205 0 10.69 10.7 10.6008 10.68 16466 10.403 down down correct
FRBK.US Republic First Bancorp Inc 20191205 0 3.9105 3.955 3.9101 3.94 119079 3.94 up up correct
FREQ.US Frequency Therapeutics Inc 20191205 0 15.67 15.88 15.2 15.24 167617 15.24 down down correct
FRG.US Franchise Group Inc 20191205 0 14.4 14.4 14.33 14.38 5700 13.0775 down down correct
FRGI.US Fiesta Restaurant Group Inc 20191205 0 9.59 9.68 9.355 9.5 218007 9.5 down down correct
FRHC.US Freedom Holding Corp 20191205 0 14.4 14.5 14.35 14.44 80151 14.44 up up correct
FRME.US First Merchants Corporation 20191205 0 40.24 40.35 40.05 40.07 107869 37.7106 down down correct
FROPX.US FROPX 20191205 0 19.28 19.28 19.28 19.28 0 15.4474
FRPH.US FRP Holdings Inc 20191205 0 50.6 51.86 50.6 51.03 6531 51.03 up up correct
FRPT.US Freshpet Inc 20191205 0 54.86 57.41 54.86 57.37 535368 57.37 up up correct
FRST.US Primis Financial Corp 20191205 0 15.96 16.08 15.92 16.03 151261 15.0094 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20191205 0 1.06 1.27 1.06 1.2043 29076 1.2043 up up correct
FRTA.US Forterra Inc 20191205 0 11.17 11.22 10.95 10.96 168414 10.96 down up incorrect
FSBW.US FS Bancorp Inc 20191205 0 59.77 60.25 59.47 59.98 24099 28.9922 up down incorrect
FSFG.US First Savings Financial Group Inc 20191205 0 67.1 67.5666 67.1 67.11 19115 21.6634 up up correct
FSLR.US First Solar Inc 20191205 0 55.03 55.16 52.25 52.3 2393618 52.3 down up incorrect
FSTR.US L.B. Foster Company 20191205 0 18.82 18.93 18.46 18.66 28796 18.66 down down correct
FSTX.US F 20191205 0 3.66 3.8594 3.39 3.45 51506 13.8 down down correct
FSV.US FirstService Corporation 20191205 0 90.18 92.56 90.16 92.56 495330 91.5325 up up correct
FTDR.US Frontdoor Inc 20191205 0 45.34 45.99 44.82 45.32 790302 45.32 down down correct
FTEK.US Fuel Tech Inc 20191205 0 0.935 0.96 0.935 0.935 35186 0.935
FTFT.US Future FinTech Group Inc 20191205 0 0.5055 0.5326 0.5 0.5259 88393 0.5259 up up correct
FTNT.US Fortinet Inc 20191205 0 103.67 104.97 103.045 104.91 1394285 104.91 up up correct
FULC.US Fulcrum Therapeutics Inc 20191205 0 11.46 11.69 10.92 10.96 25145 10.96 down down correct
FULT.US Fulton Financial Corporation 20191205 0 17.13 17.15 17.02 17.09 554416 15.6323 down down correct
FUNC.US First United Corporation 20191205 0 24.25 24.25 24.01 24.12 17088 22.4967 down down correct
FUND.US Sprott Focus Trust Inc 20191205 0 7.06 7.06 6.995 7.05 61715 5.808 down down correct
FUSB.US First US Bancshares Inc 20191205 0 10.5 10.79 10.4346 10.5604 4570 10.2551 up up correct
FUTU.US Futu Holdings Limited 20191205 0 10.42 10.43 10.2327 10.27 21746 10.27 down down correct
FUV.US Arcimoto Inc 20191205 0 1.66 1.6784 1.64 1.65 99138 1.65 down down correct
FVCB.US FVCBankcorp Inc 20191205 0 17.015 17.015 16.8237 16.91 3721 16.91 down down correct
FVE.US Five Star Senior Living Inc 20191205 0 4.81 4.9 4.77 4.8099 8295 4.8099 down down correct
FWBI.US First Wave BioPharma Inc 20191205 0 0.754 0.7696 0.75 0.7531 71688 0.7531 down down correct
FWONA.US Formula One Group 20191205 0 42.05 42.76 42.05 42.64 207699 42.64 up up correct
FWONK.US Formula One Group 20191205 0 44.37 45.14 44.075 44.98 654161 44.98 up up correct
FWRD.US Forward Air Corporation 20191205 0 68.57 69.44 68.57 69.4 161869 67.8943 up up correct
FXNC.US First National Corporation 20191205 0 19.77 19.77 19.77 19.77 65 18.7704
GABC.US German American Bancorp Inc 20191205 0 33.53 33.75 33.43 33.6 44809 32.0725 up up correct
GAIA.US Gaia Inc 20191205 0 8.19 8.55 8.19 8.44 62649 8.44 up up correct
GAIN.US Gladstone Investment Corporation 20191205 0 14.7 14.83 14.61 14.61 115001 12.4247 down down correct
GALT.US Galectin Therapeutics Inc 20191205 0 3.01 3.11 2.97 2.99 460601 2.99 down up incorrect
GAME.US Engine Media Holdings Inc. Common Stock 20191205 0 0.964 0.964 0.9457 0.9457 3500 14.1855 down down correct
GASS.US StealthGas Inc 20191205 0 3.54 3.58 3.45 3.51 27330 3.51 down up incorrect
GBCI.US Glacier Bancorp Inc 20191205 0 43.4 43.655 43.06 43.15 245005 40.2576 down up incorrect
GBDC.US Golub Capital BDC Inc 20191205 0 17.5873 17.6576 17.5002 17.5389 409055 14.5028 down up incorrect
GBLI.US Global Indemnity Group LLC 20191205 0 27.52 28.48 27.52 28.05 9509 25.7128 up up correct
GBLIL.US Global Indemnity Limited SUB NT 47 20191205 0 26.18 26.2671 26.145 26.195 5100 22.4836 up up correct
GBT.US Global Blood Therapeutics Inc 20191205 0 74.08 77.95 73.5906 76.15 1944208 76.15 up down incorrect
GCBC.US Greene County Bancorp Inc 20191205 0 28.3641 28.6356 28.3641 28.61 4559 27.5753 up up correct
GCMG.US GCM Grosvenor Inc 20191205 0 10.21 10.21 10.21 10.21 700 9.9253
GCREX.US Griffin Institutional Access Real Estate 20191205 0 26.67 26.67 26.67 26.67 0 23.6964
GDEN.US Golden Entertainment Inc 20191205 0 18.12 18.2 17.79 17.86 78360 17.86 down down correct
GDS.US GDS Holdings Limited 20191205 0 45 47.25 44.94 47.15 1749071 47.15 up up correct
GDYN.US Grid Dynamics Holdings Inc 20191205 0 10.87 10.95 10.85 10.915 28934 10.915 up up correct
GECC.US Great Elm Capital Corporation 20191205 0 7.73 7.81 7.69 7.7 20091 6.2057 down down correct
GECCM.US GECCM 20191205 0 25.47 25.75 25.44 25.44 1708 23.5912 down down correct
GECCN.US Great Elm Capital 20191205 0 25.2 25.2 25.2 25.2 0 21.5706
GEG.US Great Elm Group Inc 20191205 0 3.28 3.28 3.05 3.16 11242 3.16 down down correct
GENC.US Gencor Industries Inc 20191205 0 12.4256 12.5 12.42 12.44 3994 12.44 up up correct
GENE.US Genetic Technologies Limited 20191205 0 1.83 1.83 1.7427 1.8 4315 1.8 down up incorrect
GEOS.US Geospace Technologies Corporation 20191205 0 14.76 14.99 14.58 14.58 41385 14.58 down up incorrect
GERN.US Geron Corporation 20191205 0 1.48 1.5352 1.46 1.52 1440061 1.52 up up correct
GEVO.US Gevo Inc 20191205 0 2.37 2.4 2.31 2.36 82801 2.36 down down correct
GFED.US Guaranty Federal Bancshares Inc 20191205 0 24.9 24.9 24.75 24.9 1419 23.276
GFN.US General Finance Corporation 20191205 0 10.4 10.99 10.39 10.72 33932 10.72 up up correct
GGAL.US Grupo Financiero Galicia S.A 20191205 0 13.52 13.58 13.02 13.23 1100584 12.9861 down down correct
GH.US Guardant Health Inc 20191205 0 75.32 75.77 73.19 73.58 731628 73.58 down down correct
GHSI.US Guardion Health Sciences Inc 20191205 0 1.26 1.266 1.176 1.176 599633 1.176 down down correct
GIFI.US Gulf Island Fabrication Inc 20191205 0 5 5.07 4.95 5 87395 5
GIGM.US GigaMedia Limited 20191205 0 2.53 2.57 2.53 2.57 5961 2.57 up up correct
GIII.US G 20191205 0 28.34 29.23 27.74 28.53 1040506 28.53 up up correct
GILD.US Gilead Sciences Inc 20191205 0 66.9 66.95 65.4 65.93 5847764 60.1966 down down correct
GILT.US Gilat Satellite Networks Ltd 20191205 0 8.1 8.11 8.0098 8.08 11855 6.9735 down down correct
GIREX.US Griffin Institutional Access Real Estate 20191205 0 27.53 27.53 27.53 27.53 0 24.4606
GLAD.US Gladstone Capital Corporation 20191205 0 10.39 10.45 10.36 10.38 106807 8.6249 down down correct
GLADL.US GLADL 20191205 0 25.76 25.76 25.61 25.61 5200 22.9633 down down correct
GLBFX.US GL Beyond Income Fund 20191205 0 1.44 1.44 1.44 1.44 0 1.2577
GLBS.US Globus Maritime Limited 20191205 0 1.29 1.32 1.22 1.245 137909 124.5 down down correct
GLBZ.US Glen Burnie Bancorp 20191205 0 11.075 11.075 10.6609 10.9677 2627 10.2614 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20191205 0 10.96 11.08 10.695 11.03 496403 11.03 up up correct
GLG.US TD Holdings Inc 20191205 0 1.51 1.56 1.5 1.55 383768 1.55 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20191205 0 6.95 7.15 6.3167 6.61 369638 6.61 down down correct
GLNG.US Golar LNG Limited 20191205 0 12.61 12.9 12.51 12.635 2820572 12.635 up up correct
GLPG.US Galapagos NV 20191205 0 209.24 210 207.16 209.57 147776 209.57 up down incorrect
GLPI.US Gaming and Leisure Properties Inc 20191205 0 41.87 42.21 41.72 42.21 928855 37.5776 up up correct
GLRE.US Greenlight Capital Re Ltd 20191205 0 10.08 10.32 10.02 10.04 162810 10.04 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20191205 0 27.38 27.38 27.38 27.38 0 24.3273
GLYC.US GlycoMimetics Inc 20191205 0 6.1 6.16 5.86 5.88 141247 5.88 down down correct
GMBL.US Esports Entertainment Group Inc 20191205 0 0.28 0.2925 0.28 0.2925 246 4.3875 up up correct
GMDA.US Gamida Cell Ltd 20191205 0 5 5.09 4.78 5.09 18864 5.09 up down incorrect
GMREX.US Griffin Inst Access Real Estate Fund Cl 20191205 0 27.13 27.13 27.13 27.13 0 24.1051
GNCA.US Genocea Biosciences Inc 20191205 0 2.27 2.31 2.16 2.16 78311 2.16 down down correct
GNFT.US Genfit SA 20191205 0 16.1 16.13 15.41 15.65 31519 15.65 down down correct
GNLN.US Greenlane Holdings Inc 20191205 0 3.15 3.2078 2.84 2.88 306488 2.88 down down correct
GNPX.US Genprex Inc 20191205 0 0.28 0.315 0.27 0.297 713153 0.297 up up correct
GNSS.US Genasys Inc 20191205 0 3.69 3.75 3.64 3.66 28190 3.66 down up incorrect
GNTX.US Gentex Corporation 20191205 0 28.14 28.37 28.08 28.21 1463279 27.319 up up correct
GNTY.US Guaranty Bancshares Inc 20191205 0 32.2 32.62 31.491 32.23 22774 27.5311 up up correct
GNUS.US Genius Brands International Inc 20191205 0 0.34 0.35 0.314 0.3145 136744 0.3145 down up incorrect
GO.US Grocery Outlet Holding Corp 20191205 0 32.55 32.78 31.3 31.48 398771 31.48 down down correct
GOEV.US Canoo Inc 20191205 0 10.09 10.09 10.09 10.09 2605 10.09
GOEVW.US Canoo Holdings Ltd 20191205 0 0.89 0.89 0.89 0.89 200 0.89
GOGL.US Golden Ocean Group Limited 20191205 0 5.47 5.54 5.42 5.48 186180 4.6176 up up correct
GOGO.US Gogo Inc 20191205 0 5.81 5.97 5.77 5.8 1325842 5.8 down up incorrect
GOOD.US Gladstone Commercial Corporation 20191205 0 22.65 22.87 22.61 22.73 115478 19.1982 up up correct
GOODN.US Gladstone Commercial Corporation 20191205 0 26.05 26.1 25.54 26.1 25800 22.6321 up up correct
GOOG.US Alphabet Inc 20191205 0 1328 1329.358 1316.44 1328.13 1212818 1328.13 up up correct
GOOGL.US Alphabet Inc 20191205 0 1327 1327.98 1314.32 1326.96 1220631 1326.96 down down correct
GOSS.US Gossamer Bio Inc 20191205 0 25.84 26.17 24.51 24.66 261514 24.66 down down correct
GOVX.US GeoVax Labs Inc 20191205 0 0.0007 0.0007 0.0006 0.0006 131 26 down down correct
GP.US GreenPower Motor Company Inc 20191205 0 0.1941 0.1941 0.1941 0.1941 250 1.3587
GPP.US Green Plains Partners LP 20191205 0 13.4661 13.7 13.36 13.7 53831 11.8477 up up correct
GPRE.US Green Plains Inc 20191205 0 14.84 14.84 14.02 14.05 863743 14.05 down down correct
GPRO.US GoPro Inc 20191205 0 3.94 4.09 3.94 4.04 5023882 4.04 up down incorrect
GRBK.US Green Brick Partners Inc 20191205 0 11.49 11.575 11.3 11.56 166472 11.56 up up correct
GREE.US Greenidge Generation Holdings Inc 20191205 0 16.7826 16.9565 16.5217 16.5217 1012 8.5402 down down correct
GRFS.US Grifols S.A 20191205 0 22.36 22.42 22.19 22.38 973396 21.534 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20191205 0 27.84 27.84 27.84 27.84 0 24.7361
GRIN.US Grindrod Shipping Holdings Ltd 20191205 0 6.6274 6.88 6.6274 6.86 9368 6.5217 up up correct
GRMN.US Garmin Ltd 20191205 0 96.31 96.575 95.2 95.6 912983 90.939 down down correct
GRNQ.US Greenpro Capital Corp 20191205 0 0.4933 0.4933 0.451 0.451 17807 0.451 down down correct
GROW.US U.S. Global Investors Inc 20191205 0 1.4311 1.4311 1.4 1.4 17442 1.3613 down down correct
GRPN.US Groupon Inc 20191205 0 2.85 2.99 2.85 2.94 274454 58.8 up up correct
GRTS.US Gritstone bio Inc 20191205 0 8.52 8.7 7.95 8.42 152575 8.42 down down correct
GRTX.US Galera Therapeutics Inc 20191205 0 11.93 11.93 10.54 10.9 127527 10.9 down down correct
GRVY.US Gravity Co. Ltd 20191205 0 37.4 37.4 34.2 34.68 111335 34.68 down down correct
GRWG.US GrowGeneration Corp 20191205 0 4.06 4.1 3.91 3.92 148346 3.92 down down correct
GSBC.US Great Southern Bancorp Inc 20191205 0 60.7 61.005 60.27 60.81 28457 56.0745 up up correct
GSHD.US Goosehead Insurance Inc 20191205 0 40.09 40.5 39.5 40 316275 39.0353 down down correct
GSIT.US GSI Technology Inc 20191205 0 7.28 7.38 7.2 7.21 10096 7.21 down down correct
GSKY.US GreenSky Inc 20191205 0 7.32 7.33 6.96 6.97 446494 6.97 down down correct
GSM.US Ferroglobe PLC 20191205 0 0.9 0.9 0.703 0.739 582928 0.739 down down correct
GSMG.US Glory Star New Media Group Holdings Limited 20191205 0 10.25 10.25 10.2 10.2111 4807 10.2111 down down correct
GSMGW.US Glory Star New Media Group Holdings Limited 20191205 0 0.07 0.08 0.07 0.07 19588 0.07
GT.US The Goodyear Tire & Rubber Company 20191205 0 15.78 15.9 15.665 15.89 1522532 15.7023 up up correct
GTBP.US GT Biopharma Inc 20191205 0 0.134 0.134 0.12 0.125 4443 2.125 down down correct
GTEC.US Greenland Technologies Holding Corporation 20191205 0 6.56 6.588 6.1547 6.4746 3102 6.4746 down down correct
GTHX.US G1 Therapeutics Inc 20191205 0 21.12 21.27 20.05 20.54 374236 20.54 down down correct
GTIM.US Good Times Restaurants Inc 20191205 0 1.58 1.59 1.52 1.52 7847 1.52 down down correct
GTX.US Garrett Motion Inc 20191205 0 11.9 12.13 11.48 11.73 1090180 11.73 down up incorrect
GTYH.US GTY Technology Holdings Inc 20191205 0 4.73 4.95 4.68 4.86 27802 4.86 up up correct
GURE.US Gulf Resources Inc 20191205 0 0.55 0.5528 0.53 0.5498 5438 2.749 down down correct
GVP.US GSE Systems Inc 20191205 0 1.1 1.12 1.09 1.1 26571 1.1
GWGH.US GWG Holdings Inc 20191205 0 9.68 9.9512 9.68 9.85 2490 9.85 up up correct
GWRS.US Global Water Resources Inc 20191205 0 13.4 13.4 13.1858 13.2 10101 12.6407 down down correct
HA.US Hawaiian Holdings Inc 20191205 0 29.36 29.58 29.13 29.45 325360 29.3286 up up correct
HAFC.US Hanmi Financial Corporation 20191205 0 19.54 19.62 19.51 19.54 104453 18.2008
HAIN.US The Hain Celestial Group Inc 20191205 0 25.1 25.18 24.76 25.055 492739 25.055 down down correct
HALL.US Hallmark Financial Services Inc 20191205 0 18.45 18.58 18.35 18.43 38071 18.43 down up incorrect
HALO.US Halozyme Therapeutics Inc 20191205 0 19.45 19.45 18.64 19.06 2403866 19.06 down down correct
HAPP.US Happiness Biotech Group Limited 20191205 0 4.989 5 4.81 4.81 8200 4.7801 down down correct
HARP.US Harpoon Therapeutics Inc 20191205 0 18.03 18.5 17.7256 17.92 71039 17.92 down down correct
HAS.US Hasbro Inc 20191205 0 100.11 100.46 99.44 100.31 874788 94.3373 up up correct
HAYN.US Haynes International Inc 20191205 0 36.57 36.79 36.29 36.5 58285 34.249 down down correct
HBAN.US Huntington Bancshares Incorporated 20191205 0 14.94 15 14.84 14.89 5641102 13.3426 down up incorrect
HBCP.US Home Bancorp Inc 20191205 0 38.73 39.09 38.55 38.72 11225 36.5261 down down correct
HBIO.US Harvard Bioscience Inc 20191205 0 3.09 3.09 2.94 2.99 40594 2.99 down down correct
HBMD.US Howard Bancorp Inc 20191205 0 16.31 16.44 16.18 16.34 7276 16.34 up up correct
HBNC.US Horizon Bancorp Inc 20191205 0 18.59 18.74 18.59 18.64 55777 17.3334 up up correct
HBP.US Huttig Building Products Inc 20191205 0 1.91 1.94 1.91 1.91 1888 1.91
HBT.US HBT Financial Inc 20191205 0 17.47 17.6 16.94 17.26 68500 15.9409 down down correct
HCAT.US Health Catalyst Inc 20191205 0 39.52 40.78 39.02 40.61 130143 40.61 up up correct
HCCI.US Heritage 20191205 0 30.53 31.08 30.35 30.75 69755 30.75 up up correct
HCKT.US The Hackett Group Inc 20191205 0 15.13 15.29 15.11 15.2 195163 14.3748 up up correct
HCM.US HUTCHMED (China) Limited 20191205 0 24.31 24.45 23.85 24.2 171876 24.2 down up incorrect
HCSG.US Healthcare Services Group Inc 20191205 0 25.58 25.79 25.06 25.17 523426 23.5394 down down correct
HDSN.US Hudson Technologies Inc 20191205 0 0.6483 0.6699 0.621 0.65 417466 0.65 up down incorrect
HEAR.US Turtle Beach Corporation 20191205 0 8.71 8.75 8.43 8.56 261760 8.56 down down correct
HEES.US H&E Equipment Services Inc 20191205 0 31.89 32.08 31.65 31.93 122597 29.4473 up up correct
HELE.US Helen of Troy Limited 20191205 0 163.38 163.63 161.42 162.9 113070 162.9 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20191205 0 5.81 6.53 5.31 5.39 1367461 5.39 down up incorrect
HEXO.US HEXO Corp. Common Shares 20191205 0 2.15 2.16 2 2.06 5473746 8.24 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20191205 0 37.9 37.9 37.9 37.9 114 18.1045
HFFG.US HF Foods Group Inc 20191205 0 21.97 22.51 21.8 22.2 123342 22.2 up up correct
HFWA.US Heritage Financial Corporation 20191205 0 27.53 27.6 27 27.08 182517 25.2259 down down correct
HGBL.US Heritage Global Inc 20191205 0 0.876 0.9 0.876 0.9 2181 0.9 up up correct
HGEN.US Humanigen Inc 20191205 0 0.47 0.47 0.45 0.46 1600 2.3 down up incorrect
HGSH.US China HGS Real Estate Inc 20191205 0 0.72 0.798 0.72 0.7731 394 1.5462 up up correct
HHR.US HeadHunter Group PLC 20191205 0 19.78 20.65 19.32 20.15 244300 19.175 up down incorrect
HIBB.US Hibbett Inc 20191205 0 27.35 27.78 27.11 27.18 336855 26.9351 down up incorrect
HIFS.US Hingham Institution for Savings 20191205 0 191.4521 191.4521 188.49 189.07 1948 184.6966 down down correct
HIHO.US Highway Holdings Limited 20191205 0 1.68 1.73 1.68 1.7 726 1.502 up up correct
HIMX.US Himax Technologies Inc 20191205 0 2.21 2.27 2.21 2.26 388083 2.2192 up up correct
HITI.US High Tide Inc. Common Shares 20191205 0 0.18 0.2 0.17 0.185 208603 0.185 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20191205 0 0.1037 0.1069 0.0919 0.0971 180612 0.0971 down down correct
HJLI.US Hancock Jaffe Laboratories Inc 20191205 0 0.48 0.51 0.48 0.51 6841 12.75 up up correct
HLG.US Hailiang Education Group Inc 20191205 0 65.5 65.8 65 65 10032 65 down down correct
HLIT.US Harmonic Inc 20191205 0 8.1 8.11 8 8.01 277046 8.01 down down correct
HLNE.US Hamilton Lane Incorporated 20191205 0 56.81 58.265 56.81 57.6 95382 55.3892 up up correct
HMHC.US Houghton Mifflin Harcourt Company 20191205 0 5.81 5.81 5.44 5.49 494502 5.49 down down correct
HMNF.US HMN Financial Inc 20191205 0 20.5 21.7 20.5 21.7 1037 21.7 up up correct
HMST.US HomeStreet Inc 20191205 0 32.18 32.63 31.97 32.24 189508 30.8514 up up correct
HMTV.US Hemisphere Media Group Inc 20191205 0 13.6006 13.67 13.205 13.24 27453 13.24 down down correct
HNNA.US Hennessy Advisors Inc 20191205 0 11.08 11.2999 10.91 11.09 15076 9.8685 up up correct
HNRG.US Hallador Energy Company 20191205 0 3.1 3.182 3.09 3.12 41378 3.0483 up down incorrect
HOFT.US Hooker Furniture Corporation 20191205 0 23.61 23.77 23.46 23.77 60723 22.3536 up up correct
HOLI.US Hollysys Automation Technologies Ltd 20191205 0 14.41 14.66 14.36 14.63 103849 14.39 up up correct
HOLX.US Hologic Inc 20191205 0 52.29 52.41 51.86 52.28 2247362 52.28 down down correct
HON.US Honeywell International Inc 20191205 0 173.67 174.3 172.628 174.01 2342080 167.1969 up up correct
HONE.US HarborOne Bancorp Inc 20191205 0 10.61 10.66 10.54 10.59 143713 10.3743 down up incorrect
HOOK.US HOOKIPA Pharma Inc 20191205 0 9.42 9.78 9 9.5 91867 9.5 up up correct
HOPE.US Hope Bancorp Inc 20191205 0 14.64 14.67 14.52 14.6 396794 13.1932 down up incorrect
HOTH.US Hoth Therapeutics Inc 20191205 0 4.6139 4.6139 4.38 4.4455 15410 4.4455 down down correct
HPK.US HighPeak Energy Inc 20191205 0 10.3 10.34 10.3 10.34 580500 10.2254 up up correct
HQI.US HireQuest Inc 20191205 0 6.98 7 6.98 7 1200 6.824 up up correct
HQY.US HealthEquity Inc 20191205 0 63.25 66.01 61.2 65.54 1274278 65.54 up down incorrect
HROW.US Harrow Health Inc 20191205 0 6.5 6.56 6.2 6.24 158948 6.24 down down correct
HRTX.US Heron Therapeutics Inc 20191205 0 26.52 26.63 25.22 25.64 895876 25.64 down down correct
HRZN.US Horizon Technology Finance Corporation 20191205 0 12.41 12.4481 12.35 12.39 137884 10.229 down up incorrect
HSDT.US Helius Medical Technologies Inc 20191205 0 0.535 0.5699 0.5 0.53 57359 18.55 down up incorrect
HSIC.US Henry Schein Inc 20191205 0 69.15 69.95 68.85 69.17 917817 69.17 up up correct
HSII.US Heidrick & Struggles International Inc 20191205 0 31.13 31.21 30.65 30.75 90956 29.5008 down down correct
HSKA.US Heska Corporation 20191205 0 96.24 96.61 94.17 94.46 64077 94.46 down down correct
HSON.US Hudson Global Inc 20191205 0 12.73 12.74 12.73 12.74 683 12.74 up up correct
HSQIX.US Henderson International Select Equity I 20191205 0 25 25 25 25 0 24.0685
HST.US Host Hotels & Resorts Inc 20191205 0 17.66 17.75 17.545 17.72 8237176 17.1751 up down incorrect
HSTM.US HealthStream Inc 20191205 0 28.69 28.72 28.035 28.12 151340 28.12 down down correct
HSTO.US Histogen Inc 20191205 0 0.3515 0.389 0.3515 0.376 137732 3.76 up down incorrect
HTBI.US HomeTrust Bancshares Inc 20191205 0 26.125 26.35 26.03 26.26 60220 25.5083 up up correct
HTBK.US Heritage Commerce Corp 20191205 0 12.3 12.425 12.21 12.34 205237 11.0381 up down incorrect
HTBX.US Heat Biologics Inc 20191205 0 0.4447 0.47 0.43 0.4489 22891 3.1423 up up correct
HTGM.US HTG Molecular Diagnostics Inc 20191205 0 0.6402 0.6598 0.6102 0.6204 15985 9.306 down down correct
HTHT.US Huazhu Group Limited 20191205 0 32.9 34.565 32.845 34.5 2337044 34.2081 up up correct
HTLD.US Heartland Express Inc 20191205 0 20.52 20.66 20.35 20.41 359660 19.6366 down up incorrect
HTLF.US Heartland Financial USA Inc 20191205 0 47.17 47.32 46.921 47.02 69079 45.0741 down down correct
HUBG.US Hub Group Inc 20191205 0 49.75 50.02 49.56 49.85 202937 49.85 up up correct
HUGE.US FSD Pharma Inc 20191205 0 4.65 4.8 4.65 4.7913 886 4.7913 up up correct
HURC.US Hurco Companies Inc 20191205 0 35.44 36.22 34.991 35.99 15917 34.7723 up up correct
HURN.US Huron Consulting Group Inc 20191205 0 68.97 69.06 67.05 67.39 92975 67.39 down up incorrect
