CollectAI

close-nasdaq_stocks

2019/12/11

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20191211 0 10.26 10.26 10.26 10.26 0 9.4795
AACG.US ATA Creativity Global 20191211 0 1.52 1.52 1.4589 1.4847 10201 1.4847 down down correct
AADI.US Aadi Bioscience Inc 20191211 0 8.325 8.685 8.145 8.523 3788 8.523 up up correct
AAIDX.US AAIDX 20191211 0 25.86 25.86 25.86 25.86 0 22.9286
AAL.US American Airlines Group Inc 20191211 0 27.08 27.1 26.68 26.86 5435419 26.7611 down down correct
AAME.US Atlantic American Corporation 20191211 0 1.7161 2.075 1.7161 1.76 3710 1.7509 up up correct
AAOI.US Applied Optoelectronics Inc 20191211 0 10.28 10.97 10.28 10.96 1017258 10.96 up up correct
AAON.US AAON Inc 20191211 0 48.94 49.52 48.7 49.35 139842 48.7786 up up correct
AAPL.US Apple Inc 20191211 0 268.81 271.1 268.5 270.77 19723391 66.7017 up up correct
AATC.US Image Sensing Systems Inc 20191211 0 4.47 4.5 4.47 4.5 2900 4.2817 up up correct
AAWW.US Atlas Air Worldwide Holdings Inc 20191211 0 26.35 26.8 26.12 26.65 219242 26.65 up down incorrect
ABCB.US Ameris Bancorp 20191211 0 43.37 43.62 42.92 43.24 343182 41.6891 down down correct
ABEO.US Abeona Therapeutics Inc 20191211 0 3.39 4.18 3.32 4.02 3386016 4.02 up up correct
ABIO.US ARCA biopharma Inc 20191211 0 5.27 5.45 5.22 5.39 65578 5.39 up up correct
ABMD.US Abiomed Inc 20191211 0 179.53 181.89 178.05 178.87 478991 178.87 down down correct
ABST.US Absolute Software Corporation 20191211 0 6.41 6.49 6.4 6.49 12200 6.1984 up up correct
ABTX.US Allegiance Bancshares Inc 20191211 0 36.8 36.84 36.26 36.31 64144 35.3994 down down correct
ABUS.US Arbutus Biopharma Corporation 20191211 0 2.36 2.43 2.26 2.4 273089 2.4 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20191211 0 6.03 6.03 5.89 5.99 2480 5.99 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20191211 0 46.16 46.65 44.6827 45.01 1982420 45.01 down down correct
ACB.US Aurora Cannabis Inc 20191211 0 2.52 2.6 2.44 2.45 1907576 29.4 down up incorrect
ACBI.US Atlantic Capital Bancshares Inc 20191211 0 18.81 19 18.76 18.93 51865 18.93 up up correct
ACER.US Acer Therapeutics Inc 20191211 0 3.95 4 3.822 3.92 63187 3.92 down down correct
ACET.US Adicet Bio Inc 20191211 0 1.24 1.26 1.22 1.25 74178 8.75 up up correct
ACGL.US Arch Capital Group Ltd 20191211 0 41.04 41.2 40.83 41.02 915109 41.02 down up incorrect
ACGLO.US Arch Capital Group Ltd 20191211 0 25.52 25.6818 25.52 25.67 9082 22.8007 up down incorrect
ACHC.US Acadia Healthcare Company Inc 20191211 0 31.83 32.01 31.46 31.53 749464 31.53 down down correct
ACHV.US Achieve Life Sciences Inc 20191211 0 0.89 0.89 0.83 0.8574 396345 17.148 down down correct
ACIU.US AC Immune SA 20191211 0 8.36 8.8 8.36 8.53 66190 8.53 up up correct
ACIW.US ACI Worldwide Inc 20191211 0 36.35 36.43 36.15 36.37 383326 36.37 up up correct
ACLS.US Axcelis Technologies Inc 20191211 0 22.82 23.25 22.68 23.19 144689 23.19 up up correct
ACMR.US ACM Research Inc 20191211 0 15.14 16 15.14 15.73 126469 15.73 up up correct
ACNB.US ACNB Corporation 20191211 0 35.15 35.975 34.7305 35.84 8353 33.2769 up up correct
ACOR.US Acorda Therapeutics Inc 20191211 0 1.66 1.765 1.63 1.76 158752 10.56 up up correct
ACRS.US Aclaris Therapeutics Inc 20191211 0 1.74 1.86 1.7399 1.81 439515 1.81 up up correct
ACRX.US AcelRx Pharmaceuticals Inc 20191211 0 2.06 2.5 2.06 2.385 3922409 2.385 up up correct
ACST.US Acasti Pharma Inc 20191211 0 1.83 1.855 1.74 1.79 362078 14.32 down down correct
ACTG.US Acacia Research Corporation 20191211 0 2.95 2.99 2.89 2.99 93749 2.99 up up correct
ADAP.US Adaptimmune Therapeutics plc 20191211 0 1.15 1.3 1.13 1.22 441693 1.22 up up correct
ADBE.US Adobe Inc 20191211 0 305.15 305.38 301.48 303.74 2929453 303.74 down down correct
ADES.US Advanced Emissions Solutions Inc 20191211 0 10.49 10.61 10.41 10.46 127538 10.2506 down down correct
ADI.US Analog Devices Inc 20191211 0 114.95 116.49 114.79 115.85 2203209 111.6482 up down incorrect
ADIL.US Adial Pharmaceuticals Inc 20191211 0 1.74 1.75 1.635 1.67 34861 1.67 down down correct
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20191211 0 0.2 0.2 0.1489 0.1489 2783 0.1489 down down correct
ADMA.US ADMA Biologics Inc 20191211 0 4.09 4.175 4.055 4.17 585604 4.17 up up correct
ADMP.US Adamis Pharmaceuticals Corporation 20191211 0 0.5294 0.544 0.507 0.5235 651701 0.5235 down down correct
ADMS.US Adamas Pharmaceuticals Inc 20191211 0 6.5 6.66 6.21 6.25 390869 6.25 down down correct
ADN.US Advent Technologies Holdings Inc 20191211 0 10.09 10.094 10.09 10.094 2500 10.094 up up correct
ADP.US Automatic Data Processing Inc 20191211 0 168.06 168.31 166.51 167.24 1245785 159.3534 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20191211 0 28.73 30.62 28.64 30.32 754100 30.32 up up correct
ADSK.US Autodesk Inc 20191211 0 179.08 179.9 177.71 179.64 1605734 179.64 up down incorrect
ADTN.US ADTRAN Inc 20191211 0 9.14 9.33 9.12 9.31 133172 8.8412 up up correct
ADUS.US Addus HomeCare Corporation 20191211 0 93.42 93.9 92.082 92.79 85468 92.79 down down correct
ADVM.US Adverum Biotechnologies Inc 20191211 0 11.66 11.67 10.6 10.7 2195307 10.7 down down correct
ADXS.US Advaxis Inc 20191211 0 0.59 0.6888 0.57 0.65 7877864 0.65 up up correct
AEGN.US Aegion Corporation 20191211 0 21.59 21.86 21.52 21.77 59873 21.77 up down incorrect
AEHL.US Antelope Enterprise Holdings Limited 20191211 0 0.7325 0.7791 0.7325 0.7406 27112 2.2218 up up correct
AEHR.US Aehr Test Systems 20191211 0 2.02 2.05 1.9612 2.05 124215 2.05 up up correct
AEIS.US Advanced Energy Industries Inc 20191211 0 65.84 67.69 65.6 67.32 164462 67.0322 up down incorrect
AEMD.US Aethlon Medical Inc 20191211 0 2.5 2.86 2.26 2.4624 244238 2.4624 down down correct
AEP.US American Electric Power Company Inc 20191211 0 92.2 92.46 91.76 92.15 2508674 86.138 down up incorrect
AEPPL.US American Electric Power Company Inc. Corporate Unit 20191211 0 53.55 53.78 53.55 53.78 4200 46.8345 up up correct
AERI.US Aerie Pharmaceuticals Inc 20191211 0 21.5 21.78 20.93 21.44 550656 21.44 down down correct
AESE.US Allied Esports Entertainment Inc 20191211 0 3 3.15 2.75 2.8 72541 2.8 down up incorrect
AEY.US ADDvantage Technologies Group Inc 20191211 0 2.58 2.5959 2.5 2.55 34819 2.55 down down correct
AEYE.US AudioEye Inc 20191211 0 5.11 5.45 5.11 5.21 4226 5.21 up up correct
AEZS.US Aeterna Zentaris Inc 20191211 0 0.815 0.84 0.8 0.8004 169088 0.8004 down up incorrect
AFBI.US Affinity Bancshares Inc 20191211 0 12.4385 12.5157 12.4385 12.5157 875 12.5157 up up correct
AFIN.US American Finance Trust Inc 20191211 0 14.54 14.61 14.23 14.3 512080 12.027 down down correct
AFINP.US American Finance Trust Inc 20191211 0 25.25 25.3 25.24 25.26 94100 21.561 up up correct
AFMD.US Affimed N.V 20191211 0 2.3 2.32 2.25 2.3 725671 2.3
AFYA.US Afya Limited 20191211 0 27.85 28.56 27.72 27.97 109844 27.97 up down incorrect
AGEN.US Agenus Inc 20191211 0 3.96 4 3.85 3.88 582045 3.88 down down correct
AGFS.US AgroFresh Solutions Inc 20191211 0 2.33 2.38 2.3 2.38 37251 2.38 up up correct
AGIO.US Agios Pharmaceuticals Inc 20191211 0 44.32 44.97 43.39 44.08 772947 44.08 down down correct
AGLE.US Aeglea BioTherapeutics Inc 20191211 0 8.07 8.38 7.8601 7.9 75780 7.9 down down correct
AGMH.US AGM Group Holdings Inc 20191211 0 17.25 17.27 16.8335 17.2699 3612 17.2699 up up correct
AGNC.US AGNC Investment Corp 20191211 0 17.27 17.42 17.24 17.34 4276252 14.2606 up up correct
AGNCM.US AGNC Investment Corp 20191211 0 25.5 25.61 25.49 25.6 29079 22.1623 up down incorrect
AGNCN.US AGNC Investment Corp 20191211 0 26.15 26.17 26.1 26.13 24097 22.6365 down up incorrect
AGNCO.US AGNC Investment Corp 20191211 0 25.6 25.6 25.53 25.6 52160 22.26
AGRX.US Agile Therapeutics Inc 20191211 0 2 2.03 1.95 1.99 886774 1.99 down down correct
AGTC.US Applied Genetic Technologies Corporation 20191211 0 2.73 2.79 2.69 2.71 62593 2.71 down down correct
AGYS.US Agilysys Inc 20191211 0 24.67 24.74 24.22 24.6 113155 24.6 down down correct
AHCO.US AdaptHealth Corp 20191211 0 10.2 11.91 9.93 10.3 130428 10.3 up up correct
AHPI.US Allied Healthcare Products Inc 20191211 0 1.04 1.0454 1.025 1.03 6738 1.03 down down correct
AIH.US Aesthetic Medical International Holdings Group Limited 20191211 0 6.63 6.78 6.59 6.6645 115385 6.6645 up up correct
AIHS.US Senmiao Technology Limited 20191211 0 0.671 0.7 0.62 0.66 196027 0.66 down down correct
AIKI.US AIkido Pharma Inc 20191211 0 1.1869 1.2186 1.1177 1.1474 14521 1.1474 down down correct
AIMC.US Altra Industrial Motion Corp 20191211 0 33.58 34.31 33.58 34.29 251657 33.4702 up up correct
AINV.US Apollo Investment Corporation 20191211 0 17.2 17.21 17.05 17.16 396713 12.8769 down down correct
AIRG.US Airgain Inc 20191211 0 9.92 10.17 9.88 10.09 32921 10.09 up up correct
AIRT.US Air T Inc 20191211 0 21.8371 22 21.8371 22 1617 22 up up correct
AIRTP.US Air T Inc 20191211 0 24.5 24.7 24.5 24.6 270 20.8481 up up correct
AKAM.US Akamai Technologies Inc 20191211 0 84.32 84.45 83.26 83.85 827053 83.85 down up incorrect
AKBA.US Akebia Therapeutics Inc 20191211 0 6.5 6.55 6.0744 6.28 1227443 6.28 down down correct
AKRO.US Akero Therapeutics Inc 20191211 0 24.36 25.3 22.55 23 74322 23 down down correct
AKTS.US Akoustis Technologies Inc 20191211 0 7.5 7.62 7.33 7.595 201270 7.595 up up correct
AKTX.US Akari Therapeutics Plc 20191211 0 1.96 1.96 1.875 1.93 119349 1.93 down down correct
ALAC.US Alberton Acquisition Corporation 20191211 0 10.3408 10.3408 10.3408 10.3408 167 10.3408
ALACR.US Alberton Acquisition Corporation RT 20191211 0 0.23 0.23 0.23 0.23 352 0.23
ALACW.US Alberton Acquisition Corporation 20191211 0 0.08 0.08 0.08 0.08 1700 0.08
ALBO.US Albireo Pharma Inc 20191211 0 21.67 21.99 20.65 21.33 72443 21.33 down down correct
ALCO.US Alico Inc 20191211 0 35.45 36.23 35.2896 36.12 23667 34.273 up up correct
ALDX.US Aldeyra Therapeutics Inc 20191211 0 5.14 5.39 5.06 5.36 283068 5.36 up up correct
ALEC.US Alector Inc 20191211 0 19.6 19.81 18.83 19.11 166976 19.11 down down correct
ALGN.US Align Technology Inc 20191211 0 273.85 278.925 273.13 275.23 540234 275.23 up up correct
ALGT.US Allegiant Travel Company 20191211 0 172.28 173.2694 171.16 171.36 135940 170.4441 down down correct
ALIM.US Alimera Sciences Inc 20191211 0 9.66 9.8999 9.38 9.44 125554 9.44 down down correct
ALJJ.US ALJ Regional Holdings Inc 20191211 0 1.17 1.22 1.16 1.2 2731 1.2 up down incorrect
ALKS.US Alkermes plc 20191211 0 21.66 21.73 20.85 20.93 1427626 20.93 down down correct
ALLK.US Allakos Inc 20191211 0 120.9 123.41 118 121.26 313615 121.26 up up correct
ALLO.US Allogene Therapeutics Inc 20191211 0 29.59 29.74 27.86 27.97 555051 27.97 down down correct
ALLT.US Allot Ltd 20191211 0 8.57 8.76 8.57 8.73 68875 8.73 up up correct
ALNA.US Allena Pharmaceuticals Inc 20191211 0 2.03 2.03 1.92 1.93 140382 1.93 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20191211 0 120.98 122.33 117.79 118.79 522843 118.79 down up incorrect
ALOT.US AstroNova Inc 20191211 0 14.24 14.24 14.01 14.08 39053 13.8798 down down correct
ALPN.US Alpine Immune Sciences Inc 20191211 0 3.9 3.95 3.57 3.61 20547 3.61 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20191211 0 0.2587 0.2587 0.2239 0.2346 589943 0.2346 down down correct
ALRM.US Alarm.com Holdings Inc 20191211 0 41.96 42.165 41.3 41.46 275741 41.46 down down correct
ALRN.US Aileron Therapeutics Inc 20191211 0 0.5199 0.52 0.5 0.5076 119145 0.5076 down up incorrect
ALRS.US Alerus Financial Corporation 20191211 0 22.437 22.73 22.42 22.42 20264 21.1974 down up incorrect
ALT.US Altimmune Inc 20191211 0 1.83 1.9 1.76 1.8498 109172 1.8498 up down incorrect
ALTM.US Altus Midstream Company 20191211 0 2.42 2.63 2.38 2.59 47283 47.1674 up down incorrect
ALTO.US Alto Ingredients Inc 20191211 0 0.46 0.4886 0.45 0.4618 160042 0.4618 up up correct
ALTR.US Altair Engineering Inc 20191211 0 31.37 32.52 31.16 32.48 750200 32.48 up down incorrect
ALYA.US Alithya Group Inc 20191211 0 2.54 2.62 2.48 2.52 37668 2.52 down down correct
AMAL.US Amalgamated Financial Corp 20191211 0 19.8 19.8 19.49 19.67 36797 18.8159 down up incorrect
AMAT.US Applied Materials Inc 20191211 0 56.82 59.13 56.7 59.04 8840937 57.8429 up up correct
AMBA.US Ambarella Inc 20191211 0 52.79 55.49 52.68 54.62 1073508 54.62 up up correct
AMCX.US AMC Networks Inc 20191211 0 36.26 37.48 35.979 36.86 593355 36.86 up up correct
AMD.US Advanced Micro Devices Inc 20191211 0 39.44 39.61 39.04 39.47 31794689 39.47 up up correct
AMED.US Amedisys Inc 20191211 0 166.42 166.58 162.75 162.99 214559 162.99 down down correct
AMEH.US Apollo Medical Holdings Inc 20191211 0 17.2 17.74 16.96 17.64 133361 17.64 up up correct
AMGN.US Amgen Inc 20191211 0 234.03 234.97 233.03 234.01 1754093 220.8824 down up incorrect
AMKR.US Amkor Technology Inc 20191211 0 12.49 12.78 12.44 12.75 753861 12.6261 up up correct
AMNB.US American National Bankshares Inc 20191211 0 38.1 38.26 37.47 38.26 15309 35.6009 up up correct
AMOT.US Allied Motion Technologies Inc 20191211 0 45.54 46.155 45.24 46.02 26025 30.4886 up up correct
AMPG.US AmpliTech Group Inc 20191211 0 0.07 0.073 0.068 0.068 30059 1.36 down up incorrect
AMPH.US Amphastar Pharmaceuticals Inc 20191211 0 19.17 19.46 19.16 19.38 136427 19.38 up up correct
AMRK.US A 20191211 0 8.91 9.1 8.91 9.1 709 8.2682 up down incorrect
AMRN.US Amarin Corporation plc 20191211 0 23.38 23.4285 22.65 22.81 6353789 22.81 down down correct
AMRS.US Amyris Inc 20191211 0 3.36 3.42 3.21 3.24 1071624 3.24 down down correct
AMSC.US American Superconductor Corporation 20191211 0 7.63 7.71 7.36 7.52 185928 7.52 down down correct
AMSF.US AMERISAFE Inc 20191211 0 66.94 67.07 66.07 67.02 42204 56.8267 up up correct
AMSWA.US American Software Inc 20191211 0 15.45 15.7 15.38 15.58 89099 14.8681 up down incorrect
AMTB.US Amerant Bancorp Inc 20191211 0 21.75 22 21.46 22 24319 21.9623 up up correct
AMTBB.US Amerant Bancorp Inc 20191211 0 15.35 16.31 15.2405 15.63 3326 15.63 up up correct
AMTX.US Aemetis Inc 20191211 0 0.98 1.02 0.98 1.02 856 1.02 up up correct
AMWD.US American Woodmark Corporation 20191211 0 105.23 106.3 104.01 106.2 110291 106.2 up up correct
AMZN.US Amazon.com Inc 20191211 0 1741.67 1750 1735.71 1748.72 2101318 1748.72 up down incorrect
ANAB.US AnaptysBio Inc 20191211 0 14.89 15.44 14.84 15.17 1385609 15.17 up up correct
ANAT.US American National Group Inc 20191211 0 117.39 118.5526 116.81 118.19 27376 111.1356 up up correct
ANDE.US The Andersons Inc 20191211 0 23.17 23.39 23.06 23.15 178987 21.7265 down up incorrect
ANGI.US Angi Inc 20191211 0 7.93 8.005 7.885 7.95 1047127 7.95 up down incorrect
ANGO.US AngioDynamics Inc 20191211 0 15.28 15.66 15.225 15.5 183723 15.5 up down incorrect
ANIK.US Anika Therapeutics Inc 20191211 0 55.57 55.78 53.97 54.25 119911 54.25 down down correct
ANIP.US ANI Pharmaceuticals Inc 20191211 0 61.5 61.555 60.27 60.49 63499 60.49 down down correct
ANIX.US Anixa Biosciences Inc 20191211 0 3.82 3.89 3.73 3.86 37993 3.86 up up correct
ANSS.US ANSYS Inc 20191211 0 251.74 253.515 248.99 251.63 473972 251.63 down up incorrect
ANTE.US AirNet Technology Inc 20191211 0 0.9475 1.035 0.9475 1.035 3792 1.035 up up correct
ANY.US Sphere 3D Corp 20191211 0 0.72 0.786 0.68 0.7832 217832 0.7832 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20191211 0 12.2 12.5 12.13 12.485 69448 12.485 up up correct
APA.US APA Corporation 20191211 0 20.98 21.475 20.86 21.28 4714769 20.8235 up down incorrect
APDN.US Applied DNA Sciences Inc 20191211 0 4.12 4.19 4 4.17 225534 4.17 up up correct
APEI.US American Public Education Inc 20191211 0 26.28 26.28 25.865 26.09 82354 26.09 down down correct
APEN.US Apollo Endosurgery Inc 20191211 0 2.9 3 2.76 3 33913 3 up up correct
APLS.US Apellis Pharmaceuticals Inc 20191211 0 26.58 27.02 25.77 26.33 594694 26.33 down down correct