HUSN.US Hudson Capital Inc 20191205 0 0.9 0.9394 0.8714 0.92 8981 4.6 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20191205 0 0.8829 0.89 0.8524 0.8696 5531 0.8696 down down correct
HWBK.US Hawthorn Bancshares Inc 20191205 0 22.6424 22.6516 22.2747 22.4575 6710 21.2238 down down correct
HWC.US Hancock Whitney Corporation 20191205 0 40.69 41.07 40.43 40.92 386217 38.2967 up down incorrect
HWKN.US Hawkins Inc 20191205 0 41.94 42.4 41.7617 42.12 22535 20.3551 up up correct
HX.US Xiaobai Maimai Inc 20191205 0 0.614 0.6599 0.61 0.6101 12881 1.8303 down down correct
HYACU.US Haymaker Acquisition Corp. III 20191205 0 10.45 10.45 10.45 10.45 2502 10.45
HYMC.US Hycroft Mining Holding Corporation 20191205 0 10.295 10.295 10.295 10.295 0 10.295
HYRE.US HyreCar Inc 20191205 0 2.44 2.48 1.92 2.2 1343005 2.2 down up incorrect
HZNP.US Horizon Therapeutics Public Limited Company 20191205 0 32.62 32.65 31.71 31.86 986888 31.86 down down correct
IART.US Integra LifeSciences Holdings Corporation 20191205 0 61.54 61.98 61.19 61.68 366740 61.68 up up correct
IBCP.US Independent Bank Corporation 20191205 0 22.07 22.13 21.98 21.99 50568 20.1311 down down correct
IBKR.US Interactive Brokers Group Inc 20191205 0 47.45 47.57 46.72 47.57 233600 46.9254 up up correct
IBOC.US International Bancshares Corporation 20191205 0 42.67 42.81 42.19 42.55 139066 39.7195 down up incorrect
IBTX.US Independent Bank Group Inc 20191205 0 58 58.4 57.96 58.29 107066 55.8253 up up correct
ICAD.US iCAD Inc 20191205 0 7.57 7.77 7.51 7.7 100729 7.7 up up correct
ICBK.US County Bancorp Inc 20191205 0 24.8832 25.24 24.85 25.15 5662 24.456 up up correct
ICCC.US ImmuCell Corporation 20191205 0 5.02 5.37 5.005 5.3 24518 5.3 up up correct
ICCH.US ICC Holdings Inc 20191205 0 13.6473 13.65 13.6473 13.65 733 13.65 up up correct
ICFI.US ICF International Inc 20191205 0 92.84 93.65 89.2 90.55 201962 89.1355 down down correct
ICHR.US Ichor Holdings Ltd 20191205 0 31.06 31.48 30.78 30.95 118446 30.95 down down correct
ICLK.US iClick Interactive Asia Group Limited 20191205 0 3.31 3.37 3.2198 3.26 158552 3.26 down down correct
ICLR.US ICON Public Limited Company 20191205 0 163.23 163.23 160.73 161.4 217990 161.4 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20191205 0 7.18 7.3442 7.13 7.32 18702 6.1042 up up correct
ICPT.US Intercept Pharmaceuticals Inc 20191205 0 117 120 115.76 119.78 1113625 119.78 up up correct
ICUI.US ICU Medical Inc 20191205 0 183.86 185.115 182.255 184.22 189789 184.22 up up correct
IDCC.US InterDigital Inc 20191205 0 56.16 56.45 55.48 55.64 147674 53.1149 down up incorrect
IDEX.US Ideanomics Inc 20191205 0 0.85 0.85 0.8011 0.82 248220 0.82 down down correct
IDN.US Intellicheck Inc 20191205 0 6.867 7.52 6.865 7.26 217147 7.26 up up correct
IDRA.US Idera Pharmaceuticals Inc 20191205 0 1.81 1.82 1.72 1.75 159482 1.75 down down correct
IDXX.US IDEXX Laboratories Inc 20191205 0 251.8 253.3 250.88 251.86 349053 251.86 up up correct
IDYA.US IDEAYA Biosciences Inc 20191205 0 7.65 7.9 7.4 7.89 21718 7.89 up up correct
IEA.US Infrastructure and Energy Alternatives Inc 20191205 0 3.63 3.9698 3.61 3.92 44468 3.92 up up correct
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20191205 0 0.04 0.07 0.04 0.07 79257 0.07 up up correct
IEP.US Icahn Enterprises L.P 20191205 0 61.67 61.94 61.2947 61.56 81685 45.6002 down up incorrect
IESC.US IES Holdings Inc 20191205 0 21.755 22.0272 21.5 21.8 31003 21.8 up up correct
IFMK.US iFresh Inc 20191205 0 0.41 0.41 0.37 0.3741 203717 0.3741 down down correct
IFRX.US InflaRx N.V 20191205 0 3.36 3.4499 3.2 3.26 367369 3.26 down down correct
IGIC.US International General Insurance Holdings Ltd 20191205 0 10.4 10.4 10.4 10.4 0 9.8688
IGICW.US International General Insurance Holdings Ltd 20191205 0 1.17 1.17 1.16 1.16 400 1.16 down down correct
IGMS.US IGM Biosciences Inc 20191205 0 22.56 23.3 20.95 21.52 84735 21.52 down up incorrect
IHRT.US iHeartMedia Inc 20191205 0 15.41 15.41 14.78 14.82 180912 14.82 down up incorrect
III.US Information Services Group Inc 20191205 0 2.3683 2.39 2.35 2.36 23156 2.3292 down down correct
IIIV.US i3 Verticals Inc 20191205 0 28.06 28.38 27.9401 28.18 118550 28.18 up up correct
IIN.US IntriCon Corporation 20191205 0 18.78 18.79 18.55 18.6 83997 18.6 down down correct
IIVI.US II 20191205 0 28.46 29.1 28.35 29.02 1884927 29.02 up up correct
IKNX.US IKONICS Corporation 20191205 0 5.25 5.3 5.25 5.26 950 5.26 up up correct
ILMN.US Illumina Inc 20191205 0 320 321.34 318.99 319.81 472954 319.81 down down correct
ILPT.US Industrial Logistics Properties Trust 20191205 0 22.5 22.52 21.81 21.97 10937309 19.797 down down correct
IMAC.US IMAC Holdings Inc 20191205 0 2.16 3.5 1.82 2.01 1244542 2.01 down down correct
IMBI.US iMedia Brands Inc 20191205 0 0.4465 0.48 0.4465 0.4581 63248 4.581 up up correct
IMCC.US IM Cannabis Corp 20191205 0 0.33 0.37 0.33 0.35 50500 0.35 up up correct
IMGN.US ImmunoGen Inc 20191205 0 4.04 4.1 3.74 3.89 3091678 3.89 down down correct
IMKTA.US Ingles Markets Incorporated 20191205 0 43.73 43.73 42.83 43.05 43058 41.8641 down down correct
IMMP.US Immutep Limited 20191205 0 1.66 1.71 1.635 1.7 11083 1.7 up up correct
IMMR.US Immersion Corporation 20191205 0 6.72 6.81 6.47 6.5 283141 6.5 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20191205 0 22.9764 23.08 22.9 22.94 15783 20.9118 down down correct
IMRN.US Immuron Limited 20191205 0 4.038 4.05 3.95 3.95 46983 3.95 down down correct
IMTE.US Integrated Media Technology Limited 20191205 0 7.7139 7.7139 7.7139 7.7139 67 7.7139
IMUX.US Immunic Inc 20191205 0 6.73 6.9962 6.73 6.89 11582 6.89 up up correct
IMV.US IMV Inc 20191205 0 2.73 2.86 2.66 2.85 17184 2.85 up up correct
IMVT.US Immunovant Inc 20191205 0 10.49 10.49 10.105 10.13 314737 10.13 down up incorrect
IMXI.US International Money Express Inc 20191205 0 13.01 13.1 12.78 12.81 181736 12.81 down down correct
INBK.US First Internet Bancorp 20191205 0 22.15 22.34 22.09 22.09 37575 21.6159 down down correct
INBKZ.US INBKZ 20191205 0 25.65 25.65 25.62 25.62 1000 22.751 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20191205 0 1.25 1.5 1.25 1.3 9350 1.3 up down incorrect
INCY.US Incyte Corporation 20191205 0 95.14 95.45 93.5707 93.99 980747 93.99 down down correct
INDB.US Independent Bank Corp 20191205 0 83.36 83.72 82.7 82.96 157170 78.2019 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20191205 0 10.37 10.37 9.86 9.89 1000 9.89 down down correct
INDP.US Indaptus Therapeutics Inc 20191205 0 49.6 50.4 45.2 48.8 3969 48.8 down down correct
INDT.US INDUS Realty Trust Inc 20191205 0 38.58 39.03 38.58 39.03 500 37.7912 up up correct
INFI.US Infinity Pharmaceuticals Inc 20191205 0 1.28 1.31 1.25 1.25 53326 1.25 down up incorrect
INFN.US Infinera Corporation 20191205 0 6.04 6.12 5.88 5.99 1041931 5.99 down down correct
INGN.US Inogen Inc 20191205 0 72.78 73.07 71.5 71.78 200692 71.78 down up incorrect
INMB.US INmune Bio Inc 20191205 0 5.23 5.25 4.92 5.2086 9138 5.2086 down down correct
INMD.US InMode Ltd 20191205 0 42.73 43.8699 41.15 43.57 2632786 21.785 up up correct
INO.US Inovio Pharmaceuticals Inc 20191205 0 2.46 2.49 2.31 2.33 984150 2.33 down up incorrect
INOD.US Innodata Inc 20191205 0 1.267 1.27 1.22 1.22 13802 1.22 down up incorrect
INOV.US Inovalon Holdings Inc 20191205 0 17.63 17.74 17.44 17.53 378552 17.53 down down correct
INPX.US Inpixon 20191205 0 0.0448 0.0462 0.043 0.043 200976 1.935 down down correct
INSE.US Inspired Entertainment Inc 20191205 0 7.06 7.21 6.765 7.12 14931 7.12 up up correct
INSG.US Inseego Corp 20191205 0 6.8 7.08 6.44 6.51 3305662 6.51 down down correct
INSM.US Insmed Incorporated 20191205 0 23.42 23.67 22.48 22.57 1829963 22.57 down down correct
INTC.US Intel Corporation 20191205 0 56.41 56.41 55.76 56.08 17675582 53.3384 down down correct
INTG.US The InterGroup Corporation 20191205 0 36 36.073 36 36.073 566 36.073 up up correct
INTU.US Intuit Inc 20191205 0 254.78 255.68 252.16 253.78 1248683 250.9317 down down correct
INTZ.US Intrusion Inc 20191205 0 5.35 5.4 5.28 5.38 6350 5.38 up up correct
INVA.US Innoviva Inc 20191205 0 13.1 13.17 12.91 12.97 497383 12.97 down down correct
INVE.US Identiv Inc 20191205 0 5.01 5.09 4.99 4.99 100149 4.99 down down correct
INVO.US INVO Bioscience Inc 20191205 0 0.21 0.23 0.21 0.2255 3091 7.216 up up correct
IONM.US Assure Holdings Corp. Common Stock 20191205 0 1.38 1.46 1.31 1.39 40100 1.39 up up correct
IONS.US Ionis Pharmaceuticals Inc 20191205 0 64.91 64.935 64.1 64.53 872507 64.53 down down correct
IOSP.US Innospec Inc 20191205 0 98.53 100.09 98.53 100.01 124879 97.3965 up up correct
IOVA.US Iovance Biotherapeutics Inc 20191205 0 24.66 24.94 23.98 24.87 1576362 24.87 up up correct
IPA.US ImmunoPrecise Antibodies Ltd 20191205 0 0.4807 0.4807 0.4381 0.4381 10000 0.4381 down down correct
IPAR.US Inter Parfums Inc 20191205 0 70.41 72.11 70.15 71.56 100273 69.8395 up up correct
IPGP.US IPG Photonics Corporation 20191205 0 142.25 142.6 138.43 140.17 365955 140.17 down down correct
IPHA.US Innate Pharma S.A 20191205 0 6.4 6.49 6.24 6.27 148606 6.27 down down correct
IPLDP.US Interstate Power and Light Company 20191205 0 25.38 25.48 25.23 25.23 6900 22.8394 down down correct
IPWR.US Ideal Power Inc 20191205 0 2.55 2.734 2.4409 2.56 28599 2.56 up up correct
IQ.US iQIYI Inc 20191205 0 19.5 19.78 19.425 19.5 4276395 19.5
IRBT.US iRobot Corporation 20191205 0 44.72 45.04 43.94 44.31 531544 44.31 down down correct
IRCP.US IRSA Propiedades Comerciales S.A 20191205 0 14.11 14.75 13.4 13.4 6195 9.8296 down up incorrect
IRDM.US Iridium Communications Inc 20191205 0 24.05 24.29 23.69 23.71 541901 23.71 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20191205 0 76.8 77.2 76.8 77.2 347 77.2 up up correct
IRIX.US IRIDEX Corporation 20191205 0 2.38 2.5812 2.32 2.39 64306 2.39 up up correct
IRMD.US IRadimed Corporation 20191205 0 22.35 22.79 22.34 22.59 52549 22.59 up up correct
IROQ.US IF Bancorp Inc 20191205 0 22.07 22.07 22.07 22.07 402 21.3344
IRTC.US iRhythm Technologies Inc 20191205 0 70.85 71.17 69.21 69.8 273493 69.8 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20191205 0 12.32 12.41 12.21 12.33 1253794 12.33 up up correct
ISBC.US Investors Bancorp Inc 20191205 0 11.85 11.86 11.73 11.78 1269147 10.7289 down down correct
ISEE.US IVERIC bio Inc 20191205 0 4.09 4.3642 4.09 4.3 609359 4.3 up up correct
ISIG.US Insignia Systems Inc 20191205 0 0.8801 0.9099 0.8515 0.8515 3017 5.9605 down up incorrect
ISRG.US Intuitive Surgical Inc 20191205 0 582.72 585.572 579.525 580.81 474726 193.6033 down down correct
ISSC.US Innovative Solutions and Support Inc 20191205 0 4.44 4.51 4.3724 4.41 3856 3.7924 down down correct
ISTR.US Investar Holding Corporation 20191205 0 24.66 24.7698 24.64 24.69 3640 23.9391 up up correct
ISUN.US iSun Inc 20191205 0 2.54 2.5408 2.4 2.4312 12454 2.4312 down up incorrect
ITCI.US Intra 20191205 0 10.19 10.19 9.65 9.81 836104 9.81 down down correct
ITI.US Iteris Inc 20191205 0 4.93 5.15 4.9215 5.06 320225 5.06 up up correct
ITIC.US Investors Title Company 20191205 0 159.2 161 157.0159 157.5 8168 130.8262 down down correct
ITMR.US Itamar Medical Ltd 20191205 0 10.83 11.99 10.51 11.725 28085 11.725 up up correct
ITRI.US Itron Inc 20191205 0 81.45 81.45 80.46 81.43 202302 81.43 down down correct
ITRM.US Iterum Therapeutics plc 20191205 0 2.86 3.55 2.5772 3.55 136447 3.55 up up correct
ITRN.US Ituran Location and Control Ltd 20191205 0 24.02 24.02 23.25 23.29 33679 21.8578 down up incorrect
IVAC.US Intevac Inc 20191205 0 5.94 6.05 5.93 5.96 35435 5.96 up up correct
IZEA.US IZEA Worldwide Inc 20191205 0 0.242 0.255 0.2388 0.2431 94320 0.2431 up up correct
JACK.US Jack in the Box Inc 20191205 0 77.97 79.08 77.49 78.74 545194 76.2425 up up correct
JAGX.US Jaguar Health Inc 20191205 0 0.6185 0.625 0.5911 0.6071 186456 1.8213 down up incorrect
JAKK.US JAKKS Pacific Inc 20191205 0 1.02 1.0816 0.99 1 14778 10 down down correct
JAN.US JanOne Inc 20191205 0 3 3.024 2.8501 2.93 35119 2.93 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20191205 0 149.84 150.27 147.56 148.1 510282 148.1 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20191205 0 112.21 113.52 111.69 113.46 980745 111.6157 up up correct
JBLU.US JetBlue Airways Corporation 20191205 0 19.36 19.4 19.09 19.14 5674318 19.14 down up incorrect
JBSS.US John B. Sanfilippo & Son Inc 20191205 0 97.72 98.53 97.52 97.97 67599 89.9915 up down incorrect
JCS.US Communications Systems Inc 20191205 0 7.78 7.9996 7.51 7.82 121033 4.5505 up up correct
JCTCF.US Jewett 20191205 0 7.8575 7.8575 7.8575 7.8575 551 7.8575
JD.US JD.com Inc 20191205 0 31.8 32.65 31.71 32.54 11698250 32.54 up up correct
JFIN.US Jiayin Group Inc 20191205 0 7.1842 7.6058 7.011 7.3321 3408 7.3321 up up correct
JFU.US 9F Inc 20191205 0 9.68 9.9996 9.65 9.8 14224 9.8 up up correct
JG.US Aurora Mobile Limited 20191205 0 2.06 2.18 2.05 2.09 59336 2.09 up up correct
JJSF.US J & J Snack Foods Corp 20191205 0 187.84 188.24 186.2 188.01 93772 181.4232 up up correct
JKHY.US Jack Henry & Associates Inc 20191205 0 151.64 151.64 150.09 150.72 269561 147.3829 down down correct
JMPNZ.US JMPNZ 20191205 0 22.84 22.98 22.7 22.95 49500 20.5226 up down incorrect
JNCE.US Jounce Therapeutics Inc 20191205 0 8.14 8.29 6.18 7.605 3033113 7.605 down down correct
JOBS.US 51job Inc 20191205 0 77.58 79 76.53 78.47 148741 78.47 up up correct
JOUT.US Johnson Outdoors Inc 20191205 0 65.19 65.6424 64.445 65.61 45561 64.5039 up up correct
JRJC.US China Finance Online Co. Limited 20191205 0 0.57 0.617 0.57 0.59 46338 5.9 up up correct
JRSH.US Jerash Holdings (US) Inc 20191205 0 6.5 6.5 6.455 6.5 5586 6.0719
JRVR.US James River Group Holdings Ltd 20191205 0 39.44 39.91 39.2 39.81 276758 37.0617 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20191205 0 23.38 23.5 23.25 23.32 20808 20.5273 down down correct
JVA.US Coffee Holding Co. Inc 20191205 0 4.07 4.13 4 4.0827 12085 4.0827 up up correct
JYNT.US The Joint Corp 20191205 0 18.31 18.49 18 18.24 145596 18.24 down down correct
KALA.US Kala Pharmaceuticals Inc 20191205 0 4.12 4.16 3.97 3.99 99192 3.99 down down correct
KALU.US Kaiser Aluminum Corporation 20191205 0 108.35 109.495 107.98 109.29 113445 103.398 up up correct
KALV.US KalVista Pharmaceuticals Inc 20191205 0 15.1 15.1 13.96 14.12 156516 14.12 down up incorrect
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20191205 0 0.144 0.144 0.144 0.144 1199 0.144
KBAL.US Kimball International Inc 20191205 0 20.57 21 20.5 20.97 192551 19.5858 up up correct
KBSF.US KBS Fashion Group Limited 20191205 0 2.11 2.2 2.1 2.2 4946 2.2 up up correct
KDMN.US Kadmon Holdings Inc 20191205 0 4.2 4.25 4.05 4.09 1429295 4.09 down down correct
KDNY.US Chinook Therapeutics Inc 20191205 0 5.95 6 5.8 5.9 152775 5.9 down down correct
KDP.US Keurig Dr Pepper Inc 20191205 0 30.19 30.19 29.19 29.19 2823258 27.9865 down down correct
KE.US Kimball Electronics Inc 20191205 0 17.54 17.5937 17.3862 17.44 29975 17.44 down up incorrect
KELYA.US Kelly Services Inc 20191205 0 21.52 21.66 21.32 21.44 122073 21.246 down up incorrect
KELYB.US Kelly Services Inc 20191205 0 20.84 20.84 20.84 20.84 123 20.7089
KEQU.US Kewaunee Scientific Corporation 20191205 0 16.64 16.97 16.64 16.64 3243 16.64
KERN.US Akerna Corp 20191205 0 10.95 11.2133 10.0115 10.54 368189 10.54 down up incorrect
KERNW.US Akerna Corp 20191205 0 0.87 0.94 0.82 0.9 144777 0.9 up up correct
KFFB.US Kentucky First Federal Bancorp 20191205 0 7.5 7.5285 7.5 7.5 4933 6.66
KFRC.US Kforce Inc 20191205 0 39.49 39.67 39.335 39.59 97510 38.0803 up up correct
KHC.US The Kraft Heinz Company 20191205 0 31.28 31.68 31.09 31.25 4607391 28.4194 down down correct
KIDS.US OrthoPediatrics Corp 20191205 0 38.15 39.215 37.77 38.51 45371 38.51 up up correct
KINS.US Kingstone Companies Inc 20191205 0 7.51 7.5608 7.485 7.5 24508 7.1031 down down correct
KIRK.US Kirkland's Inc 20191205 0 1.2 1.22 0.91 0.912 5439053 0.912 down down correct
KLAC.US KLA Corporation 20191205 0 160.49 162.83 160.08 161.5 1320746 156.8092 up up correct
KLDO.US Kaleido Biosciences Inc 20191205 0 7.12 7.3581 6.34 6.42 133117 6.42 down down correct
KLIC.US Kulicke and Soffa Industries Inc 20191205 0 25 25.4 25 25.25 349993 24.3556 up down incorrect
KLXE.US KLX Energy Services Holdings Inc 20191205 0 4.72 4.78 4.12 4.23 851647 21.15 down down correct
KMDA.US Kamada Ltd 20191205 0 7.34 7.44 7.27 7.4 28796 7.4 up up correct
KMPH.US KemPharm Inc 20191205 0 0.4319 0.4429 0.4 0.41 18251 6.56 down down correct
KNDI.US Kandi Technologies Group Inc 20191205 0 4.95 5.06 4.9 4.95 227457 4.95
KNSA.US Kiniksa Pharmaceuticals Ltd 20191205 0 10.36 10.6 9.9 9.97 115603 9.97 down up incorrect
KNSL.US Kinsale Capital Group Inc 20191205 0 99.01 100.38 96.07 97.36 360838 96.9689 down down correct
KOD.US Kodiak Sciences Inc 20191205 0 65.7 67 60.11 64.41 2223563 64.41 down down correct
KOPN.US Kopin Corporation 20191205 0 0.4636 0.539 0.4623 0.5036 521297 0.5036 up up correct
KOR.US Corvus Gold Inc 20191205 0 1.45 1.5 1.43 1.4948 58251 1.4948 up up correct
KOSS.US Koss Corporation 20191205 0 1.43 1.4489 1.41 1.425 5101 1.425 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20191205 0 7.29 7.468 6.9 6.96 99200 6.96 down down correct
KPTI.US Karyopharm Therapeutics Inc 20191205 0 18.21 18.2486 17.15 17.45 1554570 17.45 down down correct
KRKR.US 36Kr Holdings Inc 20191205 0 9.41 9.41 9 9.11 28238 9.11 down down correct
KRMD.US Repro Med Systems Inc 20191205 0 4.74 4.85 4.62 4.72 106347 4.72 down down correct
KRNT.US Kornit Digital Ltd 20191205 0 33.7 34.127 32.89 33.09 182029 33.09 down down correct
KRNY.US Kearny Financial Corp 20191205 0 13.95 14.04 13.94 13.96 157148 13.0684 up up correct
KRTX.US Karuna Therapeutics Inc 20191205 0 68 68.3688 63.24 65.44 440937 65.44 down down correct
KRUS.US Kura Sushi USA Inc 20191205 0 24.7 25.22 24.1 25.12 61253 25.12 up up correct
KRYS.US Krystal Biotech Inc 20191205 0 61.08 62.83 59.1 59.92 110601 59.92 down up incorrect
KSPN.US Kaspien Holdings Inc 20191205 0 2.68 3.0694 2.6 2.83 95683 2.83 up down incorrect
KTCC.US Key Tronic Corporation 20191205 0 5.55 5.57 5.41 5.41 1679 5.41 down up incorrect
KTOS.US Kratos Defense & Security Solutions Inc 20191205 0 17.21 17.48 17.1527 17.19 575663 17.19 down down correct
KTRA.US Kintara Therapeutics Inc 20191205 0 0.6475 0.6575 0.5697 0.5757 394746 0.5757 down down correct
KURA.US Kura Oncology Inc 20191205 0 15.4 15.54 15.09 15.21 307000 15.21 down down correct
KVHI.US KVH Industries Inc 20191205 0 11.315 11.4 11.15 11.24 17077 11.24 down down correct
KXIN.US Kaixin Auto Holdings 20191205 0 1.34 1.39 1.2563 1.275 12451 1.275 down down correct
KZIA.US Kazia Therapeutics Limited 20191205 0 4.356 4.3902 4.14 4.2299 24018 4.2299 down down correct
KZR.US Kezar Life Sciences Inc 20191205 0 2.78 2.78 2.61 2.65 28107 2.65 down up incorrect
LAKE.US Lakeland Industries Inc 20191205 0 10.3 10.32 10.1 10.1 8267 10.1 down down correct
LAMR.US Lamar Advertising Company (REIT) 20191205 0 84.21 85.05 83.91 85 240112 77.9894 up down incorrect
LANC.US Lancaster Colony Corporation 20191205 0 158.14 159.99 157.48 157.97 64630 152.541 down down correct
LAND.US Gladstone Land Corporation 20191205 0 12.65 12.79 12.6 12.775 71037 11.9528 up up correct
LARAX.US LARAX 20191205 0 9.83 9.83 9.83 9.83 0 8.6093
LARK.US Landmark Bancorp Inc 20191205 0 21.4014 21.7415 21.3605 21.3859 7418 19.0639 down up incorrect
LASR.US nLIGHT Inc 20191205 0 19.71 20.02 19.44 19.72 199231 19.72 up up correct
LAUR.US Laureate Education Inc 20191205 0 16.62 16.75 16.46 16.47 1422287 9.2614 down down correct
LAWS.US Lawson Products Inc 20191205 0 50.35 50.87 49.74 50.15 11125 50.15 down down correct
LAZR.US Luminar Technologies Inc 20191205 0 10.17 10.17 10.17 10.17 399 10.17
LAZY.US Lazydays Holdings Inc 20191205 0 4.11 4.19 4.03 4.03 2730 4.03 down down correct
LBAI.US Lakeland Bancorp Inc 20191205 0 16.62 16.68 16.52 16.58 63549 15.3913 down down correct
LBC.US Luther Burbank Corporation 20191205 0 11.3 11.385 11.22 11.23 13461 10.6648 down down correct
LBRDA.US Liberty Broadband Corporation 20191205 0 116.29 118.18 116.29 118.09 94764 118.09 up up correct
LBRDK.US Liberty Broadband Corporation 20191205 0 117.78 119.55 116.83 119.51 474316 119.51 up up correct
LBTYA.US Liberty Global plc 20191205 0 22.17 22.27 21.75 22.21 2795638 22.21 up up correct
LBTYK.US Liberty Global plc 20191205 0 21.09 21.26 20.64 21.11 5904870 21.11 up up correct
LCNB.US LCNB Corp 20191205 0 18.23 18.41 18.23 18.34 3842 16.7575 up up correct
LCRDX.US LCRDX 20191205 0 9.83 9.83 9.83 9.83 0 8.444
LCUT.US Lifetime Brands Inc 20191205 0 6.2176 6.45 6.17 6.19 16166 6.0019 down up incorrect
LE.US Lands' End Inc 20191205 0 14.43 14.91 14.2981 14.405 319914 14.405 down up incorrect
LECO.US Lincoln Electric Holdings Inc 20191205 0 91.35 92.1 91 91.85 215174 88.2607 up up correct
LEDS.US SemiLEDs Corporation 20191205 0 2.262 2.3 2.23 2.3 10729 2.3 up down incorrect
LEE.US Lee Enterprises Incorporated 20191205 0 1.81 1.86 1.8055 1.83 68778 18.3 up up correct
LEGH.US Legacy Housing Corporation 20191205 0 16.16 16.16 15.52 15.9 25269 15.9 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20191205 0 10.27 10.27 10.27 10.27 0 35.0598
LEVL.US Level One Bancorp Inc 20191205 0 24.243 24.4 24.21 24.34 2446 23.8696 up up correct
LEXX.US Lexaria Bioscience Corp 20191205 0 0.4056 0.4175 0.3959 0.41 3028 12.3 up up correct
LFMD.US LifeMD Inc 20191205 0 0.7875 0.7992 0.75 0.75 48391 0.75 down up incorrect
LFUS.US Littelfuse Inc 20191205 0 181.48 183.67 181.22 183.51 127020 180.3181 up up correct
LFVN.US LifeVantage Corporation 20191205 0 15.09 15.24 15.09 15.2 103147 15.2 up down incorrect
LGIH.US LGI Homes Inc 20191205 0 72.67 75.29 72.45 74.67 307922 74.67 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20191205 0 107.6 108.78 104.11 104.92 391933 104.92 down down correct
LGO.US Largo Resources Ltd 20191205 0 0.765 0.786 0.7205 0.7383 104024 7.383 down up incorrect
LHCG.US LHC Group Inc 20191205 0 132.09 133.99 131.8 132.82 299984 132.82 up up correct
LIFE.US aTyr Pharma Inc 20191205 0 4.68 4.8478 4.41 4.4436 27896 4.4436 down down correct
LILA.US Liberty Latin America Ltd 20191205 0 16.91 17.26 16.85 17.08 180256 16.098 up up correct
LILAK.US Liberty Latin America Ltd 20191205 0 17.01 17.4 16.84 17.15 580746 16.1488 up up correct
LINC.US Lincoln Educational Services Corporation 20191205 0 1.74 1.75 1.67 1.67 7826 1.67 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20191205 0 15.01 15.24 15.01 15.17 90852 15.17 up up correct
LINK.US Interlink Electronics Inc 20191205 0 6.45 6.5 5.86 6.49 4332 6.49 up up correct
LIQT.US LiqTech International Inc 20191205 0 5.43 5.49 5.26 5.29 127921 5.29 down down correct
LITE.US Lumentum Holdings Inc 20191205 0 73.11 73.15 71.88 72.11 576870 72.11 down down correct
LIVE.US Live Ventures Incorporated 20191205 0 8.12 8.18 8.0013 8.1 3404 8.1 down up incorrect
LIVN.US LivaNova PLC 20191205 0 83.31 83.675 81.72 81.82 203661 81.82 down down correct
LIVX.US LiveXLive Media Inc 20191205 0 2.06 2.1 2 2.04 117027 2.04 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20191205 0 0.95 0.95 0.95 0.95 667 5.7
LJPC.US La Jolla Pharmaceutical Company 20191205 0 3.33 3.37 2.9901 3.06 1379133 3.06 down down correct
LKCO.US Luokung Technology Corp 20191205 0 1.47 1.47 1.32 1.34 298876 1.34 down down correct
LKFN.US Lakeland Financial Corporation 20191205 0 47.34 47.48 47.02 47.1 31713 44.8029 down down correct
LKQ.US LKQ Corporation 20191205 0 35.33 35.67 34.96 35.54 2662744 35.3856 up up correct
LLL.US JX Luxventure Ltd 20191205 0 2.11 2.2 2.1 2.2 4946 2.2 up up correct
LLNW.US Limelight Networks Inc 20191205 0 4.25 4.29 4.06 4.13 1159286 4.13 down down correct
LMAT.US LeMaitre Vascular Inc 20191205 0 36.09 36.14 35.33 35.88 92430 35.123 down up incorrect
LMB.US Limbach Holdings Inc 20191205 0 2.9 2.97 2.8 2.8 45240 2.8 down down correct
LMFA.US LM Funding America Inc 20191205 0 0.87 0.87 0.7801 0.8399 6691 4.1995 down down correct
LMNL.US Liminal BioSciences Inc 20191205 0 5.8215 5.8215 5.6 5.6 2018 5.6 down down correct
LMNR.US Limoneira Company 20191205 0 20.22 20.42 20.12 20.24 17145 19.3911 up up correct
LMPX.US LMP Automotive Holdings Inc 20191205 0 5 5.43 4.9 5.36 822240 5.36 up up correct
LMRK.US Landmark Infrastructure Partners LP 20191205 0 16.4 17 16.26 17 92602 14.7927 up up correct
LMRKN.US Landmark Infrastructure Partners LP 20191205 0 25.98 26.0603 25.98 26.0603 1002 22.6674 up down incorrect
LMRKO.US Landmark Infrastructure Partners LP 20191205 0 25.38 25.69 25.35 25.69 12402 21.8926 up up correct
LMRKP.US Landmark Infrastructure Partners LP 20191205 0 26.21 26.21 26.21 26.21 381 22.2213
LNDC.US Landec Corporation 20191205 0 11.33 11.375 11.12 11.18 88962 11.18 down down correct
LNT.US Alliant Energy Corporation 20191205 0 53.07 53.19 52.83 53.17 744439 50.2051 up up correct
LNTH.US Lantheus Holdings Inc 20191205 0 20.28 20.75 20.08 20.51 686150 20.51 up down incorrect
LOAN.US Manhattan Bridge Capital Inc 20191205 0 6.23 6.25 6.1655 6.17 19467 5.2378 down up incorrect
LOB.US Live Oak Bancshares Inc 20191205 0 18.8 19.49 18.46 19.35 566847 19.2049 up up correct
LOCO.US El Pollo Loco Holdings Inc 20191205 0 16.03 16.2 15.74 15.83 377674 15.83 down down correct
LOGC.US LogicBio Therapeutics Inc 20191205 0 7.75 7.8342 7.35 7.6 87682 7.6 down down correct
LOGI.US Logitech International S.A 20191205 0 43.57 43.57 43.21 43.36 106204 42.4013 down up incorrect
LOOP.US Loop Industries Inc 20191205 0 9.83 10.52 9.81 10.45 28414 10.45 up up correct
LOPE.US Grand Canyon Education Inc 20191205 0 87.5 88.29 86.8 87.06 515259 87.06 down down correct
LORL.US Loral Space & Communications Inc 20191205 0 32.32 32.85 32.26 32.49 41789 23.6123 up down incorrect
LOTZ.US CarLotz Inc 20191205 0 9.93 9.942 9.93 9.942 500331 9.942 up up correct
LOVE.US The Lovesac Company 20191205 0 14.73 15.26 14.53 15.08 211889 15.08 up up correct
LPCN.US Lipocine Inc 20191205 0 0.4144 0.415 0.395 0.3994 683485 0.3994 down down correct
LPLA.US LPL Financial Holdings Inc 20191205 0 92.21 92.29 91.34 91.48 322046 89.6039 down down correct
LPSN.US LivePerson Inc 20191205 0 37.99 38.73 37.82 38.42 539208 38.42 up up correct
LPTH.US LightPath Technologies Inc 20191205 0 0.5787 0.63 0.5787 0.6103 84432 0.6103 up up correct
LPTX.US Leap Therapeutics Inc 20191205 0 0.8 0.83 0.766 0.7862 175844 0.7862 down down correct
LQDA.US Liquidia Corporation 20191205 0 4.21 4.36 4.05 4.11 34871 4.11 down down correct
LQDT.US Liquidity Services Inc 20191205 0 6.89 6.9552 6.7 6.75 45794 6.75 down down correct
LRCX.US Lam Research Corporation 20191205 0 264.65 265.25 262.43 264.82 1103850 257.0608 up up correct
LRFC.US Logan Ridge Finance Corp 20191205 0 8.53 8.55 8.49 8.52 55855 7.3352 down down correct
LRMR.US Larimar Therapeutics Inc 20191205 0 0.8241 0.8268 0.8073 0.8128 12851 9.7536 down down correct
LSBK.US Lake Shore Bancorp Inc 20191205 0 15.2013 15.2013 15.2013 15.2013 373 14.1182
LSCC.US Lattice Semiconductor Corporation 20191205 0 18.46 18.77 18.27 18.49 821395 18.49 up up correct
LSEA.US Landsea Homes Corporation 20191205 0 10.31 10.31 10.31 10.31 350 10.31
LSTR.US Landstar System Inc 20191205 0 108.71 110.945 108.71 109.93 295961 105.191 up up correct
LSXMA.US The Liberty SiriusXM Group 20191205 0 47.86 48.4 47.8 48.08 425950 48.08 up up correct
LSXMB.US The Liberty SiriusXM Group 20191205 0 49.2787 49.2787 49.2787 49.2787 100 48.455
LSXMK.US The Liberty SiriusXM Group 20191205 0 47.81 48.8 47.6 47.84 637689 47.0602 up up correct
LTAFX.US Altst Strgs Fd A 20191205 0 6.75 6.75 6.75 6.75 0 5.9846
LTBR.US Lightbridge Corporation 20191205 0 3.42 4.02 3.42 4 71019 4 up up correct
LTCFX.US Alternative Strategies Fund Class C 20191205 0 6.51 6.51 6.51 6.51 0 5.7566
LTIFX.US LTIFX 20191205 0 6.79 6.79 6.79 6.79 0 6.79
LTRPA.US Liberty TripAdvisor Holdings Inc 20191205 0 7.05 7.13 6.94 7.05 345789 7.05
LTRX.US Lantronix Inc 20191205 0 3.28 3.38 3.27 3.29 61130 3.29 up up correct
LULU.US Lululemon Athletica Inc 20191205 0 227.5 230.82 226.28 230.79 1390247 230.79 up up correct
LUMO.US Lumos Pharma Inc 20191205 0 1.57 1.6 1.51 1.57 112618 14.13
LUNA.US Luna Innovations Incorporated 20191205 0 7.35 7.51 7.28 7.48 260340 7.48 up down incorrect
LVO.US LiveOne Inc 20191205 0 2.06 2.1 2 2.04 74400 2.04 down up incorrect
LVOX.US LiveVox Holding Inc 20191205 0 9.94 9.94 9.94 9.94 0 9.94
LWAY.US Lifeway Foods Inc 20191205 0 1.9001 1.929 1.88 1.92 7866 1.92 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20191205 0 0.635 0.66 0.625 0.66 84100 0.66 up up correct
LX.US LexinFintech Holdings Ltd 20191205 0 11.69 11.86 11.66 11.71 462736 11.71 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20191205 0 3.53 4.29 3.5 4.23 3307455 4.23 up up correct
LYFT.US Lyft Inc 20191205 0 47.09 47.18 44.05 45.065 13036908 45.065 down up incorrect
LYL.US Dragon Victory International Limited 20191205 0 1.35 1.35 1.35 1.35 209 1.35
LYTS.US LSI Industries Inc 20191205 0 5.82 6 5.805 5.96 95958 5.6547 up up correct
MACK.US Merrimack Pharmaceuticals Inc 20191205 0 4.48 4.48 4.37 4.37 53666 3.8859 down down correct
MANH.US Manhattan Associates Inc 20191205 0 80.95 81.51 80.48 80.9 444284 80.9 down down correct
MANT.US ManTech International Corporation 20191205 0 77.08 77.4 75.92 76.96 123571 74.2326 down down correct
MAPS.US WM Technology Inc 20191205 0 9.89 9.89 9.89 9.89 500 9.89
MAPSW.US WM Technology Inc 20191205 0 0.51 0.51 0.51 0.51 110 0.51
MAR.US Marriott International Inc 20191205 0 139.97 140.5 139.507 140.3 991581 139.7397 up down incorrect
MARA.US Marathon Digital Holdings Inc 20191205 0 1.25 1.28 1.25 1.26 5593 1.26 up up correct
MARK.US Remark Holdings Inc 20191205 0 0.6064 0.63 0.5701 0.5805 326363 0.5805 down up incorrect
MARPS.US Marine Petroleum Trust 20191205 0 2 2.018 2 2 1996 1.7229
MASI.US Masimo Corporation 20191205 0 156.77 156.77 155.18 155.55 230307 155.55 down down correct
MAT.US Mattel Inc 20191205 0 11.74 12.035 11.67 11.74 3592477 11.74
MATW.US Matthews International Corporation 20191205 0 37.8 38.84 37.8 38.51 151609 36.6457 up up correct
MAYS.US J.W. Mays Inc 20191205 0 33.5 33.5 31.1 32.293 3380 32.293 down up incorrect
MBCN.US Middlefield Banc Corp 20191205 0 25.75 25.75 25.64 25.64 1920 24.1812 down down correct
MBII.US Marrone Bio Innovations Inc 20191205 0 1.12 1.185 1.12 1.15 143267 1.15 up up correct
MBIN.US Merchants Bancorp 20191205 0 17.91 18.05 17.82 17.96 48628 17.4414 up up correct
MBINO.US Merchants Bancorp 20191205 0 25.99 26 25.83 25.99 12500 22.7716
MBINP.US Merchants Bancorp 20191205 0 27.05 27.2 27 27.2 2700 23.4467 up up correct
MBIO.US Mustang Bio Inc 20191205 0 3.96 3.96 3.67 3.83 403276 3.83 down down correct
MBOT.US Microbot Medical Inc 20191205 0 5.04 5.19 4.9 5.08 77531 5.08 up up correct
MBRX.US Moleculin Biotech Inc 20191205 0 1.06 1.06 1.01 1.02 48786 6.12 down up incorrect
MBUU.US Malibu Boats Inc 20191205 0 38.99 38.99 37.96 38.37 158906 38.37 down down correct
MBWM.US Mercantile Bank Corporation 20191205 0 34.78 35.07 34.7525 35.04 20309 32.2681 up up correct
MCBC.US Macatawa Bank Corporation 20191205 0 10.6 10.66 10.58 10.64 36699 9.8548 up up correct
MCBS.US MetroCity Bankshares Inc 20191205 0 15.9 16.54 15.8 16.54 93400 15.6708 up down incorrect
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20191205 0 13.1 13.1 13.1 13.1 0 11.6146
MCFT.US MasterCraft Boat Holdings Inc 20191205 0 16.2 16.34 15.75 15.8 154552 15.8 down up incorrect
MCHP.US Microchip Technology Incorporated 20191205 0 96.64 97.71 95.93 96.71 3702912 47.1588 up up correct
MCHX.US Marchex Inc 20191205 0 3.93 3.93 3.76 3.78 124976 3.78 down down correct
MCRB.US Seres Therapeutics Inc 20191205 0 3.72 3.79 3.675 3.68 78632 3.68 down down correct
MCRI.US Monarch Casino & Resort Inc 20191205 0 45.32 45.65 44.57 44.57 68496 44.57 down up incorrect
MDB.US MongoDB Inc 20191205 0 136.64 136.64 131.08 131.37 1275115 131.37 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20191205 0 116.27 118.06 113.78 114.2 187866 114.2 down down correct
MDGS.US Medigus Ltd 20191205 0 1.74 1.7669 1.74 1.7669 439 1.7669 up up correct
MDLZ.US Mondelez International Inc 20191205 0 53.4 53.87 53.21 53.81 5356073 51.4929 up down incorrect
MDNA.US Medicenna Therapeutics Corp 20191205 0 1.0671 1.0672 0.9994 0.9994 7330 0.9994 down down correct
MDRR.US Medalist Diversified REIT Inc 20191205 0 4.19 4.2 3.97 4.0644 30307 3.6536 down up incorrect
MDRX.US Allscripts Healthcare Solutions Inc 20191205 0 10.05 10.16 9.935 10.02 6825657 10.02 down down correct
MDVL.US Medavail Holdings Inc 20191205 0 1.4427 1.48 1.4427 1.48 485 17.76 up up correct
MDWD.US MediWound Ltd 20191205 0 2.91 3 2.7 2.74 166743 2.74 down down correct
MDWT.US Midwest Holding Inc 20191205 0 0.095 0.095 0.095 0.095 24 47.5
MDXG.US MiMedx Group Inc 20191205 0 7.35 7.5 7.22 7.39 176962 7.39 up up correct
MEDP.US Medpace Holdings Inc 20191205 0 77.47 77.715 76.75 77.25 211524 77.25 down down correct
MEIP.US MEI Pharma Inc 20191205 0 2 2.04 1.94 1.94 84603 1.94 down down correct
MELI.US MercadoLibre Inc 20191205 0 575 580.98 572.3 578.52 266589 578.52 up up correct
MEOH.US Methanex Corporation 20191205 0 35.57 35.66 34.58 34.71 379232 33.1547 down up incorrect
MERC.US Mercer International Inc 20191205 0 12.14 12.18 12.02 12.06 106100 11.16 down up incorrect
MESA.US Mesa Air Group Inc 20191205 0 8.4 8.75 8.32 8.73 501064 8.73 up up correct
MESO.US Mesoblast Limited 20191205 0 6.24 6.72 6.24 6.72 163614 6.72 up up correct
METC.US Ramaco Resources Inc 20191205 0 3.36 3.5 3.34 3.38 19207 3.38 up up correct
METX.US Meten EdtechX Education Group Ltd 20191205 0 10.23 10.23 10.23 10.23 12981 10.23
MFH.US Mercurity Fintech Holding Inc 20191205 0 0.92 0.94 0.91 0.92 2944 1.84
MFIN.US Medallion Financial Corp 20191205 0 6.42 6.5 6.35 6.4 40560 6.4 down down correct
MGEE.US MGE Energy Inc 20191205 0 77.44 77.98 77.2 77.57 67763 74.431 up down incorrect
MGI.US MoneyGram International Inc 20191205 0 2.56 2.59 2.4 2.46 1453019 2.46 down down correct
MGIC.US Magic Software Enterprises Ltd 20191205 0 9.75 9.96 9.73 9.96 27148 9.5411 up up correct
MGLN.US Magellan Health Inc 20191205 0 76.81 77.44 76.175 76.81 130071 76.81
MGNI.US Magnite Inc 20191205 0 7.66 7.76 7.53 7.59 356866 7.59 down down correct
MGNX.US MacroGenics Inc 20191205 0 9.73 9.73 9.2 9.255 764987 9.255 down up incorrect
MGPI.US MGP Ingredients Inc 20191205 0 45.57 45.98 45.01 45.83 137870 44.8863 up up correct
MGRC.US McGrath RentCorp 20191205 0 73.75 75.6 73.4723 75.22 94017 71.6009 up up correct
MGTA.US Magenta Therapeutics Inc 20191205 0 13.19 13.65 12.5622 12.98 115495 12.98 down down correct
MGTX.US MeiraGTx Holdings plc 20191205 0 20.03 20.56 19.77 19.96 158713 19.96 down down correct
MHLD.US Maiden Holdings Ltd 20191205 0 0.64 0.6855 0.63 0.6719 98302 0.6719 up up correct
MICT.US MICT Inc 20191205 0 0.92 0.942 0.8801 0.942 17387 0.942 up up correct
MIDD.US The Middleby Corporation 20191205 0 111.13 112.78 111.13 111.65 904972 111.65 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20191205 0 0.23 0.4 0.23 0.2799 132350 0.2799 up up correct
MIME.US Mimecast Limited 20191205 0 44.12 44.24 43.54 43.94 441143 43.94 down down correct
MIND.US MIND Technology Inc 20191205 0 2.15 2.4 2.13 2.36 151860 2.36 up up correct
MINDP.US MIND Technology Inc 20191205 0 24 24.25 24 24.25 2884 19.7841 up up correct
MINM.US Minim Inc. Common Stock 20191205 0 1.375 1.44 1.375 1.44 1350 1.44 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20191205 0 8.49 8.5 8.23 8.41 72792 8.41 down down correct
MIST.US Milestone Pharmaceuticals Inc 20191205 0 16.65 17.12 16.28 16.28 3375 16.28 down down correct
MITK.US Mitek Systems Inc 20191205 0 7.15 7.43 7.07 7.3 403624 7.3 up up correct
MITO.US Stealth BioTherapeutics Corp 20191205 0 11.8 11.9278 10.85 11.3459 19350 11.3459 down down correct
MKSI.US MKS Instruments Inc 20191205 0 107.08 107.76 105.62 106.14 393179 105.0004 down down correct
MKTX.US MarketAxess Holdings Inc 20191205 0 394.81 394.81 380.61 381.18 365726 377.081 down down correct
MLAB.US Mesa Laboratories Inc 20191205 0 248.4 250.72 245.255 250.25 33768 249.0477 up up correct
MLCO.US Melco Resorts & Entertainment Limited 20191205 0 21.17 21.27 20.83 21.03 1781926 20.8369 down down correct
MLHR.US Herman Miller Inc 20191205 0 47.34 47.66 46.99 47.145 318565 46.0486 down down correct
MLKN.US MillerKnoll Inc 20191205 0 47.34 47.66 46.99 47.145 318565 45.8428 down down correct
MLVF.US Malvern Bancorp Inc 20191205 0 22.65 23.06 22.65 22.93 2223 22.93 up up correct
MMAT.US Meta Materials Inc 20191205 0 1.44 1.48 1.36 1.36 38800 1.36 down down correct
MMLP.US Martin Midstream Partners L.P 20191205 0 4.11 4.14 4.01 4.06 202801 3.805 down down correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20191205 0 0.7 0.7749 0.7 0.7749 21320 0.7749 up down incorrect
MMSI.US Merit Medical Systems Inc 20191205 0 28.33 28.53 27.92 28.46 1133502 28.46 up up correct
MMYT.US MakeMyTrip Limited 20191205 0 24.69 25.58 24.58 25.03 238960 25.03 up up correct
MNDO.US MIND C.T.I. Ltd 20191205 0 2.6 2.6 2.5305 2.6 52630 2.1059
MNDT.US Mandiant Inc. 20191205 0 16.44 16.55 16.325 16.37 1214423 16.37 down down correct
MNKD.US MannKind Corporation 20191205 0 1.24 1.26 1.18 1.19 2477232 1.19 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20191205 0 0.0481 0.0581 0.0481 0.0581 2600 0.4648 up up correct
MNOV.US MediciNova Inc 20191205 0 7.84 7.91 7.6615 7.83 63758 7.83 down down correct
MNRO.US Monro Inc 20191205 0 74.18 74.33 73.37 73.56 189007 70.914 down down correct
MNSB.US MainStreet Bancshares Inc 20191205 0 22.1292 22.45 22.05 22.32 19604 22.32 up up correct
MNST.US Monster Beverage Corporation 20191205 0 60.27 60.29 59.44 59.92 2949059 59.92 down down correct
MNTV.US Momentive Global Inc 20191205 0 17.5 17.62 17.3 17.51 289015 17.51 up up correct
MNTX.US Manitex International Inc 20191205 0 5.26 5.3 5.03 5.14 61884 5.14 down down correct
MODV.US ModivCare Inc 20191205 0 57.71 58.28 57.31 57.77 62587 56.1237 up up correct
MOFG.US MidWestOne Financial Group Inc 20191205 0 33.85 34.355 33.7 34.13 28081 31.8619 up down incorrect
MOGO.US Mogo Inc 20191205 0 2.9206 2.9206 2.771 2.89 3678 2.89 down down correct
MOHO.US ECMOHO Limited 20191205 0 8.09 8.9 8.09 8.7 15423 8.7 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20191205 0 16.98 16.98 16.2 16.26 8031 16.26 down up incorrect
MOMO.US Momo Inc 20191205 0 36.68 37.255 36.56 37.17 2036734 34.4025 up down incorrect
MOR.US MorphoSys AG 20191205 0 32.14 32.64 32 32.41 65366 32.41 up up correct
MORF.US Morphic Holding Inc 20191205 0 14.28 15.9 14.28 15.72 47095 15.72 up down incorrect
MORN.US Morningstar Inc 20191205 0 153.83 155.16 153.27 153.98 49036 151.922 up up correct
MOSY.US MoSys Inc 20191205 0 1.8896 1.91 1.78 1.89 47993 1.89 up up correct
MOTS.US Motus GI Holdings Inc 20191205 0 1.85 1.85 1.71 1.79 100374 1.79 down down correct
MOXC.US Moxian Inc 20191205 0 2.266 2.37 2.25 2.37 942 2.37 up up correct
MPAA.US Motorcar Parts of America Inc 20191205 0 19.72 20.3 19.5 20.27 175803 20.27 up up correct
MPB.US Mid Penn Bancorp Inc 20191205 0 27.14 27.3 26.6637 26.75 3885 24.9932 down down correct
MPWR.US Monolithic Power Systems Inc 20191205 0 163.01 163.97 161.67 162.31 183066 159.8317 down down correct
MRAM.US Everspin Technologies Inc 20191205 0 5.01 5.0899 4.979 5.06 43683 5.06 up up correct
MRBK.US Meridian Corporation 20191205 0 19 19 19 19 93 17.6289
MRCC.US Monroe Capital Corporation 20191205 0 11.49 11.55 11.442 11.54 165293 8.9014 up up correct
MRCY.US Mercury Systems Inc 20191205 0 69.99 70.46 68.41 68.48 253978 68.48 down up incorrect
MREO.US Mereo BioPharma Group plc 20191205 0 2.2 2.2 2.1 2.1 1060 2.1 down up incorrect
MRIN.US Marin Software Incorporated 20191205 0 1.49 1.51 1.41 1.51 6452 1.51 up up correct
MRKR.US Marker Therapeutics Inc 20191205 0 3.2 3.2 3.0503 3.12 193561 3.12 down down correct
MRLN.US Marlin Business Services Corp 20191205 0 21.58 21.98 21.58 21.83 9146 19.9949 up down incorrect
MRNA.US Moderna Inc 20191205 0 21.49 21.5 20.57 20.64 1478421 20.64 down down correct
MRNS.US Marinus Pharmaceuticals Inc 20191205 0 1.15 1.48 1.1104 1.26 566699 5.04 up up correct
MRSN.US Mersana Therapeutics Inc 20191205 0 4.24 4.49 4.12 4.16 255431 4.16 down down correct
MRTN.US Marten Transport Ltd 20191205 0 20.72 20.9185 20.72 20.8 214206 12.8665 up up correct
MRTX.US Mirati Therapeutics Inc 20191205 0 105.91 106.995 103.18 104.8 433223 104.8 down down correct
MRUS.US Merus N.V 20191205 0 17.05 17.49 16.46 16.65 27615 16.65 down up incorrect
MRVL.US Marvell Technology Inc 20191205 0 24.03 24.2 23.39 23.45 11028360 23.1589 down down correct
MSBI.US Midland States Bancorp Inc 20191205 0 28.12 28.26 27.9 28.09 64749 25.2314 down down correct
MSEX.US Middlesex Water Company 20191205 0 62.38 62.66 61.85 62.55 76655 60.8431 up down incorrect
MSFDX.US Mlt Strgy Grwt A 20191205 0 13.6 13.6 13.6 13.6 0 11.9976
MSFIX.US The Multi 20191205 0 13.84 13.84 13.84 13.84 0 12.2089
MSFT.US Microsoft Corporation 20191205 0 150.05 150.32 149.48 149.93 17880600 147.1251 down down correct
MSFYX.US The Multi 20191205 0 13.26 13.26 13.26 13.26 0 11.6977
MSTR.US MicroStrategy Incorporated 20191205 0 151.31 151.56 149.135 149.86 87635 149.86 down down correct
MSVB.US Mid 20191205 0 13.31 13.31 13.31 13.31 50 13.1151
MTBC.US CareCloud Inc 20191205 0 4.3 4.3 4.2025 4.23 45320 4.23 down down correct
MTBCP.US CareCloud Inc 20191205 0 26.09 26.09 25.96 25.99 6419 21.2111 down down correct
MTC.US Mmtec Inc 20191205 0 2.16 2.16 2 2.06 14625 2.06 down down correct
MTEM.US Molecular Templates Inc 20191205 0 12.78 12.9394 11.435 11.84 341994 11.84 down down correct
MTEX.US Mannatech Incorporated 20191205 0 15.61 16.39 15.61 15.9178 4256 13.5629 up up correct
MTLS.US Materialise NV 20191205 0 16.42 16.73 16.31 16.36 73215 16.36 down down correct
MTP.US Midatech Pharma plc 20191205 0 0.661 0.689 0.56 0.5694 458983 2.847 down up incorrect
MTRX.US Matrix Service Company 20191205 0 20.68 20.98 20.51 20.545 315336 20.545 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20191205 0 24.32 24.52 24.16 24.28 377217 24.28 down down correct
MU.US Micron Technology Inc 20191205 0 46.71 47.4 46.25 46.62 13016024 46.5549 down down correct