APLT.US Applied Therapeutics Inc 20191211 0 21.32 21.92 20.33 20.93 48359 20.93 down down correct
APM.US Aptorum Group Limited 20191211 0 15.2 15.2827 15.17 15.2627 2166 15.2627 up up correct
APOG.US Apogee Enterprises Inc 20191211 0 38.65 39.57 38.54 39.41 115549 37.4008 up up correct
APOP.US Cellect Biotechnology Ltd 20191211 0 2.418 2.47 2.3 2.31 27937 9.24 down down correct
APPF.US AppFolio Inc 20191211 0 112.51 112.51 109.45 110.21 105159 110.21 down down correct
APPN.US Appian Corporation 20191211 0 41.27 41.27 39.48 39.57 392816 39.57 down down correct
APPS.US Digital Turbine Inc 20191211 0 8.28 8.305 8.09 8.12 1318578 8.12 down down correct
APRE.US Aprea Therapeutics Inc 20191211 0 31.2 36.5 30.7701 35.7 162025 35.7 up up correct
APTO.US Aptose Biosciences Inc 20191211 0 3.8 4.41 3.74 4.41 3314913 4.41 up up correct
APTX.US Aptinyx Inc 20191211 0 4.14 4.29 3.95 4.2 176802 4.2 up up correct
APVO.US Aptevo Therapeutics Inc 20191211 0 0.62 0.628 0.6 0.615 104503 8.61 down up incorrect
APWC.US Asia Pacific Wire & Cable Corporation Limited 20191211 0 1.33 1.3319 1.33 1.33 2906 1.33
APYX.US Apyx Medical Corporation 20191211 0 8.01 8.01 7.83 7.99 43567 7.99 down down correct
AQB.US AquaBounty Technologies Inc 20191211 0 2.11 2.14 2.0699 2.1 52571 2.1 down down correct
AQMS.US Aqua Metals Inc 20191211 0 0.6112 0.65 0.6112 0.65 1203909 0.65 up up correct
AQST.US Aquestive Therapeutics Inc 20191211 0 6.8 8.13 6.5 7.7 1420024 7.7 up up correct
ARAV.US Aravive Inc 20191211 0 12.5 13 12.11 12.59 382377 12.59 up up correct
ARAY.US Accuray Incorporated 20191211 0 2.8 2.86 2.77 2.82 310317 2.82 up up correct
ARCB.US ArcBest Corporation 20191211 0 28.18 28.308 27.86 27.93 126859 27.4667 down down correct
ARCC.US Ares Capital Corporation 20191211 0 18.88 19 18.85 18.97 1740561 15.3501 up up correct
ARCE.US Arco Platform Limited 20191211 0 47.8 48.42 46.02 46.39 124822 46.39 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20191211 0 10.87 11.41 10.55 10.85 95693 10.85 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20191211 0 4.75 4.8069 4.5503 4.5503 2685 4.5503 down down correct
ARDX.US Ardelyx Inc 20191211 0 7.25 7.355 7.03 7.17 629289 7.17 down down correct
AREC.US American Resources Corporation 20191211 0 0.68 0.68 0.62 0.668 15647 0.668 down down correct
ARGX.US argenx SE 20191211 0 158.04 159 155.62 156.42 167808 156.42 down down correct
ARKO.US Arko Corp 20191211 0 9.97 9.97 9.965 9.965 9524 9.965 down down correct
ARKR.US Ark Restaurants Corp 20191211 0 20.4876 20.49 20.337 20.337 1322 19.7779 down down correct
ARLP.US Alliance Resource Partners L.P 20191211 0 10.06 10.18 9.964 9.99 615563 9.134 down down correct
ARNA.US Arena Pharmaceuticals Inc 20191211 0 48.59 48.76 46.6 46.9 344018 46.9 down down correct
AROW.US Arrow Financial Corporation 20191211 0 36.3 36.52 36.11 36.44 17813 34.181 up up correct
ARTL.US Artelo Biosciences Inc 20191211 0 2.4 2.7 2.191 2.2 242624 2.2 down down correct
ARTLW.US Artelo Biosciences Inc 20191211 0 0.55 0.5501 0.49 0.53 6001 0.53 down down correct
ARTNA.US Artesian Resources Corporation 20191211 0 37.4 37.71 37.05 37.27 7974 35.3196 down down correct
ARTW.US Art's 20191211 0 1.82 1.8236 1.78 1.8146 6901 1.8146 down down correct
ARVN.US Arvinas Inc 20191211 0 42.91 44.15 41.95 42.85 138471 42.85 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20191211 0 70.62 71.8 67.28 68.22 1718444 68.22 down down correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20191211 0 24.49 24.49 24.49 24.49 0 20.4485
ASLE.US AerSale Corporation 20191211 0 10.19 10.2 10.1403 10.19 6070 10.19
ASLEW.US AerSale Corporation 20191211 0 0.7 0.7 0.69 0.7 152855 0.7
ASLN.US ASLAN Pharmaceuticals Limited 20191211 0 2.29 2.2989 2.02 2.1 741217 2.1 down down correct
ASMB.US Assembly Biosciences Inc 20191211 0 17.61 17.8599 17 17.71 304979 17.71 up up correct
ASML.US ASML Holding N.V 20191211 0 278.44 284.36 278.44 284.04 465664 279.9734 up down incorrect
ASPS.US Altisource Portfolio Solutions S.A 20191211 0 18.89 19.07 18.7 18.84 35081 18.84 down up incorrect
ASPU.US Aspen Group Inc 20191211 0 8 8 7.48 7.5 506810 7.5 down down correct
ASRT.US Assertio Holdings Inc 20191211 0 0.8 0.8199 0.775 0.7852 1823229 3.1408 down down correct
ASRV.US AmeriServ Financial Inc 20191211 0 4.16 4.18 4.16 4.17 5729 3.9388 up up correct
ASTC.US Astrotech Corporation 20191211 0 1.83 1.91 1.8121 1.91 28833 1.91 up up correct
ASTE.US Astec Industries Inc 20191211 0 39.24 40.3 39.03 40.19 158934 39.4455 up up correct
ASTS.US AST SpaceMobile Inc 20191211 0 9.83 9.83 9.83 9.83 0 9.83
ASUR.US Asure Software Inc 20191211 0 8.25 8.37 8.17 8.37 550038 8.37 up up correct
ASYS.US Amtech Systems Inc 20191211 0 6.17 6.26 6.15 6.25 36876 6.25 up up correct
ATAX.US America First Multifamily Investors L.P 20191211 0 7.52 7.58 7.4967 7.55 62427 6.6288 up down incorrect
ATCX.US Atlas Technical Consultants Inc 20191211 0 10.05 10.07 10.02 10.04 68356 10.04 down down correct
ATEC.US Alphatec Holdings Inc 20191211 0 6.58 6.601 6.46 6.51 220391 6.51 down up incorrect
ATER.US Aterian Inc 20191211 0 4.46 4.8 4.46 4.624 28500 4.624 up up correct
ATEX.US Anterix Inc 20191211 0 41.18 41.555 40.67 41.1 82646 41.1 down down correct
ATHE.US Alterity Therapeutics Limited 20191211 0 0.8735 0.8781 0.85 0.85 15726 0.85 down down correct
ATHX.US Athersys Inc 20191211 0 1.28 1.3013 1.25 1.27 615257 1.27 down down correct
ATIF.US ATIF Holdings Limited 20191211 0 2.53 2.545 2.2 2.4642 31609 2.4642 down down correct
ATLC.US Atlanticus Holdings Corporation 20191211 0 8.2668 8.35 8.08 8.1916 7584 8.1916 down down correct
ATLO.US Ames National Corporation 20191211 0 28.06 28.36 27.4 28.36 8682 25.9623 up up correct
ATMH.US All Things Mobile Analytic Inc 20191211 0 0.0011 0.0013 0.0011 0.0013 250000 0.0013 up up correct
ATNF.US 180 Life Sciences Corp 20191211 0 10.64 10.64 10.45 10.55 152800 10.55 down down correct
ATNI.US ATN International Inc 20191211 0 55.67 55.9 55.105 55.54 31898 54.0421 down down correct
ATNX.US Athenex Inc 20191211 0 17.57 18.35 17.2 17.31 1302431 17.31 down up incorrect
ATOM.US Atomera Incorporated 20191211 0 2.82 2.955 2.77 2.88 15856 2.88 up up correct
ATOS.US Atossa Therapeutics Inc 20191211 0 1.43 1.4692 1.39 1.39 24372 1.39 down down correct
ATRA.US Atara Biotherapeutics Inc 20191211 0 14.85 15.86 14.85 15.7 1201378 15.7 up down incorrect
ATRC.US AtriCure Inc 20191211 0 31.17 31.27 30.485 30.79 213255 30.79 down up incorrect
ATRI.US Atrion Corporation 20191211 0 688.78 689.99 675.3351 689.99 5927 675.4308 up up correct
ATRO.US Astronics Corporation 20191211 0 29.25 29.51 29.12 29.35 149176 29.35 up up correct
ATRS.US Antares Pharma Inc 20191211 0 4.85 4.8614 4.73 4.76 716624 4.76 down down correct
ATSG.US Air Transport Services Group Inc 20191211 0 22.66 22.8 22.34 22.58 187966 22.58 down down correct
ATVI.US Activision Blizzard Inc 20191211 0 55.94 56.98 55.94 56.48 5575667 55.8406 up up correct
ATXI.US Avenue Therapeutics Inc 20191211 0 6.5 6.8274 6.5 6.8102 128176 6.8102 up up correct
ATXS.US Astria Therapeutics Inc 20191211 0 33.9 34.56 32.7 33 12150 33 down down correct
ATY.US AcuityAds Holdings Inc. Common Shares 20191211 0 0.9464 0.9464 0.9198 0.92 9401 0.92 down down correct
AUB.US Atlantic Union Bankshares Corporation 20191211 0 37.92 37.92 37.34 37.6 199870 35.1861 down down correct
AUBN.US Auburn National Bancorporation Inc 20191211 0 46.07 46.07 45.39 45.96 1380 43.7518 down down correct
AUDC.US AudioCodes Ltd 20191211 0 24.01 24.54 23.83 24.49 184385 24.0083 up down incorrect
AUID.US Ipsidy Inc. Common Stock 20191211 0 1.596 1.596 1.596 1.596 0 1.596
AUPH.US Aurinia Pharmaceuticals Inc 20191211 0 17.46 18.46 16.92 18.46 7619797 18.46 up up correct
AUTL.US Autolus Therapeutics plc 20191211 0 14.84 15.08 13.69 13.71 288920 13.71 down down correct
AUTO.US AutoWeb Inc 20191211 0 2.5427 2.59 2.5 2.56 40751 2.56 up up correct
AVAV.US AeroVironment Inc 20191211 0 60.74 62.07 60.51 61.98 127831 61.98 up up correct
AVCO.US Avalon GloboCare Corp 20191211 0 1.86 2.31 1.72 2.09 818423 2.09 up up correct
AVCT.US American Virtual Cloud Technologies Inc 20191211 0 10.55 10.55 10.55 10.55 210 10.55
AVCTW.US AVCTW 20191211 0 0.32 0.3344 0.32 0.3344 108300 0.3344 up up correct
AVDL.US Avadel Pharmaceuticals plc 20191211 0 7.84 8 7.49 7.62 1068119 7.62 down down correct
AVEO.US AVEO Pharmaceuticals Inc 20191211 0 0.7144 0.7243 0.6927 0.706 977111 7.06 down down correct
AVGO.US Broadcom Inc 20191211 0 315.18 321.35 315.18 319.72 2084755 293.9589 up up correct
AVGOP.US Broadcom Inc 20191211 0 1179 1183 1179 1182.21 6200 1030.1942 up up correct
AVGR.US Avinger Inc 20191211 0 1.33 1.3399 1.28 1.32 67348 1.32 down up incorrect
AVID.US Avid Technology Inc 20191211 0 8.06 8.15 7.95 8.09 115886 8.09 up up correct
AVNW.US Aviat Networks Inc 20191211 0 14.55 14.63 14.5 14.63 4644 7.315 up up correct
AVRO.US AVROBIO Inc 20191211 0 18.97 20.83 18.83 19.97 307922 19.97 up down incorrect
AVT.US Avnet Inc 20191211 0 41.2 41.73 41.15 41.7 564959 39.5834 up up correct
AVTX.US Avalo Therapeutics Inc 20191211 0 3.92 4.575 3.9 4.18 201800 4.18 up up correct
AVXL.US Anavex Life Sciences Corp 20191211 0 2.38 2.45 2.32 2.36 502558 2.36 down down correct
AWH.US Aspira Women's Health Inc 20191211 0 0.75 0.7799 0.72 0.75 42483 0.75
AWRE.US Aware Inc 20191211 0 3.55 3.5626 3.5 3.52 4429 3.52 down down correct
AXAS.US Abraxas Petroleum Corporation 20191211 0 0.26 0.262 0.2451 0.2495 82569 4.99 down up incorrect
AXDX.US Accelerate Diagnostics Inc 20191211 0 15.84 16.08 15.43 15.88 241106 15.88 up up correct
AXGN.US AxoGen Inc 20191211 0 16.58 16.88 16.57 16.73 146298 16.73 up up correct
AXLA.US Axcella Health Inc 20191211 0 3.47 3.6722 3.43 3.535 27319 3.535 up up correct
AXNX.US Axonics Inc 20191211 0 25 25.92 24.81 25.26 394374 25.26 up up correct
AXON.US Axon Enterprise Inc 20191211 0 72.68 73.42 71.93 72.49 338908 72.49 down down correct
AXSM.US Axsome Therapeutics Inc 20191211 0 49.25 50 47.79 48.07 848402 48.07 down up incorrect
AXTI.US AXT Inc 20191211 0 3.2 3.38 3.2 3.34 207461 3.34 up down incorrect
AY.US Atlantica Sustainable Infrastructure plc 20191211 0 25.57 25.8 25.5 25.59 180355 23.083 up up correct
AYRO.US Ayro Inc 20191211 0 0.335 0.335 0.3053 0.32 16959 3.2 down down correct
AYTU.US Aytu Biopharma Inc 20191211 0 0.69 0.7266 0.69 0.6911 4562 6.911 up up correct
AZN.US AstraZeneca PLC 20191211 0 48.08 48.5 48.05 48.19 3233548 45.5993 up up correct
AZPN.US Aspen Technology Inc 20191211 0 117.91 118.98 116.19 118.58 353388 118.58 up down incorrect
AZRX.US AzurRx BioPharma Inc 20191211 0 0.7406 0.8 0.74 0.74 9836 7.4 down down correct
BAND.US Bandwidth Inc 20191211 0 54.99 55.41 54.08 55.15 128151 55.15 up down incorrect
BANF.US BancFirst Corporation 20191211 0 60.16 60.39 59.86 60.28 52888 57.1303 up up correct
BANR.US Banner Corporation 20191211 0 54.83 55.05 54.39 54.95 96158 50.1533 up up correct
BANX.US StoneCastle Financial Corp 20191211 0 23.3 23.55 23.21 23.4 29974 19.9888 up up correct
BATRA.US The Liberty Braves Group 20191211 0 28.98 29.39 28.98 29.26 46229 29.26 up up correct
BATRK.US The Liberty Braves Group 20191211 0 28.93 29.22 28.692 29.12 62989 29.12 up up correct
BBBY.US Bed Bath & Beyond Inc 20191211 0 15.48 15.59 15.17 15.55 9196818 15.0382 up down incorrect
BBCP.US Concrete Pumping Holdings Inc 20191211 0 4.45 4.6 4.45 4.5 67267 4.5 up down incorrect
BBGI.US Beasley Broadcast Group Inc 20191211 0 3 3 2.95 2.98 9881 2.8569 down down correct
BBI.US Brickell Biotech Inc 20191211 0 1.83 1.87 1.72 1.72 38356 1.72 down down correct
BBIG.US Vinco Ventures Inc 20191211 0 1.78 1.8615 1.56 1.765 54120 1.765 down up incorrect
BBIO.US BridgeBio Pharma Inc 20191211 0 37 37.5925 36.12 36.73 161477 36.73 down down correct
BBQ.US BBQ Holdings Inc 20191211 0 4.18 4.195 4.1 4.13 17763 4.13 down down correct
BBSI.US Barrett Business Services Inc 20191211 0 89.86 90.74 89.11 89.94 34799 86.5653 up up correct
BCBP.US BCB Bancorp Inc 20191211 0 13.64 13.83 13.57 13.72 33343 12.4122 up up correct
BCDA.US BioCardia Inc 20191211 0 4.09 4.1 3.98 4.05 16065 4.05 down down correct
BCEL.US Atreca Inc 20191211 0 15.34 15.7381 13.58 13.71 118087 13.71 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20191211 0 3.95 4 3.9286 3.93 56732 3.93 down down correct
BCML.US BayCom Corp 20191211 0 22.16 22.33 20.99 22.33 46503 22.33 up up correct
BCOR.US Blucora Inc 20191211 0 24.03 24.14 23.83 23.96 323985 23.96 down down correct
BCOV.US Brightcove Inc 20191211 0 8.95 9.1368 8.86 9.05 240447 9.05 up down incorrect
BCOW.US 1895 Bancorp of Wisconsin Inc 20191211 0 8.0167 8.0167 8.0167 8.0167 0 8.0167
BCPC.US Balchem Corporation 20191211 0 101.65 102.48 100.505 101.96 51286 100.5272 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20191211 0 2.91 3.09 2.74 2.76 2575596 2.76 down down correct
BCTX.US BriaCell Therapeutics Corp 20191211 0 0.0367 0.0367 0.035 0.035 11100 10.5 down down correct
BCYC.US Bicycle Therapeutics plc 20191211 0 8.2161 8.2161 7.715 7.75 7462 7.75 down down correct
BDREX.US BDREX 20191211 0 10.86 10.86 10.86 10.86 0 1.917
BDRWX.US BDRWX 20191211 0 10.85 10.85 10.85 10.85 0 1.9042
BDSI.US BioDelivery Sciences International Inc 20191211 0 6.82 6.88 6.31 6.36 1419234 6.36 down down correct
BECN.US Beacon Roofing Supply Inc 20191211 0 29.26 30.13 29.11 29.92 463551 29.92 up up correct
BEEM.US Beam Global 20191211 0 4.43 4.55 4.19 4.24 18327 4.24 down down correct
BEEMW.US Beam Global 20191211 0 0.766 0.766 0.72 0.7515 55474 0.7515 down down correct
BELFA.US Bel Fuse Inc 20191211 0 14.82 15.12 14.82 14.95 8435 14.3873 up up correct
BELFB.US Bel Fuse Inc 20191211 0 19.01 19.49 18.56 19.13 83091 18.3113 up up correct
BFC.US Bank First Corporation 20191211 0 67.47 67.89 66.53 67.89 7068 65.7179 up up correct
BFIN.US BankFinancial Corporation 20191211 0 13.25 13.6 13.17 13.55 25885 12.4623 up up correct
BFST.US Business First Bancshares Inc 20191211 0 24.79 25.18 24.6 24.88 12883 23.8204 up up correct
BGCP.US BGC Partners Inc 20191211 0 5.72 5.7449 5.63 5.68 1588934 5.4319 down down correct
BGFDX.US BGFDX 20191211 0 24.21 24.21 24.21 24.21 0 22.1842
BGFLX.US BGFLX 20191211 0 24.22 24.22 24.22 24.22 0 22.1088
BGFTX.US BGFTX 20191211 0 24.17 24.17 24.17 24.17 0 22.2304
BGFV.US Big 5 Sporting Goods Corporation 20191211 0 3.07 3.12 2.97 3 172138 2.5963 down down correct
BGFVX.US BGFVX 20191211 0 25.23 25.23 25.23 25.23 0 23.9366
BGNE.US BeiGene Ltd 20191211 0 181.72 183.24 178.6 179.93 290044 179.93 down down correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20191211 0 2.4086 2.4086 2.05 2.06 21158 2.06 down up incorrect
BHF.US Brighthouse Financial Inc 20191211 0 39.58 39.87 39.12 39.84 1146062 39.84 up down incorrect
BHFAL.US Brighthouse Financial Inc 20191211 0 26.3 26.51 26.2217 26.5 19607 23.5722 up up correct
BHFAP.US Brighthouse Financial Inc 20191211 0 26.859 26.93 26.6 26.9 45128 23.7994 up up correct
BHTG.US BioHiTech Global Inc 20191211 0 1.61 1.65 1.59 1.6 9573 1.6 down down correct
BIDU.US Baidu Inc 20191211 0 115 116.96 114.74 116.37 1733902 116.37 up down incorrect
BIIB.US Biogen Inc 20191211 0 296.82 299.29 292 292.23 1314040 292.23 down down correct
BILI.US Bilibili Inc 20191211 0 17.1 17.61 16.99 17.54 1549649 17.54 up up correct
BIMI.US BIMI International Medical Inc 20191211 0 3.73 3.8175 3.38 3.61 120236 3.61 down down correct
BIOC.US Biocept Inc 20191211 0 0.28 0.28 0.265 0.2707 395710 2.707 down down correct
BIOL.US BIOLASE Inc 20191211 0 0.52 0.526 0.47 0.4795 213456 0.4795 down down correct
BIOX.US Bioceres Crop Solutions Corp 20191211 0 5.35 5.425 5.32 5.37 17610 5.37 up up correct
BITF.US Bitfarms Ltd. Common Stock 20191211 0 0.54 0.58 0.54 0.56 68569 0.56 up up correct
BIVI.US BioVie Inc 20191211 0 4.51 4.51 4.51 4.51 121 4.51
BJRI.US BJ's Restaurants Inc 20191211 0 36.78 37.065 35.995 36.67 183690 36.5092 down down correct
BKCC.US BlackRock Capital Investment Corporation 20191211 0 5.14 5.15 5.13 5.13 206647 3.9243 down down correct
BKEP.US Blueknight Energy Partners L.P 20191211 0 1.08 1.095 1.0756 1.08 103642 0.9069
BKEPP.US Blueknight Energy Partners L.P 20191211 0 5.2 5.2 5.16 5.16 53115 4.1429 down up incorrect
BKNG.US Booking Holdings Inc 20191211 0 1915.9 1929.82 1904.48 1925.88 267361 1925.88 up up correct
BKR.US Baker Hughes Company 20191211 0 22.38 22.72 22.38 22.68 7881980 21.0808 up up correct
BKSC.US Bank of South Carolina Corporation 20191211 0 18.7 18.94 18.52 18.67 12707 17.2501 down up incorrect
BKYI.US BIO 20191211 0 0.5993 0.62 0.54 0.5733 4338 4.5864 down down correct
BL.US BlackLine Inc 20191211 0 51.48 51.48 50.105 50.7 402391 50.7 down up incorrect
BLBD.US Blue Bird Corporation 20191211 0 20.13 20.45 19.94 20.26 145122 20.26 up up correct
BLCM.US Bellicum Pharmaceuticals Inc 20191211 0 0.86 1.18 0.84 1.13 5235383 11.3 up down incorrect
BLDE.US Blade Air Mobility Inc 20191211 0 9.805 9.82 9.805 9.82 5500 9.82 up up correct
BLDP.US Ballard Power Systems Inc 20191211 0 6.15 6.17 5.93 6.07 1503111 6.07 down up incorrect
BLFS.US BioLife Solutions Inc 20191211 0 15.5 15.5474 14.82 15.09 224377 15.09 down down correct
BLIN.US Bridgeline Digital Inc 20191211 0 1.46 1.48 1.3568 1.4598 20518 1.4598 down down correct
BLKB.US Blackbaud Inc 20191211 0 79.03 79.36 77.92 78.95 210048 78.82 down up incorrect
BLMN.US Bloomin' Brands Inc 20191211 0 22.01 22.18 21.66 21.94 835989 21.7137 down down correct
BLNK.US Blink Charging Co 20191211 0 2.15 2.1696 2.08 2.14 119460 2.14 down down correct
BLNKW.US BLNKW 20191211 0 0.45 0.46 0.3913 0.3913 15029 0.3913 down down correct
BLPH.US Bellerophon Therapeutics Inc 20191211 0 0.425 0.4489 0.4202 0.4258 8711 6.387 up up correct
BLRX.US BioLineRx Ltd 20191211 0 2.72 2.76 2.32 2.65 315367 2.65 down down correct
BLU.US BELLUS Health Inc 20191211 0 7.01 7.15 6.95 6.99 123391 6.99 down down correct
BLUCX.US Bluestone Community Development Fund 20191211 0 9.86 9.86 9.86 9.86 0 9.2693
BLUE.US bluebird bio Inc 20191211 0 86.8069 92.0022 86.0473 86.9268 3292872 56.2998 up up correct
BMRA.US Biomerica Inc 20191211 0 2.65 2.785 2.65 2.68 15915 2.68 up up correct
BMRC.US Bank of Marin Bancorp 20191211 0 45.05 45.46 44.855 45.06 17846 42.7597 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20191211 0 79.53 79.8 78.42 78.77 1005635 78.77 down down correct
BMTC.US Bryn Mawr Bank Corporation 20191211 0 39.45 39.52 39.1505 39.42 39467 36.9938 down up incorrect
BNFT.US Benefitfocus Inc 20191211 0 20.54 20.65 19.61 19.795 427478 19.795 down down correct
BNGO.US Bionano Genomics Inc 20191211 0 1 1.03 0.98 0.992 1639655 0.992 down up incorrect
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20191211 0 0.12 0.12 0.0805 0.0807 66167 0.0807 down down correct
BNSO.US Bonso Electronics International Inc 20191211 0 2.1982 2.24 2.1354 2.22 2100 2.22 up up correct
BNTC.US Benitec Biopharma Inc 20191211 0 4.7 5 4.7 4.76 13313 7.14 up up correct
BNTX.US BioNTech SE 20191211 0 28.7 31.3 28.65 31.3 205151 31.3 up up correct
BOCH.US Bank of Commerce Holdings 20191211 0 11.89 12.25 11.7755 12.21 21881 11.6696 up up correct
BOKF.US BOK Financial Corporation 20191211 0 84.75 84.92 84 84.29 233607 79.6755 down down correct
BOMN.US Boston Omaha Corporation 20191211 0 21.03 21.2711 20.85 20.88 79584 20.88 down down correct
BOOM.US DMC Global Inc 20191211 0 50.42 51.2 50.4169 50.7 249967 50.3012 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20191211 0 1.8745 1.8745 1.8745 1.8745 2515 1.8745
BOTJ.US Bank of the James Financial Group Inc 20191211 0 14.7 14.9 14.66 14.9 901 12.9904 up up correct
BOXL.US Boxlight Corporation 20191211 0 1.34 1.37 1.28 1.33 99682 1.33 down up incorrect
BPMC.US Blueprint Medicines Corporation 20191211 0 71.4 73.45 70.57 72.8 544914 72.8 up up correct
BPOP.US Popular Inc 20191211 0 57.11 57.825 57.085 57.73 618323 54.0829 up down incorrect
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20191211 0 25.65 25.7213 25.65 25.71 1341 22.8172 up up correct
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20191211 0 25.9 25.9 25.88 25.9 984 23.3838
BPRN.US The Bank of Princeton 20191211 0 30.68 30.88 30.246 30.88 7176 29.6596 up down incorrect
BPTH.US Bio 20191211 0 7.37 7.8748 7.307 7.74 89432 7.74 up down incorrect
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20191211 0 18.6 18.65 18.47 18.47 929300 16.2689 down down correct
BPYPO.US Brookfield Property Partners L.P 20191211 0 25.55 25.63 25.472 25.61 27200 22.0013 up down incorrect
BPYPP.US Brookfield Property Partners L.P 20191211 0 25.7 25.78 25.58 25.77 25300 22.5279 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20191211 0 0.235 0.24 0.235 0.24 105000 0.24 up up correct
BRID.US Bridgford Foods Corporation 20191211 0 25.08 25.8871 24.2279 24.5 33106 24.5 down down correct
BRKL.US Brookline Bancorp Inc 20191211 0 16.18 16.18 16.05 16.12 147211 14.976 down down correct
BRKR.US Bruker Corporation 20191211 0 50.02 50.09 49.28 49.54 299649 49.2585 down up incorrect
BRKS.US Brooks Automation Inc 20191211 0 40.98 41.81 40.84 41.64 235921 41.1503 up down incorrect
BROG.US Brooge Energy Limited 20191211 0 10.25 10.31 10.25 10.27 468496 10.27 up up correct
BROGW.US Brooge Energy Limited 20191211 0 0.55 0.685 0.525 0.65 2294863 0.65 up up correct
BRP.US BRP Group Inc 20191211 0 14.4 14.95 14.26 14.62 174477 14.62 up up correct
BRPM.US B. Riley Principal 150 Merger Corp 20191211 0 9.99 9.99 9.97 9.97 5302 9.97 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20191211 0 0.0253 0.029 0.0205 0.025 1219648 100 down down correct
BRY.US Berry Corporation 20191211 0 8.65 8.79 8.4 8.45 1197131 7.8077 down up incorrect
BSET.US Bassett Furniture Industries Incorporated 20191211 0 15.32 15.39 14.745 15.24 37035 14.0969 down down correct
BSGM.US BioSig Technologies Inc 20191211 0 6.54 6.79 6.54 6.65 99260 6.65 up down incorrect
BSQR.US BSQUARE Corporation 20191211 0 1.27 1.3231 1.27 1.3 14243 1.3 up up correct
BSRR.US Sierra Bancorp 20191211 0 27.79 28.15 27.43 28.06 43947 26.0914 up down incorrect
BSVN.US Bank7 Corp 20191211 0 18.82 19.15 18.82 19 1261 17.3595 up up correct
BTAI.US BioXcel Therapeutics Inc 20191211 0 6.22 6.22 5.58 5.92 152402 5.92 down down correct
BTB.US Bit Brother Limited 20191211 0 0.56 0.61 0.553 0.553 114900 0.553 down down correct
BTCS.US BTCS Inc. Common Stock 20191211 0 0.0762 0.0832 0.0762 0.0762 7125 0.762
BTCY.US Biotricity Inc. Common Stock 20191211 0 0.3875 0.4 0.35 0.355 48122 0.355 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20191211 0 2.66 2.6733 2.5628 2.66 1300 5.32
BUSE.US First Busey Corporation 20191211 0 26.9 26.9 26.585 26.61 121822 24.4607 down down correct
BVXV.US BiondVax Pharmaceuticals Ltd 20191211 0 6.2 6.2 6.07 6.12 9598 6.12 down down correct
BWAY.US BrainsWay Ltd 20191211 0 10.51 10.5708 10.07 10.16 8176 10.16 down down correct
BWB.US Bridgewater Bancshares Inc 20191211 0 12.89 12.98 12.85 12.92 34216 12.92 up up correct
BWEN.US Broadwind Inc 20191211 0 1.65 1.7359 1.65 1.72 21285 1.72 up up correct
BWFG.US Bankwell Financial Group Inc 20191211 0 29.05 29.27 29 29.23 6756 27.6501 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20191211 0 10.22 10.22 10.15 10.2 10200 9.1641 down down correct
BXRX.US Baudax Bio Inc 20191211 0 6.39 6.3964 6.03 6.15 171724 6.15 down down correct
BYFC.US Broadway Financial Corporation 20191211 0 1.52 1.52 1.52 1.52 107 1.52
BYND.US Beyond Meat Inc 20191211 0 74.79 76.95 74.46 75.9 3322133 75.9 up up correct
BYRN.US Byrna Technologies Inc 20191211 0 1.9 1.979 1.512 1.896 3453 1.896 down down correct
BYSI.US BeyondSpring Inc 20191211 0 15.1 15.5 14.5 14.93 62841 14.93 down down correct
BZUN.US Baozun Inc 20191211 0 35.18 35.73 34.88 35.11 1493213 35.11 down down correct
CAAS.US China Automotive Systems Inc 20191211 0 3.86 3.86 3.6 3.72 88297 3.72 down down correct
CABA.US Cabaletta Bio Inc 20191211 0 9.17 9.54 8.16 8.18 133963 8.18 down down correct
CAC.US Camden National Corporation 20191211 0 44.31 44.41 44.04 44.21 51113 41.25 down down correct
CACC.US Credit Acceptance Corporation 20191211 0 432 434.775 429.41 431.68 81484 431.68 down down correct
CADCX.US CADCX 20191211 0 25.64 25.64 25.64 25.64 0 22.9784
CADE.US PA 20191211 0 25.32 25.45 25.2815 25.45 70848 22.9085 up down incorrect
CADEX.US CADEX 20191211 0 25.66 25.66 25.66 25.66 0 23.1105
CADFX.US CION Ares Diversified Credit Fund W 20191211 0 25.66 25.66 25.66 25.66 0 23.0179
CADUX.US CADUX 20191211 0 25.67 25.67 25.67 25.67 0 23.022
CADWX.US CADWX 20191211 0 25.65 25.65 25.65 25.65 0 23.5578
CAKE.US The Cheesecake Factory Incorporated 20191211 0 41.69 41.97 40.28 40.74 734003 40.2747 down up incorrect
CALA.US Calithera Biosciences Inc 20191211 0 4.45 4.6 4.3863 4.52 212167 4.52 up down incorrect
CALB.US California BanCorp 20191211 0 20.7 20.75 20.7 20.75 1809 20.75 up up correct
CALM.US Cal 20191211 0 42.95 43.56 42.74 43.36 147128 43.321 up up correct
CAMP.US CalAmp Corp 20191211 0 10.6 10.73 10.48 10.65 160926 10.65 up up correct
CAMT.US Camtek Ltd 20191211 0 10.5 10.55 10.43 10.54 40909 10.54 up up correct
CAN.US Canaan Inc 20191211 0 6.59 6.59 6.0501 6.17 164228 6.17 down down correct
CAPR.US Capricor Therapeutics Inc 20191211 0 1.37 1.5 1.27 1.44 82655 1.44 up down incorrect
CAR.US Avis Budget Group Inc 20191211 0 32.34 32.84 32.0296 32.52 732056 32.52 up up correct
CARA.US Cara Therapeutics Inc 20191211 0 16.9 16.9 16.27 16.35 609562 16.35 down down correct
CARE.US Carter Bankshares Inc 20191211 0 21.58 21.74 21.3738 21.73 260690 21.5755 up up correct
CARG.US CarGurus Inc 20191211 0 37.1 37.1 36.52 36.81 855414 36.81 down down correct
CARV.US Carver Bancorp Inc 20191211 0 2.73 2.7798 2.73 2.7798 1592 2.7798 up up correct
CASA.US Casa Systems Inc 20191211 0 3.71 3.76 3.66 3.71 253652 3.71
CASH.US Meta Financial Group Inc 20191211 0 34.73 34.73 34.11 34.64 187685 34.2308 down down correct
CASI.US CASI Pharmaceuticals Inc 20191211 0 3.2 3.2 3.1 3.15 69849 3.15 down down correct
CASS.US Cass Information Systems Inc 20191211 0 56.89 57.07 56.04 56.67 20869 53.8938 down up incorrect
CASY.US Casey's General Stores Inc 20191211 0 158.02 158.32 154.25 156.87 613922 154.572 down down correct
CATB.US Catabasis Pharmaceuticals Inc 20191211 0 5.65 5.76 5.45 5.5 72894 33 down down correct
CATC.US Cambridge Bancorp 20191211 0 75.25 75.25 74.13 75.01 40717 70.4293 down down correct
CATY.US Cathay General Bancorp 20191211 0 37.4 37.56 37.21 37.25 154875 34.8396 down up incorrect
CBAN.US Colony Bankcorp Inc 20191211 0 16.1 16.25 16.1 16.25 3885 15.3435 up up correct
CBAT.US CBAK Energy Technology Inc 20191211 0 1.05 1.06 0.9481 1.04 90216 1.04 down down correct
CBAY.US CymaBay Therapeutics Inc 20191211 0 1.71 1.73 1.68 1.7 1060689 1.7 down down correct
CBFV.US CB Financial Services Inc 20191211 0 30.25 30.425 30.22 30.39 12355 27.9032 up up correct
CBIO.US Catalyst Biosciences Inc 20191211 0 5.08 5.18 5.0664 5.09 42108 5.09 up up correct
CBLI.US Cleveland BioLabs Inc 20191211 0 0.6633 0.74 0.6633 0.7399 21286 0.7399 up up correct
CBNK.US Capital Bancorp Inc 20191211 0 14.0464 14.28 14 14.15 24559 14.0931 up down incorrect
CBOE.US Cboe Global Markets Inc 20191211 0 115.5 116.12 114.65 115.7 514454 112.5589 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20191211 0 152.83 153.95 151.74 153.61 297485 146.063 up up correct
CBSH.US Commerce Bancshares Inc 20191211 0 65.26 65.37 64.88 65.16 355619 57.2553 down down correct
CBTX.US CBTX Inc 20191211 0 29.8 30 29.69 29.86 22931 28.757 up up correct
CCB.US Coastal Financial Corporation 20191211 0 16.65 17.1079 16.65 16.79 9784 16.79 up up correct
CCBG.US Capital City Bank Group Inc 20191211 0 29.51 29.57 28.725 28.9 29570 27.5064 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20191211 0 20.91 20.91 20.775 20.8 73458 17.4672 down down correct
CCEP.US Coca 20191211 0 49.77 50.23 49.67 50.17 930796 47.4664 up up correct
CCLFX.US CCLFX 20191211 0 10.2 10.2 10.2 10.2 0 8.8759
CCLP.US CSI Compressco LP 20191211 0 2.35 2.4256 2.28 2.33 63672 2.1743 down down correct
CCMP.US CMC Materials Inc 20191211 0 129.02 132.39 129.02 132.25 281767 128.4436 up up correct
CCNC.US Code Chain New Continent Limited 20191211 0 0.958 1.015 0.8844 1.015 10103 1.015 up up correct
CCNE.US CNB Financial Corporation 20191211 0 32.21 32.56 31.995 32.37 16030 30.4268 up up correct
CCOI.US Cogent Communications Holdings Inc 20191211 0 60.79 61.78 60.4 61.49 166325 56.5211 up up correct
CCRN.US Cross Country Healthcare Inc 20191211 0 11.86 11.9 11.53 11.58 174535 11.58 down down correct
CCXI.US ChemoCentryx Inc 20191211 0 31.03 31.42 30.34 31.21 532657 31.21 up up correct
CDEV.US Centennial Resource Development Inc 20191211 0 3.83 3.89 3.74 3.76 3204586 3.76 down down correct
CDK.US CDK Global Inc 20191211 0 53.68 53.68 52.765 53.55 528664 52.1444 down down correct
CDLX.US Cardlytics Inc 20191211 0 58.3 58.3 57 57.69 188356 57.69 down up incorrect
CDMO.US Avid Bioservices Inc 20191211 0 6.98 7.32 6.75 7.27 1687917 7.27 up up correct
CDNA.US CareDx Inc 20191211 0 21.03 21.3695 20.61 21.16 805561 21.16 up up correct
CDNS.US Cadence Design Systems Inc 20191211 0 66.22 66.42 65.64 65.89 1931594 65.89 down down correct
CDTX.US Cidara Therapeutics Inc 20191211 0 2.69 2.75 2.6 2.65 162944 2.65 down down correct
CDW.US CDW Corporation 20191211 0 135.74 135.96 134.99 135.66 533588 132.6655 down down correct
CDXC.US ChromaDex Corporation 20191211 0 3.84 3.99 3.78 3.99 207704 3.99 up up correct
CDXS.US Codexis Inc 20191211 0 15.76 15.8 15.43 15.58 515617 15.58 down up incorrect
CDZI.US Cadiz Inc 20191211 0 11.5 11.535 11.01 11.03 443143 11.03 down down correct
CECE.US CECO Environmental Corp 20191211 0 8 8 7.91 7.97 50412 7.97 down up incorrect
CEDAX.US CEDAX 20191211 0 25.66 25.66 25.66 25.66 0 23.8868
CEDIX.US Destra International & Event 20191211 0 25.67 25.67 25.67 25.67 0 23.3597
CEDLX.US CEDLX 20191211 0 25.65 25.65 25.65 25.65 0 23.9683
CEDTX.US CEDTX 20191211 0 25.63 25.63 25.63 25.63 0 24.0215
CELC.US Celcuity Inc 20191211 0 10.88 10.88 10.7 10.8 12566 10.8 down down correct
CELH.US Celsius Holdings Inc 20191211 0 4.68 4.7139 4.51 4.6 244811 4.6 down down correct
CELU.US Celularity Inc 20191211 0 9.94 9.94 9.94 9.94 1000 9.94
CEMI.US Chembio Diagnostics Inc 20191211 0 4.32 4.44 4.2774 4.31 39038 4.31 down down correct
CENT.US Central Garden & Pet Company 20191211 0 28.66 29.3 28.6 29.05 98438 29.05 up up correct
CENTA.US Central Garden & Pet Company 20191211 0 27.07 27.77 26.93 27.42 352878 27.42 up down incorrect
CENX.US Century Aluminum Company 20191211 0 7.37 7.49 7.29 7.49 1040557 7.49 up up correct
CERC.US Cerecor Inc 20191211 0 3.92 4.575 3.9 4.18 201774 4.18 up up correct
CERN.US Cerner Corporation 20191211 0 71.56 71.79 71.06 71.5 1583353 69.7238 down down correct
CERS.US Cerus Corporation 20191211 0 3.86 3.87 3.745 3.85 741720 3.85 down down correct
CETX.US Cemtrex Inc 20191211 0 1.15 1.26 1.15 1.2 174493 1.2 up up correct
CETXP.US Cemtrex Inc 20191211 0 0.501 0.51 0.501 0.51 6036 0.4626 up down incorrect
CETXW.US Cemtrex Inc. Series 1 Warrant 20191211 0 0.0068 0.0078 0.0068 0.0078 20317 0.0078 up up correct
CEVA.US CEVA Inc 20191211 0 26.39 26.64 26.26 26.38 97297 26.38 down down correct
CFB.US CrossFirst Bankshares Inc 20191211 0 14.23 14.23 13.33 14.04 50442 14.04 down down correct
CFBK.US CF Bankshares Inc 20191211 0 13.7809 13.7809 13.26 13.72 4819 13.5972 down down correct
CFFI.US C&F Financial Corporation 20191211 0 55.05 55.3021 54.32 54.99 3668 50.6535 down down correct
CFFN.US Capitol Federal Financial Inc 20191211 0 14.07 14.09 13.99 14.02 252824 12.8651 down down correct