MUDSW.US Mudrick Capital Acquisition Corporation II 20191205 0 0.55 0.553 0.55 0.553 602 0.553 up up correct
MULN.US Mullen Automotive Inc 20191205 0 3.61 3.75 3.56 3.56 60200 3.56 down up incorrect
MVBF.US MVB Financial Corp 20191205 0 20.88 21.33 20.88 21.27 15697 20.55 up up correct
MVIS.US MicroVision Inc 20191205 0 0.76 0.76 0.7323 0.7466 228861 0.7466 down up incorrect
MVST.US Microvast Holdings Inc 20191205 0 9.94 9.95 9.93 9.93 461500 9.93 down down correct
MXCT.US MaxCyte Inc. 20191205 0 1.5932 1.5932 1.5932 1.5932 12000 1.5932
MYFW.US First Western Financial Inc 20191205 0 16.68 16.68 16.54 16.54 782 16.54 down down correct
MYGN.US Myriad Genetics Inc 20191205 0 25.9 25.9 25.41 25.67 777534 25.67 down down correct
MYMD.US MyMD Pharmaceuticals Inc 20191205 0 3.49 3.52 3.03 3.16 1376376 6.32 down down correct
MYRG.US MYR Group Inc 20191205 0 33.88 34.25 33.36 33.6 61065 33.6 down down correct
MYSZ.US My Size Inc 20191205 0 3.29 3.5 3 3.2156 67612 3.2156 down down correct
NAII.US Natural Alternatives International Inc 20191205 0 7.79 8.03 7.73 7.99 6548 7.99 up down incorrect
NAKD.US Naked Brand Group Limited 20191205 0 0.0384 0.039 0.0307 0.0313 34894 46.98 down down correct
NAOV.US NanoVibronix Inc 20191205 0 2.83 2.86 2.83 2.86 2339 2.86 up up correct
NATH.US Nathan's Famous Inc 20191205 0 74.75 75.94 74 74.85 10129 71.5495 up down incorrect
NATI.US National Instruments Corporation 20191205 0 41.25 41.49 40.94 41.18 368163 39.0332 down down correct
NATR.US Nature's Sunshine Products Inc 20191205 0 9.67 9.91 9.67 9.78 6871 9.2623 up up correct
NAVI.US Navient Corporation 20191205 0 13.93 14 13.83 13.87 1210941 12.4887 down up incorrect
NBEV.US NewAge Inc 20191205 0 1.98 2.02 1.96 1.96 1069474 1.96 down down correct
NBIX.US Neurocrine Biosciences Inc 20191205 0 118.87 119.135 116.165 116.48 647622 116.48 down down correct
NBN.US Northeast Bank 20191205 0 21.505 21.8 21.505 21.58 13438 21.5057 up up correct
NBRV.US Nabriva Therapeutics plc 20191205 0 1.95 1.95 1.82 1.87 87258 18.7 down down correct
NBSE.US NeuBase Therapeutics Inc 20191205 0 6.92 7.2238 6.52 6.64 193273 6.64 down down correct
NBTB.US NBT Bancorp Inc 20191205 0 39.81 39.87 39.67 39.7 112462 37.2881 down up incorrect
NCBS.US Nicolet Bankshares Inc 20191205 0 70.77 73.7 70.77 73.22 72273 73.22 up up correct
NCMI.US National CineMedia Inc 20191205 0 6.71 6.92 6.69 6.83 718991 5.8772 up up correct
NCNA.US NuCana plc 20191205 0 6.56 7.15 6.5 6.86 21908 6.86 up down incorrect
NCSM.US NCS Multistage Holdings Inc 20191205 0 2.105 2.2 2.105 2.17 8820 43.4 up up correct
NCTY.US The9 Limited 20191205 0 0.93 0.96 0.93 0.9451 8891 9.451 up up correct
NDAQ.US Nasdaq Inc 20191205 0 105.37 105.4 104.41 104.67 598794 101.2723 down up incorrect
NDLS.US Noodles & Company 20191205 0 6.08 6.17 6.02 6.07 319939 6.07 down down correct
NDRA.US ENDRA Life Sciences Inc 20191205 0 1.01 1.11 0.9 0.9047 122484 0.9047 down down correct
NDRAW.US ENDRA Life Sciences Inc. Warrants 20191205 0 0.585 0.585 0.4 0.4 650 0.4 down down correct
NDSN.US Nordson Corporation 20191205 0 165.59 166.6899 165.11 165.97 164209 162.8321 up down incorrect
NECB.US NorthEast Community Bancorp Inc. Common Stock 20191205 0 11.7 11.7 11.7 11.7 300 8.5242
NEGG.US Newegg Commerce Inc 20191205 0 4.24 4.24 3.2 4.08 2975 4.08 down down correct
NEO.US NeoGenomics Inc 20191205 0 26 26.44 25.85 26.07 850366 26.07 up up correct
NEOG.US Neogen Corporation 20191205 0 67.78 68.16 67.4408 67.86 148218 33.93 up down incorrect
NEON.US Neonode Inc 20191205 0 1.3 1.4885 1.3 1.34 50991 1.34 up up correct
NEPH.US Nephros Inc 20191205 0 8.007 8.15 7.9 8.15 10464 8.15 up down incorrect
NEPT.US Neptune Wellness Solutions Inc 20191205 0 2.7 2.72 2.65 2.67 416908 2.67 down down correct
NERV.US Minerva Neurosciences Inc 20191205 0 6.15 6.28 6.05 6.14 189693 6.14 down down correct
NESR.US National Energy Services Reunited Corp 20191205 0 9.36 9.44 9.35 9.38 146870 9.38 up up correct
NESRW.US NESRW 20191205 0 0.72 0.805 0.72 0.765 16201 0.765 up up correct
NETE.US Net Element Inc 20191205 0 3.61 3.7507 3.56 3.56 60219 3.56 down up incorrect
NEWT.US Newtek Business Services Corp 20191205 0 23.37 23.4399 23.25 23.26 134587 17.9913 down up incorrect
NEXT.US NextDecade Corporation 20191205 0 6.405 6.54 6.23 6.26 28175 6.26 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20191205 0 16.68 16.79 16.68 16.73 100308 15.5904 up up correct
NFE.US New Fortress Energy Inc 20191205 0 15.64 16.51 15.62 16.23 399966 15.9478 up up correct
NFLX.US Netflix Inc 20191205 0 305.27 306.48 298.81 302.86 4618867 302.86 down down correct
NGM.US NGM Biopharmaceuticals Inc 20191205 0 16.76 17.5 16.22 16.58 221934 16.58 down down correct
NH.US NantHealth Inc 20191205 0 1.09 1.15 1.01 1.07 134486 1.07 down down correct
NHTC.US Natural Health Trends Corp 20191205 0 5.45 5.6 5.37 5.41 24713 4.2392 down down correct
NICE.US NICE Ltd 20191205 0 145.6 148.6 145 148.44 219598 148.44 up down incorrect
NICHX.US NICHX 20191205 0 26.6 26.6 26.6 26.6 0 23.9346
NICK.US Nicholas Financial Inc 20191205 0 8.83 8.83 8.83 8.83 125 8.83
NISN.US Nisun International Enterprise Development Group Co. Ltd 20191205 0 6.29 6.58 6.13 6.19 179524 6.19 down down correct
NIU.US Niu Technologies 20191205 0 8.61 8.8 8.45 8.49 228551 8.49 down down correct
NK.US NantKwest Inc 20191205 0 1.53 1.57 1.39 1.5 470915 1.5 down down correct
NKLA.US Nikola Corporation 20191205 0 10.3 10.3 10.3 10.3 3 10.3
NKSH.US National Bankshares Inc 20191205 0 43.65 44.6355 43.4 43.9 6361 40.3802 up up correct
NKTR.US Nektar Therapeutics 20191205 0 20.23 20.4997 19.8 19.86 2113011 19.86 down down correct
NLOK.US NortonLifeLock Inc 20191205 0 25.4 25.65 25.27 25.49 23219461 14.0887 up up correct
NLTX.US Neoleukin Therapeutics Inc 20191205 0 4.86 4.99 4.41 4.44 170436 4.44 down down correct
NMFC.US New Mountain Finance Corporation 20191205 0 13.74 13.78 13.64 13.7 1059100 10.8723 down down correct
NMIH.US NMI Holdings Inc 20191205 0 32.59 33.27 32.59 32.94 360135 32.94 up up correct
NMRD.US Nemaura Medical Inc 20191205 0 5.07 5.84 4.75 5 19354 5 down up incorrect
NMRK.US Newmark Group Inc 20191205 0 13.33 13.36 13.0969 13.26 755809 13.0015 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20191205 0 2.8 3 2.8 2.8 22400 2.8
NMTR.US 9 Meters Biopharma Inc 20191205 0 0.7539 0.76 0.716 0.7248 116176 0.7248 down down correct
NNBR.US NN Inc 20191205 0 8.05 8.1075 7.885 7.9 151855 7.9 down down correct
NNDM.US Nano Dimension Ltd 20191205 0 2.8 2.88 2.7 2.73 29170 2.73 down down correct
NODK.US NI Holdings Inc 20191205 0 16.37 16.69 16.28 16.35 3036 16.35 down down correct
NOTV.US Inotiv Inc 20191205 0 4.46 4.77 4.4412 4.64 24846 4.64 up down incorrect
NOVN.US Novan Inc 20191205 0 2.18 2.2 2.13 2.13 2314 21.3 down down correct
NOVT.US Novanta Inc 20191205 0 88.74 88.74 86.72 87.28 136130 87.28 down down correct
NRBO.US NeuroBo Pharmaceuticals Inc 20191205 0 0.332 0.3449 0.324 0.3328 2968 8.32 up up correct
NRC.US National Research Corporation 20191205 0 64 64.54 63.51 63.61 19211 62.5998 down down correct
NRIM.US Northrim BanCorp Inc 20191205 0 36.68 37.01 36.42 36.67 12258 33.559 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20191205 0 20.78 20.78 20.78 20.78 0 17.5449
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20191205 0 20.91 20.91 20.91 20.91 0 17.9499
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20191205 0 20.89 20.89 20.89 20.89 0 17.5829
NRXP.US NRx Pharmaceuticals Inc 20191205 0 10.739 10.739 10.739 10.739 0 10.739
NSEC.US The National Security Group Inc 20191205 0 12.8 12.8 12.8 12.8 566 12.2937
NSIT.US Insight Enterprises Inc 20191205 0 64.96 65.75 64.505 64.88 334496 64.88 down down correct
NSPR.US InspireMD Inc 20191205 0 13.65 13.8 12.75 13.05 7413 13.05 down up incorrect
NSSC.US Napco Security Technologies Inc 20191205 0 29.89 30.48 29.71 30.2 83832 30.2 up up correct
NSTG.US NanoString Technologies Inc 20191205 0 26.52 26.7 26.08 26.34 304113 26.34 down down correct
NSYS.US Nortech Systems Incorporated 20191205 0 4.0499 4.0499 3.8978 3.94 11827 3.94 down down correct
NTAP.US NetApp Inc 20191205 0 60 60.45 59.36 60.08 1477963 56.1739 up up correct
NTCT.US NetScout Systems Inc 20191205 0 24.21 24.25 23.88 24.08 365167 24.08 down down correct
NTES.US NetEase Inc 20191205 0 315.2 320.93 312.92 314.2 3294090 61.6662 down down correct
NTGR.US NETGEAR Inc 20191205 0 24.52 24.67 24.22 24.38 276185 24.38 down up incorrect
NTIC.US Northern Technologies International Corporation 20191205 0 12.58 13.57 12.4 13.39 33613 13.1085 up down incorrect
NTLA.US Intellia Therapeutics Inc 20191205 0 17.8 17.8 16.98 17.23 594498 17.23 down down correct
NTNX.US Nutanix Inc 20191205 0 35.83 36.32 35.26 35.57 2328675 35.57 down down correct
NTRA.US Natera Inc 20191205 0 34.64 36.405 34.09 36.16 901473 36.16 up up correct
NTRS.US Northern Trust Corporation 20191205 0 107.12 108.21 106.9 107.83 1014462 101.0013 up up correct
NTRSO.US Northern Trust Corporation 20191205 0 25.49 25.49 25.2 25.26 332300 22.9503 down up incorrect
NTUS.US Natus Medical Incorporated 20191205 0 31.64 31.74 31.03 31.14 153552 31.14 down up incorrect
NTWK.US NetSol Technologies Inc 20191205 0 3.9 4.0079 3.9 3.91 8716 3.91 up up correct
NUAN.US Nuance Communications Inc 20191205 0 17.58 17.87 17.42 17.72 5341375 17.72 up down incorrect
NURO.US NeuroMetrix Inc 20191205 0 5.29 5.44 4.5 4.86 127513 4.86 down down correct
NUVA.US NuVasive Inc 20191205 0 73.45 74.1 71.95 73.77 520698 73.77 up down incorrect
NUWE.US Nuwellis Inc 20191205 0 0.88 0.88 0.81 0.8401 169301 0.8401 down down correct
NVAX.US Novavax Inc 20191205 0 4.92 4.94 4.51 4.55 1287967 4.55 down down correct
NVCN.US Neovasc Inc 20191205 0 2.99 3.0299 2.92 2.94 37201 2.94 down down correct
NVCR.US NovoCure Limited 20191205 0 88.95 89.05 84.87 85.12 610952 85.12 down down correct
NVDA.US NVIDIA Corporation 20191205 0 210.3 210.93 207.5083 208.74 4628444 52.0536 down down correct
NVEC.US NVE Corporation 20191205 0 65.13 65.445 64.09 64.46 28471 56.7061 down down correct
NVEE.US NV5 Global Inc 20191205 0 47.83 48.215 45.97 46.44 295011 46.44 down down correct
NVFY.US Nova LifeStyle Inc 20191205 0 0.42 0.43 0.405 0.4051 44695 2.0255 down up incorrect
NVIV.US InVivo Therapeutics Holdings Corp 20191205 0 0.169 0.169 0.1462 0.1521 880437 4.563 down down correct
NVMI.US Nova Measuring Instruments Ltd 20191205 0 35.46 35.78 35.31 35.55 121028 35.55 up up correct
NVNO.US enVVeno Medical Corp 20191205 0 12 12.75 12 12.75 272 12.75 up up correct
NVNOW.US enVVeno Medical Corporation 20191205 0 0.14 0.14 0.14 0.14 0 0.14
NVOS.US Novo Integrated Sciences Inc 20191205 0 0.076 0.076 0.075 0.075 2915 7.5 down down correct
NWBI.US Northwest Bancshares Inc 20191205 0 16.54 16.65 16.5 16.53 587297 14.5791 down up incorrect
NWE.US NorthWestern Corporation 20191205 0 71.54 72.09 71.27 71.93 168535 65.6886 up up correct
NWFL.US Norwood Financial Corp 20191205 0 33.4672 34.5 32.531 34.4 5446 31.8997 up down incorrect
NWL.US Newell Brands Inc 20191205 0 18.9 18.9 18.6239 18.73 2017250 17.0804 down down correct
NWLI.US National Western Life Group Inc 20191205 0 246.2 246.2 241.81 241.81 11431 240.9382 down down correct
NWPX.US Northwest Pipe Company 20191205 0 34.22 34.67 34.02 34.27 122301 34.27 up down incorrect
NWS.US News Corporation 20191205 0 13.09 13.31 13.075 13.28 580191 12.9533 up up correct
NWSA.US News Corporation 20191205 0 12.88 13.05 12.81 13 2713327 12.6805 up up correct
NXGN.US NextGen Healthcare Inc 20191205 0 17.8 17.855 17.48 17.69 187053 17.69 down down correct
NXPI.US NXP Semiconductors N.V 20191205 0 116.31 118.14 115.61 117.11 1492400 113.9752 up up correct
NXST.US Nexstar Media Group Inc 20191205 0 107.21 107.89 106.28 107.56 309677 102.8052 up up correct
NXTC.US NextCure Inc 20191205 0 52.43 52.72 49.51 49.92 457680 49.92 down down correct
NXTD.US Nxt 20191205 0 0.5078 0.5081 0.49 0.49 127527 4.9 down down correct
NXTP.US Nextplay Technologies Inc 20191205 0 2.051 2.058 2.051 2.058 1100 2.058 up up correct
NYMT.US New York Mortgage Trust Inc 20191205 0 6.26 6.27 6.23 6.24 3104878 5.1143 down down correct
NYMTM.US New York Mortgage Trust Inc 20191205 0 25 25.0094 24.93 24.95 16315 20.987 down down correct
NYMTN.US New York Mortgage Trust Inc 20191205 0 25.2397 25.32 25.17 25.17 16017 21.143 down down correct
NYMTP.US New York Mortgage Trust Inc 20191205 0 25.08 25.08 25.03 25.03 1387 21.1283 down down correct
NYMX.US Nymox Pharmaceutical Corporation 20191205 0 1.84 1.87 1.81 1.86 15331 1.86 up down incorrect
OBAS.US Optibase Ltd 20191205 0 11.4 11.7 11.4 11.7 542 11.7 up down incorrect
OBCI.US Ocean Bio 20191205 0 3.32 3.4 3.31 3.3546 4230 3.2824 up up correct
OBLG.US Oblong Inc 20191205 0 1.15 1.2 1.15 1.19 6802 1.19 up down incorrect
OBNK.US Origin Bancorp Inc 20191205 0 34.48 35.57 34.48 35.37 18307 34.4057 up down incorrect
OBSV.US ObsEva SA 20191205 0 4.45 4.45 4 4.31 316300 4.31 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20191205 0 29.51 29.51 29.25 29.25 400 27.6775 down down correct
OCC.US Optical Cable Corporation 20191205 0 3.06 3.172 3.06 3.172 1128 3.172 up up correct
OCCI.US OFS Credit Company Inc 20191205 0 16.39 16.4774 16.32 16.32 10212 11.3776 down down correct
OCCIP.US OFS Credit Company Inc 20191205 0 25.7497 25.7497 25.7497 25.7497 200 22.3503
OCFC.US OceanFirst Financial Corp 20191205 0 24.07 24.17 23.95 24.1 358426 22.4171 up up correct
OCGN.US Ocugen Inc 20191205 0 0.418 0.43 0.373 0.4021 9100385 0.4021 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20191205 0 5.24 5.25 5.19 5.2 250843 4.3347 down down correct
OCUL.US Ocular Therapeutix Inc 20191205 0 4.08 4.41 4.02 4.18 783532 4.18 up up correct
OCUP.US Ocuphire Pharma Inc 20191205 0 1.83 1.97 1.78 1.92 14839 7.68 up up correct
OCX.US OncoCyte Corporation 20191205 0 1.74 1.81 1.74 1.74 108832 1.74
ODFL.US Old Dominion Freight Line Inc 20191205 0 179.96 183.94 179.83 183.86 1723794 121.7892 up up correct
ODP.US The ODP Corporation 20191205 0 2.22 2.25 2.19 2.2 452055 21.7609 down down correct
ODT.US Odonate Therapeutics Inc 20191205 0 35.08 35.275 33.28 33.45 79451 33.45 down up incorrect
OEG.US Orbital Energy Group Inc 20191205 0 1.16 1.2 1.14 1.18 300570 1.18 up up correct
OESX.US Orion Energy Systems Inc 20191205 0 3.03 3.18 3.01 3.14 214874 3.14 up up correct
OFIX.US Orthofix Medical Inc 20191205 0 45.12 45.29 44.18 45.03 259626 45.03 down up incorrect
OFLX.US Omega Flex Inc 20191205 0 97.59 97.99 96.36 96.36 13647 94.4213 down up incorrect
OFS.US OFS Capital Corporation 20191205 0 11.3 11.39 11.25 11.33 22840 8.5917 up up correct
OFSSI.US OFSSI 20191205 0 24.48 24.7 24.41 24.7 6800 21.6583 up up correct
OGI.US OrganiGram Holdings Inc 20191205 0 2.59 2.64 2.51 2.62 2364972 2.62 up down incorrect
OIIM.US O2Micro International Limited 20191205 0 1.78 1.8 1.73 1.76 31709 1.76 down up incorrect
OKTA.US Okta Inc 20191205 0 121.14 123.0778 118.81 119.16 2023153 119.16 down down correct
OLED.US Universal Display Corporation 20191205 0 195.3 196.5476 190.33 190.76 283733 189.2072 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20191205 0 60.31 61.525 58.52 59.485 1321105 59.485 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20191205 0 52.75 53.39 52.75 53.21 58802 51.1941 up up correct
OMCL.US Omnicell Inc 20191205 0 80.84 81.45 80.18 80.36 292431 80.36 down up incorrect
OMER.US Omeros Corporation 20191205 0 13.55 13.8201 13.1 13.31 3101397 13.31 down up incorrect
OMEX.US Odyssey Marine Exploration Inc 20191205 0 3.6 3.84 3.6 3.68 16980 3.68 up up correct
OMP.US Oasis Midstream Partners LP 20191205 0 15.73 15.84 15.6 15.81 78703 11.9171 up up correct
OMQS.US OMNIQ Corp. Common Stock 20191205 0 4.1 4.1 4 4 1953 4 down down correct
ON.US ON Semiconductor Corporation 20191205 0 21.53 21.725 21.25 21.65 4324108 21.65 up up correct
ONB.US Old National Bancorp 20191205 0 17.99 18.05 17.935 17.99 470673 16.8083
ONCS.US OncoSec Medical Incorporated 20191205 0 2.15 2.25 2.15 2.21 67815 2.21 up up correct
ONCT.US Oncternal Therapeutics Inc 20191205 0 5.3668 5.3668 5.14 5.28 7440 5.28 down up incorrect
ONCY.US Oncolytics Biotech Inc 20191205 0 1.29 1.29 1.12 1.14 683315 1.14 down down correct
ONTX.US Onconova Therapeutics Inc 20191205 0 0.3 0.31 0.2551 0.2921 1259135 4.3815 down down correct
ONVO.US Organovo Holdings Inc 20191205 0 0.505 0.513 0.485 0.491 14986 9.82 down down correct
OPBK.US OP Bancorp 20191205 0 9.84 9.99 9.84 9.93 12236 9.2559 up up correct
OPCH.US Option Care Health Inc 20191205 0 3.07 3.26 3 3.22 2468424 12.88 up down incorrect
OPGN.US OpGen Inc 20191205 0 1.27 1.33 1.16 1.19 218033 1.19 down down correct
OPHC.US OptimumBank Holdings Inc 20191205 0 2.9744 2.9744 2.9744 2.9744 247 2.9744
OPI.US Office Properties Income Trust 20191205 0 33.47 33.6999 33.294 33.51 175609 29.0196 up down incorrect
OPK.US OPKO Health Inc 20191205 0 1.67 1.68 1.59 1.59 4692609 1.59 down down correct
OPNT.US Opiant Pharmaceuticals Inc 20191205 0 13.75 14.01 13.26 13.47 20706 13.47 down up incorrect
OPOF.US Old Point Financial Corporation 20191205 0 28.7575 29 28.51 28.51 2897 27.1318 down down correct
OPRA.US Opera Limited 20191205 0 9.17 9.43 9.04 9.06 232169 9.06 down down correct
OPRT.US Oportun Financial Corporation 20191205 0 20.11 20.3 19.43 20.15 65722 20.15 up up correct
OPRX.US OptimizeRx Corporation 20191205 0 8.87 9.32 8.63 8.8 165598 8.8 down down correct
OPTN.US OptiNose Inc 20191205 0 8.95 8.95 8.14 8.23 728083 8.23 down down correct
ORGO.US Organogenesis Holdings Inc 20191205 0 4.82 4.94 4.71 4.81 155864 4.81 down down correct
ORGS.US Orgenesis Inc 20191205 0 2.8 2.8068 2.58 2.61 130494 2.61 down down correct
ORLY.US O'Reilly Automotive Inc 20191205 0 442.25 443.145 439.32 441.04 351196 441.04 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20191205 0 4.8 4.9523 4.3709 4.67 539812 4.67 down down correct
ORRF.US Orrstown Financial Services Inc 20191205 0 21.73 21.75 21.43 21.43 8713 19.8369 down down correct
ORTX.US Orchard Therapeutics plc 20191205 0 11.71 11.864 11.32 11.48 99021 11.48 down down correct
OSBC.US Old Second Bancorp Inc 20191205 0 12.4 12.46 12.37 12.41 37678 12.2006 up up correct
OSIS.US OSI Systems Inc 20191205 0 99.75 100.36 98.62 98.79 72557 98.79 down up incorrect
OSMT.US Osmotica Pharmaceuticals plc 20191205 0 6.53 6.63 6.06 6.58 352121 6.58 up down incorrect
OSPN.US OneSpan Inc 20191205 0 17.69 17.928 17.45 17.52 200522 17.52 down up incorrect
OSS.US One Stop Systems Inc 20191205 0 1.88 1.89 1.77 1.78 44225 1.78 down down correct
OSTK.US Overstock.com Inc 20191205 0 7.4393 7.494 7.078 7.0878 922536 7.0878 down down correct
OSUR.US OraSure Technologies Inc 20191205 0 7.72 7.83 7.67 7.74 310576 7.74 up up correct
OSW.US OneSpaWorld Holdings Limited 20191205 0 15.42 15.7 15.07 15.55 305224 15.3123 up up correct
OTEL.US Otelco Inc 20191205 0 11.1632 11.1632 11.13 11.13 457 11.13 down down correct
OTEX.US Open Text Corporation 20191205 0 42.86 42.99 42.49 42.78 294103 41.3516 down down correct
OTIC.US Otonomy Inc 20191205 0 2.58 2.58 2.37 2.52 162542 2.52 down down correct
OTLK.US Outlook Therapeutics Inc 20191205 0 1.36 1.36 1.18 1.23 823154 1.23 down down correct
OTLKW.US Oncobiologics Inc. Series A Warrant 20191205 0 0.12 0.12 0.12 0.12 4728 0.12
OTRK.US Ontrak Inc 20191205 0 17.36 17.5891 16.95 17.25 101877 17.25 down down correct
OTTR.US Otter Tail Corporation 20191205 0 49.56 49.6 49.22 49.4 84887 46.3164 down down correct
OVBC.US Ohio Valley Banc Corp 20191205 0 36.71 36.71 36.71 36.71 922 34.2397
OVID.US Ovid Therapeutics Inc 20191205 0 4.06 4.08 3.59 3.99 772468 3.99 down down correct
OVLY.US Oak Valley Bancorp 20191205 0 18.85 18.85 17.69 18.25 2739 17.6117 down down correct
OWSCX.US OWSCX 20191205 0 20.61 20.61 20.61 20.61 0 20.0317
OXBR.US Oxbridge Re Holdings Limited 20191205 0 0.9 0.9 0.8195 0.82 7281 0.82 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20191205 0 0.0298 0.0298 0.011 0.011 67855 0.011 down down correct
OXLC.US Oxford Lane Capital Corp 20191205 0 8.34 8.4 8.28 8.29 563714 5.7212 down up incorrect
OXLCM.US Oxford Lane Capital Corp 20191205 0 25.5 25.61 25.4685 25.59 1200 22.1328 up up correct
OXSQ.US Oxford Square Capital Corp 20191205 0 5.37 5.38 5.33 5.33 149745 3.9663 down down correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20191205 0 25.05 25.2 25.05 25.17 3496 21.7171 up down incorrect
OXSQZ.US Oxford Square Capital Corp. 20191205 0 24.667 24.77 24.55 24.714 5300 21.7091 up up correct
OYST.US Oyster Point Pharma Inc 20191205 0 17.94 20 17.8523 18.45 146572 18.45 up up correct
OZK.US Bank OZK 20191205 0 30.35 30.5 30.02 30.34 594593 28.0861 down down correct
PAA.US Plains All American Pipeline L.P 20191205 0 17.29 17.41 17.01 17.02 4165404 14.3698 down down correct
PAAS.US Pan American Silver Corp 20191205 0 20.28 20.9117 20.27 20.77 2992771 20.3615 up up correct
PACB.US Pacific Biosciences of California Inc 20191205 0 5.17 5.17 5.04 5.07 832968 5.07 down up incorrect
PACW.US PacWest Bancorp 20191205 0 37.25 37.43 37.12 37.18 876094 34.4298 down down correct
PAE.US PAE Incorporated 20191205 0 10.235 10.24 10.235 10.24 4272 10.24 up up correct
PAGP.US Plains GP Holdings L.P 20191205 0 17.42 17.53 17.07 17.09 3119605 14.5222 down down correct