CFMS.US Conformis Inc 20191211 0 1.58 1.58 1.44 1.55 587504 1.55 down down correct
CFRX.US ContraFect Corporation 20191211 0 0.32 0.34 0.3135 0.3189 913923 3.189 down down correct
CG.US The Carlyle Group Inc 20191211 0 29.38 30.26 29.38 30.18 1074636 28.4812 up up correct
CGBD.US TCG BDC Inc 20191211 0 13.68 13.77 13.44 13.52 758396 10.046 down down correct
CGC.US Canopy Growth Corporation 20191211 0 20.22 20.76 20.08 20.25 6489715 20.25 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20191211 0 24.59 24.59 24.59 24.59 0 21.9359
CGEN.US Compugen Ltd 20191211 0 5.62 5.89 5.5158 5.8 172210 5.8 up up correct
CGNX.US Cognex Corporation 20191211 0 50.92 52.5 50.72 52.45 1051296 50.7286 up up correct
CGO.US Calamos Global Total Return Fund 20191211 0 12.74 12.82 12.67 12.82 29732 10.6363 up down incorrect
CGRN.US Capstone Green Energy Corporation 20191211 0 3.29 3.4 3.19 3.2 184299 3.2 down down correct
CHCI.US Comstock Holding Companies Inc 20191211 0 2.009 2.07 2.009 2.05 2101 2.05 up up correct
CHCO.US City Holding Company 20191211 0 80.22 80.22 79.36 80.01 40975 74.9677 down down correct
CHDN.US Churchill Downs Incorporated 20191211 0 132.24 133.59 131.65 133.55 144334 132.6807 up up correct
CHEF.US The Chefs' Warehouse Inc 20191211 0 35.49 35.57 35.03 35.2 202597 35.2 down up incorrect
CHEK.US Check 20191211 0 1.48 1.65 1.38 1.54 47411 1.54 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20191211 0 10.96 11.04 10.93 11.03 204510 9.2558 up up correct
CHKP.US Check Point Software Technologies Ltd 20191211 0 112.93 113.88 112.885 113.53 525431 113.53 up up correct
CHMG.US Chemung Financial Corporation 20191211 0 43.64 43.86 43.0336 43.86 1953 40.9053 up up correct
CHNG.US Change Healthcare Inc 20191211 0 13.85 14.235 13.75 14.07 701693 14.07 up up correct
CHNGU.US Change Healthcare Inc 20191211 0 52.96 54.44 52.96 53.836 155600 48.067 up up correct
CHNR.US China Natural Resources Inc 20191211 0 1.83 1.9611 1.83 1.86 14371 1.86 up up correct
CHRS.US Coherus BioSciences Inc 20191211 0 18.14 18.14 17.52 17.9 812786 17.9 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20191211 0 75.87 76.355 75.47 75.89 872558 72.0006 up up correct
CHSCL.US CHS Inc 20191211 0 27.44 27.5498 27.44 27.54 28631 23.7109 up down incorrect
CHSCM.US CHS Inc 20191211 0 26.37 26.44 26.34 26.44 19410 22.9597 up up correct
CHSCN.US CHS Inc 20191211 0 26.97 27.14 26.9163 27.12 14889 23.3912 up up correct
CHSCO.US CHS Inc 20191211 0 27.62 27.62 27.52 27.54 28823 23.5045 down down correct
CHSCP.US CHS Inc 20191211 0 28.18 28.43 28.18 28.43 12257 24.4176 up up correct
CHTR.US Charter Communications Inc 20191211 0 462.52 467.32 461.425 465.87 884487 465.87 up down incorrect
CHUY.US Chuy's Holdings Inc 20191211 0 27.54 27.54 27.04 27.29 57680 27.29 down down correct
CHW.US Calamos Global Dynamic Income Fund 20191211 0 8.57 8.63 8.54 8.6 200682 7.067 up up correct
CHX.US ChampionX Corporation 20191211 0 27.74 28.11 27.35 27.97 501138 27.97 up up correct
CHY.US Calamos Convertible and High Income Fund 20191211 0 11.39 11.5 11.375 11.48 172553 9.6669 up up correct
CIDM.US Cinedigm Corp 20191211 0 0.78 0.8 0.75 0.796 9027 0.796 up down incorrect
CIGI.US Colliers International Group Inc 20191211 0 74.52 74.52 73.39 73.46 28485 73.2733 down down correct
CIH.US China Index Holdings Limited 20191211 0 2.98 3.27 2.96 3.03 804500 3.03 up up correct
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20191211 0 0.024 0.024 0.024 0.024 175 0.024
CINF.US Cincinnati Financial Corporation 20191211 0 105.92 105.93 104.89 105.32 366612 99.2002 down down correct
CIVB.US Civista Bancshares Inc 20191211 0 21.9 22.17 21.78 21.9 40685 20.811
CIZN.US Citizens Holding Company 20191211 0 22.48 22.48 22.42 22.4201 966 20.193 down down correct
CJJD.US China Jo 20191211 0 1.56 1.6 1.56 1.56 168165 1.56
CKPT.US Checkpoint Therapeutics Inc 20191211 0 1.23 1.25 1.13 1.18 284624 1.18 down down correct
CLAR.US Clarus Corporation 20191211 0 12.7386 12.978 12.5092 12.8683 128936 12.7173 up up correct
CLBK.US Columbia Financial Inc 20191211 0 16.54 16.78 16.51 16.75 137947 16.75 up up correct
CLBS.US Caladrius Biosciences Inc 20191211 0 2.5 2.5099 2.38 2.4813 21576 2.4813 down down correct
CLDB.US Cortland Bancorp 20191211 0 22.6 22.7659 22.4766 22.4766 541 21.2233 down down correct
CLDX.US Celldex Therapeutics Inc 20191211 0 2.33 2.3479 2.22 2.24 78594 2.24 down down correct
CLFD.US Clearfield Inc 20191211 0 14.17 14.49 13.83 14.47 18996 14.47 up down incorrect
CLGN.US CollPlant Biotechnologies Ltd 20191211 0 4.96 4.96 4.93 4.9348 11866 4.9348 down down correct
CLIR.US ClearSign Technologies Corporation 20191211 0 0.86 0.891 0.86 0.875 59913 0.875 up up correct
CLLS.US Cellectis S.A 20191211 0 15.33 16.01 15.29 15.75 115151 15.75 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20191211 0 3.45 3.65 3.39 3.62 384051 3.62 up up correct
CLNE.US Clean Energy Fuels Corp 20191211 0 1.92 1.95 1.91 1.94 382718 1.94 up up correct
CLNN.US Clene Inc 20191211 0 10.49 10.49 10.49 10.49 6 10.49
CLPS.US CLPS Incorporation 20191211 0 2.872 2.91 2.81 2.9 31400 2.9 up up correct
CLPT.US ClearPoint Neuro Inc 20191211 0 4 4.15 4 4.15 24933 4.15 up up correct
CLRB.US Cellectar Biosciences Inc 20191211 0 2.16 2.25 2.1 2.14 54187 2.14 down down correct
CLRO.US ClearOne Inc 20191211 0 1.98 1.98 1.82 1.94 23197 1.94 down down correct
CLSD.US Clearside Biomedical Inc 20191211 0 1.64 1.83 1.6 1.71 749480 1.71 up up correct
CLSK.US CleanSpark Inc 20191211 0 5 13 5 8 1565 8 up up correct
CLSN.US Celsion Corporation 20191211 0 1.6 1.6 1.49 1.5 108149 1.5 down down correct
CLVS.US Clovis Oncology Inc 20191211 0 12.21 12.4 10.85 11.72 9913682 11.72 down down correct
CLWT.US Euro Tech Holdings Company Limited 20191211 0 1.398 1.4113 1.386 1.4113 5667 0.9111 up up correct
CLXT.US Calyxt Inc 20191211 0 5.56 6.08 5.43 6.05 100645 6.05 up down incorrect
CMBM.US Cambium Networks Corporation 20191211 0 6 6 5.75 5.77 32957 5.77 down down correct
CMCO.US Columbus McKinnon Corporation 20191211 0 37.74 38.79 37.45 38.1 524034 37.632 up up correct
CMCSA.US Comcast Corporation 20191211 0 42.79 42.85 42.01 42.07 37611391 40.42 down down correct
CMCT.US CIM Commercial Trust Corporation 20191211 0 14.3 14.67 14.3 14.55 121288 13.5879 up up correct
CME.US CME Group Inc 20191211 0 205.39 206.05 204.42 204.71 1189699 189.7938 down down correct
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20191211 0 14.49 14.86 14.43 14.81 687400 14.81 up up correct
CMII.US CM Life Sciences II Inc 20191211 0 0.044 0.044 0.044 0.044 0 0.044
CMLS.US Cumulus Media Inc 20191211 0 17.21 17.22 16.94 17.17 98827 17.17 down down correct
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20191211 0 0.09 0.09 0.09 0.09 0 0.09
CMMB.US Chemomab Therapeutics Ltd 20191211 0 26.2384 26.2384 24.16 24.16 361 24.16 down down correct
CMPR.US Cimpress plc 20191211 0 122.92 123.09 121.1 122.44 297094 122.44 down down correct
CMRX.US Chimerix Inc 20191211 0 2.02 2.0396 1.81 1.89 693687 1.89 down down correct
CMTL.US Comtech Telecommunications Corp 20191211 0 34.76 34.79 33.57 34.61 145202 33.3038 down down correct
CNBKA.US Century Bancorp Inc 20191211 0 86.1 87.25 86.1 87.24 4575 86.0089 up up correct
CNCE.US Concert Pharmaceuticals Inc 20191211 0 7.92 7.95 7.645 7.88 166471 7.88 down down correct
CNDT.US Conduent Incorporated 20191211 0 6.28 6.32 6.19 6.22 728097 6.22 down down correct
CNET.US ZW Data Action Technologies Inc 20191211 0 1.1866 1.2 1.17 1.1838 12146 1.1838 down down correct
CNFR.US Conifer Holdings Inc 20191211 0 3.85 3.95 3.85 3.9 5925 3.9 up up correct
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20191211 0 22.8682 22.8682 21.5 21.5 5550 17.9938 down down correct
CNOB.US ConnectOne Bancorp Inc 20191211 0 25.19 25.19 25.01 25.13 61161 24.2235 down up incorrect
CNRLX.US CNRLX 20191211 0 10.88 10.88 10.88 10.88 0 10.88
CNROX.US CNROX 20191211 0 9.83 9.83 9.83 9.83 0 8.2186
CNSL.US Consolidated Communications Holdings Inc 20191211 0 3.65 3.72 3.59 3.67 587516 3.67 up down incorrect
CNSP.US CNS Pharmaceuticals Inc 20191211 0 3.84 4.1052 3.75 3.87 193889 3.87 up up correct
CNTG.US Centogene N.V 20191211 0 10 11.31 10 11.2 103949 11.2 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20191211 0 312 334 308 334 12600 334 up down incorrect
CNTY.US Century Casinos Inc 20191211 0 8.32 8.62 8.16 8.58 87561 8.58 up up correct
CNXN.US PC Connection Inc 20191211 0 49.2 49.55 48.78 49.5 66929 47.9137 up up correct
COCP.US Cocrystal Pharma Inc 20191211 0 0.53 0.568 0.52 0.53 55228 0.53
CODA.US Coda Octopus Group Inc 20191211 0 7.57 7.73 7.39 7.45 59376 7.45 down down correct
CODX.US Co 20191211 0 1.01 1.01 0.97 0.98 70542 0.98 down down correct
COFS.US ChoiceOne Financial Services Inc 20191211 0 31.77 31.77 31.77 31.77 166 29.6152
COGT.US Cogent Biosciences Inc 20191211 0 0.54 0.55 0.476 0.51 730818 2.04 down down correct
COHR.US Coherent Inc 20191211 0 145.74 147.9299 145.3 147.79 134952 147.79 up up correct
COHU.US Cohu Inc 20191211 0 19.21 19.58 19.085 19.54 282198 19.486 up up correct
COKE.US Coca 20191211 0 278.43 279.84 273 273.86 33772 271.916 down down correct
COLB.US Columbia Banking System Inc 20191211 0 39.03 39.23 38.75 39.11 260717 36.3238 up up correct
COLL.US Collegium Pharmaceutical Inc 20191211 0 21.36 21.39 20.38 20.4 234552 20.4 down down correct
COLM.US Columbia Sportswear Company 20191211 0 91.79 92.46 91.31 92.19 296848 90.9716 up up correct
COMM.US CommScope Holding Company Inc 20191211 0 13.03 13.22 13.02 13.12 2588065 12.6646 up up correct
COMS.US COMSovereign Holding Corp 20191211 0 0.825 0.825 0.79 0.79 645 2.37 down up incorrect
CONE.US CyrusOne Inc 20191211 0 63.48 63.48 61.67 62.04 862253 58.4412 down down correct
CONN.US Conn's Inc 20191211 0 13.71 14 13.035 13.2 3999571 13.2 down down correct
COOP.US Mr. Cooper Group Inc 20191211 0 13.04 13.05 12.56 12.72 494780 12.72 down down correct
CORE.US Core 20191211 0 25.68 25.81 25.4 25.52 220737 24.8584 down down correct
CORT.US Corcept Therapeutics Incorporated 20191211 0 13.78 13.9599 13.5 13.57 597467 13.57 down down correct
COST.US Costco Wholesale Corporation 20191211 0 296 296.3479 293.05 295.3 1752457 283.1783 down down correct
COUP.US Coupa Software Incorporated 20191211 0 149.14 149.14 141.07 144.16 1879034 144.16 down down correct
COWN.US Cowen Inc 20191211 0 15.21 15.31 15.01 15.3 185079 14.9745 up up correct
COWNL.US Cowen Group Inc 20191211 0 27.01 27.03 26.92 26.9699 15820 23.3273 down down correct
CPAAW.US Conyers Park III Acquisition Corp. Warrants 20191211 0 1.7 1.7 1.7 1.7 25000 1.7
CPIX.US Cumberland Pharmaceuticals Inc 20191211 0 5.3 5.3 5.1767 5.2 1825 5.2 down down correct
CPLP.US Capital Product Partners L.P 20191211 0 11.74 11.79 11.66 11.71 40272 10.2414 down down correct
CPRDX.US CPRDX 20191211 0 10.13 10.13 10.13 10.13 0 9.225
CPREX.US CPREX 20191211 0 10.14 10.14 10.14 10.14 0 9.1926
CPRSX.US CPRSX 20191211 0 10.12 10.12 10.12 10.12 0 9.3299
CPRT.US Copart Inc 20191211 0 88.59 88.8 88.02 88.29 1185269 88.29 down down correct
CPRTX.US CPRTX 20191211 0 10.12 10.12 10.12 10.12 0 9.3021
CPRX.US Catalyst Pharmaceuticals Inc 20191211 0 4.54 4.55 4.24 4.3 2525620 4.3 down down correct
CPSH.US CPS Technologies Corporation 20191211 0 1 1 0.9802 0.9802 6838 0.9802 down down correct
CPSI.US Computer Programs and Systems Inc 20191211 0 26.64 26.64 26.18 26.39 63859 26.0892 down up incorrect
CPSS.US Consumer Portfolio Services Inc 20191211 0 3.24 3.4596 3.24 3.278 5879 3.278 up up correct
CPTAG.US Capitala Finance Corp 20191211 0 24.37 24.41 24.2 24.41 2402 21.542 up up correct
CPTAL.US Capitala Finance Corp 20191211 0 24.6 24.6 24.5199 24.6 1975 21.6043
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20191211 0 19.83 19.95 19.83 19.9 27000 16.9812 up up correct
CRAI.US CRA International Inc 20191211 0 52.89 54.25 52.23 54.11 45854 52.288 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20191211 0 4.87 4.96 4.82 4.92 376745 4.92 up up correct
CRDF.US Cardiff Oncology Inc 20191211 0 1.31 1.34 1.29 1.32 88567 1.32 up up correct
CRDFX.US CRDFX 20191211 0 24.59 24.59 24.59 24.59 0 21.9399
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20191211 0 24.59 24.59 24.59 24.59 0 21.5779
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20191211 0 3.97 3.97 3.88 3.9 7372 3.9 down down correct
CRDLX.US CRDLX 20191211 0 24.58 24.58 24.58 24.58 0 21.9254
CRDTX.US Griffin Inst Access Credit Fund CL A 20191211 0 24.59 24.59 24.59 24.59 0 21.9366
CREDX.US CREDX 20191211 0 10.24 10.24 10.24 10.24 0 9.7907
CREG.US China Recycling Energy Corporation 20191211 0 0.245 0.2584 0.234 0.2494 29712 2.494 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20191211 0 5.25 5.39 5.22 5.39 216820 5.39 up down incorrect
CREX.US Creative Realities Inc 20191211 0 1.675 1.675 1.65 1.6688 1043 1.6688 down up incorrect
CREXW.US Creative Realities Inc. WT EXP 110922 20191211 0 0.084 0.094 0.081 0.0906 7500 0.0906 up up correct
CRIS.US Curis Inc 20191211 0 1.59 1.61 1.49 1.58 182002 1.58 down down correct
CRMD.US CorMedix Inc 20191211 0 6.26 6.35 6.01 6.15 159596 6.15 down down correct
CRMT.US America's Car 20191211 0 103.85 103.85 101.01 102.17 81285 102.17 down up incorrect
CRNC.US Cerence Inc 20191211 0 15.65 15.765 15.21 15.6 387416 15.6 down up incorrect
CRNT.US Ceragon Networks Ltd 20191211 0 1.87 1.87 1.82 1.82 619414 1.82 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20191211 0 21.41 22 20.97 21.86 32359 21.86 up up correct
CRON.US Cronos Group Inc 20191211 0 6.87 7.02 6.8 6.82 4447367 6.82 down down correct
CROX.US Crocs Inc 20191211 0 35.57 35.71 35.07 35.66 663280 35.66 up up correct
CRSP.US CRISPR Therapeutics AG 20191211 0 67.65 68.31 65.05 65.65 1041027 65.65 down up incorrect
CRTD.US Creatd Inc 20191211 0 12 12 12 12 333 12
CRTO.US Criteo S.A 20191211 0 17.3 17.54 17.14 17.31 228757 17.31 up up correct
CRTX.US Cortexyme Inc 20191211 0 32.67 33.87 31.989 33.36 69718 33.36 up up correct
CRUS.US Cirrus Logic Inc 20191211 0 74.57 76 74.1683 75.89 365351 75.89 up up correct
CRVL.US CorVel Corporation 20191211 0 81.98 82.71 80.56 82.2 43682 82.2 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20191211 0 3.93 4.04 3.802 3.83 201001 3.83 down down correct
CRWD.US CrowdStrike Holdings Inc 20191211 0 47.01 48.8 46.33 47.73 9367919 47.73 up up correct
CRWS.US Crown Crafts Inc 20191211 0 6.84 6.85 6.67 6.73 48732 5.5789 down down correct
CSBR.US Champions Oncology Inc 20191211 0 7.35 7.35 6.55 6.61 137318 6.61 down up incorrect
CSCO.US Cisco Systems Inc 20191211 0 44.36 44.45 44.15 44.28 16451400 41.5917 down down correct
CSCW.US Color Star Technology Co. Ltd 20191211 0 2.27 2.34 2.22 2.33 51318 2.33 up up correct
CSGP.US CoStar Group Inc 20191211 0 580.74 585.215 572.3351 580.57 216842 58.057 down down correct
CSGS.US CSG Systems International Inc 20191211 0 56.11 56.345 55.38 55.54 295866 53.2264 down down correct
CSII.US Cardiovascular Systems Inc 20191211 0 43.58 43.99 42.96 43.82 181441 43.82 up up correct
CSIQ.US Canadian Solar Inc 20191211 0 19.31 20.05 19.31 19.81 1223997 19.81 up up correct
CSPI.US CSP Inc 20191211 0 12.9 13.25 12.8 13.25 16791 12.9544 up up correct
CSQ.US Calamos Strategic Total Return Fund 20191211 0 13.27 13.35 13.23 13.31 256769 11.3134 up up correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20191211 0 7.875 8.015 7.66 7.9 21055 7.7857 up up correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20191211 0 25.3972 25.46 25.3965 25.4598 3328 20.958 up up correct
CSTE.US Caesarstone Ltd 20191211 0 14.96 15.245 14.91 15.14 62631 14.6486 up up correct
CSTL.US Castle Biosciences Inc 20191211 0 29.45 29.565 29.08 29.35 61092 29.35 down down correct
CSTR.US Capstar Financial Holdings Inc 20191211 0 16.88 16.99 16.785 16.96 40373 16.4727 up up correct
CSWC.US Capital Southwest Corporation 20191211 0 22.03 22.03 21.8701 21.95 181698 16.2465 down down correct
CSWI.US CSW Industrials Inc 20191211 0 74.92 75.81 74.69 75.81 41773 74.9137 up up correct
CSX.US CSX Corporation 20191211 0 70.82 71.79 70.53 71.73 5163026 23.3323 up up correct
CTAS.US Cintas Corporation 20191211 0 256.55 258.26 254.265 258.05 437560 253.0861 up up correct
CTBI.US Community Trust Bancorp Inc 20191211 0 45.54 45.6 45.17 45.51 30764 41.5466 down down correct
CTG.US Computer Task Group Incorporated 20191211 0 5.48 5.55 5.4064 5.49 18992 5.49 up up correct
CTHR.US Charles & Colvard Ltd 20191211 0 1.4117 1.43 1.39 1.41 17738 1.41 down down correct
CTIB.US Yunhong CTI Ltd 20191211 0 0.5801 1.64 0.5801 1.48 1673359 1.48 up up correct
CTIC.US CTI BioPharma Corp 20191211 0 0.99 1.35 0.9561 1.21 2919464 1.21 up up correct
CTLP.US Cantaloupe Inc 20191211 0 6.76 6.83 6.7 6.75 110629 6.75 down up incorrect
CTMX.US CytomX Therapeutics Inc 20191211 0 6.48 6.95 6.48 6.63 556102 6.63 up up correct
CTRE.US CareTrust REIT Inc 20191211 0 21.32 21.49 21 21.03 1315231 18.9843 down down correct
CTRM.US Castor Maritime Inc 20191211 0 2.22 2.2475 2.07 2.19 6878 21.9 down down correct
CTRN.US Citi Trends Inc 20191211 0 21.3 21.39 20.88 21.22 80535 21.1341 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20191211 0 61.12 61.21 60.46 60.68 2473109 59.1157 down up incorrect
CTSO.US Cytosorbents Corporation 20191211 0 3.81 4.06 3.7437 3.99 220040 3.99 up up correct
CTXR.US Citius Pharmaceuticals Inc 20191211 0 0.5356 0.54 0.4701 0.5119 109061 0.5119 down down correct
CTXS.US Citrix Systems Inc 20191211 0 109.96 110.23 109.29 109.45 1190774 106.7517 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20191211 0 7.0312 7.1225 6.9795 7.0674 5089 4.6119 up up correct
CUE.US Cue Biopharma Inc 20191211 0 12.69 13.2 12.62 12.71 132017 12.71 up down incorrect
CUEN.US Cuentas Inc 20191211 0 3.49 3.49 3.49 3.49 128 8.725
CUTR.US Cutera Inc 20191211 0 37.3 37.45 35.91 36.03 197359 36.03 down up incorrect
CVBF.US CVB Financial Corp 20191211 0 21.48 21.52 21.335 21.48 784227 19.9687
CVCO.US Cavco Industries Inc 20191211 0 201.15 202.15 198.555 201.21 21257 201.21 up up correct
CVCY.US Central Valley Community Bancorp 20191211 0 21.11 21.49 21.11 21.4 19277 20.3189 up up correct
CVET.US Covetrus Inc 20191211 0 13.5 13.76 13.29 13.5 790853 13.5
CVGI.US Commercial Vehicle Group Inc 20191211 0 7.04 7.2 7.01 7.16 98667 7.16 up up correct
CVGW.US Calavo Growers Inc 20191211 0 88.72 88.72 86.68 86.83 157772 83.1472 down down correct
CVLG.US Covenant Logistics Group Inc 20191211 0 12.89 13.16 12.81 13.07 106972 13.07 up up correct
CVLT.US Commvault Systems Inc 20191211 0 47.74 47.77 46.79 46.83 377898 46.83 down down correct
CVLY.US Codorus Valley Bancorp Inc 20191211 0 22.59 22.65 22.43 22.65 6717 21.2765 up up correct
CVV.US CVD Equipment Corporation 20191211 0 3.2999 3.4771 3.28 3.31 19191 3.31 up up correct
CWBC.US Community West Bancshares 20191211 0 11 11 11 11 2385 10.5017
CWBR.US CohBar Inc 20191211 0 1.6234 1.7 1.5801 1.66 33245 1.66 up up correct
CWCO.US Consolidated Water Co. Ltd 20191211 0 16.52 16.66 16.35 16.61 88716 15.7621 up down incorrect
CWST.US Casella Waste Systems Inc 20191211 0 47.2 47.5707 46.87 47.53 95435 47.53 up up correct
CXDC.US China XD Plastics Company Limited 20191211 0 1.76 1.8 1.5812 1.7 87985 1.7 down down correct
CXDO.US Crexendo Inc 20191211 0 4.2 4.3 4.2 4.3 13952 4.3 up up correct
CYAD.US Celyad Oncology SA 20191211 0 11 11.05 10.72 10.86 41834 10.86 down down correct
CYAN.US Cyanotech Corporation 20191211 0 2.2808 2.2808 2.25 2.25 3409 2.25 down up incorrect
CYBE.US CyberOptics Corporation 20191211 0 17.64 17.94 17.4 17.79 8785 17.79 up up correct
CYBR.US CyberArk Software Ltd 20191211 0 120.17 121.99 119.13 121.95 424570 121.95 up up correct
CYCC.US Cyclacel Pharmaceuticals Inc 20191211 0 0.748 0.748 0.601 0.6142 22001 12.284 down down correct
CYCN.US Cyclerion Therapeutics Inc 20191211 0 1.89 1.91 1.84 1.88 372206 1.88 down down correct
CYRN.US Cyren Ltd 20191211 0 1.34 1.34 1.25 1.29 38796 1.29 down down correct
CYRX.US Cryoport Inc 20191211 0 14.39 14.425 14.07 14.34 175065 14.34 down up incorrect
CYTH.US Cyclo Therapeutics Inc 20191211 0 0.255 0.26 0.25 0.255 1355 25.5
CYTK.US Cytokinetics Incorporated 20191211 0 9.51 9.67 9.43 9.51 958820 9.51
CYTO.US Auris Medical Holding Ltd 20191211 0 1.36 1.41 1.36 1.38 37782 1.38 up down incorrect
CZNC.US Citizens & Northern Corporation 20191211 0 26.3 26.3 25.4272 25.85 5877 23.3379 down down correct
CZR.US Caesars Entertainment Inc 20191211 0 52.93 53.75 52.45 52.84 902537 52.84 down down correct
CZWI.US Citizens Community Bancorp Inc 20191211 0 12.22 12.25 12.05 12.25 8662 11.7882 up down incorrect
DAKT.US Daktronics Inc 20191211 0 6.24 6.28 6.18 6.23 97801 6.1214 down down correct
DALN.US DallasNews Corporation Series A Common Stock 20191211 0 2.95 3.0826 2.91 3 21785 10.3522 up up correct
DARE.US Daré Bioscience Inc 20191211 0 0.84 0.8799 0.8011 0.83 251707 0.83 down up incorrect
DBVT.US DBV Technologies S.A 20191211 0 7.91 8.13 7.88 8.09 362615 8.09 up up correct
DBX.US Dropbox Inc 20191211 0 17.4 17.5 16.95 17.24 8198649 17.24 down down correct
DCOM.US Dime Community Bancshares Inc 20191211 0 19.96 20.17 19.85 20 167411 17.7534 up up correct
DCPH.US Deciphera Pharmaceuticals Inc 20191211 0 56.07 58.51 56.07 58.21 404026 58.21 up up correct
DCTH.US Delcath Systems Inc 20191211 0 0.04 0.0465 0.04 0.041 259425 28.7 up down incorrect
DDOG.US Datadog Inc 20191211 0 34.81 35.68 33.06 35.55 3372408 35.55 up up correct
DENN.US Denny's Corporation 20191211 0 20.58 20.65 20.37 20.56 296698 20.56 down down correct
DFFN.US Diffusion Pharmaceuticals Inc 20191211 0 0.61 0.63 0.5055 0.5696 23342051 0.5696 down down correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20191211 0 0.01 0.02 0.01 0.015 2953521 0.015 up up correct
DGICA.US Donegal Group Inc 20191211 0 14.55 14.87 14.53 14.83 10359 13.6398 up down incorrect
DGICB.US Donegal Group Inc 20191211 0 11.75 11.75 11.75 11.75 150 10.943
DGII.US Digi International Inc 20191211 0 17.31 17.37 17.11 17.22 152910 17.22 down down correct
DGLY.US Digital Ally Inc 20191211 0 1.189 1.19 1.15 1.18 7256 1.18 down down correct
DHC.US Diversified Healthcare Trust 20191211 0 7.69 7.75 7.475 7.55 2413268 7.2967 down down correct
DHCNI.US DHCNI 20191211 0 24.14 24.43 24.03 24.1 7600 21.138 down down correct
DHCNL.US Diversified Healthcare Trust 20191211 0 25.59 25.77 25.5829 25.65 13961 24.7457 up up correct
DHIL.US Diamond Hill Investment Group Inc 20191211 0 141 142.2 138.76 139.42 22468 126.7764 down down correct
DIOD.US Diodes Incorporated 20191211 0 47.9 48.905 47.49 48.66 323682 48.66 up up correct
DISCA.US Discovery Inc 20191211 0 32.2 32.525 32.04 32.09 2523994 32.09 down down correct
DISCK.US Discovery Inc 20191211 0 29.98 30.55 29.87 29.92 4310906 29.92 down down correct
DISH.US DISH Network Corporation 20191211 0 33.66 34.2175 33.56 33.89 2631770 33.89 up up correct
DJCO.US Daily Journal Corporation 20191211 0 275.5 278.5 269.5 276.97 1547 276.97 up up correct
DKNG.US DraftKings Inc 20191211 0 10.0835 10.0835 10.08 10.08 2003 10.08 down down correct
DLHC.US DLH Holdings Corp 20191211 0 4.2 4.6 4.11 4.36 112016 4.36 up up correct
DLPN.US Dolphin Entertainment Inc 20191211 0 0.52 0.54 0.51 0.5138 68758 2.569 down down correct
DLTH.US Duluth Holdings Inc 20191211 0 10.08 10.32 9.92 9.99 492431 9.99 down down correct
DLTR.US Dollar Tree Inc 20191211 0 91.51 91.68 89.88 91.5 2259201 91.5 down down correct
DMAC.US DiaMedica Therapeutics Inc 20191211 0 2.9343 3.14 2.9343 3.06 9326 3.06 up up correct
DMLP.US Dorchester Minerals L.P 20191211 0 17.64 17.8 17.55 17.64 122968 14.3658
DMRC.US Digimarc Corporation 20191211 0 34.56 34.56 34 34.25 136994 34.25 down down correct
DMTK.US DermTech Inc 20191211 0 13 13.74 12.6481 13.15 45907 13.15 up down incorrect
DNLI.US Denali Therapeutics Inc 20191211 0 18.23 18.48 17.88 18.1 206970 18.1 down down correct
DOCU.US DocuSign Inc 20191211 0 72.85 72.96 71.2 72.46 1951552 72.46 down down correct
DOGZ.US Dogness (International) Corporation 20191211 0 1.62 1.62 1.55 1.55 1043 1.55 down down correct
DOMO.US Domo Inc 20191211 0 24.64 24.7 23.54 23.72 557612 23.72 down down correct
DOOO.US BRP Inc 20191211 0 45.45 46.1 44.56 45.72 447875 45.4193 up up correct
DORM.US Dorman Products Inc 20191211 0 73.76 74.16 73.255 73.62 96041 73.62 down down correct
DOX.US Amdocs Limited 20191211 0 69.39 69.98 69.22 69.63 590769 66.9144 up up correct
DOYU.US DouYu International Holdings Limited 20191211 0 7.26 7.73 7.26 7.71 1348887 7.71 up up correct
DPRO.US Draganfly Inc. Common Shares 20191211 0 2.372 2.3735 2.372 2.3735 1100 2.3735 up up correct
DRIO.US DarioHealth Corp 20191211 0 7.11 7.45 7 7.23 60319 7.23 up down incorrect
DRMA.US Dermata Therapeutics Inc. Common Stock 20191211 0 50 50 50 50 0 50
DRNA.US Dicerna Pharmaceuticals Inc 20191211 0 26.08 26.64 25.6945 26.13 491354 26.13 up up correct
DRRX.US DURECT Corporation 20191211 0 1.89 1.94 1.86 1.91 716040 1.91 up up correct
DRTT.US DIRTT Environmental Solutions Ltd 20191211 0 3.32 3.395 3.3 3.39 98134 3.39 up up correct
DSGX.US The Descartes Systems Group Inc 20191211 0 42.14 42.43 41.574 41.81 79155 41.81 down up incorrect
DSKE.US Daseke Inc 20191211 0 3.01 3.33 3.01 3.32 194714 3.32 up up correct
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20191211 0 0.175 0.18 0.159 0.16 101647 0.16 down down correct
DSPG.US DSP Group Inc 20191211 0 15.11 15.395 15.11 15.365 63453 15.365 up down incorrect
DSWL.US Deswell Industries Inc 20191211 0 2.69 2.69 2.6201 2.66 1408 2.389 down down correct
DTEA.US DAVIDsTEA Inc 20191211 0 1.82 1.83 1.73 1.77 158342 1.77 down up incorrect
DTIL.US Precision BioSciences Inc 20191211 0 9.65 9.96 9.3 9.82 1525767 9.82 up up correct
DTSS.US Datasea Inc 20191211 0 2.3045 2.33 2.3 2.33 2463 2.33 up down incorrect
DTST.US Data Storage Corporation 20191211 0 0.122 0.1305 0.122 0.1268 25415 0.1268 up up correct
DUO.US Fangdd Network Group Ltd 20191211 0 15.78 15.8 14.51 15.8 9350 15.8 up up correct
DVAX.US Dynavax Technologies Corporation 20191211 0 6.95 7.1614 6.53 6.6 1331334 6.6 down down correct
DVCR.US Diversicare Healthcare Services Inc 20191211 0 2.4442 2.4442 2.19 2.2 4315 2.2 down down correct
DWSN.US Dawson Geophysical Company 20191211 0 2.37 2.38 2.2 2.29 112923 2.29 down up incorrect
DXCM.US DexCom Inc 20191211 0 213.92 215.7998 211.33 212.36 1222582 212.36 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20191211 0 1.32 1.35 1.31 1.32 11590 1.32
DXPE.US DXP Enterprises Inc 20191211 0 39.12 40.11 39.12 40.01 38987 40.01 up up correct
DXYN.US The Dixie Group Inc 20191211 0 1.59 1.65 1.5401 1.65 25094 1.65 up up correct
DYAI.US Dyadic International Inc 20191211 0 5.71 6.05 5.7 5.78 70118 5.78 up up correct
DYNT.US Dynatronics Corporation 20191211 0 0.6849 0.6899 0.6368 0.64 93785 0.64 down down correct
DZSI.US DZS Inc 20191211 0 7.68 7.79 7.58 7.74 66459 7.74 up up correct
EA.US Electronic Arts Inc 20191211 0 101.87 103.51 101.82 103.2 2096759 102.553 up down incorrect
EAST.US Eastside Distilling Inc 20191211 0 3 3 2.86 2.9301 37056 2.9301 down down correct
EBAY.US eBay Inc 20191211 0 34.7 34.99 34.68 34.92 7420758 34.046 up up correct
EBAYL.US eBay Inc. NT 56 20191211 0 26.25 26.37 26.25 26.25 30360 24.418
EBIX.US Ebix Inc 20191211 0 32.51 32.93 32.18 32.52 294498 31.8036 up down incorrect
EBMT.US Eagle Bancorp Montana Inc 20191211 0 22 22.365 21.205 22.2 31320 21.3095 up up correct
EBSB.US Meridian Bancorp Inc 20191211 0 20.08 20.1 19.95 20.01 115282 19.1327 down down correct
EBTC.US Enterprise Bancorp Inc 20191211 0 32.26 32.6 32.2 32.6 3954 30.9715 up up correct
ECHO.US Echo Global Logistics Inc 20191211 0 19.37 19.48 19.03 19.28 107343 19.28 down down correct
ECOL.US US Ecology Inc 20191211 0 57 57.5 56.52 57.39 101006 57.1979 up up correct
ECOLW.US US Ecology Inc 20191211 0 10.28 11.97 10.18 10.88 1400 10.88 up up correct
ECOR.US electroCore Inc 20191211 0 1.57 1.57 1.46 1.555 118428 1.555 down down correct
ECPG.US Encore Capital Group Inc 20191211 0 36.6 37.42 36.39 37.05 291192 37.05 up up correct
EDAP.US EDAP TMS S.A 20191211 0 4.63 4.64 4.4 4.6 203959 4.6 down down correct
EDIT.US Editas Medicine Inc 20191211 0 30.67 31.1 29.37 29.58 849451 29.58 down down correct
EDRY.US EuroDry Ltd 20191211 0 7.8932 7.97 7.8932 7.97 1400 7.97 up up correct
EDSA.US Edesa Biotech Inc 20191211 0 4.5369 4.5369 4.42 4.47 12980 4.47 down down correct
EDUC.US Educational Development Corporation 20191211 0 6.16 6.31 6.16 6.31 5287 5.9364 up up correct
EEFT.US Euronet Worldwide Inc 20191211 0 154.01 154.955 152.865 154.67 281334 154.67 up up correct
EFOI.US Energy Focus Inc 20191211 0 0.4355 0.4535 0.4297 0.4499 45278 2.2495 up up correct
EFSC.US Enterprise Financial Services Corp 20191211 0 45.51 45.62 45.36 45.48 35410 43.5368 down up incorrect
EGAN.US eGain Corporation 20191211 0 7.68 7.81 7.64 7.75 92335 7.75 up up correct
EGBN.US Eagle Bancorp Inc 20191211 0 45.64 45.96 45.28 45.36 81120 43.1801 down down correct
EGLE.US Eagle Bulk Shipping Inc 20191211 0 4.27 4.31 4.2 4.26 267796 28.3279 down down correct
EGLX.US Enthusiast Gaming Holdings Inc 20191211 0 1.2104 1.2104 1.2104 1.2104 1000 1.2104
EGRX.US Eagle Pharmaceuticals Inc 20191211 0 59.25 59.52 58.52 58.75 113020 58.75 down down correct
EHTH.US eHealth Inc 20191211 0 92.61 94.6 91.59 92.85 485047 92.85 up up correct
EIGR.US Eiger BioPharmaceuticals Inc 20191211 0 13.07 13.15 12.715 12.775 93217 12.775 down down correct
EIOMX.US EIOMX 20191211 0 10.48 10.48 10.48 10.48 0 10.2217
EKSO.US Ekso Bionics Holdings Inc 20191211 0 0.59 0.59 0.56 0.5753 8679 8.6295 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20191211 0 0.53 0.6 0.523 0.54 13043 9.72 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20191211 0 7.09 7.34 6.67 7 650374 7 down down correct
ELSE.US Electro 20191211 0 3.7792 3.7792 3.7792 3.7792 9 3.7792
ELTK.US Eltek Ltd 20191211 0 3.61 3.75 3.594 3.71 73844 3.71 up up correct
EMCF.US Emclaire Financial Corp 20191211 0 31.15 32.74 30.7168 30.7168 1880 28.0052 down up incorrect
EMKR.US EMCORE Corporation 20191211 0 3.01 3.04 2.97 3.015 63636 3.015 up up correct
EML.US The Eastern Company 20191211 0 29.05 29.4 28.5234 29.39 8587 28.3076 up up correct
ENDP.US Endo International plc 20191211 0 4.62 4.62 4.385 4.39 5019763 4.39 down down correct
ENG.US ENGlobal Corporation 20191211 0 1.04 1.05 1.0087 1.02 91081 1.02 down up incorrect
ENLV.US Enlivex Therapeutics Ltd 20191211 0 7.9 8.2 7.9 8.2 11532 8.2 up up correct
ENOB.US Enochian Biosciences Inc 20191211 0 6.2 6.55 6.14 6.53 109286 6.53 up up correct
ENPH.US Enphase Energy Inc 20191211 0 24.12 24.77 23.9306 24.21 4649336 24.21 up up correct
ENSG.US The Ensign Group Inc 20191211 0 42.67 42.925 42.28 42.78 139704 42.4669 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20191211 0 64.7 64.81 64.11 64.26 120568 64.26 down down correct
ENTG.US Entegris Inc 20191211 0 47.47 48.74 47.07 48.7 839140 48.3165 up down incorrect
ENTX.US Entera Bio Ltd 20191211 0 2.2 2.2 1.64 1.84 45759 1.84 down down correct
ENVB.US Enveric Biosciences Inc 20191211 0 2.13 2.2263 2.02 2.0801 10870 8.3204 down down correct
EOLS.US Evolus Inc 20191211 0 11.79 12.41 11.61 12.02 842227 12.02 up down incorrect
EPAY.US Bottomline Technologies (de) Inc 20191211 0 48.29 49.17 48.01 49.11 321265 49.11 up down incorrect
EPIX.US ESSA Pharma Inc 20191211 0 5.5836 5.725 5.5 5.6281 14352 5.6281 up up correct
EPSN.US Epsilon Energy Ltd 20191211 0 3.45 3.5 3.22 3.4 13899 3.4 down down correct
EPZM.US Epizyme Inc 20191211 0 18.92 19.07 18.02 18.1 553449 18.1 down down correct