PAHC.US Phibro Animal Health Corporation 20191205 0 24.26 24.36 23.87 24.06 141301 23.0805 down down correct
PALT.US Paltalk Inc. Common Stock 20191205 0 1.4 1.4 1.4 1.4 0 1.4
PANL.US Pangaea Logistics Solutions Ltd 20191205 0 3.0407 3.085 3 3.02 36958 2.9276 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20191205 0 227.05 230.62 226.95 228.87 1052548 228.87 up up correct
PATI.US Patriot Transportation Holding Inc 20191205 0 18.64 19.05 18.51 19 7074 8.8729 up up correct
PATK.US Patrick Industries Inc 20191205 0 51.24 51.73 50.83 51.09 99688 49.4288 down down correct
PAVM.US PAVmed Inc 20191205 0 0.88 0.899 0.864 0.87 153577 0.87 down down correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20191205 0 0.3285 0.3285 0.305 0.32 37289 0.32 down down correct
PAYS.US PaySign Inc 20191205 0 10.38 10.6 10.15 10.49 529890 10.49 up up correct
PAYX.US Paychex Inc 20191205 0 84.62 84.7925 84.18 84.42 1173431 79.6582 down up incorrect
PBCT.US People's United Financial Inc 20191205 0 16.39 16.39 16.26 16.34 1293528 14.741 down down correct
PBCTP.US People's United Financial Inc 20191205 0 26.86 26.91 26.59 26.74 11473 24.1395 down down correct
PBFS.US Pioneer Bancorp Inc 20191205 0 13.66 13.68 13.51 13.62 9612 13.62 down down correct
PBHC.US Pathfinder Bancorp Inc 20191205 0 13.4 13.4 13.4 13.4 5498 12.8689
PBIP.US Prudential Bancorp Inc 20191205 0 17.8 17.91 17.6112 17.66 2470 16.5255 down down correct
PBPB.US Potbelly Corporation 20191205 0 4.47 4.55 4.38 4.42 131018 4.42 down down correct
PBTS.US Powerbridge Technologies Co. Ltd 20191205 0 3.0557 3.09 2.88 2.9618 6857 2.9618 down up incorrect
PBYI.US Puma Biotechnology Inc 20191205 0 8.9 8.99 7.35 7.44 3302285 7.44 down down correct
PCAR.US PACCAR Inc 20191205 0 80.03 80.27 79.55 80.11 1583288 73.6745 up up correct
PCB.US PCB Bancorp 20191205 0 16.15 16.18 16.01 16.01 7451 15.0375 down down correct
PCH.US PotlatchDeltic Corporation 20191205 0 42.55 42.69 42.32 42.64 185547 36.7471 up up correct
PCOM.US Points International Ltd 20191205 0 12.67 13.01 12.67 12.72 52289 12.72 up up correct
PCRX.US Pacira BioSciences Inc 20191205 0 46.14 46.19 45.22 45.35 442101 45.35 down down correct
PCSA.US Processa Pharmaceuticals Inc 20191205 0 1.5 1.5 1.4 1.4 842 9.8 down up incorrect
PCSB.US PCSB Financial Corporation 20191205 0 20.2 20.3175 20.06 20.07 44098 19.6065 down up incorrect
PCTI.US PCTEL Inc 20191205 0 8.97 9 8.8 8.82 69957 8.2586 down down correct
PCTY.US Paylocity Holding Corporation 20191205 0 119.88 120.5099 118.8 119.7 200601 119.7 down up incorrect
PCYG.US Park City Group Inc 20191205 0 4.83 4.9 4.61 4.61 21622 4.61 down down correct
PCYO.US Pure Cycle Corporation 20191205 0 12.289 12.44 12.18 12.32 19722 12.32 up up correct
PDCE.US PDC Energy Inc 20191205 0 23.16 23.4 22.28 22.4 1149694 21.9911 down up incorrect
PDCO.US Patterson Companies Inc 20191205 0 21.25 23.165 21.25 23.1 3184905 21.2464 up up correct
PDD.US Pinduoduo Inc 20191205 0 35.78 36.78 35.22 36.58 5095126 36.58 up up correct
PDEX.US Pro 20191205 0 15.64 15.8713 15.15 15.6 18544 15.6 down down correct
PDFS.US PDF Solutions Inc 20191205 0 15.32 15.54 15.32 15.39 90864 15.39 up up correct
PDLB.US PDL Community Bancorp 20191205 0 14.38 14.45 14.29 14.29 177850 14.29 down down correct
PDSB.US PDS Biotechnology Corporation 20191205 0 2.58 2.69 2.5 2.5 12561 2.5 down down correct
PDSKX.US PDSKX 20191205 0 25.34 25.34 25.34 25.34 0 23.8864
PDSRX.US PDSRX 20191205 0 25.31 25.31 25.31 25.31 0 23.7964
PDSYX.US PDSYX 20191205 0 25.36 25.36 25.36 25.36 0 23.9077
PEBK.US Peoples Bancorp of North Carolina Inc 20191205 0 30.8554 31.4747 30.8554 31.14 2112 29.3342 up up correct
PEBO.US Peoples Bancorp Inc 20191205 0 32.3 32.54 32.3 32.49 28929 29.3598 up up correct
PEGA.US Pegasystems Inc 20191205 0 75.35 77.34 75.06 77.26 205970 77.084 up down incorrect
PENN.US Penn National Gaming Inc 20191205 0 23.16 23.16 22.15 22.24 1369423 22.24 down down correct
PEP.US PepsiCo Inc 20191205 0 136.19 136.54 135.27 136.34 3351990 128.7205 up down incorrect
PERI.US Perion Network Ltd 20191205 0 5.27 5.31 5.19 5.2 50703 5.2 down down correct
PESI.US Perma 20191205 0 7.08 7.38 6.88 7.2 52573 7.2 up up correct
PETQ.US PetIQ Inc 20191205 0 22.82 23.71 22.74 23.33 274027 23.33 up up correct
PETS.US PetMed Express Inc 20191205 0 21.67 22.06 21.4606 21.9 386376 20.3155 up up correct
PETZ.US TDH Holdings Inc 20191205 0 1.47 1.5222 1.45 1.49 3517 1.49 up up correct
PFALX.US PFALX 20191205 0 9.85 9.85 9.85 9.85 0 8.4492
PFBC.US Preferred Bank 20191205 0 55.37 55.61 55.01 55.48 60174 52.5419 up up correct
PFC.US Premier Financial Corp 20191205 0 29.85 29.87 29.55 29.68 57214 27.4298 down down correct
PFFLX.US PFFLX 20191205 0 9.85 9.85 9.85 9.85 0 8.3886
PFG.US Principal Financial Group Inc 20191205 0 52.8 53.17 52.52 52.79 1189417 48.3786 down up incorrect
PFIE.US Profire Energy Inc 20191205 0 1.4 1.44 1.4 1.42 17736 1.42 up up correct
PFIN.US P&F Industries Inc 20191205 0 6.71 6.71 6.71 6.71 692 6.6639
PFIS.US Peoples Financial Services Corp 20191205 0 48.9 49.35 48.46 49.16 2838 45.8567 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20191205 0 9.85 9.85 9.85 9.85 0 8.1014
PFLT.US PennantPark Floating Rate Capital Ltd 20191205 0 12.44 12.52 12.44 12.45 85260 9.9061 up up correct
PFMT.US Performant Financial Corporation 20191205 0 0.79 0.795 0.79 0.795 847 0.795 up up correct
PFSW.US PFSweb Inc 20191205 0 3.76 3.9 3.7 3.71 27835 3.71 down down correct
PFX.US Phenixfin Corporation 20191205 0 2.2 2.247 2.18 2.22 115622 44.4 up down incorrect
PFXNL.US PhenixFIN Corporation 20191205 0 23.86 24.01 23.86 24 1015 21.0832 up up correct
PGC.US Peapack 20191205 0 29.59 30.11 29.52 29.66 54525 29.1718 up up correct
PGEN.US Precigen Inc 20191205 0 5.38 5.5 5.26 5.36 1034390 5.36 down down correct
PGNY.US Progyny Inc 20191205 0 27.62 27.91 24.17 27.86 1440461 27.86 up up correct
PHAS.US PhaseBio Pharmaceuticals Inc 20191205 0 3.26 3.3263 3.21 3.23 181184 3.23 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20191205 0 26.76 28.1 25.69 26.75 110082 26.75 down down correct
PHIO.US Phio Pharmaceuticals Corp 20191205 0 0.1505 0.162 0.1412 0.1468 1103052 8.074 down down correct
PHUN.US Phunware Inc 20191205 0 1.28 1.28 1.2 1.22 142070 1.22 down down correct
PHUNW.US Phunware Inc 20191205 0 0.1208 0.1208 0.1208 0.1208 1017 0.1208
PI.US Impinj Inc 20191205 0 31.02 31.34 30.06 30.57 172660 30.57 down down correct
PIIVX.US PIIVX 20191205 0 29.47 29.47 29.47 29.47 0 28.8959
PINC.US Premier Inc 20191205 0 38.74 38.87 38.27 38.39 698605 37.1371 down down correct
PIRS.US Pieris Pharmaceuticals Inc 20191205 0 3.7 3.8 3.345 3.43 890622 3.43 down up incorrect
PIXY.US ShiftPixy Inc 20191205 0 0.23 0.269 0.23 0.2567 6908 10.268 up up correct
PKBK.US Parke Bancorp Inc 20191205 0 23.18 23.33 23.14 23.18 21421 19.5063
PKOH.US Park 20191205 0 31.18 31.85 30.85 31.26 44682 30.4358 up up correct
PLAB.US Photronics Inc 20191205 0 11.76 12.09 11.76 12.05 433299 12.05 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20191205 0 39.54 40.01 39.49 39.64 433821 39.4853 up up correct
PLBC.US Plumas Bancorp 20191205 0 26.6813 26.9 25.89 25.89 6911 24.9465 down down correct
PLCE.US The Children's Place Inc 20191205 0 70.06 70.85 68.37 68.83 626777 68.1748 down down correct
PLIN.US China Xiangtai Food Co. Ltd 20191205 0 4.02 4.0773 3.93 4.02 39421 4.02
PLL.US Piedmont Lithium Inc 20191205 0 7.363 7.62 7.12 7.62 3628 7.62 up up correct
PLMR.US Palomar Holdings Inc 20191205 0 50.51 52.2386 50.13 50.8 164216 50.8 up up correct
PLPC.US Preformed Line Products Company 20191205 0 71.39 72.2599 70.51 70.51 8898 68.6219 down down correct
PLSE.US Pulse Biosciences Inc 20191205 0 13.93 14.2 13.77 14.06 67489 14.06 up up correct
PLUG.US Plug Power Inc 20191205 0 3.19 3.225 3.05 3.09 15230513 3.09 down up incorrect
PLUS.US ePlus inc 20191205 0 83.6 84.15 82.595 84.07 81247 42.035 up up correct
PLXP.US PLx Pharma Inc 20191205 0 4.8 4.8 4.51 4.51 5251 4.51 down down correct
PLXS.US Plexus Corp 20191205 0 76.03 76.71 75.54 76.36 164352 76.36 up up correct
PLYA.US Playa Hotels & Resorts N.V 20191205 0 7.64 7.83 7.56 7.59 140003 7.59 down down correct
PMCB.US PharmaCyte Biotech Inc. Common Stock 20191205 0 0.0323 0.0342 0.0323 0.0342 880 51.2276 up up correct
PMD.US Psychemedics Corporation 20191205 0 8.9 9.02 8.9 8.92 15494 8.6829 up up correct
PME.US Pingtan Marine Enterprise Ltd 20191205 0 1.367 1.38 1.36 1.38 2147 1.38 up up correct
PMFLX.US PMFLX 20191205 0 10.76 10.76 10.76 10.76 0 10.0999
PMTS.US CPI Card Group Inc. Common Stock 20191205 0 1.05 1.05 0.99 0.99 17548 0.99 down down correct
PNBK.US Patriot National Bancorp Inc 20191205 0 12.1227 12.1227 12.02 12.02 10186 12.01 down up incorrect
PNFP.US Pinnacle Financial Partners Inc 20191205 0 62.23 62.51 61.92 62.07 286334 60.6893 down down correct
PNNT.US PennantPark Investment Corporation 20191205 0 6.35 6.36 6.23 6.24 2063305 4.8823 down down correct
PNNTG.US PNNTG 20191205 0 25.479 25.5 25.462 25.5 2900 22.6084 up up correct
PNRG.US PrimeEnergy Resources Corporation 20191205 0 150.89 151.91 149.69 151.73 1846 151.73 up down incorrect
PNTG.US The Pennant Group Inc 20191205 0 25 25.42 24.72 25 153730 25
POAI.US Predictive Oncology Inc 20191205 0 2.99 3.4329 2.85 3 176609 3 up up correct
PODD.US Insulet Corporation 20191205 0 182.13 184.85 180.37 184.23 814177 184.23 up up correct
POLA.US Polar Power Inc 20191205 0 2.4 2.43 2.35 2.35 17381 2.35 down down correct
POOL.US Pool Corporation 20191205 0 207.27 210.53 207.12 210.09 137923 206.8338 up down incorrect
POPM.US PopMail.com Inc 20191205 0 0 0 0 0 0 0
POWI.US Power Integrations Inc 20191205 0 90.03 91.13 89.5 89.63 423902 44.2293 down down correct
POWL.US Powell Industries Inc 20191205 0 43 47.2163 42.97 45.43 270480 42.3058 up up correct
POWW.US AMMO Inc 20191205 0 1.45 1.45 1.34 1.34 38145 1.34 down down correct
PPBI.US Pacific Premier Bancorp Inc 20191205 0 32.67 32.81 32.29 32.45 246090 30.0645 down down correct
PPBT.US Purple Biotech Ltd 20191205 0 0.07 0.072 0.07 0.072 50489 0.72 up up correct
PPC.US Pilgrim's Pride Corporation 20191205 0 32.04 32.46 31.75 32.29 533930 32.29 up up correct
PPIH.US Perma 20191205 0 9.09 9.29 9.015 9.29 7804 9.29 up up correct
PPSI.US Pioneer Power Solutions Inc 20191205 0 2.2727 2.37 2.2727 2.35 1136 2.2916 up down incorrect
PPTA.US Midas Gold Corp. 20191205 0 4.79 5.29 4.78 4.8 11148 4.8 up up correct
PRAA.US PRA Group Inc 20191205 0 35.73 36.08 35.73 35.88 414681 35.88 up up correct
PRDEX.US PREDEX Funds 20191205 0 26.31 26.31 26.31 26.31 0 24.1588
PRDO.US Perdoceo Education Corporation 20191205 0 16.85 16.97 16.47 16.56 358189 16.56 down down correct
PRFT.US Perficient Inc 20191205 0 42.38 42.41 42 42.11 187900 42.11 down down correct
PRGS.US Progress Software Corporation 20191205 0 40.78 41.335 40.68 41.25 271499 39.9405 up up correct
PRIM.US Primoris Services Corporation 20191205 0 21.71 21.93 21.52 21.92 162144 21.4348 up up correct
PRIVX.US Sharespost 100 Fund 20191205 0 29.33 29.33 29.33 29.33 0 28.7543
PRLVX.US PRLVX 20191205 0 29.2 29.2 29.2 29.2 0 28.6229
PROF.US Profound Medical Corp 20191205 0 8.27 8.4554 8.12 8.35 6648 8.35 up up correct
PROV.US Provident Financial Holdings Inc 20191205 0 21.54 21.54 21.54 21.54 1483 20.0396
PRPH.US ProPhase Labs Inc 20191205 0 1.955 2.08 1.955 2.08 505 1.982 up up correct
PRPL.US Purple Innovation Inc 20191205 0 7.74 7.94 7.74 7.85 98222 7.85 up up correct
PRPO.US Precipio Inc 20191205 0 2.08 2.15 2.05 2.07 69735 2.07 down down correct
PRQR.US ProQR Therapeutics N.V 20191205 0 7.92 8.08 7.68 7.97 155807 7.97 up up correct
PRTA.US Prothena Corporation plc 20191205 0 12.33 12.895 12.13 12.41 182984 12.41 up down incorrect
PRTH.US Priority Technology Holdings Inc 20191205 0 3.045 3.13 3.045 3.1 10179 3.1 up up correct
PRTK.US Paratek Pharmaceuticals Inc 20191205 0 3.04 3.061 3 3 313753 3 down down correct
PRTS.US CarParts.com Inc 20191205 0 2.13 2.19 2.13 2.18 24491 2.18 up up correct
PRVB.US Provention Bio Inc 20191205 0 10.76 11.46 10.7499 11.27 798761 11.27 up up correct
PSEC.US Prospect Capital Corporation 20191205 0 6.54 6.54 6.5 6.51 744551 5.1729 down down correct
PSHG.US Performance Shipping Inc 20191205 0 0.8496 0.8758 0.83 0.8699 15489 8.5327 up up correct
PSMT.US PriceSmart Inc 20191205 0 73.27 74.15 72.75 74.06 183880 72.7048 up up correct
PSNL.US Personalis Inc 20191205 0 9.05 9.09 8.76 8.79 206422 8.79 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20191205 0 18.08 18.08 18.08 18.08 0 16.116
PSTI.US Pluristem Therapeutics Inc 20191205 0 3.85 3.9 3.74 3.78 50781 3.78 down down correct
PSTV.US Plus Therapeutics Inc 20191205 0 2.06 2.085 2.02 2.04 108329 2.04 down down correct
PT.US Pintec Technology Holdings Limited 20191205 0 0.93 1.0352 0.93 0.9301 148976 0.9301 up up correct
PTC.US PTC Inc 20191205 0 75.43 75.77 74.76 75.76 463004 75.76 up up correct
PTCT.US PTC Therapeutics Inc 20191205 0 50.79 50.96 49.11 49.43 1005859 49.43 down down correct
PTDEX.US PREDEX 20191205 0 26.35 26.35 26.35 26.35 0 24.3179
PTE.US PolarityTE Inc 20191205 0 2.97 3.04 2.56 2.59 276314 2.59 down down correct
PTEN.US Patterson 20191205 0 9.4 9.46 8.97 9.04 5764807 8.7543 down up incorrect
PTGX.US Protagonist Therapeutics Inc 20191205 0 7.7 8.07 7.27 7.64 1734344 7.64 down down correct
PTIX.US Protagenic Therapeutics Inc 20191205 0 2 2 2 2 3 2
PTMN.US Portman Ridge Finance Corporation 20191205 0 20.5 20.7 20.4 20.5 13050 15.562
PTNR.US Partner Communications Company Ltd 20191205 0 4.3308 4.3308 4.2272 4.2272 481 4.2272 down up incorrect
PTON.US Peloton Interactive Inc 20191205 0 33.65 33.65 30.51 31.31 6510966 31.31 down up incorrect
PTRS.US Partners Bancorp 20191205 0 8.0192 8.0192 8.0192 8.0192 10 7.7706
PTSI.US P.A.M. Transportation Services Inc 20191205 0 54.0848 54.63 53.45 53.47 4629 26.735 down down correct
PULM.US Pulmatrix Inc 20191205 0 0.8645 0.8701 0.83 0.835 140339 0.835 down down correct
PUYI.US Puyi Inc 20191205 0 4.818 4.92 4.645 4.738 23117 4.738 down down correct
PVAC.US Penn Virginia Corporation 20191205 0 25.74 25.82 24.29 24.93 410464 24.93 down down correct
PVBC.US Provident Bancorp Inc 20191205 0 11.745 11.82 11.66 11.76 31590 11.5307 up up correct
PWDEX.US PREDEX 20191205 0 26.35 26.35 26.35 26.35 0 24.3178
PWFL.US PowerFleet Inc 20191205 0 6.09 6.09 5.86 5.92 63640 5.92 down down correct
PWOD.US Penns Woods Bancorp Inc 20191205 0 32.4 32.725 32.325 32.7 2270 29.2903 up up correct
PXLW.US Pixelworks Inc 20191205 0 3.22 3.24 3.01 3.12 528076 3.12 down down correct
PXS.US Pyxis Tankers Inc 20191205 0 1.15 1.1573 1.1213 1.122 33072 1.122 down up incorrect
PYPL.US PayPal Holdings Inc 20191205 0 105.45 105.5 104.11 104.59 5637586 104.59 down up incorrect
PZZA.US Papa John's International Inc 20191205 0 60.36 60.64 59.48 59.7 336998 58.4502 down down correct
QADA.US QAD Inc 20191205 0 48.33 48.805 48.08 48.51 49334 48.0469 up up correct
QADB.US QAD Inc 20191205 0 36.25 36.25 36.25 36.25 399 35.8684
QCOM.US QUALCOMM Incorporated 20191205 0 82.65 83.4409 81.78 82.585 6362029 79.066 down down correct
QCRH.US QCR Holdings Inc 20191205 0 41.54 41.75 41.47 41.63 22298 41.0499 up up correct
QDEL.US Quidel Corporation 20191205 0 68.69 70.14 68.41 69.05 180943 69.05 up up correct
QFIN.US 360 DigiTech Inc 20191205 0 9.3 9.39 9.02 9.35 917855 9.2238 up up correct
QIWI.US QIWI plc 20191205 0 19.81 20.15 19.75 19.95 159385 16.4526 up up correct
QK.US Q&K International Group Limited 20191205 0 15.4 15.52 13.8713 14.48 7318 14.48 down down correct
QLGN.US Qualigen Therapeutics Inc 20191205 0 0.2 0.264 0.185 0.1945 186386 4.8625 down up incorrect
QLYS.US Qualys Inc 20191205 0 85.76 86.35 85.1 85.77 190235 85.77 up up correct
QMCO.US Quantum Corporation 20191205 0 5.75 5.75 5.42 5.53 69562 5.53 down down correct
QNST.US QuinStreet Inc 20191205 0 15.74 15.99 15.545 15.59 422063 15.59 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20191205 0 23.96 24.02 23.96 23.99 56882 21.0652 up up correct
QRHC.US Quest Resource Holding Corporation 20191205 0 2.51 2.53 2.47 2.48 3634 2.48 down down correct
QRTEA.US Qurate Retail Inc 20191205 0 8.88 8.89 8.45 8.49 4590918 4.843 down up incorrect
QRTEB.US Qurate Retail Inc 20191205 0 5.0091 5.0091 4.9802 4.982 3391 2.2494 down down correct
QRVO.US Qorvo Inc 20191205 0 104.47 106 104.25 105.8 1118404 105.8 up up correct
QTNT.US Quotient Limited 20191205 0 8.95 9.02 8.6703 8.86 223437 8.86 down down correct
QTRX.US Quanterix Corporation 20191205 0 24.57 25.18 24.32 24.84 80664 24.84 up up correct
QTT.US Qutoutiao Inc 20191205 0 2.63 2.915 2.56 2.83 2590786 28.3 up down incorrect
QUIK.US QuickLogic Corporation 20191205 0 0.25 0.373 0.25 0.33 4235257 4.62 up up correct
QUMU.US Qumu Corporation 20191205 0 2.6 2.62 2.53 2.53 25561 2.53 down down correct
QURE.US uniQure N.V 20191205 0 65.13 68.47 64.07 64.58 761338 64.58 down down correct
RADA.US RADA Electronic Industries Ltd 20191205 0 5.04 5.08 4.9308 4.98 179661 4.98 down down correct
RAIL.US FreightCar America Inc 20191205 0 1.88 1.94 1.88 1.92 108180 1.92 up up correct
RAND.US Rand Capital Corporation 20191205 0 2.65 2.65 2.65 2.65 477 19.5843
RAPT.US RAPT Therapeutics Inc 20191205 0 27 28.88 26 26.2 72491 26.2 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20191205 0 42.57 43.51 42.19 42.79 558040 42.79 up up correct
RAVE.US RAVE Restaurant Group Inc 20191205 0 1.7256 1.9 1.6851 1.69 21257 1.69 down down correct
RAVN.US Raven Industries Inc 20191205 0 34.83 35.23 34.6101 34.92 141096 34.3791 up up correct
RBB.US RBB Bancorp 20191205 0 20.32 20.32 20.08 20.28 32168 19.3713 down down correct
RBBN.US Ribbon Communications Inc 20191205 0 2.83 2.83 2.75 2.77 574880 2.77 down down correct
RBCAA.US Republic Bancorp Inc 20191205 0 44.45 45.03 44.33 44.63 10756 41.7911 up down incorrect
RBCN.US Rubicon Technology Inc 20191205 0 8.15 8.2 8.15 8.19 1228 8.19 up up correct
RBKB.US Rhinebeck Bancorp Inc 20191205 0 10.7218 10.85 10.7095 10.85 1118 10.85 up up correct
RBNC.US Reliant Bancorp Inc 20191205 0 20.955 21.7841 20.955 21.6 7449 20.694 up up correct
RCEL.US AVITA Medical Inc 20191205 0 8.56 8.6 8.2894 8.35 434066 41.75 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20191205 0 10.88 10.88 10.88 10.88 0 9.2227
RCICX.US Resource Credit Income Fund Class C 20191205 0 10.99 10.99 10.99 10.99 0 9.4797
RCII.US Rent 20191205 0 25.8 26.04 25.65 26.02 418180 24.1541 up down incorrect
RCIIX.US Resource Credit Income Fund Class I Shar 20191205 0 10.91 10.91 10.91 10.91 0 9.221
RCILX.US RCILX 20191205 0 10.88 10.88 10.88 10.88 0 9.5383
RCIWX.US Resource Credit Income Fund Class W Shar 20191205 0 10.88 10.88 10.88 10.88 0 9.2565
RCKT.US Rocket Pharmaceuticals Inc 20191205 0 19.3 19.95 19.13 19.71 546873 19.71 up up correct
RCKY.US Rocky Brands Inc 20191205 0 27.43 27.99 27.3422 27.85 46524 26.8647 up up correct
RCM.US R1 RCM Inc 20191205 0 12.6 12.66 12.51 12.59 629934 12.59 down down correct
RCMT.US RCM Technologies Inc 20191205 0 2.68 2.74 2.68 2.71 8851 2.71 up up correct
RCON.US Recon Technology Ltd 20191205 0 0.75 0.8 0.75 0.7902 6887 3.951 up down incorrect
RDCM.US RADCOM Ltd 20191205 0 9.9 10 9.88 10 4306 10 up up correct
RDFN.US Redfin Corporation 20191205 0 19.87 20.58 19.8 20.55 698561 20.55 up up correct
RDHL.US RedHill Biopharma Ltd 20191205 0 6.32 6.64 6.32 6.52 193421 6.52 up up correct
RDI.US Reading International Inc 20191205 0 10.31 10.31 10.1 10.11 99772 10.11 down up incorrect
RDNT.US RadNet Inc 20191205 0 19.47 19.69 19.27 19.61 410946 19.61 up down incorrect
RDUS.US Radius Health Inc 20191205 0 21.76 21.96 21.54 21.68 392946 21.68 down down correct
RDVT.US Red Violet Inc 20191205 0 16.65 16.815 16.0912 16.21 48132 16.21 down down correct
RDWR.US Radware Ltd 20191205 0 24.07 24.2 23.815 24.2 137816 24.2 up up correct
REAL.US The RealReal Inc 20191205 0 17.34 17.59 16.77 16.82 1738839 16.82 down down correct
REDU.US RISE Education Cayman Ltd 20191205 0 6.95 6.95 6.9 6.91 12004 6.91 down down correct
REED.US Reed's Inc 20191205 0 0.7546 0.785 0.75 0.76 96525 0.76 up down incorrect
REFR.US Research Frontiers Incorporated 20191205 0 3 3.19 3 3 88074 3
REG.US Regency Centers Corporation 20191205 0 64.41 64.6894 63.68 64 842104 58.5693 down down correct
REGI.US Renewable Energy Group Inc 20191205 0 18.98 19.04 17.68 17.71 537686 17.71 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20191205 0 370.97 372 366.16 368.34 501847 368.34 down down correct
REKR.US Rekor Systems Inc 20191205 0 2.52 2.64 2.5099 2.6 112152 2.6 up down incorrect
RELI.US Reliance Global Group Inc 20191205 0 0.3431 0.3431 0.2653 0.2972 760 25.4771 down up incorrect
RELL.US Richardson Electronics Ltd 20191205 0 5.61 5.61 5.56 5.56 1347 5.1073 down down correct
REPH.US Recro Pharma Inc 20191205 0 16.56 16.79 16.16 16.25 194306 16.25 down down correct
REPL.US Replimune Group Inc 20191205 0 13.54 14.01 13.12 13.47 142284 13.47 down up incorrect
RESN.US Resonant Inc 20191205 0 1.8 1.98 1.8 1.95 202162 1.95 up up correct
RETA.US Reata Pharmaceuticals Inc 20191205 0 203.13 207.96 198.28 199.56 303988 199.56 down down correct
RETO.US ReTo Eco 20191205 0 0.93 0.93 0.9 0.9 2253 0.9 down down correct
RFIL.US RF Industries Ltd 20191205 0 5.74 5.77 5.7 5.71 23328 5.6643 down down correct
RGCO.US RGC Resources Inc 20191205 0 28.53 28.75 28.42 28.53 5065 26.8889
RGEN.US Repligen Corporation 20191205 0 89.02 89.4 87.445 88.42 293038 88.42 down down correct
RGLD.US Royal Gold Inc 20191205 0 117.09 119.425 116.72 117.96 433942 115.4815 up up correct
RGLS.US Regulus Therapeutics Inc 20191205 0 0.7762 0.7999 0.741 0.7564 66108 0.7564 down down correct
RGNX.US REGENXBIO Inc 20191205 0 45 45.44 43.185 43.53 472349 43.53 down down correct
RGP.US Resources Connection Inc 20191205 0 15.52 15.78 15.47 15.58 94700 14.3443 up up correct
RIBT.US RiceBran Technologies 20191205 0 2.3 2.34 2.22 2.22 70371 2.22 down down correct
RICK.US RCI Hospitality Holdings Inc 20191205 0 18.58 18.64 17.75 18.19 35189 17.9812 down down correct
RIDE.US Lordstown Motors Corp 20191205 0 9.9 9.93 9.9 9.9 231226 9.9
RIGL.US Rigel Pharmaceuticals Inc 20191205 0 2.14 2.17 2.03 2.04 1400202 2.04 down down correct
RILY.US B. Riley Financial Inc 20191205 0 28.42 28.4565 27.82 27.95 79937 24.5919 down down correct
RILYN.US B. Riley Financial Inc 20191205 0 25.176 25.25 25.1 25.1 14700 21.8934 down up incorrect
RILYP.US B. Riley Financial Inc 20191205 0 25.75 25.75 25.51 25.52 9400 22.1857 down down correct
RIOT.US Riot Blockchain Inc 20191205 0 1.31 1.33 1.3 1.32 232892 1.32 up up correct
RIVE.US Riverview Financial Corporation 20191205 0 11.76 11.89 11.76 11.76 1180 11.4811
RKDA.US Arcadia Biosciences Inc 20191205 0 5.45 5.45 5.1502 5.2 132361 5.2 down down correct
RLMD.US Relmada Therapeutics Inc 20191205 0 45.57 46.25 40 42 358388 42 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20191205 0 14.57 14.7 14.38 14.53 15100 13.5913 down down correct
RMBL.US RumbleON Inc 20191205 0 0.8011 0.97 0.8011 0.868 20551 17.36 up up correct
RMBS.US Rambus Inc 20191205 0 12.73 12.89 12.71 12.82 940594 12.82 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20191205 0 8.8268 8.84 8.7513 8.79 2744 8.6641 down down correct
RMNI.US Rimini Street Inc 20191205 0 3.94 3.97 3.85 3.89 62786 3.89 down down correct
RMR.US The RMR Group Inc 20191205 0 46.53 47.01 46.15 46.49 46109 36.4637 down down correct
RMRM.US RMR Mortgage Trust 20191205 0 20.49 20.68 20.42 20.47 9000 17.9854 down down correct
RMTI.US Rockwell Medical Inc 20191205 0 2.09 2.17 2.07 2.16 231721 2.16 up up correct
RNDB.US Randolph Bancorp Inc 20191205 0 16.0584 16.0584 16 16.045 3825 15.9528 down down correct
RNST.US Renasant Corporation 20191205 0 35.47 35.57 35.2 35.33 128995 33.1744 down down correct
RNWK.US RealNetworks Inc 20191205 0 1.35 1.39 1.33 1.34 55448 1.34 down down correct
ROAD.US Construction Partners Inc 20191205 0 19.24 19.48 19.0113 19.27 128912 19.27 up up correct
ROCK.US Gibraltar Industries Inc 20191205 0 53.01 53.55 52.6966 53.2 215395 53.2 up up correct
ROIC.US Retail Opportunity Investments Corp 20191205 0 18.14 18.15 17.98 18.13 1748657 17.1307 down up incorrect
ROKU.US Roku Inc 20191205 0 152.47 153.35 147.55 148.34 15842541 148.34 down down correct
ROLL.US RBC Bearings Incorporated 20191205 0 161.92 164.35 161.92 163.96 43456 163.96 up up correct
ROST.US Ross Stores Inc 20191205 0 114.24 114.3 113.2089 113.49 1359281 112.0444 down up incorrect
RPAY.US Repay Holdings Corporation 20191205 0 14.42 14.57 14.4 14.48 223289 14.48 up up correct
RPD.US Rapid7 Inc 20191205 0 54.09 54.7634 53.86 54.24 200845 54.24 up up correct
RRBI.US Red River Bancshares Inc 20191205 0 49.5 51 48.1 50.02 21600 49.487 up down incorrect
RRGB.US Red Robin Gourmet Burgers Inc 20191205 0 26.96 27.24 26.53 27.19 190869 27.19 up up correct
RRR.US Red Rock Resorts Inc 20191205 0 23.03 23.2 22.39 22.55 566265 20.9542 down down correct
RSLS.US ReShape Lifesciences Inc 20191205 0 5.17 5.18 4.92 5.18 1798 5.18 up down incorrect
RTLR.US Rattler Midstream LP 20191205 0 15.01 15.73 14.8 15.38 349500 12.5767 up up correct
RUBY.US Rubius Therapeutics Inc 20191205 0 9.51 10.36 9.2 10.34 701216 10.34 up up correct
RUN.US Sunrun Inc 20191205 0 13.43 13.58 13.2 13.21 1194981 13.21 down down correct
RUSHA.US Rush Enterprises Inc 20191205 0 47.75 47.91 46.71 47.53 311710 30.7919 down down correct
RUSHB.US Rush Enterprises Inc 20191205 0 46.87 47 45.72 47 11328 30.3737 up down incorrect
RUTH.US Ruth's Hospitality Group Inc 20191205 0 23.23 23.38 22.79 22.89 198580 22.7059 down down correct
RVNC.US Revance Therapeutics Inc 20191205 0 16.81 16.86 15.53 15.93 2105928 15.93 down up incorrect
RVPH.US Reviva Pharmaceuticals Holdings Inc 20191205 0 10.44 10.44 10.44 10.44 1000 10.44
RVSB.US Riverview Bancorp Inc 20191205 0 7.24 7.35 7.24 7.24 38122 6.7605
RWLK.US ReWalk Robotics Ltd 20191205 0 2.9 2.9 2.52 2.52 127513 2.52 down down correct
RYAAY.US Ryanair Holdings plc 20191205 0 84.12 84.73 84 84.48 250955 84.48 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20191205 0 22.52 24.16 22.5 23.87 494677 23.87 up up correct
RZB.US Reinsurance Group of America Incorporated 20191205 0 27.58 27.58 27.21 27.35 17002 24.6424 down down correct
RZLT.US Rezolute Inc 20191205 0 0.16 0.16 0.16 0.16 36500 8
SABR.US Sabre Corporation 20191205 0 22.4 22.56 22.01 22.125 1919541 21.394 down down correct
SAFM.US Sanderson Farms Inc 20191205 0 168.3 169.395 166.2 167.55 296561 163.9737 down down correct
SAFT.US Safety Insurance Group Inc 20191205 0 96.04 96.04 94.94 95.49 58047 87.2179 down down correct
SAGE.US Sage Therapeutics Inc 20191205 0 56.63 72.7099 56.5 60.18 17581211 60.18 up up correct
SAIA.US Saia Inc 20191205 0 87 89.105 86.695 88.83 274028 88.83 up up correct
SAL.US Salisbury Bancorp Inc 20191205 0 45.6 47.7995 45.6 46.5 4679 43.97 up up correct
SALM.US Salem Media Group Inc 20191205 0 1.47 1.48 1.46 1.46 8501 1.3952 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20191205 0 12.2794 12.2794 12 12.08 11478 10.8587 down up incorrect
SANM.US Sanmina Corporation 20191205 0 31.62 31.785 31.35 31.7 287115 31.7 up up correct
SANW.US S&W Seed Company 20191205 0 2.3091 2.4 2.3091 2.35 1329 2.35 up up correct
SASR.US Sandy Spring Bancorp Inc 20191205 0 35.49 35.49 35.17 35.2 112038 32.6542 down down correct
SATS.US EchoStar Corporation 20191205 0 39.37 39.79 39.13 39.72 296157 39.72 up up correct
SAVA.US Cassava Sciences Inc 20191205 0 1.84 1.95 1.65 1.8 1104871 1.8 down down correct
SBAC.US SBA Communications Corporation 20191205 0 235.03 236.07 233.37 235.94 277386 232.6604 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20191205 0 29.74 29.81 29.54 29.75 200483 29.4029 up up correct
SBET.US Sharplink Gaming Ltd 20191205 0 1.16 1.2 1.16 1.18 1400 1.18 up up correct
SBFG.US SB Financial Group Inc 20191205 0 18.4558 18.4558 18.4 18.4 1658 17.5079 down down correct
SBGI.US Sinclair Broadcast Group Inc 20191205 0 33.57 33.57 32.43 32.87 1187453 30.8868 down down correct
SBLK.US Star Bulk Carriers Corp 20191205 0 10.79 10.82 10.53 10.65 349011 9.2184 down up incorrect
SBNY.US Signature Bank 20191205 0 125.09 125.565 124.65 125.29 330426 121.3936 up down incorrect
SBRA.US Sabra Health Care REIT Inc 20191205 0 22.14 22.19 21.975 22.15 1334521 18.9057 up up correct
SBSI.US Southside Bancshares Inc 20191205 0 35.26 35.56 35.26 35.43 85443 32.7668 up up correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20191205 0 9.49 9.55 9.46 9.47 29520 9.4568 down down correct
SBUX.US Starbucks Corporation 20191205 0 85.44 85.4826 84.32 84.45 5171388 81.3979 down down correct
SCHL.US Scholastic Corporation 20191205 0 37.38 37.67 37.13 37.47 86335 35.8925 up up correct
SCHN.US Schnitzer Steel Industries Inc 20191205 0 21.66 21.87 21.54 21.82 115939 20.556 up up correct
SCKT.US Socket Mobile Inc 20191205 0 1.59 1.61 1.59 1.61 8484 1.61 up up correct
SCOA.US Scion Tech Growth I 20191205 0 2.93 2.93 2.93 2.93 1384 2.93
SCOR.US comScore Inc 20191205 0 3.92 4.08 3.92 3.97 455184 3.97 up up correct
SCPH.US scPharmaceuticals Inc 20191205 0 4.63 4.7275 4.38 4.38 20425 4.38 down down correct
SCPL.US SciPlay Corporation 20191205 0 12.7 12.73 12.35 12.63 257674 12.63 down up incorrect
SCR.US Score Media and Gaming Inc 20191205 0 0.5342 0.5445 0.5266 0.53 26250 0.53 down down correct
SCSC.US ScanSource Inc 20191205 0 35.94 36.44 35.78 36.25 122129 36.25 up up correct
SCVL.US Shoe Carnival Inc 20191205 0 36.81 37.07 36.22 36.46 346510 17.8352 down down correct
SCWX.US SecureWorks Corp 20191205 0 13.05 14.55 12.2 14.55 722085 14.55 up up correct
SCYX.US SCYNEXIS Inc 20191205 0 0.97 1.04 0.965 0.9775 39209 9.775 up up correct
SDC.US SmileDirectClub Inc 20191205 0 8.61 8.74 8.34 8.42 3774433 8.42 down down correct
SEAC.US SeaChange International Inc 20191205 0 4.3 4.56 3.96 4 3854274 4 down down correct
SECO.US Secoo Holding Limited 20191205 0 5.8 6.3392 5.47 5.76 116901 5.76 down down correct
SEDG.US SolarEdge Technologies Inc 20191205 0 86.52 87.93 82.6101 82.89 2055023 82.89 down down correct
SEED.US Origin Agritech Limited 20191205 0 5.01 5.0101 4.95 5.0101 3359 5.0101 up up correct
SEEL.US Seelos Therapeutics Inc 20191205 0 0.9422 1.09 0.9322 0.9705 1416355 0.9705 up up correct
SEIC.US SEI Investments Company 20191205 0 63.58 64.1 63.09 64.01 565328 62.0702 up up correct
SELB.US Selecta Biosciences Inc 20191205 0 1.56 1.68 1.49 1.49 740724 1.49 down down correct
SELF.US Global Self Storage Inc 20191205 0 4.2 4.2331 4.17 4.2 18794 3.6935
SENEA.US Seneca Foods Corporation 20191205 0 38.2 38.325 37.35 37.85 31911 37.85 down down correct
SENEB.US Seneca Foods Corporation 20191205 0 38.05 38.05 38.05 38.05 181 38.05
SESN.US Sesen Bio Inc 20191205 0 1.26 1.27 1.18 1.2 2443003 1.2 down up incorrect
SFBS.US ServisFirst Bancshares Inc 20191205 0 36.79 36.9 36.65 36.73 115944 35.474 down down correct
SFET.US Safe 20191205 0 5.05 5.17 4.66 4.6749 108886 4.6749 down down correct
SFIX.US Stitch Fix Inc 20191205 0 23.37 23.78 23.23 23.23 1126017 23.23 down down correct
SFM.US Sprouts Farmers Market Inc 20191205 0 20.23 20.23 19.755 19.88 1165391 19.88 down down correct
SFNC.US Simmons First National Corporation 20191205 0 25.42 25.64 25.35 25.53 386101 23.7977 up up correct
SFST.US Southern First Bancshares Inc 20191205 0 42.69 42.99 42.2 42.2 3948 42.2 down down correct
SGA.US Saga Communications Inc 20191205 0 31.25 31.25 30.67 31.01 4284 29.0702 down down correct
SGBX.US SG Blocks Inc 20191205 0 0.255 0.35 0.2407 0.258 66944 5.16 up down incorrect
SGC.US Superior Group of Companies Inc 20191205 0 13.6 13.96 13.26 13.33 11868 12.8004 down up incorrect
SGEN.US Seagen Inc 20191205 0 118.64 118.82 116.64 117.16 910722 117.16 down up incorrect
SGH.US SMART Global Holdings Inc 20191205 0 29.63 29.84 29.28 29.54 105244 29.54 down up incorrect
SGLB.US Sigma Labs Inc 20191205 0 1.16 1.16 1.0001 1.1 62953 11 down down correct
SGLBW.US Sigma Labs Inc. Warrant 20191205 0 0.5108 0.5108 0.5108 0.5108 779 0.5108
SGMA.US SigmaTron International Inc 20191205 0 4.4528 4.5453 4.4528 4.5453 4599 4.5453 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20191205 0 1.422 1.422 1.422 1.422 0 1.422
SGMO.US Sangamo Therapeutics Inc 20191205 0 11.66 11.845 11.5 11.595 1995545 11.595 down down correct
SGMS.US Scientific Games Corporation 20191205 0 27.35 27.47 26.6 26.7 343475 26.7 down down correct
SGOC.US SGOCO Group Ltd 20191205 0 0.94 0.94 0.94 0.94 34 0.94
SGRP.US SPAR Group Inc 20191205 0 1.13 1.17 1.11 1.13 27348 1.13
SGRY.US Surgery Partners Inc 20191205 0 13.99 14.4 13.805 13.99 270501 13.99
SHBI.US Shore Bancshares Inc 20191205 0 16.64 16.66 16.59 16.61 5528 15.4818 down down correct
SHEN.US Shenandoah Telecommunications Company 20191205 0 37.83 38.23 37.33 37.72 191987 23.5046 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20191205 0 0.53 0.5564 0.5151 0.52 3641 8.32 down down correct
SHIPW.US Seanergy Maritime Holdings Corp 20191205 0 0.0088 0.0088 0.0077 0.0077 21400 0.0077 down down correct
SHOO.US Steven Madden Ltd 20191205 0 42.22 42.55 42.04 42.29 587459 41.3197 up down incorrect
SHYF.US The Shyft Group Inc 20191205 0 17.35 17.65 17.11 17.61 155106 17.4686 up down incorrect
SIBN.US SI 20191205 0 17.66 18.21 17.44 18.2 159407 18.2 up up correct
SIEB.US Siebert Financial Corp 20191205 0 9.8 9.95 9.8 9.91 3439 9.91 up up correct
SIEN.US Sientra Inc 20191205 0 8.54 8.64 8.17 8.26 467612 8.26 down down correct
SIFY.US Sify Technologies Limited 20191205 0 1.33 1.3499 1.33 1.3499 6899 1.3499 up up correct
SIGA.US SIGA Technologies Inc 20191205 0 4.41 4.585 4.3 4.54 434280 4.54 up up correct
SIGI.US Selective Insurance Group Inc 20191205 0 65.3 65.83 65.3 65.6 336629 63.6359 up down incorrect
SILC.US Silicom Ltd 20191205 0 32.49 32.52 31.51 31.51 8081 31.51 down up incorrect
SILK.US Silk Road Medical Inc 20191205 0 35.02 35.36 34.405 34.93 297542 34.93 down down correct
SIMO.US Silicon Motion Technology Corporation 20191205 0 44.38 45.32 44.25 45.25 292863 42.7777 up up correct
SINO.US Sino 20191205 0 0.5 0.525 0.4929 0.525 7309 2.625 up up correct
SINT.US Sintx Technologies Inc 20191205 0 1.62 1.62 1.52 1.6 53123 1.6 down down correct
SIOX.US Sio Gene Therapies Inc 20191205 0 5.12 5.22 4.91 5.03 89861 5.03 down down correct
SIRI.US Sirius XM Holdings Inc 20191205 0 6.89 6.89 6.825 6.86 19524091 6.7277 down up incorrect
SISI.US Shineco Inc 20191205 0 0.82 0.83 0.731 0.81 133185 0.81 down down correct
SITM.US SiTime Corporation 20191205 0 16.95 16.95 16.05 16.8 45436 16.8 down down correct
SIVB.US SVB Financial Group 20191205 0 232.32 233.41 228.99 229.4 229941 229.4 down up incorrect
SIVBP.US SVB Financial Group 20191205 0 25.24 25.3 25.12 25.18 430900 22.8562 down down correct
SKYW.US SkyWest Inc 20191205 0 62.16 62.28 61.51 61.85 221290 61.4175 down down correct
SLAB.US Silicon Laboratories Inc 20191205 0 108.03 108.82 107 107.48 160867 107.48 down down correct
SLDB.US Solid Biosciences Inc 20191205 0 4.45 4.6 4.31 4.33 524083 4.33 down down correct
SLGG.US Super League Gaming Inc 20191205 0 2.63 2.7 2.55 2.58 13845 2.58 down down correct
SLGL.US Sol 20191205 0 8.5 8.97 8.4319 8.97 7366 8.97 up up correct
SLGN.US Silgan Holdings Inc 20191205 0 30.35 30.66 30.19 30.61 281100 29.7724 up up correct
SLHG.US Skylight Health Group Inc. Ordinary Shares 20191205 0 0.1065 0.1133 0.084 0.1133 103402 0.5665 up down incorrect
SLM.US SLM Corporation 20191205 0 8.38 8.465 8.345 8.4 5427724 8.1983 up up correct
SLMBP.US SLM Corporation 20191205 0 52.4 52.4 51.51 51.51 6470 47.0566 down down correct
SLNG.US Stabilis Solutions Inc 20191205 0 5.05 5.1 5.01 5.01 1029 5.01 down down correct
SLNH.US Soluna Holdings Inc 20191205 0 0.8 0.8 0.8 0.8 0 0.8
SLNO.US Soleno Therapeutics Inc 20191205 0 1.5276 1.58 1.5276 1.54 91687 1.54 up down incorrect
SLP.US Simulations Plus Inc 20191205 0 32.4 32.69 31.9696 32.51 74010 32.2524 up up correct
SLRC.US SLR Investment Corp 20191205 0 20.56 20.56 20.47 20.49 160046 16.5873 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20191205 0 4.0038 4.17 3.92 4.17 26440 4.17 up up correct
SLS.US SELLAS Life Sciences Group Inc 20191205 0 4.56 4.584 4.25 4.28 213745 4.28 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20191205 0 0.875 0.875 0.875 0.875 0 0.875
SMBC.US Southern Missouri Bancorp Inc 20191205 0 36.73 37.07 36.7 36.8 6610 35.3948 up up correct
SMBK.US SmartFinancial Inc 20191205 0 22.54 22.83 22.44 22.76 25521 22.2458 up up correct
SMCI.US Super Micro Computer Inc 20191205 0 21.5 21.52 21.45 21.5 134073 21.5
SMED.US Sharps Compliance Corp 20191205 0 4.23 4.26 4.18 4.2 2930 4.2 down down correct
SMID.US Smith 20191205 0 6.56 6.93 6.42 6.64 11144 6.5742 up up correct
SMIT.US Schmitt Industries Inc 20191205 0 3.7 3.7 3.51 3.58 55011 3.58 down down correct
SMLR.US Semler Scientific Inc. Common Stock 20191205 0 43 43.02 42.5 42.81 21259 42.81 down down correct
SMMF.US Summit Financial Group Inc 20191205 0 26.2588 26.5881 26.25 26.5 4887 24.6266 up up correct
SMMT.US Summit Therapeutics Inc 20191205 0 1.45 1.45 1.44 1.4498 4082 1.4498 down down correct
SMPL.US The Simply Good Foods Company 20191205 0 28.15 28.155 27.83 28.01 456455 28.01 down up incorrect
SMSI.US Smith Micro Software Inc 20191205 0 4.68 4.75 4.52 4.56 175297 4.56 down down correct
SMTC.US Semtech Corporation 20191205 0 46.03 48.93 45.25 45.96 1567563 45.96 down down correct
SMTI.US Sanara MedTech Inc 20191205 0 11 11 10.25 11 1102 11
SNAX.US Stryve Foods Inc 20191205 0 10.07 10.07 10.07 10.07 2607 10.07
SNBR.US Sleep Number Corporation 20191205 0 47.79 48.54 47.78 48.26 232198 48.26 up down incorrect
SNCR.US Synchronoss Technologies Inc 20191205 0 4.18 4.29 4.17 4.23 294999 4.23 up up correct
SND.US Smart Sand Inc 20191205 0 2.32 2.385 2.32 2.33 110111 2.33 up up correct
SNDL.US Sundial Growers Inc 20191205 0 2.05 2.2 1.9434 2.09 1369318 2.09 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20191205 0 7.35 8.83 7.25 8.81 271210 8.81 up up correct
SNES.US SenesTech Inc 20191205 0 0.5813 0.61 0.5813 0.596 1481 11.92 up up correct
SNEX.US StoneX Group Inc 20191205 0 40.62 41.36 40.62 41.27 74904 41.27 up down incorrect
SNFCA.US Security National Financial Corporation 20191205 0 5.0221 5.0453 5.0081 5.0081 1814 4.7696 down down correct
SNGX.US Soligenix Inc 20191205 0 1.03 1.1 0.981 1.06 219996 1.06 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20191205 0 4.09 4.24 4.01 4.013 18839 4.013 down down correct
SNPS.US Synopsys Inc 20191205 0 133.5 135.5 131.51 131.88 2119967 131.88 down up incorrect
SNY.US Sanofi 20191205 0 46.59 46.6 46.08 46.08 2279173 42.8144 down down correct
SOHO.US Sotherly Hotels Inc 20191205 0 6.63 6.69 6.5527 6.63 19867 6.1358
SOHOB.US Sotherly Hotels Inc 20191205 0 25.9758 25.9758 25.9758 25.9758 100 23.8459
SOHON.US Sotherly Hotels Inc 20191205 0 26.2094 26.2715 26.2 26.2455 2486 23.9503 up down incorrect
SOHOO.US Sotherly Hotels Inc 20191205 0 25.649 25.649 25.649 25.649 422 23.371
SOHU.US Sohu.com Limited 20191205 0 9.68 10.26 9.68 9.92 300453 9.92 up down incorrect
SOLO.US Electrameccanica Vehicles Corp 20191205 0 1.87 1.92 1.81 1.85 113322 1.85 down down correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20191205 0 0.4 0.42 0.4 0.42 1362 0.42 up up correct
SOLY.US Soliton Inc 20191205 0 11.02 11.5 10.6 11.21 174789 11.21 up up correct
SONM.US Sonim Technologies Inc 20191205 0 2.44 2.51 2.29 2.33 8291 23.3 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20191205 0 0.6002 0.65 0.6002 0.62 26513 16.12 up up correct
SONO.US Sonos Inc 20191205 0 13.5 13.5289 12.975 13.16 1882898 13.16 down down correct
SOTK.US Sono 20191205 0 2.6 2.7 2.6 2.6 4993 2.6
SP.US SP Plus Corporation 20191205 0 43.23 44.71 43.23 44.71 125786 44.71 up up correct
SPCB.US SuperCom Ltd 20191205 0 0.698 0.76 0.65 0.706 61164 0.706 up up correct
SPFI.US South Plains Financial Inc 20191205 0 19.1 19.19 18.46 18.94 56400 18.5163 down down correct
SPI.US SPI Energy Co. Ltd 20191205 0 1.95 2.0545 1.92 1.9885 13702 1.9885 up up correct
SPKE.US Spark Energy Inc 20191205 0 11.24 11.24 11.24 11.24 107 10.4621
SPLK.US Splunk Inc 20191205 0 146.81 147.81 144.76 146.14 851589 146.14 down down correct
SPNE.US SeaSpine Holdings Corporation 20191205 0 13.01 13.16 12.74 12.89 85989 12.89 down down correct
SPNS.US Sapiens International Corporation N.V 20191205 0 22.66 22.955 22.49 22.57 85942 22.185 down down correct
SPOK.US Spok Holdings Inc 20191205 0 12.2 12.34 11.94 11.94 36263 10.7936 down down correct
SPPI.US Spectrum Pharmaceuticals Inc 20191205 0 9.49 9.66 9.17 9.5 1500500 9.5 up up correct
SPRO.US Spero Therapeutics Inc 20191205 0 11.33 11.5348 11.15 11.43 43582 11.43 up down incorrect
SPSC.US SPS Commerce Inc 20191205 0 55.67 56.26 55.07 55.95 362362 55.95 up up correct
SPTN.US SpartanNash Company 20191205 0 13.9 14.14 13.57 13.94 376250 12.6597 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20191205 0 7.8 8.82 7.6 8.05 3347307 8.05 up up correct
SPWR.US SunPower Corporation 20191205 0 7.4084 7.4684 6.9985 7.0835 7262698 4.6388 down down correct
SQBG.US Sequential Brands Group Inc 20191205 0 0.3673 0.395 0.3666 0.382 1213 15.28 up up correct
SQBGQ.US Sequential Brands Group Inc 20191205 0 14.8 16 14.8 15.2 1213 15.2 up up correct
SRAX.US SRAX Inc 20191205 0 1.26 1.27 1.21 1.23 49453 1.23 down down correct
SRCE.US 1st Source Corporation 20191205 0 50.98 51.18 50.88 51.03 24213 48.1387 up up correct
SRCL.US Stericycle Inc 20191205 0 64.87 65.49 64.445 64.93 680444 64.93 up up correct
SRDX.US Surmodics Inc 20191205 0 41.08 41.51 40.28 40.7 130734 40.7 down down correct
SREV.US ServiceSource International Inc 20191205 0 1.56 1.67 1.56 1.58 226265 1.58 up up correct
SRGA.US Surgalign Holdings Inc 20191205 0 1.89 1.93 1.8593 1.88 170040 1.88 down up incorrect
SRNE.US Sorrento Therapeutics Inc 20191205 0 3.63 3.69 3.1 3.26 11121914 3.26 down down correct
SRPT.US Sarepta Therapeutics Inc 20191205 0 111.26 111.26 108.975 109.96 664018 109.96 down down correct
SRRA.US Sierra Oncology Inc 20191205 0 0.43 0.44 0.36 0.3831 2804791 15.324 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20191205 0 8 8 8 8 0 39.4357
SRRK.US Scholar Rock Holding Corporation 20191205 0 8.39 8.53 7.94 7.99 66197 7.99 down down correct
SRTS.US Sensus Healthcare Inc 20191205 0 3.7752 3.94 3.7752 3.78 28617 3.78 up up correct