EQ.US Equillium Inc 20191211 0 4.76 4.9262 4.5 4.75 40949 4.75 down up incorrect
EQBK.US Equity Bancshares Inc 20191211 0 29.97 29.97 29.39 29.71 15584 29.6408 down down correct
EQIX.US Equinix Inc. (REIT) 20191211 0 559.22 564.12 554.495 559.14 332957 542.3077 down up incorrect
EQOS.US Diginex Limited 20191211 0 10.02 10.02 10.02 10.02 300 10.02
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20191211 0 9.06 9.11 9.02 9.07 2453468 8.7456 up up correct
ERIE.US Erie Indemnity Company 20191211 0 167.26 173.04 166.925 172.35 185097 164.0589 up up correct
ERII.US Energy Recovery Inc 20191211 0 8.6 8.82 8.58 8.74 214963 8.74 up up correct
ESBK.US Elmira Savings Bank 20191211 0 15 15.095 14.8884 14.9317 7588 13.622 down up incorrect
ESCA.US Escalade Incorporated 20191211 0 10.81 10.88 10.59 10.71 13595 9.9845 down down correct
ESEA.US Euroseas Ltd 20191211 0 0.42 0.43 0.4 0.43 136313 3.44 up up correct
ESGR.US Enstar Group Limited 20191211 0 205.04 207.79 203.48 206.58 28208 206.58 up up correct
ESGRO.US Enstar Group Limited 20191211 0 26.61 26.69 26.4972 26.65 26729 23.4031 up up correct
ESGRP.US Enstar Group Limited 20191211 0 26.96 27.05 26.9001 27.05 11465 23.8582 up up correct
ESLT.US Elbit Systems Ltd 20191211 0 166.74 167.75 166.46 167.7 18233 163.1071 up up correct
ESPR.US Esperion Therapeutics Inc 20191211 0 50.24 50.54 49.32 50.13 504476 50.13 down down correct
ESQ.US Esquire Financial Holdings Inc 20191211 0 25.69 25.69 24.87 25 42489 25 down down correct
ESSA.US ESSA Bancorp Inc 20191211 0 17.55 17.55 16.95 17.05 17873 15.9347 down up incorrect
ESTA.US Establishment Labs Holdings Inc 20191211 0 25.5 26.5 25.34 25.58 41911 25.58 up up correct
ESXB.US Community Bankers Trust Corporation 20191211 0 8.94 8.99 8.8139 8.96 22769 8.3945 up down incorrect
ET.US PE 20191211 0 24.42 24.72 24.42 24.63 124178 21.593 up up correct
ETNB.US 89bio Inc 20191211 0 27 29.4922 25.582 28.83 104352 28.83 up up correct
ETON.US Eton Pharmaceuticals Inc 20191211 0 6.14 6.59 6.12 6.41 174984 6.41 up up correct
ETSY.US Etsy Inc 20191211 0 40.54 41.28 40.4 41.03 1320829 41.03 up up correct
ETTX.US Entasis Therapeutics Holdings Inc 20191211 0 5.46 5.46 5.0804 5.32 17229 5.32 down down correct
EVBG.US Everbridge Inc 20191211 0 83.15 83.15 78.14 79.82 2132398 79.82 down down correct
EVER.US EverQuote Inc 20191211 0 36 36 31.016 33.93 1818700 33.93 down down correct
EVFM.US Evofem Biosciences Inc 20191211 0 6.5 6.69 6.24 6.33 56841 6.33 down down correct
EVGN.US Evogene Ltd 20191211 0 1.3234 1.3385 1.308 1.32 15346 1.32 down down correct
EVLO.US Evelo Biosciences Inc 20191211 0 4.15 4.5 4.15 4.39 62430 4.39 up up correct
EVOK.US Evoke Pharma Inc 20191211 0 1.66 1.68 1.62 1.64 180245 1.64 down up incorrect
EVOL.US Evolving Systems Inc 20191211 0 0.915 0.92 0.88 0.9079 21401 0.9079 down down correct
EVOP.US EVO Payments Inc 20191211 0 26.43 26.43 25.74 25.93 515019 25.93 down down correct
EWBC.US East West Bancorp Inc 20191211 0 46.3 46.54 45.935 46.01 432787 43.8789 down down correct
EXAS.US Exact Sciences Corporation 20191211 0 85.3 85.76 83.99 85.17 1135714 85.17 down down correct
EXC.US Exelon Corporation 20191211 0 44.49 44.63 44.01 44.195 5592455 41.1691 down down correct
EXEL.US Exelixis Inc 20191211 0 17.72 18.14 17.48 17.61 3465217 17.61 down down correct
EXLS.US ExlService Holdings Inc 20191211 0 69.68 69.68 68.85 69.46 85583 69.46 down down correct
EXPD.US Expeditors International of Washington Inc 20191211 0 74.02 74.43 73.82 74.43 1083590 72.8109 up up correct
EXPE.US Expedia Group Inc 20191211 0 111.85 112.45 110.84 111.96 2505725 111.5456 up up correct
EXPI.US eXp World Holdings Inc 20191211 0 11.44 11.68 11.32 11.52 121283 5.7502 up up correct
EXPO.US Exponent Inc 20191211 0 65.78 66.81 65.455 66.74 286482 65.5797 up up correct
EXTR.US Extreme Networks Inc 20191211 0 6.9 6.9165 6.43 6.66 3442427 6.66 down down correct
EYE.US National Vision Holdings Inc 20191211 0 30.2 30.79 29.9 30.63 458752 30.63 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20191211 0 7.15 7.3 6.9065 7.11 41241 7.11 down up incorrect
EYEN.US Eyenovia Inc 20191211 0 3.43 3.56 3.3501 3.42 42505 3.42 down down correct
EYES.US Second Sight Medical Products Inc 20191211 0 0.78 0.8064 0.7765 0.79 30973 6.32 up up correct
EYESW.US Second Sight Medical Products Inc. Warrants 20191211 0 0.18 0.18 0.18 0.18 777 1.44
EYPT.US EyePoint Pharmaceuticals Inc 20191211 0 1.55 1.55 1.47 1.5 624044 15 down down correct
EZPW.US EZCORP Inc 20191211 0 6.24 6.27 6.16 6.17 648050 6.17 down up incorrect
FAMI.US Farmmi Inc 20191211 0 1.05 1.06 1.03 1.05 9080 1.05
FANG.US Diamondback Energy Inc 20191211 0 83.67 84.33 83.03 83.83 3193826 79.2503 up up correct
FANH.US Fanhua Inc 20191211 0 25.07 25.23 24.42 24.87 108663 22.0438 down down correct
FARM.US Farmer Bros. Co 20191211 0 15.83 16.2468 15.665 16.14 71887 16.14 up up correct
FARO.US FARO Technologies Inc 20191211 0 51.04 51.66 50.94 51.38 65464 51.38 up up correct
FAST.US Fastenal Company 20191211 0 36.08 36.32 35.84 36.235 1988446 34.3115 up up correct
FAT.US FAT Brands Inc 20191211 0 5.13 5.13 4.3372 4.45 17197 4.2467 down down correct
FATE.US Fate Therapeutics Inc 20191211 0 19.04 19.96 18.53 18.675 1047047 18.675 down up incorrect
FB.US Meta Platforms Inc. 20191211 0 200.28 202.63 200.28 202.26 8041827 202.26 up up correct
FBIO.US Fortress Biotech Inc 20191211 0 1.86 1.95 1.8126 1.9 173262 1.9 up up correct
FBIOP.US Fortress Biotech Inc 20191211 0 20.4 20.57 20.32 20.4 22687 15.8359
FBIZ.US First Business Financial Services Inc 20191211 0 25.51 25.87 25.51 25.79 12439 24.185 up up correct
FBMS.US The First Bancshares Inc 20191211 0 33.52 33.55 33.34 33.46 30385 32.3685 down down correct
FBNC.US First Bancorp 20191211 0 39.87 39.97 39.53 39.72 46179 37.8189 down down correct
FBRX.US Forte Biosciences Inc 20191211 0 0.6069 0.75 0.6069 0.7218 166422 10.827 up up correct
FCAP.US First Capital Inc 20191211 0 61.66 66.5 61.66 62.5 6495 59.9131 up up correct
FCBC.US First Community Bankshares Inc 20191211 0 30.3 30.3 30.01 30.19 14105 27.8238 down down correct
FCCO.US First Community Corporation 20191211 0 21.76 21.76 21.1862 21.51 8695 20.336 down down correct
FCCY.US 1st Constitution Bancorp 20191211 0 21.65 21.65 21.5 21.51 13333 20.5791 down down correct
FCEL.US FuelCell Energy Inc 20191211 0 0.53 0.599 0.511 0.5635 16388711 0.5635 up up correct
FCFS.US FirstCash Inc 20191211 0 79.71 80.17 79.32 80.13 315381 77.6501 up down incorrect
FCNCA.US First Citizens BancShares Inc 20191211 0 522.21 525.465 519.78 521.59 33214 517.8759 down down correct
FCRD.US First Eagle Alternative Capital BDC Inc 20191211 0 6.88 6.88 6.85 6.86 77700 5.0078 down down correct
FCREX.US FCREX 20191211 0 12.88 12.88 12.88 12.88 0 11.3371
FCRIX.US FCRIX 20191211 0 12.92 12.92 12.92 12.92 0 11.3046
FCRUX.US FCRUX 20191211 0 12.9 12.9 12.9 12.9 0 12.9
FDBC.US Fidelity D & D Bancorp Inc 20191211 0 62.9 62.9 60.01 60.06 5749 57.32 down down correct
FDUS.US Fidus Investment Corporation 20191211 0 15.35 15.35 15.19 15.25 111989 12.3697 down down correct
FDUSG.US FDUSG 20191211 0 25.66 25.753 25.526 25.75 4100 22.9932 up up correct
FDUSZ.US Fidus Investment Corporation 20191211 0 26.06 26.36 25.92 26.004 23600 23.0657 down down correct
FEIM.US Frequency Electronics Inc 20191211 0 9.6825 9.7 9.41 9.54 17275 9.54 down down correct
FELE.US Franklin Electric Co. Inc 20191211 0 56.03 56.9472 55.86 56.9 78497 55.799 up down incorrect
FENC.US Fennec Pharmaceuticals Inc 20191211 0 6.13 6.2621 6.05 6.1 22935 6.1 down down correct
FEYE.US Mandiant Inc 20191211 0 16.2 16.33 16.08 16.22 2357834 16.22 up up correct
FFBC.US First Financial Bancorp 20191211 0 24.78 24.79 24.565 24.69 309508 22.4349 down down correct
FFBW.US FFBW Inc 20191211 0 11.54 11.5887 11.54 11.5495 18419 9.8461 up up correct
FFHL.US Fuwei Films (Holdings) Co. Ltd 20191211 0 2.8568 3 2.8568 2.88 21755 2.88 up up correct
FFIC.US Flushing Financial Corporation 20191211 0 21.08 21.0938 20.87 20.95 115465 18.8237 down down correct
FFIN.US First Financial Bankshares Inc 20191211 0 34.83 34.925 34.6 34.82 244637 33.6927 down down correct
FFIV.US F5 Networks Inc 20191211 0 138.4 140.87 138.16 140.82 678871 140.82 up up correct
FFNW.US First Financial Northwest Inc 20191211 0 14.97 15.09 14.97 15.08 16867 14.0968 up up correct
FFWM.US First Foundation Inc 20191211 0 16.59 16.63 16.46 16.56 76357 16.0128 down up incorrect
FGBI.US First Guaranty Bancshares Inc 20191211 0 21.3 21.89 21.2 21.61 5748 18.0426 up up correct
FGEN.US FibroGen Inc 20191211 0 47.97 48.73 47.06 47.3 587875 47.3 down up incorrect
FGF.US FG Financial Group Inc 20191211 0 4.945 4.95 4.81 4.95 55858 4.95 up down incorrect
FGFPP.US FG Financial Group Inc 20191211 0 26.5 26.5 26.5 26.5 0 22.5643
FHB.US First Hawaiian Inc 20191211 0 28.59 28.67 28.43 28.565 520002 26.0874 down up incorrect
FIBK.US First Interstate BancSystem Inc 20191211 0 41.98 42.01 41.52 41.78 132904 37.9251 down down correct
FINW.US FinWise Bancorp Common Stock 20191211 0 194.99 194.99 194.99 194.99 0 194.99
FISI.US Financial Institutions Inc 20191211 0 32.5 32.5 32.13 32.37 29622 29.3806 down down correct
FISV.US Fiserv Inc 20191211 0 113.9 114.73 112.6001 114.61 2808713 114.61 up up correct
FITB.US Fifth Third Bancorp 20191211 0 30.47 30.61 30.265 30.34 2939417 27.9498 down down correct
FITBI.US Fifth Third Bancorp 20191211 0 28.2 28.5 28.1548 28.5 46000 25.2509 up up correct
FITBO.US Fifth Third Bancorp 20191211 0 25.63 25.63 25.4 25.56 121900 23.0987 down down correct
FITBP.US Fifth Third Bancorp 20191211 0 26.92 27.08 26.79 27.08 2800 24.1037 up up correct
FIVE.US Five Below Inc 20191211 0 119.07 121.54 118.57 120.95 802363 120.95 up up correct
FIVN.US Five9 Inc 20191211 0 65.96 65.96 64.13 65.37 449195 65.37 down down correct
FIXX.US Homology Medicines Inc 20191211 0 18.59 20.58 17.66 19.92 1256400 19.92 up up correct
FIZZ.US National Beverage Corp 20191211 0 56.03 56.34 54.05 54.3 1067048 24.0196 down down correct
FKWL.US Franklin Wireless Corp 20191211 0 2.15 2.15 2.15 2.15 509 2.15
FLDM.US Fluidigm Corporation 20191211 0 2.92 3.03 2.86 2.93 1120420 2.93 up up correct
FLEX.US Flex Ltd 20191211 0 11.24 11.55 11.18 11.535 3714441 11.535 up up correct
FLGT.US Fulgent Genetics Inc 20191211 0 11.77 12.34 11.7 12.27 216489 12.27 up up correct
FLIC.US The First of Long Island Corporation 20191211 0 24.46 24.58 24.33 24.47 35274 22.5816 up up correct
FLL.US Full House Resorts Inc 20191211 0 3.37 3.45 3.35 3.44 46002 3.44 up down incorrect
FLMN.US Falcon Minerals Corporation 20191211 0 6.32 6.4 6.24 6.39 147877 5.3309 up up correct
FLNT.US Fluent Inc 20191211 0 2.31 2.4562 2.05 2.06 573495 2.06 down down correct
FLUX.US Flux Power Holdings Inc 20191211 0 9 9 9 9 120 9
FLWS.US 1 20191211 0 13 13.1799 12.92 13.08 237394 13.08 up up correct
FLXN.US Flexion Therapeutics Inc 20191211 0 20.88 21.14 20.51 20.79 702186 20.79 down up incorrect
FLXS.US Flexsteel Industries Inc 20191211 0 19.83 20.19 19.615 20.09 29900 18.9298 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20191211 0 26.42 26.95 26.14 26.49 9972 24.8529 up up correct
FMBH.US First Mid Bancshares Inc 20191211 0 35.11 35.11 34.68 34.95 24348 33.2783 down up incorrect
FMBI.US First Midwest Bancorp Inc 20191211 0 22.13 22.27 22.02 22.2 554175 20.5193 up up correct
FMNB.US Farmers National Banc Corp 20191211 0 15.61 15.99 15.61 15.84 54938 14.7757 up up correct
FNCB.US FNCB Bancorp Inc 20191211 0 8.05 8.08 7.91 8.04 7596 7.5091 down down correct
FNHC.US FedNat Holding Company 20191211 0 16.44 16.47 16.055 16.33 84568 15.7407 down down correct
FNKO.US Funko Inc 20191211 0 14.67 14.75 14.31 14.62 808378 14.62 down down correct
FNLC.US The First Bancorp Inc 20191211 0 28.47 28.7 28.36 28.64 6020 26.0094 up down incorrect
FNWB.US First Northwest Bancorp 20191211 0 17.56 17.98 17.56 17.98 15811 17.4393 up down incorrect
FNWD.US Finward Bancorp Common Stock 20191211 0 45.65 45.65 45.65 45.65 2000 42.7114
FOCS.US Focus Financial Partners Inc 20191211 0 27.73 28.33 27.305 27.9 155308 27.9 up up correct
FOLD.US Amicus Therapeutics Inc 20191211 0 9.78 9.83 9.35 9.455 3379408 9.455 down down correct
FONR.US FONAR Corporation 20191211 0 19.74 19.975 19.6325 19.75 28023 19.75 up up correct
FORD.US Forward Industries Inc 20191211 0 1 1.01 0.98 1.01 4491 1.01 up up correct
FORM.US FormFactor Inc 20191211 0 23.2 23.77 23.2 23.75 203320 23.75 up up correct
FORR.US Forrester Research Inc 20191211 0 40.28 41.89 40.045 41.81 79549 41.81 up up correct
FOSL.US Fossil Group Inc 20191211 0 7.56 7.64 7.36 7.37 947091 7.37 down up incorrect
FOX.US Fox Corporation 20191211 0 35.02 35.71 35.02 35.29 1647272 34.3036 up up correct
FOXA.US Fox Corporation 20191211 0 35.75 36.595 35.75 36.16 5668715 35.1819 up up correct
FOXF.US Fox Factory Holding Corp 20191211 0 66.1 66.59 65.2 66.48 111716 66.48 up up correct
FPAY.US FlexShopper Inc 20191211 0 1.93 2.13 1.93 2.07 276858 2.07 up down incorrect
FRAF.US Franklin Financial Services Corporation 20191211 0 36.52 37.36 36.51 37.3 4631 34.3149 up up correct
FRBA.US First Bank 20191211 0 10.86 11 10.71 11 20407 10.7147 up up correct
FRBK.US Republic First Bancorp Inc 20191211 0 3.96 3.97 3.89 3.9 206247 3.9 down down correct
FREE.US Whole Earth Brands Inc 20191211 0 9.96 9.96 9.96 9.96 200 9.96
FREQ.US Frequency Therapeutics Inc 20191211 0 15.94 17.7 15.54 16.79 227840 16.79 up up correct
FRG.US Franchise Group Inc 20191211 0 14.64 14.87 14.49 14.72 2800 13.3867 up up correct
FRGI.US Fiesta Restaurant Group Inc 20191211 0 9.6 9.6 9.24 9.31 221036 9.31 down down correct
FRHC.US Freedom Holding Corp 20191211 0 14.47 14.54 14.43 14.44 51824 14.44 down down correct
FRME.US First Merchants Corporation 20191211 0 40.49 40.81 40.33 40.44 149568 38.0588 down up incorrect
FROPX.US FROPX 20191211 0 19.34 19.34 19.34 19.34 0 15.4955
FRPH.US FRP Holdings Inc 20191211 0 50.21 51.395 50.21 50.74 5321 50.74 up up correct
FRPT.US Freshpet Inc 20191211 0 56.33 56.49 55.4 55.54 232781 55.54 down down correct
FRST.US Primis Financial Corp 20191211 0 16.17 16.25 16.1 16.23 104882 15.1967 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20191211 0 1.0932 1.14 1.0752 1.1 30490 1.1 up up correct
FRTA.US Forterra Inc 20191211 0 9.93 10.3 9.8 10.15 198493 10.15 up up correct
FSBW.US FS Bancorp Inc 20191211 0 62.56 62.76 62.275 62.61 21125 30.2634 up up correct
FSEA.US First Seacoast Bancorp 20191211 0 9.16 9.35 9.16 9.35 4013 9.35 up up correct
FSFG.US First Savings Financial Group Inc 20191211 0 67.95 67.95 67.175 67.31 2971 21.728 down down correct
FSLR.US First Solar Inc 20191211 0 52.83 54.55 52.6601 53.87 1058518 53.87 up up correct
FSTR.US L.B. Foster Company 20191211 0 20.21 20.61 19.975 20.44 18642 20.44 up up correct
FSTX.US F 20191211 0 3.44 3.54 3.115 3.42 110057 13.68 down down correct
FSV.US FirstService Corporation 20191211 0 91.94 92.46 90.86 91.58 94987 90.5634 down down correct
FTDR.US Frontdoor Inc 20191211 0 46.18 47.78 46.03 47.31 720412 47.31 up up correct
FTEK.US Fuel Tech Inc 20191211 0 0.9 0.92 0.8901 0.904 41905 0.904 up up correct
FTFT.US Future FinTech Group Inc 20191211 0 0.47 0.4894 0.4584 0.4796 40985 0.4796 up up correct
FTNT.US Fortinet Inc 20191211 0 103.79 104.37 103.2 104.14 691565 104.14 up up correct
FULC.US Fulcrum Therapeutics Inc 20191211 0 13.18 13.79 13.04 13.53 9980 13.53 up up correct
FULT.US Fulton Financial Corporation 20191211 0 17.35 17.35 17.2 17.25 417885 15.7787 down down correct
FUNC.US First United Corporation 20191211 0 24.14 24.14 23.9051 24.06 21584 22.4407 down down correct
FUND.US Sprott Focus Trust Inc 20191211 0 7.1136 7.14 7.07 7.14 36851 5.8822 up down incorrect
FUSB.US First US Bancshares Inc 20191211 0 10.74 10.74 10.53 10.53 4745 10.2541 down down correct