SSB.US South State Corporation 20191205 0 84.11 84.2 83.33 83.82 106787 79.454 down down correct
SSBI.US Summit State Bank 20191205 0 12.8 12.8 12.78 12.79 786 10.8207 down down correct
SSKN.US STRATA Skin Sciences Inc 20191205 0 2.4 2.4 2.18 2.18 17145 2.18 down down correct
SSNC.US SS&C Technologies Holdings Inc 20191205 0 59.34 59.53 59.035 59.08 878528 58.0372 down down correct
SSNT.US SilverSun Technologies Inc 20191205 0 3.63 3.63 3.56 3.56 6850 2.6994 down down correct
SSP.US The E.W. Scripps Company 20191205 0 14.84 14.995 14.66 14.905 150283 14.5532 up up correct
SSRM.US SSR Mining Inc 20191205 0 16.81 17.25 16.77 17.2 1246342 16.9878 up up correct
SSSS.US SuRo Capital Corp 20191205 0 6.8 6.8 6.69 6.75 39700 3.7087 down down correct
SSTI.US ShotSpotter Inc 20191205 0 23.68 23.9 23.3108 23.62 72357 23.62 down down correct
SSYS.US Stratasys Ltd 20191205 0 18.56 18.85 18.43 18.53 677761 18.53 down down correct
STAA.US STAAR Surgical Company 20191205 0 38.29 38.29 36.84 37.05 411832 37.05 down down correct
STAB.US Statera Biopharma Inc 20191205 0 0.69 0.74 0.68 0.74 26300 0.74 up down incorrect
STAF.US Staffing 360 Solutions Inc 20191205 0 0.9191 0.95 0.9 0.95 11449 5.637 up up correct
STBA.US S&T Bancorp Inc 20191205 0 37.42 37.605 37.21 37.52 152945 34.5091 up up correct
STCN.US Steel Connect Inc 20191205 0 1.29 1.29 1.23 1.23 10619 1.23 down down correct
STFC.US State Auto Financial Corporation 20191205 0 31.63 31.87 31.31 31.37 22131 30.151 down down correct
STGW.US MDC Partners Inc 20191205 0 2.3 2.39 2.3 2.36 95183 2.36 up up correct
STIM.US Neuronetics Inc 20191205 0 4.5 4.89 4.36 4.54 209504 4.54 up down incorrect
STKL.US SunOpta Inc 20191205 0 2.69 2.69 2.56 2.585 226303 2.585 down down correct
STKS.US The ONE Group Hospitality Inc 20191205 0 3.263 3.35 3.26 3.26 3806 3.26 down down correct
STLD.US Steel Dynamics Inc 20191205 0 34.08 34.55 33.82 34.43 1478431 32.476 up up correct
STND.US Standard AVB Financial Corp 20191205 0 29.45 29.5 29.21 29.21 5809 27.8429 down down correct
STNE.US StoneCo Ltd 20191205 0 38.37 38.4965 36.81 38.32 2280905 38.32 down down correct
STOK.US Stoke Therapeutics Inc 20191205 0 25.47 26.44 24.64 25.03 106436 25.03 down down correct
STRA.US Strategic Education Inc 20191205 0 145.3 145.98 141.69 143.02 185981 136.9519 down down correct
STRL.US Sterling Construction Company Inc 20191205 0 14.12 14.16 13.61 13.82 251879 13.82 down down correct
STRM.US Streamline Health Solutions Inc 20191205 0 1.23 1.32 1.23 1.28 6766 1.28 up up correct
STRO.US Sutro Biopharma Inc 20191205 0 10.92 11.01 9.83 10 38163 10 down up incorrect
STRR.US Star Equity Holdings Inc 20191205 0 2.87 3.15 2.87 2.91 25749 2.91 up up correct
STRRP.US Star Equity Holdings Inc 20191205 0 7.911 7.911 7.835 7.835 1400 6.2831 down down correct
STRS.US Stratus Properties Inc 20191205 0 27.4 27.65 27.39 27.46 7302 27.46 up up correct
STRT.US Strattec Security Corporation 20191205 0 22.41 22.5841 22.05 22.305 2062 22.0083 down down correct
STSA.US Satsuma Pharmaceuticals Inc 20191205 0 13.66 15.88 13.66 15.11 60793 15.11 up up correct
STX.US Seagate Technology Holdings plc 20191205 0 59.15 59.15 58.43 58.59 1476107 53.2913 down down correct
STXB.US Spirit of Texas Bancshares Inc 20191205 0 22.25 22.3 22.08 22.24 35159 21.6219 down down correct
SUMO.US Sumo Logic Inc 20191205 0 160 160 154.13 160 3604 160
SUMR.US Summer Infant Inc 20191205 0 0.3069 0.318 0.3001 0.3002 838 2.7018 down down correct
SUNS.US SLR Senior Investment Corp 20191205 0 17.97 18.1 17.97 18.01 19523 15.0921 up up correct
SUNW.US Sunworks Inc 20191205 0 1.3 1.33 1.15 1.16 1205325 1.16 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20191205 0 22.86 22.8901 21.89 21.96 766861 21.96 down up incorrect
SURF.US Surface Oncology Inc 20191205 0 2.01 2.05 1.979 2 58875 2 down down correct
SURG.US SurgePays Inc. Common Stock 20191205 0 0.31 0.31 0.2999 0.3075 206720 15.375 down down correct
SVBI.US Severn Bancorp Inc 20191205 0 9.08 9.1 8.932 9.01 3157 8.6865 down up incorrect
SVC.US Service Properties Trust 20191205 0 23.23 23.37 23.0748 23.3 862994 22.6128 up up correct
SVRA.US Savara Inc 20191205 0 1.19 1.2 1.1 1.11 229963 1.11 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20191205 0 5.72 5.7698 5.63 5.643 29507 5.643 down down correct
SWAV.US ShockWave Medical Inc 20191205 0 39.7 40.0936 38.62 39.58 556271 39.58 down down correct
SWBI.US Smith & Wesson Brands Inc 20191205 0 7.0484 7.3713 7.0407 7.256 3074133 7.1165 up up correct
SWIR.US Sierra Wireless Inc 20191205 0 9.04 9.37 9.04 9.15 488656 9.15 up up correct
SWKH.US SWK Holdings Corporation 20191205 0 12.55 12.55 12.55 12.55 1500 12.55
SWKS.US Skyworks Solutions Inc 20191205 0 99.64 100.3335 99.19 99.98 1220420 97.3126 up up correct
SWTX.US SpringWorks Therapeutics Inc 20191205 0 25.45 26.615 23.86 24.52 96800 24.52 down down correct
SXTC.US China SXT Pharmaceuticals Inc 20191205 0 3.28 3.28 3 3.04 37775 3.04 down down correct
SY.US So 20191205 0 13 13 11.92 12.06 702805 12.06 down down correct
SYBT.US Stock Yards Bancorp Inc 20191205 0 40.89 41.145 40.73 41.12 29889 38.843 up up correct
SYBX.US Synlogic Inc 20191205 0 2.21 2.3259 2.12 2.29 419042 2.29 up up correct
SYNA.US Synaptics Incorporated 20191205 0 57.7 58.23 57.213 58.07 270590 58.07 up down incorrect
SYNC.US Synacor Inc 20191205 0 1.75 1.77 1.69 1.72 47886 1.72 down up incorrect
SYNH.US Syneos Health Inc 20191205 0 54.9 54.9 53.79 54.17 306339 54.17 down down correct
SYNL.US Synalloy Corporation 20191205 0 11.6 11.89 11.6 11.76 10112 11.76 up up correct
SYPR.US Sypris Solutions Inc 20191205 0 0.795 0.824 0.795 0.824 13037 0.824 up up correct
SYRS.US Syros Pharmaceuticals Inc 20191205 0 4.72 4.8 4.62 4.64 106121 4.64 down down correct
TA.US TravelCenters of America Inc 20191205 0 9.18 9.53 9 9.12 51343 9.12 down up incorrect
TACO.US Del Taco Restaurants Inc 20191205 0 7.04 7.07 6.92 6.99 491499 6.8692 down down correct
TACT.US TransAct Technologies Incorporated 20191205 0 10.8 11.026 10.51 10.55 61590 10.55 down down correct
TAIT.US Taitron Components Incorporated 20191205 0 3.03 3.1799 3.03 3.14 22292 2.8663 up up correct
TANH.US Tantech Holdings Ltd 20191205 0 2.05 2.12 2.01 2.03 513996 2.03 down up incorrect
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20191205 0 25.54 25.55 25.35 25.38 7184 21.5278 down up incorrect
TANNL.US TravelCenters of America LLC SR NT 20191205 0 25.1 25.18 25.1 25.1099 5966 21.4008 up up correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20191205 0 25.35 25.35 25.25 25.25 2108 21.444 down down correct
TAOP.US Taoping Inc 20191205 0 0.42 0.422 0.399 0.4003 15774 2.4018 down down correct
TARA.US Protara Therapeutics Inc 20191205 0 0.297 0.3 0.27 0.28 4517 11.2 down down correct
TAST.US Carrols Restaurant Group Inc 20191205 0 7.34 7.34 7.02 7.1 331735 6.4429 down down correct
TATT.US TAT Technologies Ltd 20191205 0 5.3784 5.3784 5.235 5.24 2283 5.24 down down correct
TAYD.US Taylor Devices Inc 20191205 0 10.42 10.4308 10.36 10.374 2632 10.374 down down correct
TBBK.US The Bancorp Inc 20191205 0 11.4 11.53 11.33 11.46 290365 11.46 up up correct
TBK.US Triumph Bancorp Inc 20191205 0 36.48 36.865 36.34 36.63 169525 36.63 up up correct
TBLT.US ToughBuilt Industries Inc 20191205 0 0.1988 0.2 0.1701 0.173 106284 1.73 down down correct
TBNK.US Territorial Bancorp Inc 20191205 0 31.03 31.46 30.52 30.53 11267 28.1255 down down correct
TBPH.US Theravance Biopharma Inc 20191205 0 21.52 21.63 20.9201 20.99 123398 20.99 down up incorrect
TC.US TuanChe ADR 20191205 0 2.2589 2.26 2.2 2.2 1904 8.8 down up incorrect
TCBI.US Texas Capital Bancshares Inc 20191205 0 57.5 57.93 57 57.13 440029 57.13 down down correct
TCBK.US TriCo Bancshares 20191205 0 38.48 38.69 38.45 38.61 29180 36.4567 up up correct
TCCO.US Technical Communications Corporation 20191205 0 1.85 1.9573 1.85 1.8676 6202 1.8676 up up correct
TCDA.US Tricida Inc 20191205 0 39.71 40.29 39.5 40.07 249273 40.07 up down incorrect
TCFC.US The Community Financial Corporation 20191205 0 34.46 34.6 33.85 34.43 2649 33.2662 down down correct
TCMD.US Tactile Systems Technology Inc 20191205 0 63.09 63.8 62.4101 62.74 166338 62.74 down down correct
TCOM.US Trip.com Group Limited 20191205 0 31.68 32.47 31.55 32.22 2286965 32.22 up up correct
TCON.US TRACON Pharmaceuticals Inc 20191205 0 3.28 3.28 3.01 3.05 45313 3.05 down down correct
TCPC.US BlackRock TCP Capital Corp 20191205 0 14.38 14.4 14.28 14.35 269381 11.328 down down correct
TCRR.US TCR2 Therapeutics Inc 20191205 0 16.71 17.31 16.4 16.92 87527 16.92 up down incorrect
TCX.US Tucows Inc 20191205 0 57.36 58.63 57 58.37 28743 58.37 up up correct
TDACU.US Trident Acquisitions Corp 20191205 0 10.47 10.89 10.47 10.89 600 10.89 up up correct
TDACW.US Trident Acquisitions Corp. Warrant 20191205 0 0.08 0.12 0.0792 0.12 16033 0.12 up up correct
TDW.US WT 20191205 0 0.54 0.54 0.54 0.54 465 0.0597
TEAM.US Atlassian Corporation Plc 20191205 0 124 124.71 123 123.95 768470 123.95 down down correct
TECH.US Bio 20191205 0 219.6 219.6 216.5645 217.77 134567 216.0326 down down correct
TECTP.US Tectonic Financial Inc 20191205 0 10.544 10.544 10.544 10.544 0 8.7139
TEDU.US Tarena International Inc 20191205 0 0.7663 0.818 0.7501 0.7537 16077 3.7685 down down correct
TELA.US TELA Bio Inc 20191205 0 13.33 13.33 11.77 12.07 72186 12.07 down down correct
TELL.US Tellurian Inc 20191205 0 7.18 7.22 6.82 6.845 1049234 6.845 down down correct
TENB.US Tenable Holdings Inc 20191205 0 25.1 25.45 24.33 25.28 1277949 25.28 up up correct
TENX.US Tenax Therapeutics Inc 20191205 0 1.22 1.22 1.2 1.21 14262 1.21 down down correct
TER.US Teradyne Inc 20191205 0 62.6 63.25 62.23 62.66 1196338 62.1548 up down incorrect
TESS.US TESSCO Technologies Incorporated 20191205 0 11.38 11.5289 11.18 11.23 42274 11.1969 down down correct
TFFP.US TFF Pharmaceuticals Inc 20191205 0 5.0953 5.27 5.0953 5.25 74094 5.25 up down incorrect
TFSL.US TFS Financial Corporation 20191205 0 19.55 19.65 19.49 19.58 97067 17.3625 up up correct
TGA.US TransGlobe Energy Corporation 20191205 0 1.15 1.1705 1.13 1.14 171729 1.0668 down down correct
TGLS.US Tecnoglass Inc 20191205 0 7.88 8.05 7.86 7.96 59561 7.7618 up up correct
TGTX.US TG Therapeutics Inc 20191205 0 8.29 8.38 7.63 7.68 1758215 7.68 down down correct
TH.US Target Hospitality Corp 20191205 0 4.68 4.81 4.585 4.79 143250 4.79 up up correct
THCAW.US THCAW 20191205 0 0.45 0.45 0.45 0.45 2105 0.45
THFF.US First Financial Corporation 20191205 0 44.02 44.46 44 44.25 24166 42.0482 up down incorrect
THMA.US Thimble Point Acquisition Corp 20191205 0 0.33 0.34 0.33 0.34 6290 0.34 up up correct
THMO.US ThermoGenesis Holdings Inc 20191205 0 3.01 3.06 2.95 2.95 17100 2.95 down down correct
THRM.US Gentherm Incorporated 20191205 0 42.97 44.08 42.97 43.94 200083 43.94 up up correct
THTX.US Theratechnologies Inc 20191205 0 2.89 2.9213 2.81 2.83 87145 2.83 down down correct
THWWW.US Target Hospitality Corp 20191205 0 0.6 0.6 0.6 0.6 100 0.6
TIGO.US Millicom International Cellular S.A 20191205 0 47.21 47.33 46.81 46.95 55964 46.95 down down correct
TIGR.US UP Fintech Holding Limited 20191205 0 3.27 3.44 3.257 3.4 257800 3.4 up up correct
TILE.US Interface Inc 20191205 0 16.91 17.02 16.85 16.94 270039 16.6734 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20191205 0 30.49 30.49 30.49 30.49 0 27.4223
TIPPX.US Total Income + Real Estate Fund CL C 20191205 0 29.43 29.43 29.43 29.43 0 26.0594
TIPRX.US Totl In Rl Est A 20191205 0 30.69 30.69 30.69 30.69 0 27.6117
TIPT.US Tiptree Inc 20191205 0 7.6 7.74 7.6 7.67 31186 7.3391 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20191205 0 31.19 31.19 31.19 31.19 0 28.0823
TITN.US Titan Machinery Inc 20191205 0 13.42 13.85 13.3 13.36 210689 13.36 down up incorrect
TLF.US Tandy Leather Factory Inc 20191205 0 13.46 13.46 13.45 13.45 606 12.833 down down correct
TLGT.US Teligent Inc 20191205 0 0.66 0.66 0.6 0.6222 4447 6.222 down down correct
TLRY.US Tilray Inc 20191205 0 18.78 18.9472 18.31 18.39 1563856 18.39 down down correct
TLSA.US Tiziana Life Sciences PLC 20191205 0 2.692 2.692 2.692 2.692 298 1.0768
TMDI.US Titan Medical Inc 20191205 0 0.598 0.6045 0.5121 0.536 203437 0.536 down up incorrect
TMDX.US TransMedics Group Inc 20191205 0 17.88 18.95 17.88 18.66 237741 18.66 up up correct
TMUS.US T 20191205 0 78.07 78.2 76.895 76.94 2820518 76.94 down up incorrect
TNDM.US Tandem Diabetes Care Inc 20191205 0 63.65 64.48 61.64 61.88 1594184 61.88 down down correct
TNT.US Peak Fintech Group Inc. Common Shares 20191205 0 1660 1660 1660 1660 0 1660
TNXP.US Tonix Pharmaceuticals Holding Corp 20191205 0 1.15 1.2 1.06 1.06 1190006 1.06 down up incorrect
TOMZ.US TOMI Environmental Solutions Inc 20191205 0 0.104 0.104 0.1 0.1 1681 0.8 down down correct
TOPS.US Top Ships Inc 20191205 0 0.7503 0.78 0.7315 0.7746 87907 19.365 up up correct
TOUR.US Tuniu Corporation 20191205 0 2.37 2.45 2.37 2.39 19929 2.39 up up correct
TOWN.US TowneBank 20191205 0 27.93 28.1045 27.86 28.07 67627 26.331 up up correct
TPIC.US TPI Composites Inc 20191205 0 17.85 17.918 17.29 17.33 624310 17.33 down down correct
TPST.US Tempest Therapeutics Inc 20191205 0 6 6.18 5.9 6 52881 90
TPTX.US Turning Point Therapeutics Inc 20191205 0 53.1 53.58 50.46 50.77 532968 50.77 down down correct
TREE.US LendingTree Inc 20191205 0 356.79 357.415 350.465 354.49 57531 354.49 down down correct
TRHC.US Tabula Rasa HealthCare Inc 20191205 0 44.43 44.89 41.555 41.63 446825 41.63 down down correct
TRIB.US Trinity Biotech plc 20191205 0 1.03 1.03 0.9801 0.99 49791 0.99 down down correct
TRIL.US Trillium Therapeutics Inc 20191205 0 0.3171 0.32 0.3076 0.3076 228489 0.3076 down up incorrect
TRIP.US TripAdvisor Inc 20191205 0 28.62 29.19 28.53 29.03 2240133 29.03 up down incorrect
TRIT.US Triterras Inc 20191205 0 9.87 9.89 9.8672 9.89 139200 9.89 up up correct
TRMB.US Trimble Inc 20191205 0 40.19 40.34 39.74 40 814686 40 down down correct
TRMK.US Trustmark Corporation 20191205 0 34.63 34.75 34.47 34.59 156569 32.4231 down down correct
TRNS.US Transcat Inc 20191205 0 32.58 33.56 32.55 33.23 23729 33.23 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20191205 0 0.0015 0.0015 0.0014 0.0015 1063 0.3
TROO.US TROOPS Inc 20191205 0 0.94 0.94 0.94 0.94 0 0.94
TROW.US T. Rowe Price Group Inc 20191205 0 122.44 123.11 121.98 123 563296 115.9317 up up correct
TRS.US TriMas Corporation 20191205 0 30.76 31.18 30.63 30.78 142558 30.7433 up up correct
TRST.US TrustCo Bank Corp NY 20191205 0 8.6 8.66 8.55 8.59 208348 39.5514 down up incorrect
TRUE.US TrueCar Inc 20191205 0 4.89 4.94 4.76 4.83 796933 4.83 down up incorrect
TRUP.US Trupanion Inc 20191205 0 32.55 32.62 32.15 32.59 265984 32.59 up up correct
TRVG.US trivago N.V 20191205 0 2.6 2.67 2.52 2.64 212998 2.64 up up correct
TRVI.US Trevi Therapeutics Inc 20191205 0 3.9944 3.9944 3.554 3.9 2037 3.9 down down correct
TRVN.US Trevena Inc 20191205 0 0.6693 0.7598 0.6511 0.715 1062287 0.715 up up correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20191205 0 32.32 32.85 32.26 32.49 41800 23.6123 up up correct
TSBK.US Timberland Bancorp Inc 20191205 0 29.08 29.22 28.86 28.86 3862 26.7504 down up incorrect
TSC.US TriState Capital Holdings Inc 20191205 0 24.16 24.3 24.1 24.25 73508 24.25 up up correct
TSCAP.US TriState Capital Holdings Inc 20191205 0 26.75 26.75 26.75 26.75 848 23.0065
TSCBP.US TriState Capital Holdings Inc 20191205 0 26.719 26.75 26.6 26.65 3500 23.1413 down down correct
TSCO.US Tractor Supply Company 20191205 0 96.53 98.56 96.2716 96.44 1206029 94.2242 down down correct
TSEM.US Tower Semiconductor Ltd 20191205 0 22.95 23.4 22.88 23.38 373896 23.38 up down incorrect
TSIFX.US TSIFX 20191205 0 9.99 9.99 9.99 9.99 0 9.1846
TSLA.US Tesla Inc 20191205 0 332.83 334.4227 327.25 330.37 18684880 66.074 down down correct
TTD.US The Trade Desk Inc 20191205 0 245 245.86 236.5 240.42 1019058 24.042 down up incorrect
TTEC.US TTEC Holdings Inc 20191205 0 40.11 40.11 36.87 38.11 910282 36.1495 down down correct
TTEK.US Tetra Tech Inc 20191205 0 87.35 87.7889 85.52 86.03 253631 84.95 down down correct
TTGT.US TechTarget Inc 20191205 0 25.22 25.33 24.28 24.81 303559 24.81 down down correct
TTMI.US TTM Technologies Inc 20191205 0 13.78 13.86 13.41 13.54 1315689 13.54 down down correct
TTNP.US Titan Pharmaceuticals Inc 20191205 0 0.1845 0.1893 0.16 0.173 197401 5.19 down down correct
TTOO.US T2 Biosystems Inc 20191205 0 1.23 1.29 1.17 1.21 412776 1.21 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20191205 0 1.635 1.7 1.61 1.69 430944 1.5578 up down incorrect
TTWO.US Take 20191205 0 121.73 124.0579 121.14 123.97 986062 123.97 up up correct
TURN.US 180 Degree Capital Corp 20191205 0 2.1363 2.141 2.12 2.1249 13767 6.3747 down down correct
TUSK.US Mammoth Energy Services Inc 20191205 0 1.73 1.73 1.57 1.63 204937 1.63 down down correct
TVTX.US Travere Therapeutics Inc 20191205 0 13.31 13.41 12.8 12.92 435289 12.92 down down correct
TVTY.US Tivity Health Inc 20191205 0 22.85 23.13 22.26 22.32 321791 22.32 down down correct
TW.US Tradeweb Markets Inc 20191205 0 44.59 45.68 44.59 45.04 740200 44.6164 up up correct
TWIN.US Twin Disc Incorporated 20191205 0 9.92 10.04 9.857 9.96 14305 9.96 up down incorrect
TWNK.US Hostess Brands Inc 20191205 0 13.98 14.1 13.81 14.07 629192 14.07 up up correct
TWNKW.US Hostess Brands Inc 20191205 0 1.52 1.6597 1.52 1.6597 38178 1.6597 up up correct
TWOU.US 2U Inc 20191205 0 23.21 23.55 23.03 23.25 1223270 23.25 up up correct
TWST.US Twist Bioscience Corporation 20191205 0 23.57 23.59 22.73 23.34 162561 23.34 down down correct
TXG.US 10x Genomics Inc 20191205 0 63.67 63.82 60.05 62.61 158366 62.61 down down correct
TXMD.US TherapeuticsMD Inc 20191205 0 2.44 2.48 2.36 2.39 2125713 2.39 down down correct
TXN.US Texas Instruments Incorporated 20191205 0 120.57 120.81 119.77 120.74 3260373 114.5931 up up correct
TXRH.US Texas Roadhouse Inc 20191205 0 56.86 57 56.13 56.34 568880 54.9087 down down correct
TYHT.US Shineco Inc 20191205 0 0.82 0.83 0.731 0.81 133185 7.29 down up incorrect
TYME.US Tyme Technologies Inc 20191205 0 1.15 1.15 1.06 1.06 400339 1.06 down down correct
TZOO.US Travelzoo 20191205 0 10.03 10.2 9.95 9.97 20640 9.97 down down correct
UAL.US United Airlines Holdings Inc 20191205 0 89.1 89.33 87.6 87.86 1959655 87.86 down down correct
UBCP.US United Bancorp Inc 20191205 0 13 13.23 12.9641 13 8397 11.8994
UBFO.US United Security Bancshares 20191205 0 10.2518 10.31 10.2518 10.29 36034 9.1411 up up correct
UBOH.US United Bancshares Inc 20191205 0 21.63 22.5787 21.12 21.65 3090 20.5822 up up correct
UBSI.US United Bankshares Inc 20191205 0 37.92 37.99 37.59 37.72 297533 34.1347 down down correct
UBX.US Unity Biotechnology Inc 20191205 0 7.43 7.58 7 7.07 184875 7.07 down down correct
UCBI.US United Community Banks Inc 20191205 0 30.96 31.12 30.84 30.96 312486 28.9706
UCTT.US Ultra Clean Holdings Inc 20191205 0 22.31 22.5831 21.94 22.15 401832 22.15 down up incorrect
UEIC.US Universal Electronics Inc 20191205 0 55.67 56.46 55.4 56.07 75441 56.07 up up correct
UEPS.US Net 1 UEPS Technologies Inc 20191205 0 3.62 3.69 3.59 3.67 148444 3.67 up up correct
UFCS.US United Fire Group Inc 20191205 0 43.52 43.93 43.37 43.46 65725 40.8571 down down correct
UFPI.US UFP Industries Inc 20191205 0 48.77 49.43 48.65 48.82 394362 47.9367 up down incorrect
UFPT.US UFP Technologies Inc 20191205 0 45.36 45.36 44.16 45.08 41124 45.08 down down correct
UG.US United 20191205 0 20.0984 20.0984 19.755 19.8 1473 18.3814 down up incorrect
UHAL.US AMERCO 20191205 0 354.42 358.84 354.29 355.61 68006 352.2445 up up correct
UIHC.US United Insurance Holdings Corp 20191205 0 12.19 12.33 11.96 12.11 119940 11.163 down down correct
ULBI.US Ultralife Corporation 20191205 0 8.4655 8.4655 8.05 8.17 12324 8.17 down down correct
ULH.US Universal Logistics Holdings Inc 20191205 0 18.78 18.92 18.46 18.8 44885 18.2376 up up correct
ULTA.US Ulta Beauty Inc 20191205 0 241.1 244.2764 234.69 236.02 3064414 236.02 down down correct
UMBF.US UMB Financial Corporation 20191205 0 66.44 67.35 66.42 67.17 151094 64.5375 up up correct
UMPQ.US Umpqua Holdings Corporation 20191205 0 16.49 16.53 16.33 16.41 1154693 14.711 down down correct
UNAM.US Unico American Corporation 20191205 0 6.25 6.25 6.25 6.25 486 6.25
UNB.US Union Bankshares Inc 20191205 0 32.9301 33.13 32.9301 33.13 1104 30.101 up up correct
UNIQX.US UNIQX 20191205 0 26.6 26.6 26.6 26.6 0 24.3848
UNIT.US Uniti Group Inc 20191205 0 6.9 6.97 6.71 6.8 1341901 5.8432 down up incorrect
UNTY.US Unity Bancorp Inc 20191205 0 22.3 22.365 22.177 22.25 8495 21.383 down down correct
UONE.US Urban One Inc 20191205 0 2.01 2.01 2.01 2.01 349 2.01
UONEK.US Urban One Inc 20191205 0 2.0597 2.09 1.94 1.94 2773 1.94 down down correct
UPLD.US Upland Software Inc 20191205 0 36.75 36.89 36.08 36.25 156811 36.25 down up incorrect
UPWK.US Upwork Inc 20191205 0 11.45 11.51 11.33 11.45 677978 11.45
URBN.US Urban Outfitters Inc 20191205 0 25.29 25.73 25.29 25.37 2248331 25.37 up up correct
URGN.US UroGen Pharma Ltd 20191205 0 31.23 31.37 29.43 30.73 162775 30.73 down down correct
USAK.US USA Truck Inc 20191205 0 7.42 7.42 7.18 7.23 32439 7.23 down down correct
USAP.US Universal Stainless & Alloy Products Inc 20191205 0 13.94 14.17 13.71 14.17 26492 14.17 up up correct
USAU.US U.S. Gold Corp 20191205 0 0.85 0.85 0.8251 0.831 73391 8.31 down down correct
USEG.US U.S. Energy Corp 20191205 0 0.34 0.3465 0.338 0.338 6490 3.38 down down correct
USIO.US Usio Inc 20191205 0 1.86 1.99 1.83 1.83 1672 1.83 down up incorrect
USLM.US United States Lime & Minerals Inc 20191205 0 99.32 99.46 96.5527 97.22 10623 96.0873 down down correct
USQIX.US USQ Core Real Estate Fund 20191205 0 25.81 25.81 25.81 25.81 0 23.814
USQSX.US USQ Core Real Estate Fund 20191205 0 25.81 25.81 25.81 25.81 0 23.8147
USWS.US U.S. Well Services Inc 20191205 0 1.415 1.42 1.36 1.36 5917 4.76 down up incorrect
UTHR.US United Therapeutics Corporation 20191205 0 91.59 91.79 89.93 90.23 363255 90.23 down down correct
UTMD.US Utah Medical Products Inc 20191205 0 104.3501 105.4 103 104 8480 99.5938 down down correct
UTSI.US UTStarcom Holdings Corp 20191205 0 2.96 2.9748 2.96 2.9613 2637 2.9613 up up correct
UVSP.US Univest Financial Corporation 20191205 0 26.07 26.13 25.93 26.06 80715 24.3074 down down correct
UXIN.US Uxin Limited 20191205 0 2.47 2.52 2.46 2.51 343328 2.51 up down incorrect
VALU.US Value Line Inc 20191205 0 26.67 26.7 25.92 26 2254 24.565 down up incorrect
VBFC.US Village Bank and Trust Financial Corp 20191205 0 37 37 35.32 35.32 686 35.2317 down up incorrect
VBIV.US VBI Vaccines Inc 20191205 0 0.8 0.8199 0.78 0.8071 2612027 0.8071 up down incorrect
VBLT.US Vascular Biogenics Ltd 20191205 0 1.21 1.26 1.21 1.25 36191 1.25 up up correct
VBTX.US Veritex Holdings Inc 20191205 0 25.9 26 25.78 25.85 323551 24.4284 down down correct
VC.US Visteon Corporation 20191205 0 93.04 93.92 91.08 93.71 171804 93.71 up up correct
VCEL.US Vericel Corporation 20191205 0 18.78 18.99 18.28 18.35 343584 18.35 down down correct
VCMIX.US Versus Capital Multi 20191205 0 28.3 28.3 28.3 28.3 0 26.1126
VCNX.US Vaccinex Inc 20191205 0 5.3958 5.3958 4.96 4.96 3577 4.96 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20191205 0 25.59 25.59 25.59 25.59 0 24.0982
VCTR.US Victory Capital Holdings Inc 20191205 0 20.15 20.585 19.84 20.01 80426 19.3961 down up incorrect
VCYT.US Veracyte Inc 20191205 0 28.5 30.03 28.37 29.99 904034 29.99 up up correct
VECO.US Veeco Instruments Inc 20191205 0 13.63 13.94 13.4329 13.64 160443 13.64 up up correct
VEON.US VEON Ltd 20191205 0 2.56 2.56 2.5 2.5 18448633 2.3326 down down correct
VERB.US Verb Technology Company Inc 20191205 0 0.8681 0.8975 0.78 0.8136 156156 0.8136 down down correct
VERBW.US Verb Technology Company Inc 20191205 0 0.45 0.45 0.25 0.3 6425 0.3 down down correct
VERI.US Veritone Inc 20191205 0 2.88 3.03 2.83 2.88 296892 2.88
VERO.US Venus Concept Inc 20191205 0 3.08 3.08 2.76 2.8299 17891 2.8299 down down correct
VERU.US Veru Inc 20191205 0 2.21 2.27 2.19 2.225 292418 2.225 up up correct
VERY.US Vericity Inc 20191205 0 19.4 19.4 18.5 19.15 1801 12.9646 down down correct
VFF.US Village Farms International Inc 20191205 0 6.38 6.44 6.24 6.34 413757 6.34 down down correct
VFLEX.US VFLEX 20191205 0 25.43 25.43 25.43 25.43 0 22.8287
VG.US Vonage Holdings Corp 20191205 0 7.41 7.515 7.22 7.25 2545852 7.25 down up incorrect
VIA.US Via Renewables Inc 20191205 0 10.52 10.79 10.28 10.39 157184 9.0009 down down correct
VIAC.US ViacomCBS Inc 20191205 0 41 41.24 40.16 40.86 5518694 38.1655 down down correct
VIACA.US ViacomCBS Inc 20191205 0 43.44 44.8012 42.0136 44.5 36903 41.8678 up up correct
VIASP.US Via Renewables Inc 20191205 0 25.261 25.261 25.152 25.199 5300 20.9002 down down correct
VIAV.US Viavi Solutions Inc 20191205 0 14.54 14.84 14.47 14.75 2622467 14.75 up up correct
VICR.US Vicor Corporation 20191205 0 41.61 42.175 41.54 42.01 239045 42.01 up up correct
VINO.US Gaucho Group Holdings Inc 20191205 0 0.37 0.408 0.331 0.408 11500 6.12 up up correct
VIOT.US Viomi Technology Co. Ltd 20191205 0 8.59 8.59 8.41 8.48 24732 8.48 down down correct
VIR.US Vir Biotechnology Inc 20191205 0 13.63 13.91 12.94 13.02 91044 13.02 down up incorrect
VIRC.US Virco Mfg. Corporation 20191205 0 3.96 4 3.96 3.96 3917 3.96
VIRT.US Virtu Financial Inc 20191205 0 16.51 16.82 16.4138 16.81 593427 15.5447 up up correct
VIRX.US Viracta Therapeutics Inc 20191205 0 2.6 3.8 2 3.5 2808720 3.5 up up correct
VISL.US Vislink Technologies Inc 20191205 0 0.2807 0.3 0.26 0.2775 81472 1.665 down down correct
VIVE.US Viveve Medical Inc 20191205 0 8.8 8.813 8.2 8.4 120142 8.4 down down correct
VIVO.US Meridian Bioscience Inc 20191205 0 9.08 9.25 9.0434 9.09 483170 9.09 up up correct
VJET.US voxeljet AG 20191205 0 2.1 2.16 2.09 2.15 12334 10.75 up up correct
VKTX.US Viking Therapeutics Inc 20191205 0 7.15 7.36 6.93 6.955 1865611 6.955 down down correct
VLDR.US Velodyne Lidar Inc 20191205 0 10.13 10.13 10.12 10.13 962 10.13
VLDRW.US Velodyne Lidar Inc 20191205 0 0.4 0.4 0.4 0.4 26200 0.4
VLGEA.US Village Super Market Inc 20191205 0 25.8 25.98 25.44 25.69 20988 23.6405 down down correct
VLY.US Valley National Bancorp 20191205 0 11.14 11.215 11.06 11.09 4130833 10.0556 down down correct
VLYPO.US Valley National Bancorp 20191205 0 26.17 26.17 25.88 26 6506 22.9681 down down correct
VLYPP.US Valley National Bancorp 20191205 0 27.312 27.44 27.23 27.23 8998 23.9663 down up incorrect
VMD.US Viemed Healthcare Inc 20191205 0 6.1 6.15 6.06 6.13 5106 6.13 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20191205 0 17.13 17.26 16.98 17.11 581359 17.11 down down correct
VNET.US 21Vianet Group Inc 20191205 0 7.02 7.11 6.98 7.04 115044 7.04 up up correct
VNOM.US Viper Energy Partners LP 20191205 0 24.47 24.84 24.12 24.38 244706 21.9963 down down correct
VOD.US Vodafone Group Plc 20191205 0 18.95 19.035 18.9 18.95 3504715 16.7714
VOXX.US VOXX International Corporation 20191205 0 4.5471 4.5471 4.38 4.47 22233 4.47 down down correct
VQS.US Viq Solutions Inc 20191205 0 1.6619 1.6623 1.5999 1.6623 4631 1.6623 up up correct
VRA.US Vera Bradley Inc 20191205 0 11.28 11.5298 11.06 11.205 386428 11.205 down down correct
VRAY.US ViewRay Inc 20191205 0 3.99 4.07 3.98 4.02 4441974 4.02 up down incorrect
VRCA.US Verrica Pharmaceuticals Inc 20191205 0 14.03 14.38 13.52 13.61 86632 13.61 down down correct
VRDN.US Viridian Therapeutics Inc 20191205 0 0.685 0.685 0.5857 0.61 32884 9.15 down up incorrect
VREX.US Varex Imaging Corporation 20191205 0 30.1 30.27 29.51 30.17 243094 30.17 up up correct
VRME.US VerifyMe Inc 20191205 0 0.07 0.07 0.0683 0.07 280 3.5
VRNA.US Verona Pharma plc 20191205 0 3.8043 4.47 3.8043 4.02 51594 4.02 up up correct
VRNS.US Varonis Systems Inc 20191205 0 76.5 76.995 75.95 76.73 475173 25.5767 up up correct
VRNT.US Verint Systems Inc 20191205 0 55.2662 55.4862 50.5374 51.0773 2609544 26.02 down down correct
VRRM.US Verra Mobility Corporation 20191205 0 14.25 14.32 14.05 14.28 1666979 14.28 up up correct
VRSK.US Verisk Analytics Inc 20191205 0 145.34 146.56 145.34 146.02 599079 143.9797 up up correct
VRSN.US VeriSign Inc 20191205 0 186.88 186.88 184.11 185.57 604846 185.57 down down correct
VRTS.US Virtus Investment Partners Inc 20191205 0 117.88 118.45 116.415 116.66 39543 112.2561 down up incorrect
VRTX.US Vertex Pharmaceuticals Incorporated 20191205 0 223.77 224.31 221.3458 223.07 767150 223.07 down down correct
VS.US Versus Systems Inc 20191205 0 0.1633 0.1727 0.1594 0.169 766 2.704 up up correct
VSAT.US Viasat Inc 20191205 0 72.26 72.82 71.51 72 347877 72 down down correct
VSEC.US VSE Corporation 20191205 0 40.005 40.08 39.33 39.49 10648 38.6713 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20191205 0 6.39 6.39 6.39 6.39 0 5.8908
VSLCX.US Invesco Senior Loan Fund Class C 20191205 0 6.4 6.4 6.4 6.4 0 5.9893
VSLYX.US If Inv Snr Fnd Y 20191205 0 6.39 6.39 6.39 6.39 0 5.8614
VSTM.US Verastem Inc 20191205 0 1.39 1.39 1.25 1.25 2034307 1.25 down down correct
VTGN.US VistaGen Therapeutics Inc 20191205 0 0.4 0.45 0.4 0.4302 392642 0.4302 up up correct
VTNR.US Vertex Energy Inc 20191205 0 1.608 1.636 1.59 1.59 50014 1.59 down up incorrect
VTRS.US Viatris Inc 20191205 0 19.05 19.07 18.64 18.9 4667497 18.4695 down down correct
VTSI.US VirTra Inc 20191205 0 3.538 3.54 3.48 3.48 10926 3.48 down down correct
VTVT.US vTv Therapeutics Inc 20191205 0 1.56 1.56 1.47 1.5 71155 1.5 down down correct
VUZI.US Vuzix Corporation 20191205 0 2.47 2.5 2.37 2.4 166332 2.4 down down correct
VVPR.US VivoPower International PLC 20191205 0 1.1018 1.1261 1.1 1.11 1774 1.11 up up correct
VWTR.US Vidler Water Resources Inc 20191205 0 10.76 10.81 10.49 10.535 53906 10.535 down up incorrect
VXRT.US Vaxart Inc 20191205 0 0.335 0.335 0.305 0.315 215742 0.315 down down correct
VYGR.US Voyager Therapeutics Inc 20191205 0 14.31 14.55 13.5687 13.72 397786 13.72 down down correct
VYNE.US VYNE Therapeutics Inc 20191205 0 16.344 17.32 15.8 16.52 22000 16.52 up up correct
VYNT.US Vyant Bio Inc 20191205 0 7.49 7.72 5.5 5.51 759200 5.51 down down correct
WABC.US Westamerica Bancorporation 20191205 0 65.79 65.85 65.4 65.46 75273 61.9112 down down correct
WAFD.US Washington Federal Inc 20191205 0 36.77 36.94 36.52 36.71 315687 34.4317 down down correct
WAFU.US Wah Fu Education Group Limited 20191205 0 1.55 1.726 1.55 1.65 16497 1.65 up down incorrect
WASH.US Washington Trust Bancorp Inc 20191205 0 52.45 53.06 52.13 52.54 31891 47.6986 up down incorrect
WATT.US Energous Corporation 20191205 0 1.96 2.02 1.934 1.96 402656 1.96
WB.US Weibo Corporation 20191205 0 42.72 44.51 42.4213 43.86 2191621 43.86 up up correct
WBA.US Walgreens Boots Alliance Inc 20191205 0 59.06 59.31 58.47 59.1 3815803 54.5123 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20191205 0 25.84 25.84 25.535 25.5999 4634 25.5999 down down correct
WDAY.US Workday Inc 20191205 0 164.38 165.29 159.6874 160.97 4251098 160.97 down down correct
WDC.US Western Digital Corporation 20191205 0 47.8 48.18 47.24 47.39 3782199 46.4088 down down correct
WDFC.US WD 20191205 0 193.25 194.325 192.99 194.08 61764 189.1817 up up correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20191205 0 13.24 13.24 13.24 13.24 0 12.9835
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20191205 0 13.61 13.61 13.61 13.61 0 13.2965
WEN.US The Wendy's Company 20191205 0 21.45 21.59 21.27 21.5 2219247 20.7896 up down incorrect
WERN.US Werner Enterprises Inc 20191205 0 35.76 36.15 35.53 36.1 296201 35.427 up up correct
WESFX.US Wildermuth Endowment Strategy Fund 20191205 0 13.74 13.74 13.74 13.74 0 13.4595
WETF.US WisdomTree Investments Inc 20191205 0 4.78 4.79 4.65 4.71 427093 4.4763 down down correct
WEYS.US Weyco Group Inc 20191205 0 24.37 24.41 24.1 24.18 10645 22.2278 down down correct
WFCF.US Where Food Comes From Inc 20191205 0 1.55 1.62 1.5 1.62 28800 6.4153 up up correct
WHF.US WhiteHorse Finance Inc 20191205 0 13.8 13.875 13.75 13.83 1019002 10.5664 up up correct
WHFBZ.US WHFBZ 20191205 0 25.8369 26.04 25.8369 25.95 9890 22.8682 up down incorrect
WHLM.US Wilhelmina International Inc 20191205 0 3.5081 3.5081 2.999 3.32 1551 3.32 down down correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20191205 0 1.99 2.07 1.83 1.88 24644 1.88 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20191205 0 15 15 14.34 14.5 2100 14.5 down down correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20191205 0 11.11 11.3842 11.1 11.2 5722 11.2 up down incorrect
WILC.US G. Willi 20191205 0 11.7 11.91 11.5755 11.9 1657 11.2223 up up correct
WINA.US Winmark Corporation 20191205 0 176.35 178 175.03 175.03 14180 164.9808 down down correct
WING.US Wingstop Inc 20191205 0 79.23 80.43 79.01 80.19 706749 76.5356 up up correct
WIRE.US Encore Wire Corporation 20191205 0 56.89 57.6 56.53 57.08 50686 56.9204 up up correct
WISA.US Summit Wireless Technologies Inc 20191205 0 0.8109 0.8301 0.79 0.7955 15309 15.91 down up incorrect
WIX.US Wix.com Ltd 20191205 0 121.15 121.95 118.41 118.75 364861 118.75 down down correct
WKHS.US Workhorse Group Inc 20191205 0 2.85 3.175 2.78 3.02 5099124 3.02 up up correct
WKSP.US Worksport Ltd. Common Stock 20191205 0 0.071 0.099 0.071 0.099 30300 0.099 up up correct
WLDN.US Willdan Group Inc 20191205 0 28.99 29.09 28.69 28.91 68051 28.91 down down correct
WLFC.US Willis Lease Finance Corporation 20191205 0 61.87 61.98 60.92 60.92 4820 60.92 down down correct
WLTW.US Willis Towers Watson Public Limited Company 20191205 0 193.23 194.09 192.48 193.92 379507 188.7922 up up correct
WMPN.US William Penn Bancorporation 20191205 0 34.1 34.1 34.1 34.1 437 2.6568
WNEB.US Western New England Bancorp Inc 20191205 0 9.75 9.85 9.74 9.74 19966 9.2003 down down correct
WORX.US SCWorx Corp 20191205 0 2.722 2.91 2.65 2.7 10559 2.7 down down correct
WPRT.US Westport Fuel Systems Inc 20191205 0 2.38 2.4 2.275 2.29 531898 2.29 down down correct
WRAP.US Wrap Technologies Inc 20191205 0 5.48 5.85 5.36 5.73 533043 5.73 up down incorrect
WRLD.US World Acceptance Corporation 20191205 0 92.56 93.235 91.9 92.31 50947 92.31 down down correct
WSBC.US WesBanco Inc 20191205 0 36.56 36.76 36.42 36.57 343804 33.1332 up up correct
WSBF.US Waterstone Financial Inc 20191205 0 18.51 18.551 18.45 18.5 47244 16.0294 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20191205 0 17.88 17.92 17.58 17.61 286139 17.61 down down correct
WSFS.US WSFS Financial Corporation 20191205 0 43.63 43.81 43.42 43.48 248852 42.3692 down down correct
WSTG.US Wayside Technology Group Inc 20191205 0 14.32 14.72 14.32 14.5 9439 13.6461 up up correct
WTBA.US West Bancorporation Inc 20191205 0 24.75 24.75 24.22 24.28 10401 22.4322 down up incorrect
WTER.US The Alkaline Water Company Inc 20191205 0 1.09 1.1399 1.09 1.12 86953 1.12 up up correct
WTFC.US Wintrust Financial Corporation 20191205 0 67.94 67.99 67.44 67.51 397945 64.8693 down down correct
WTFCM.US Wintrust Financial Corporation 20191205 0 28.47 28.47 28.15 28.16 4562 24.8876 down down correct
WTRH.US Waitr Holdings Inc 20191205 0 0.5259 0.54 0.4244 0.4501 1645824 0.4501 down down correct
WTW.US Weight Watchers International Inc 20191205 0 43.7 43.78 43.14 43.18 17814 43.18 down down correct
WVE.US Wave Life Sciences Ltd 20191205 0 35.27 35.27 32.09 32.48 360749 32.48 down down correct
WVFC.US WVS Financial Corp 20191205 0 15.7033 15.7033 15.4 15.7 2269 14.8785 down down correct
WVVI.US Willamette Valley Vineyards Inc 20191205 0 6.96 7.04 6.95 6.9505 4453 6.9505 down up incorrect
WVVIP.US Willamette Valley Vineyards Inc 20191205 0 4.58 4.78 4.58 4.78 2843 4.4436 up up correct
WW.US WW International Inc 20191205 0 43.64 43.94 43.06 43.175 908598 43.175 down down correct
WWD.US Woodward Inc 20191205 0 118.85 120.06 118.85 119.71 451591 118.3877 up up correct
WYNN.US Wynn Resorts Limited 20191205 0 119.29 119.8 117.52 118.27 819215 117.2858 down down correct
XAIR.US Beyond Air Inc 20191205 0 4.55 4.715 4.15 4.2167 142275 4.2167 down down correct
XBIO.US Xenetic Biosciences Inc 20191205 0 1.31 1.35 1.2286 1.25 489685 1.25 down down correct
XBIT.US XBiotech Inc 20191205 0 11.44 11.68 10.81 11.02 235989 11.02 down down correct
XCAPX.US ACAP Strategic Fund 20191205 0 18.16 18.16 18.16 18.16 0 17.4418
XCBFX.US Capstone Church Bond Fund 20191205 0 12 12 12 12 0 12
XCLIX.US XCLIX 20191205 0 10.57 10.57 10.57 10.57 0 10.0362
XCUR.US Exicure Inc 20191205 0 3.03 3.05 2.7101 2.84 339306 2.84 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20191205 0 13.47 13.47 13.47 13.47 0 13.47
XEL.US Xcel Energy Inc 20191205 0 61.81 62.16 61.56 62.14 1811978 58.5153 up up correct
XELA.US Exela Technologies Inc 20191205 0 0.2948 0.2968 0.273 0.2775 251570 0.8325 down up incorrect
XELB.US Xcel Brands Inc 20191205 0 1.36 1.3817 1.348 1.348 4964 1.348 down down correct
XENE.US Xenon Pharmaceuticals Inc 20191205 0 14.39 14.39 12.6101 13.88 292460 13.88 down down correct
XENT.US Intersect ENT Inc 20191205 0 21.38 21.49 21.16 21.4 165006 21.4 up up correct
XERS.US Xeris Pharmaceuticals Inc 20191205 0 8.81 8.95 8.6 8.68 97400 8.68 down down correct
XFOR.US X4 Pharmaceuticals Inc 20191205 0 10.88 11.8 10.435 10.68 131864 10.68 down up incorrect
XGEIX.US Guggenheim Energy & Income Fund 20191205 0 910.92 910.92 910.92 910.92 0 676.4667
XGN.US Exagen Inc 20191205 0 18.15 19.01 17.61 18 71465 18 down down correct
XILSX.US Pioneer ILS Interval Fund 20191205 0 8.27 8.27 8.27 8.27 0 7.8593
XLNX.US Xilinx Inc 20191205 0 90.35 91.33 89.94 90.67 2440859 89.1344 up up correct
XLRN.US Acceleron Pharma Inc 20191205 0 49.07 49.07 48.33 48.68 463350 48.68 down down correct
XNCR.US Xencor Inc 20191205 0 40.72 41.49 40.42 40.61 415354 40.61 down down correct
XNET.US Xunlei Limited 20191205 0 4.94 5.01 4.755 4.94 457604 4.94
XOMA.US XOMA Corporation 20191205 0 24.36 24.39 23.58 24.31 225767 24.31 down down correct
XONE.US The ExOne Company 20191205 0 6.7 6.875 6.66 6.75 49197 6.75 up up correct
XPEL.US XPEL Inc 20191205 0 16.02 16.05 15.493 15.57 84835 15.57 down down correct
XPER.US Xperi Holding Corporation 20191205 0 19 19.1149 18.75 18.78 277646 18.0789 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20191205 0 6.39 6.39 6.39 6.39 0 5.8873
XRAY.US DENTSPLY SIRONA Inc 20191205 0 57.75 58.53 57.75 58.29 1435241 57.3395 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20191205 0 38.43 38.61 37.78 37.82 2357427 34.4406 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20191205 0 11.68 11.68 11.68 11.68 0 10.7941
XSICX.US Voya Senior Income Fund Class 20191205 0 11.65 11.65 11.65 11.65 0 10.8696
XSIIX.US ING Senior Incm Fd 20191205 0 11.64 11.64 11.64 11.64 0 10.701
XSIWX.US ING Senior Incm Fd 20191205 0 11.69 11.69 11.69 11.69 0 10.7511
XSLCX.US Invesco Senior Loan Fund Class 20191205 0 6.39 6.39 6.39 6.39 0 6.39
XSPA.US XpresSpa Group Inc 20191205 0 0.732 0.7699 0.7 0.7289 74579 2.1867 down down correct
XTLB.US XTL Biopharmaceuticals Ltd 20191205 0 1.3 1.307 1.3 1.3 3613 1.3
XXII.US 22nd Century Group Inc. Common Stock 20191205 0 1.05 1.05 1 1 742054 1 down down correct
YELL.US Yellow Corporation 20191205 0 3.16 3.22 3.08 3.16 590000 3.16
YI.US 111 Inc 20191205 0 5.0106 5.1 5 5.1 7272 5.1 up down incorrect
YJ.US Yunji Inc 20191205 0 4.6 4.9168 4.51 4.83 508786 4.83 up up correct
YMAB.US Y 20191205 0 33.88 34.495 32.57 32.97 112848 32.97 down down correct
YMTX.US Yumanity Therapeutics Inc 20191205 0 2.78 4.2 2.62 3.79 1094339 75.8 up up correct
YNDX.US Yandex N.V 20191205 0 40.45 40.49 39.98 40.23 1599060 40.23 down down correct
YORW.US The York Water Company 20191205 0 43.94 44.41 43.45 44.41 34253 43.0008 up up correct
YTEN.US Yield10 Bioscience Inc 20191205 0 0.14 0.14 0.133 0.1338 77740 5.352 down down correct
YTRA.US Yatra Online Inc 20191205 0 3.4 3.45 3.35 3.37 31637 3.37 down down correct
YVR.US Liquid Media Group Ltd 20191205 0 3.08 3.1 2.92 2.94 138287 2.94 down up incorrect
YY.US JOYY Inc 20191205 0 60.48 61.755 59.29 59.4 917538 57.0553 down down correct
Z.US Zillow Group Inc 20191205 0 40.51 41.09 40.5 41.05 1603209 41.05 up up correct
ZBRA.US Zebra Technologies Corporation 20191205 0 254.35 254.52 250.85 251.62 355935 251.62 down up incorrect
ZD.US Ziff Davis Inc. 20191205 0 96.45 97.38 94.45 97.14 527778 97.14 up up correct
ZEST.US Ecoark Holdings Inc. Common Stock 20191205 0 1.1 1.22 1.1 1.19 127336 1.19 up up correct
ZEUS.US Olympic Steel Inc 20191205 0 17.15 17.39 16.92 17.16 68639 16.9894 up up correct
ZG.US Zillow Group Inc 20191205 0 40.13 40.84 40.13 40.78 308731 40.78 up up correct
ZGNX.US Zogenix Inc 20191205 0 46.69 46.69 45.3 45.58 561052 45.58 down down correct
ZION.US Zions Bancorporation National Association 20191205 0 49.44 49.57 49.05 49.3 1271649 46.3225 down up incorrect
ZIONL.US ZIONL 20191205 0 29.14 29.26 29.14 29.15 800 25.7187 up up correct
ZIONO.US Zions Bancorporation National Association 20191205 0 27.54 27.54 27.14 27.26 6700 24.2818 down down correct
ZIONP.US Zions Bancorporation National Association 20191205 0 24.2 24.29 24.2 24.29 211 22.3359 up down incorrect
ZIOP.US ZIOPHARM Oncology Inc 20191205 0 5.31 5.35 5.01 5.09 1164556 5.09 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20191205 0 0.11 0.12 0.101 0.1181 170841 0.1181 up down incorrect
ZIXI.US Zix Corporation 20191205 0 7.4 7.4 7.065 7.11 667083 7.11 down down correct
ZKIN.US ZK International Group Co. Ltd 20191205 0 1.264 1.3 1.2505 1.29 40731 1.29 up up correct
ZLAB.US Zai Lab Limited 20191205 0 41 42.22 40.85 41.16 169235 41.16 up up correct
ZM.US Zoom Video Communications Inc 20191205 0 70.03 70.75 69.22 69.67 3904978 69.67 down down correct
ZNGA.US Zynga Inc 20191205 0 6.25 6.29 6.19 6.24 7739556 6.24 down up incorrect
ZS.US Zscaler Inc 20191205 0 49.8 50.16 47.71 48.11 3200377 48.11 down down correct
ZSAN.US Zosano Pharma Corporation 20191205 0 1.7 1.7376 1.68 1.71 200145 1.71 up up correct
ZUMZ.US Zumiez Inc 20191205 0 30.26 31.33 30.2 30.56 923270 30.56 up up correct
ZVO.US Zovio Inc 20191205 0 2.24 2.28 2.11 2.16 76183 2.16 down down correct
ZVZZT.US NASDAQ TEST STOCK 20191205 0 10.02 10.02 9.99 10.02 976469 10.02
ZWZZT.US NASDAQ TEST STOCK 20191205 0 13.81 13.81 11.16 11.16 700 11.16 down down correct
ZYNE.US Zynerba Pharmaceuticals Inc 20191205 0 5.94 5.94 5.63 5.65 347604 5.65 down down correct
ZYXI.US Zynex Inc 20191205 0 10.37 10.5344 9.92 10 257390 10 down down correct

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