FUTU.US Futu Holdings Limited 20191211 0 10.14 10.15 10.05 10.12 34829 10.12 down down correct
FUV.US Arcimoto Inc 20191211 0 1.58 1.59 1.53 1.54 104587 1.54 down down correct
FVCB.US FVCBankcorp Inc 20191211 0 17.34 17.34 16.915 17 15981 17 down down correct
FVE.US Five Star Senior Living Inc 20191211 0 4.57 4.6 4.5 4.5 13008 4.5 down down correct
FWBI.US First Wave BioPharma Inc 20191211 0 0.7406 0.8 0.74 0.74 98362 0.74 down down correct
FWONA.US Formula One Group 20191211 0 42.64 43.04 42.55 43.01 87208 43.01 up up correct
FWONK.US Formula One Group 20191211 0 45.1 45.4 44.2374 45.17 328446 45.17 up up correct
FWRD.US Forward Air Corporation 20191211 0 69.52 69.75 69.12 69.44 81323 67.9334 down down correct
FXNC.US First National Corporation 20191211 0 20.1178 20.4 20.1178 20.4 794 19.3685 up up correct
GABC.US German American Bancorp Inc 20191211 0 33.92 34.16 33.4 34.11 81262 32.5594 up down incorrect
GAIA.US Gaia Inc 20191211 0 8.7 8.83 8.525 8.78 30898 8.78 up up correct
GAIN.US Gladstone Investment Corporation 20191211 0 14.65 14.75 14.61 14.64 93560 12.4502 down down correct
GALT.US Galectin Therapeutics Inc 20191211 0 2.78 2.92 2.76 2.875 245327 2.875 up up correct
GAME.US Engine Media Holdings Inc. Common Stock 20191211 0 1.0104 1.14 1.0104 1.1396 6390 17.094 up up correct
GASS.US StealthGas Inc 20191211 0 3.76 3.8 3.697 3.752 45818 3.752 down down correct
GBCI.US Glacier Bancorp Inc 20191211 0 43.66 43.84 43.54 43.8 221233 41.1345 up up correct
GBDC.US Golub Capital BDC Inc 20191211 0 17.326 17.447 17.2824 17.3744 460111 14.4696 up down incorrect
GBLI.US Global Indemnity Group LLC 20191211 0 28.61 29.0386 28.21 28.7 12209 26.3087 up up correct
GBLIL.US Global Indemnity Limited SUB NT 47 20191211 0 26.3897 26.393 26.38 26.393 3615 22.6536 up down incorrect
GBT.US Global Blood Therapeutics Inc 20191211 0 76.16 78.51 75.19 78.45 1401482 78.45 up down incorrect
GCBC.US Greene County Bancorp Inc 20191211 0 28.25 29.2 28.19 29.2 4013 28.144 up up correct
GCMG.US GCM Grosvenor Inc 20191211 0 10.21 10.21 10.21 10.21 0 9.9253
GCREX.US Griffin Institutional Access Real Estate 20191211 0 26.65 26.65 26.65 26.65 0 23.6787
GDEN.US Golden Entertainment Inc 20191211 0 18.41 18.61 18.24 18.43 87832 18.43 up up correct
GDS.US GDS Holdings Limited 20191211 0 48.13 49.4 48.13 48.79 1901469 48.79 up up correct
GDYN.US Grid Dynamics Holdings Inc 20191211 0 10.85 10.9 10.8 10.9 15795 10.9 up up correct
GECC.US Great Elm Capital Corporation 20191211 0 7.86 7.9 7.78 7.8 37138 6.2864 down down correct
GECCM.US GECCM 20191211 0 25.4453 25.75 25.4453 25.7363 4904 23.866 up up correct
GECCN.US Great Elm Capital 20191211 0 25.077 25.14 25.01 25.14 13500 21.5193 up up correct
GEG.US Great Elm Group Inc 20191211 0 3.03 3.08 2.92 3.07 14739 3.07 up up correct
GENC.US Gencor Industries Inc 20191211 0 12 12.68 12 12.68 18109 12.68 up up correct
GENE.US Genetic Technologies Limited 20191211 0 1.89 2.48 1.89 2.2818 285443 2.2818 up up correct
GEOS.US Geospace Technologies Corporation 20191211 0 16.26 16.385 16.06 16.3 45452 16.3 up down incorrect
GERN.US Geron Corporation 20191211 0 1.5 1.51 1.45 1.47 1519794 1.47 down down correct
GEVO.US Gevo Inc 20191211 0 2.24 2.35 2.2 2.34 109660 2.34 up up correct
GFED.US Guaranty Federal Bancshares Inc 20191211 0 25.37 25.6 24.91 25.29 8725 23.6406 down down correct
GFN.US General Finance Corporation 20191211 0 10.3 10.48 10.19 10.48 15522 10.48 up down incorrect
GGAL.US Grupo Financiero Galicia S.A 20191211 0 13.41 13.59 13.07 13.2 734045 12.9566 down down correct
GH.US Guardant Health Inc 20191211 0 73.48 74.09 70.71 70.78 745547 70.78 down down correct
GHSI.US Guardion Health Sciences Inc 20191211 0 1.17 1.17 1.08 1.08 372517 1.08 down up incorrect
GIFI.US Gulf Island Fabrication Inc 20191211 0 5.1 5.14 5.03 5.08 24816 5.08 down down correct
GIGM.US GigaMedia Limited 20191211 0 2.5 2.54 2.4876 2.505 11550 2.505 up up correct
GIII.US G 20191211 0 29.77 30.19 29.5267 30.03 440404 30.03 up up correct
GILD.US Gilead Sciences Inc 20191211 0 67.355 67.985 67.11 67.78 5590164 61.8857 up up correct
GILT.US Gilat Satellite Networks Ltd 20191211 0 7.64 7.8248 7.64 7.82 4422 6.7491 up up correct
GIREX.US Griffin Institutional Access Real Estate 20191211 0 27.51 27.51 27.51 27.51 0 24.4428
GLAD.US Gladstone Capital Corporation 20191211 0 10.36 10.375 10.31 10.37 121187 8.6166 up up correct
GLADL.US GLADL 20191211 0 25.75 25.75 25.75 25.75 0 23.0889
GLBFX.US GL Beyond Income Fund 20191211 0 1.26 1.26 1.26 1.26 0 1.1005
GLBS.US Globus Maritime Limited 20191211 0 1.26 1.26 1.1637 1.2 137327 120 down down correct
GLBZ.US Glen Burnie Bancorp 20191211 0 10.501 10.65 10.501 10.6 11427 9.9174 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20191211 0 11.63 11.94 11.5776 11.79 476283 11.79 up up correct
GLG.US TD Holdings Inc 20191211 0 2.03 2.34 1.6 1.77 1351074 1.77 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20191211 0 6.4 6.41 5.97 6.2 75249 6.2 down down correct
GLNG.US Golar LNG Limited 20191211 0 13.41 13.6 12.75 13.34 1125749 13.34 down up incorrect
GLPG.US Galapagos NV 20191211 0 216.82 216.82 214.295 215 217627 215 down down correct
GLPI.US Gaming and Leisure Properties Inc 20191211 0 43 43.12 42.48 42.6 1333496 37.9248 down down correct
GLRE.US Greenlight Capital Re Ltd 20191211 0 10.14 10.21 10.02 10.04 212795 10.04 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20191211 0 27.36 27.36 27.36 27.36 0 24.3096
GLYC.US GlycoMimetics Inc 20191211 0 5.79 5.9 5.53 5.57 225111 5.57 down up incorrect
GMBL.US Esports Entertainment Group Inc 20191211 0 0.354 0.354 0.354 0.354 17 5.31
GMDA.US Gamida Cell Ltd 20191211 0 4.61 4.7987 4.44 4.61 42410 4.61
GMREX.US Griffin Inst Access Real Estate Fund Cl 20191211 0 27.1 27.1 27.1 27.1 0 24.0784
GNCA.US Genocea Biosciences Inc 20191211 0 2.15 2.27 2.1 2.27 191619 2.27 up up correct
GNFT.US Genfit SA 20191211 0 16 16.1 15.34 15.64 86859 15.64 down down correct
GNLN.US Greenlane Holdings Inc 20191211 0 2.7 2.8 2.6 2.63 256463 2.63 down down correct
GNPX.US Genprex Inc 20191211 0 0.27 0.2749 0.231 0.2474 680967 0.2474 down up incorrect
GNSS.US Genasys Inc 20191211 0 3.4 3.45 3.35 3.35 83493 3.35 down down correct
GNTX.US Gentex Corporation 20191211 0 28.12 28.59 28.12 28.365 1941659 27.4691 up down incorrect
GNTY.US Guaranty Bancshares Inc 20191211 0 32.18 33.11 32.18 32.75 17469 27.9753 up down incorrect
GNUS.US Genius Brands International Inc 20191211 0 0.3026 0.329 0.29 0.3199 333763 0.3199 up up correct
GO.US Grocery Outlet Holding Corp 20191211 0 31.75 32.16 31.34 31.94 473283 31.94 up up correct
GOEV.US Canoo Inc 20191211 0 10.1 10.1 10.1 10.1 2002 10.1
GOEVW.US Canoo Holdings Ltd 20191211 0 0.9 0.9 0.9 0.9 100 0.9
GOGL.US Golden Ocean Group Limited 20191211 0 5.47 5.55 5.45 5.52 209430 4.6513 up up correct
GOGO.US Gogo Inc 20191211 0 5.41 5.6097 5.24 5.37 1340436 5.37 down down correct
GOOD.US Gladstone Commercial Corporation 20191211 0 22.98 22.98 22.42 22.48 146888 18.9871 down down correct
GOODN.US Gladstone Commercial Corporation 20191211 0 26 26 26 26 700 22.5454
GOOG.US Alphabet Inc 20191211 0 1350.84 1351.2 1342.67 1345.02 850796 1345.02 down down correct
GOOGL.US Alphabet Inc 20191211 0 1348.3 1349.89 1341.1 1344.25 1024308 1344.25 down down correct
GOSS.US Gossamer Bio Inc 20191211 0 26.84 26.98 26.26 26.79 197306 26.79 down down correct
GOVX.US GeoVax Labs Inc 20191211 0 0.0006 0.0006 0.0005 0.0005 112 20 down down correct
GP.US GreenPower Motor Company Inc 20191211 0 0.1951 0.1951 0.1951 0.1951 3250 1.3657
GPP.US Green Plains Partners LP 20191211 0 13.96 14.14 13.745 14.14 62783 12.2282 up up correct
GPRE.US Green Plains Inc 20191211 0 14.05 14.36 13.85 13.89 672922 13.89 down down correct
GPRO.US GoPro Inc 20191211 0 4.29 4.475 4.26 4.28 4037463 4.28 down down correct
GRBK.US Green Brick Partners Inc 20191211 0 11.32 11.5256 11.21 11.47 137376 11.47 up up correct
GREE.US Greenidge Generation Holdings Inc 20191211 0 17.4783 17.913 17.2174 17.8261 144003 9.2145 up up correct
GRFS.US Grifols S.A 20191211 0 22.93 23.14 22.435 22.68 2321643 21.8227 down up incorrect
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20191211 0 27.81 27.81 27.81 27.81 0 24.7095
GRIN.US Grindrod Shipping Holdings Ltd 20191211 0 6.67 6.77 6.5738 6.65 5088 6.3221 down down correct
GRMN.US Garmin Ltd 20191211 0 97.1 97.88 97.1 97.59 905122 92.832 up up correct
GRNQ.US Greenpro Capital Corp 20191211 0 0.42 0.4703 0.405 0.4439 5764 0.4439 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20191211 0 0.104 0.104 0.095 0.095 2642 3.04 down down correct
GROW.US U.S. Global Investors Inc 20191211 0 1.3752 1.3783 1.33 1.35 25995 1.315 down down correct
GRPN.US Groupon Inc 20191211 0 2.91 2.94 2.74 2.75 316551 55 down down correct
GRTS.US Gritstone bio Inc 20191211 0 11.15 12.96 11.15 11.61 600191 11.61 up up correct
GRTX.US Galera Therapeutics Inc 20191211 0 9.57 10.035 9.55 9.82 18964 9.82 up down incorrect
GRVY.US Gravity Co. Ltd 20191211 0 37.48 38.07 35.92 36.85 31268 36.85 down down correct
GRWG.US GrowGeneration Corp 20191211 0 4.51 4.68 4.42 4.5819 334919 4.5819 up up correct
GSBC.US Great Southern Bancorp Inc 20191211 0 61.45 61.64 61.22 61.59 20334 56.7938 up up correct
GSHD.US Goosehead Insurance Inc 20191211 0 38.96 39.67 38.2 39.39 151161 38.44 up up correct
GSIT.US GSI Technology Inc 20191211 0 7.31 7.5 7.1858 7.45 9505 7.45 up down incorrect
GSKY.US GreenSky Inc 20191211 0 6.9 6.99 6.7672 6.82 446073 6.82 down down correct
GSM.US Ferroglobe PLC 20191211 0 0.7564 0.786 0.7201 0.724 186831 0.724 down down correct
GSMG.US Glory Star New Media Group Holdings Limited 20191211 0 10.16 10.2973 10.15 10.25 6700 10.25 up up correct
GT.US The Goodyear Tire & Rubber Company 20191211 0 16.25 16.33 15.95 16.06 2151205 15.8703 down up incorrect
GTBP.US GT Biopharma Inc 20191211 0 0.112 0.1299 0.112 0.113 3140 1.921 up up correct
GTEC.US Greenland Technologies Holding Corporation 20191211 0 5.9 5.905 5.8 5.905 1990 5.905 up up correct
GTHX.US G1 Therapeutics Inc 20191211 0 23.34 23.5472 22.95 23.07 289926 23.07 down down correct
GTIM.US Good Times Restaurants Inc 20191211 0 1.53 1.6 1.44 1.6 62730 1.6 up up correct
GTX.US Garrett Motion Inc 20191211 0 9.95 10.14 9.66 9.73 712358 9.73 down down correct
GTYH.US GTY Technology Holdings Inc 20191211 0 6.36 6.36 5.91 6.1 147124 6.1 down down correct
GURE.US Gulf Resources Inc 20191211 0 0.53 0.56 0.525 0.5431 15891 2.7155 up up correct
GVP.US GSE Systems Inc 20191211 0 1.11 1.11 1.09 1.0998 30612 1.0998 down up incorrect
GWGH.US GWG Holdings Inc 20191211 0 9.97 10.02 9.7538 10.02 5902 10.02 up down incorrect
GWRS.US Global Water Resources Inc 20191211 0 13.16 13.16 13.03 13.13 18026 12.5736 down down correct
HA.US Hawaiian Holdings Inc 20191211 0 29.41 29.53 29.02 29.12 257322 29 down down correct
HAFC.US Hanmi Financial Corporation 20191211 0 19.82 19.89 19.69 19.88 57767 18.5175 up up correct
HAIN.US The Hain Celestial Group Inc 20191211 0 25.51 25.6 25.1814 25.53 467725 25.53 up up correct
HALL.US Hallmark Financial Services Inc 20191211 0 18.6 18.66 18.29 18.54 46934 18.54 down down correct
HALO.US Halozyme Therapeutics Inc 20191211 0 19.22 19.29 18.69 18.74 1182028 18.74 down down correct
HAPP.US Happiness Biotech Group Limited 20191211 0 4.746 4.78 4.66 4.76 8900 4.7304 up down incorrect
HARP.US Harpoon Therapeutics Inc 20191211 0 16.77 18.3 16.7501 17.49 58083 17.49 up up correct
HAS.US Hasbro Inc 20191211 0 99.65 100.9 99.6 100.37 500391 94.3938 up up correct
HAYN.US Haynes International Inc 20191211 0 37.91 38.25 37.75 37.94 59426 35.6002 up down incorrect
HBAN.US Huntington Bancshares Incorporated 20191211 0 15.46 15.57 15.175 15.21 10854400 13.6293 down down correct
HBCP.US Home Bancorp Inc 20191211 0 38.31 39.05 38.31 39 11577 36.7903 up down incorrect
HBIO.US Harvard Bioscience Inc 20191211 0 2.9 2.9951 2.83 2.91 24845 2.91 up up correct
HBMD.US Howard Bancorp Inc 20191211 0 17.2 17.2 16.87 16.95 16384 16.95 down up incorrect
HBNC.US Horizon Bancorp Inc 20191211 0 18.94 18.99 18.8 18.95 46048 17.6217 up up correct
HBP.US Huttig Building Products Inc 20191211 0 1.8 1.8 1.7 1.71 27866 1.71 down down correct
HBT.US HBT Financial Inc 20191211 0 17.6 17.73 17.38 17.72 119800 16.3657 up up correct
HCAT.US Health Catalyst Inc 20191211 0 39.41 39.41 35.31 35.59 245682 35.59 down down correct
HCCC.US Healthcare Capital Corp 20191211 0 0.3355 0.35 0.3355 0.35 4820 0.35 up up correct
HCCI.US Heritage 20191211 0 31.65 32.07 31.0889 32.03 57707 32.03 up up correct
HCKT.US The Hackett Group Inc 20191211 0 15.28 15.49 15.14 15.39 187423 14.5545 up up correct
HCM.US HUTCHMED (China) Limited 20191211 0 23.44 23.66 22.665 22.95 173437 22.95 down down correct
HCSG.US Healthcare Services Group Inc 20191211 0 24.88 25.4 24.78 25.23 610617 23.5955 up up correct
HDSN.US Hudson Technologies Inc 20191211 0 0.7 0.73 0.671 0.7248 255231 0.7248 up up correct
HEAR.US Turtle Beach Corporation 20191211 0 8.9 8.94 8.73 8.85 147698 8.85 down down correct
HEES.US H&E Equipment Services Inc 20191211 0 31.84 32.63 31.5125 32.61 116383 30.0744 up up correct
HELE.US Helen of Troy Limited 20191211 0 166.74 167.28 166.04 167.18 100000 167.18 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20191211 0 5.61 5.65 5.25 5.26 359055 5.26 down down correct
HEXO.US HEXO Corp. Common Shares 20191211 0 2.19 2.24 2.12 2.19 2977695 8.76
HFBL.US Home Federal Bancorp Inc. of Louisiana 20191211 0 37.02 37.02 36.99 36.99 1040 17.6698 down up incorrect
HFFG.US HF Foods Group Inc 20191211 0 21.69 22.67 21.33 22.49 41684 22.49 up up correct
HFWA.US Heritage Financial Corporation 20191211 0 27.16 27.22 27.01 27.11 73259 25.2539 down down correct
HGBL.US Heritage Global Inc 20191211 0 0.88 0.88 0.88 0.88 21629 0.88
HGEN.US Humanigen Inc 20191211 0 0.39 0.39 0.38 0.38 572 1.9 down up incorrect
HGSH.US China HGS Real Estate Inc 20191211 0 0.85 0.85 0.72 0.77 9602 1.54 down down correct
HHR.US HeadHunter Group PLC 20191211 0 22 24.758 21.95 23.5 378400 22.3629 up up correct
HIBB.US Hibbett Inc 20191211 0 27.78 27.98 27.32 27.48 498646 27.2324 down down correct
HIFS.US Hingham Institution for Savings 20191211 0 183.31 191.49 183.31 191.49 18157 187.0607 up up correct
HIHO.US Highway Holdings Limited 20191211 0 1.7 1.7 1.6897 1.6897 1262 1.4929 down down correct
HIMX.US Himax Technologies Inc 20191211 0 2.25 2.38 2.25 2.38 905493 2.3371 up up correct
HITI.US High Tide Inc. Common Shares 20191211 0 0.19 0.19 0.17 0.175 510562 0.175 down up incorrect
HIVE.US HIVE Blockchain Technologies Ltd 20191211 0 0.09 0.092 0.0765 0.09 117164 0.09
HJLI.US Hancock Jaffe Laboratories Inc 20191211 0 0.41 0.47 0.41 0.458 44226 11.45 up up correct
HLBZW.US Helbiz Inc 20191211 0 0.121 0.121 0.12 0.12 21000 0.12 down down correct
HLG.US Hailiang Education Group Inc 20191211 0 66.42 66.42 64.9899 65.55 9310 65.55 down down correct
HLIT.US Harmonic Inc 20191211 0 8.23 8.24 8.1 8.15 393049 8.15 down down correct
HLNE.US Hamilton Lane Incorporated 20191211 0 57.71 58.745 57.12 58.16 142824 55.9277 up down incorrect
HMHC.US Houghton Mifflin Harcourt Company 20191211 0 5.81 5.955 5.57 5.67 1084233 5.67 down down correct
HMNF.US HMN Financial Inc 20191211 0 21.1 21.6 20.977 21.59 4954 21.59 up up correct
HMST.US HomeStreet Inc 20191211 0 32.73 32.88 32.6 32.73 73316 31.3203
HMTV.US Hemisphere Media Group Inc 20191211 0 13.24 13.24 13.02 13.19 19190 13.19 down down correct
HNNA.US Hennessy Advisors Inc 20191211 0 10.5148 10.5754 10.16 10.18 35171 9.0587 down down correct
HNRG.US Hallador Energy Company 20191211 0 3.05 3.2 2.94 3.03 48397 2.9603 down down correct
HOFT.US Hooker Furniture Corporation 20191211 0 23.98 24.42 23.97 24.375 123014 22.9225 up up correct
HOLI.US Hollysys Automation Technologies Ltd 20191211 0 15.5 15.65 15.44 15.61 176746 15.3539 up up correct
HOLX.US Hologic Inc 20191211 0 52.17 52.72 51.875 52.6 1928433 52.6 up up correct
HON.US Honeywell International Inc 20191211 0 174.59 176.19 174.19 176.01 2174131 169.1186 up up correct
HONE.US HarborOne Bancorp Inc 20191211 0 10.7 10.735 10.63 10.71 222212 10.4918 up up correct
HOOK.US HOOKIPA Pharma Inc 20191211 0 7.36 8.1805 7.33 7.52 59798 7.52 up up correct
HOPE.US Hope Bancorp Inc 20191211 0 14.85 15.035 14.71 14.92 951473 13.4823 up up correct
HOTH.US Hoth Therapeutics Inc 20191211 0 4.45 4.66 4.4285 4.5 10186 4.5 up down incorrect
HPK.US HighPeak Energy Inc 20191211 0 10.33 10.33 10.33 10.33 250300 10.2155
HQI.US HireQuest Inc 20191211 0 7 7.05 6.39 6.76 8400 6.5901 down down correct
HQY.US HealthEquity Inc 20191211 0 69.04 69.575 68.28 68.98 1057903 68.98 down up incorrect
HROW.US Harrow Health Inc 20191211 0 6.7 6.7 6.38 6.51 142972 6.51 down down correct
HRTX.US Heron Therapeutics Inc 20191211 0 25.68 25.92 25.38 25.59 800628 25.59 down down correct
HRZN.US Horizon Technology Finance Corporation 20191211 0 12.47 12.47 12.42 12.43 61921 10.262 down down correct
HSDT.US Helius Medical Technologies Inc 20191211 0 0.4326 0.4785 0.4326 0.461 24216 16.135 up down incorrect
HSIC.US Henry Schein Inc 20191211 0 68.27 69.215 68.255 69.1 691402 69.1 up up correct
HSII.US Heidrick & Struggles International Inc 20191211 0 31.14 31.65 30.61 31.45 119303 30.1724 up up correct
HSKA.US Heska Corporation 20191211 0 95.11 96.51 93.96 95.13 32625 95.13 up up correct
HSON.US Hudson Global Inc 20191211 0 12.5 12.5 12.4388 12.5 3559 12.5
HSQIX.US Henderson International Select Equity I 20191211 0 25 25 25 25 0 24.0685
HST.US Host Hotels & Resorts Inc 20191211 0 17.94 18.005 17.775 17.91 6093083 17.3593 down down correct
HSTM.US HealthStream Inc 20191211 0 28.95 28.995 28.34 28.37 129624 28.37 down down correct
HSTO.US Histogen Inc 20191211 0 0.385 0.3911 0.38 0.3905 51882 3.905 up down incorrect
HTBI.US HomeTrust Bancshares Inc 20191211 0 26.44 26.6 26.25 26.35 71647 25.5958 down up incorrect
HTBK.US Heritage Commerce Corp 20191211 0 12.33 12.39 12.26 12.35 372124 11.047 up up correct
HTBX.US Heat Biologics Inc 20191211 0 0.48 0.48 0.45 0.476 9404 3.332 down down correct
HTGM.US HTG Molecular Diagnostics Inc 20191211 0 0.6656 0.6999 0.6285 0.65 14539 9.75 down down correct
HTHT.US Huazhu Group Limited 20191211 0 34.5 34.5 33.76 33.98 385568 33.6925 down up incorrect
HTIA.US Healthcare Trust Inc 20191211 0 24.7 24.953 24.6 24.78 103600 21.6483 up up correct
HTLD.US Heartland Express Inc 20191211 0 21.06 21.25 20.91 21.02 117193 20.2422 down down correct
HTLF.US Heartland Financial USA Inc 20191211 0 47.97 48 47.63 47.79 54728 45.8122 down down correct
HUBG.US Hub Group Inc 20191211 0 49.36 49.82 49.01 49.52 144151 49.52 up up correct
HUGE.US FSD Pharma Inc 20191211 0 4.4426 4.4553 4.158 4.158 917 4.158 down down correct
HURC.US Hurco Companies Inc 20191211 0 38.45 38.96 37.98 38.95 29287 37.6322 up up correct
HURN.US Huron Consulting Group Inc 20191211 0 68.71 69.12 68.04 69.02 74201 69.02 up down incorrect
HUSN.US Hudson Capital Inc 20191211 0 0.906 0.92 0.89 0.9061 11433 4.5303 up down incorrect
HUT.US Hut 8 Mining Corp. Common Shares 20191211 0 0.8774 0.8785 0.836 0.836 2900 0.836 down up incorrect
HVBC.US HV Bancorp Inc 20191211 0 15.1299 15.13 15.1299 15.13 707 15.13 up down incorrect
HWBK.US Hawthorn Bancshares Inc 20191211 0 22.5314 22.5499 22.3928 22.4667 8005 21.2325 down down correct
HWC.US Hancock Whitney Corporation 20191211 0 41.82 41.99 41.45 41.5 348177 38.8395 down up incorrect
HWKN.US Hawkins Inc 20191211 0 43.93 44.65 43.49 44.28 20265 21.3989 up down incorrect
HX.US Xiaobai Maimai Inc 20191211 0 0.5881 0.65 0.5881 0.6032 18095 1.8096 up up correct
HYAC.US Haymaker Acquisition Corp. III 20191211 0 9.97 9.97 9.965 9.965 9524 9.965 down down correct
HYACU.US Haymaker Acquisition Corp. III 20191211 0 10.5306 10.5318 10.5306 10.5318 200 10.5318 up up correct
HYMC.US Hycroft Mining Holding Corporation 20191211 0 10.295 10.295 10.295 10.295 0 10.295
HYRE.US HyreCar Inc 20191211 0 2.39 2.4 2.28 2.35 56056 2.35 down down correct
HZNP.US Horizon Therapeutics Public Limited Company 20191211 0 31.85 32.5 31.51 32.25 1660891 32.25 up up correct
IART.US Integra LifeSciences Holdings Corporation 20191211 0 60.91 61.51 60.85 61.26 312414 61.26 up down incorrect
IBCP.US Independent Bank Corporation 20191211 0 22.21 22.21 22.07 22.14 73463 20.2684 down down correct
IBKR.US Interactive Brokers Group Inc 20191211 0 46.44 47.67 46.44 46.75 465016 46.1165 up up correct
IBOC.US International Bancshares Corporation 20191211 0 42.79 43.085 42.55 42.69 150829 39.8502 down down correct
IBTX.US Independent Bank Group Inc 20191211 0 60.01 60.125 58.92 59.01 772350 56.5149 down up incorrect
ICAD.US iCAD Inc 20191211 0 7.09 7.43 7.06 7.38 82863 7.38 up up correct
ICBK.US County Bancorp Inc 20191211 0 25.94 26.02 25.7992 25.85 11550 25.1367 down down correct
ICCC.US ImmuCell Corporation 20191211 0 5.1 5.2745 5.07 5.175 20691 5.175 up up correct
ICCH.US ICC Holdings Inc 20191211 0 13.75 13.75 13.6325 13.6325 640 13.6325 down down correct
ICFI.US ICF International Inc 20191211 0 91 91.48 88.83 89.35 148323 87.9542 down down correct
ICHR.US Ichor Holdings Ltd 20191211 0 31.88 32.84 31.88 32.48 258929 32.48 up up correct
ICLK.US iClick Interactive Asia Group Limited 20191211 0 3.3 3.32 3.18 3.2 52739 3.2 down down correct
ICLR.US ICON Public Limited Company 20191211 0 161.68 162.035 158.99 161.73 262521 161.73 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20191211 0 7.15 7.2227 7 7.12 85450 5.9374 down down correct
ICPT.US Intercept Pharmaceuticals Inc 20191211 0 115.4 119.93 113.214 119.36 803677 119.36 up up correct
ICUI.US ICU Medical Inc 20191211 0 180.18 180.18 176.195 178.61 191109 178.61 down up incorrect
IDCC.US InterDigital Inc 20191211 0 53.97 54.19 53.53 53.75 221659 51.3106 down down correct
IDEX.US Ideanomics Inc 20191211 0 0.7386 0.78 0.6722 0.7612 685368 0.7612 up down incorrect
IDN.US Intellicheck Inc 20191211 0 7.38 8.3465 7.38 8.04 116384 8.04 up down incorrect
IDRA.US Idera Pharmaceuticals Inc 20191211 0 1.74 1.77 1.63 1.64 213160 1.64 down down correct
IDXX.US IDEXX Laboratories Inc 20191211 0 252.28 254.71 249.72 250.45 412662 250.45 down down correct
IDYA.US IDEAYA Biosciences Inc 20191211 0 7.7 7.8 7.48 7.8 25371 7.8 up down incorrect
IEA.US Infrastructure and Energy Alternatives Inc 20191211 0 3.89 3.94 3.47 3.73 24818 3.73 down down correct
IEP.US Icahn Enterprises L.P 20191211 0 59.86 60.765 59.41 60.65 143543 44.9261 up up correct
IESC.US IES Holdings Inc 20191211 0 24.18 24.585 23.87 24.49 35249 24.49 up up correct
IFMK.US iFresh Inc 20191211 0 0.37 0.46 0.36 0.3821 3207200 0.3821 up up correct
IFRX.US InflaRx N.V 20191211 0 3.25 3.298 3.17 3.17 148507 3.17 down down correct
IGIC.US International General Insurance Holdings Ltd 20191211 0 10.43 10.5 10.43 10.44 21900 9.9067 up up correct
IGICW.US International General Insurance Holdings Ltd 20191211 0 1.2 1.2 1.1887 1.1887 32300 1.1887 down up incorrect
IGMS.US IGM Biosciences Inc 20191211 0 27.47 28.2 25.0499 26.33 74632 26.33 down down correct
IHRT.US iHeartMedia Inc 20191211 0 14.52 14.78 14.29 14.77 205034 14.77 up up correct
III.US Information Services Group Inc 20191211 0 2.23 2.29 2.205 2.29 132660 2.2601 up up correct
IIIV.US i3 Verticals Inc 20191211 0 27.79 28.28 27.27 28 85448 28 up up correct
IIN.US IntriCon Corporation 20191211 0 18.58 18.98 18.3 18.55 73306 18.55 down down correct
IIVI.US II 20191211 0 29.43 30.47 29.4 30.36 1439316 30.36 up up correct
IKNX.US IKONICS Corporation 20191211 0 6.3876 6.3876 6 6.0268 6198 6.0268 down down correct
ILMN.US Illumina Inc 20191211 0 326 326 317.435 320.57 799258 320.57 down down correct
ILPT.US Industrial Logistics Properties Trust 20191211 0 21.1 21.125 20.5 20.58 582991 18.5445 down down correct
IMAC.US IMAC Holdings Inc 20191211 0 1.6 1.62 1.35 1.4 88019 1.4 down down correct
IMBI.US iMedia Brands Inc 20191211 0 0.47 0.47 0.43 0.4418 80473 4.418 down down correct
IMCC.US IM Cannabis Corp 20191211 0 0.255 0.305 0.25 0.305 223644 0.305 up up correct
IMGN.US ImmunoGen Inc 20191211 0 3.84 3.88 3.62 3.64 1473033 3.64 down down correct
IMKTA.US Ingles Markets Incorporated 20191211 0 45.28 45.795 44.47 45.34 86269 44.091 up up correct
IMMP.US Immutep Limited 20191211 0 1.63 1.6842 1.61 1.62 20589 1.62 down up incorrect
IMMR.US Immersion Corporation 20191211 0 6.69 6.79 6.66 6.76 117856 6.76 up down incorrect
IMOS.US ChipMOS TECHNOLOGIES INC 20191211 0 23.1 23.22 23.07 23.22 16624 21.1671 up up correct
IMRN.US Immuron Limited 20191211 0 3.7889 3.8682 3.7889 3.8682 1225 3.8682 up up correct
IMRNW.US Immuron Ltd 20191211 0 1.3 1.3 1.3 1.3 261 1.3
IMTE.US Integrated Media Technology Limited 20191211 0 7.01 7.5 6.8 7.4088 4147 7.4088 up up correct
IMUX.US Immunic Inc 20191211 0 7.22 8.96 7.22 8.82 146623 8.82 up up correct
IMV.US IMV Inc 20191211 0 3.05 3.109 2.86 3.1 80672 3.1 up up correct
IMVT.US Immunovant Inc 20191211 0 10.75 11.29 10.6478 11.03 162834 11.03 up up correct
IMXI.US International Money Express Inc 20191211 0 12.68 12.77 12.34 12.54 233844 12.54 down down correct
INBK.US First Internet Bancorp 20191211 0 23.25 23.36 23.02 23.15 16573 22.6531 down down correct
INBKZ.US INBKZ 20191211 0 25.55 25.7 25.55 25.7 1300 22.822 up down incorrect
INCR.US Intercure Ltd. Ordinary Shares 20191211 0 1.2 1.24 1.2 1.24 3666 1.24 up down incorrect
INCY.US Incyte Corporation 20191211 0 96.02 96.79 94.47 94.93 946216 94.93 down down correct
INDB.US Independent Bank Corp 20191211 0 83.9 84.06 83.105 83.6 66519 78.8052 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20191211 0 9.9 9.9 9.9 9.9 0 9.9
INDP.US Indaptus Therapeutics Inc 20191211 0 40 44 38.4 42.16 5866 42.16 up up correct
INDT.US INDUS Realty Trust Inc 20191211 0 39.22 39.8 39.22 39.8 1000 38.5368 up up correct
INFI.US Infinity Pharmaceuticals Inc 20191211 0 1.21 1.25 1.17 1.18 45579 1.18 down down correct
INFN.US Infinera Corporation 20191211 0 6.34 6.485 6.3 6.48 1651510 6.48 up down incorrect
INGN.US Inogen Inc 20191211 0 71.71 72.91 70.93 71.61 141550 71.61 down down correct
INMB.US INmune Bio Inc 20191211 0 4.9 4.9 4.7 4.7 3269 4.7 down down correct
INMD.US InMode Ltd 20191211 0 44.04 45.6487 42.24 42.65 2803628 21.325 down down correct
INO.US Inovio Pharmaceuticals Inc 20191211 0 2.57 2.65 2.55 2.64 578547 2.64 up up correct
INOD.US Innodata Inc 20191211 0 1.16 1.24 1.16 1.2 14225 1.2 up up correct
INOV.US Inovalon Holdings Inc 20191211 0 18 18.2 17.82 18.07 344035 18.07 up up correct
INPX.US Inpixon 20191211 0 0.0408 0.041 0.039 0.0393 122620 1.7685 down down correct
INSE.US Inspired Entertainment Inc 20191211 0 6.984 7.16 6.984 7.16 1827 7.16 up up correct
INSG.US Inseego Corp 20191211 0 7.26 7.72 7.18 7.43 3109199 7.43 up up correct
INSM.US Insmed Incorporated 20191211 0 23.49 23.61 22.68 22.81 770248 22.81 down down correct
INTC.US Intel Corporation 20191211 0 56.91 57.17 56.58 57.07 20051865 54.28 up up correct
INTG.US The InterGroup Corporation 20191211 0 36.01 36.01 36.01 36.01 305 36.01
INTU.US Intuit Inc 20191211 0 254.14 255.61 247.795 251.9 1588910 249.0728 down up incorrect
INTZ.US Intrusion Inc 20191211 0 5.34 5.4 5.28 5.4 3260 5.4 up up correct
INVA.US Innoviva Inc 20191211 0 13.31 13.455 13.21 13.36 446554 13.36 up down incorrect
INVE.US Identiv Inc 20191211 0 5.1 5.2 5.02 5.15 14105 5.15 up up correct
INVO.US INVO Bioscience Inc 20191211 0 0.22 0.23 0.22 0.23 1409 7.36 up up correct
IONM.US Assure Holdings Corp. Common Stock 20191211 0 1.19 1.24 1.19 1.21 46000 1.21 up up correct
IONS.US Ionis Pharmaceuticals Inc 20191211 0 62.67 63.535 61.58 61.69 786371 61.69 down down correct
IOSP.US Innospec Inc 20191211 0 98.86 99.53 98.09 98.78 63998 96.1986 down down correct
IOVA.US Iovance Biotherapeutics Inc 20191211 0 25.74 25.88 24.99 25.13 895962 25.13 down down correct
IPA.US ImmunoPrecise Antibodies Ltd 20191211 0 0.3864 0.3925 0.3864 0.3925 6530 0.3925 up up correct
IPAR.US Inter Parfums Inc 20191211 0 72.44 72.73 71.42 71.55 71519 69.8297 down down correct
IPGP.US IPG Photonics Corporation 20191211 0 137.38 141.65 137.38 138.64 254103 138.64 up up correct
IPHA.US Innate Pharma S.A 20191211 0 6.271 6.2923 6.14 6.14 17295 6.14 down down correct
IPLDP.US Interstate Power and Light Company 20191211 0 25.31 25.49 25.31 25.49 2200 23.0747 up up correct
IPWR.US Ideal Power Inc 20191211 0 2.8 2.89 2.55 2.6999 36444 2.6999 down down correct
IQ.US iQIYI Inc 20191211 0 19.87 20.07 19.59 19.99 3244193 19.99 up down incorrect
IRBT.US iRobot Corporation 20191211 0 45.96 46.66 45.57 46.24 622810 46.24 up up correct
IRCP.US IRSA Propiedades Comerciales S.A 20191211 0 13.64 14.02 13.06 14.02 4695 10.2844 up up correct
IRDM.US Iridium Communications Inc 20191211 0 23.71 23.9 23.495 23.64 442291 23.64 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20191211 0 80.4 81 80.2 80.2 2641 80.2 down down correct
IRIX.US IRIDEX Corporation 20191211 0 2.2715 2.53 2.2715 2.506 25321 2.506 up up correct
IRMD.US IRadimed Corporation 20191211 0 23.1 24 22.75 23.91 105720 23.91 up up correct
IROQ.US IF Bancorp Inc 20191211 0 22.83 22.83 22.49 22.6 2985 21.8468 down down correct
IRTC.US iRhythm Technologies Inc 20191211 0 66.87 67.805 65.78 66.12 152048 66.12 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20191211 0 12.46 12.51 12.14 12.39 1890929 12.39 down down correct
ISBC.US Investors Bancorp Inc 20191211 0 11.73 11.98 11.7 11.87 1526319 10.8109 up down incorrect
ISEE.US IVERIC bio Inc 20191211 0 5.41 5.79 5.15 5.64 1824236 5.64 up up correct
ISIG.US Insignia Systems Inc 20191211 0 0.8001 0.83 0.8001 0.801 548 5.607 up down incorrect
ISRG.US Intuitive Surgical Inc 20191211 0 578.02 578.35 572.96 574.79 355878 191.5967 down down correct
ISSC.US Innovative Solutions and Support Inc 20191211 0 4.7 4.7 4.53 4.54 54181 3.9042 down down correct
ISTR.US Investar Holding Corporation 20191211 0 25.335 25.53 25 25.49 6846 24.7148 up up correct
ISUN.US iSun Inc 20191211 0 2.52 2.97 2.49 2.54 98714 2.54 up up correct
ITCI.US Intra 20191211 0 12.3 12.56 11.57 12.15 1648561 12.15 down down correct
ITI.US Iteris Inc 20191211 0 5.16 5.18 5.07 5.16 87798 5.16
ITIC.US Investors Title Company 20191211 0 156.82 157.8 152.1 157 5449 130.4109 up up correct
ITMR.US Itamar Medical Ltd 20191211 0 11.5 11.76 11.5 11.6 4551 11.6 up up correct
ITRI.US Itron Inc 20191211 0 82.36 82.82 81.845 82.77 180625 82.77 up up correct
ITRM.US Iterum Therapeutics plc 20191211 0 2.8 3.41 2.76 3.12 840477 3.12 up up correct
ITRN.US Ituran Location and Control Ltd 20191211 0 22.49 23.04 22.32 22.65 104377 21.2571 up up correct
IVAC.US Intevac Inc 20191211 0 6.19 6.45 6.06 6.36 68978 6.36 up down incorrect
IZEA.US IZEA Worldwide Inc 20191211 0 0.23 0.2399 0.2111 0.23 286093 0.23
JACK.US Jack in the Box Inc 20191211 0 77.77 78.3 77.08 77.62 487551 75.158 down up incorrect
JAGX.US Jaguar Health Inc 20191211 0 0.58 0.58 0.54 0.578 376014 1.734 down down correct
JAKK.US JAKKS Pacific Inc 20191211 0 0.9967 1.03 0.9468 0.9722 18378 9.722 down down correct
JAN.US JanOne Inc 20191211 0 2.8457 3.1619 2.8073 3.015 76486 3.015 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20191211 0 150.32 150.5 147.87 148.12 401151 148.12 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20191211 0 113.06 113.73 111.39 111.39 1019175 109.5794 down down correct
JBLU.US JetBlue Airways Corporation 20191211 0 18.8 18.82 18.395 18.73 7495102 18.73 down up incorrect
JBSS.US John B. Sanfilippo & Son Inc 20191211 0 97.53 97.53 95.25 95.49 114085 87.7135 down down correct
JCS.US Communications Systems Inc 20191211 0 8.8 9.0792 8.68 8.82 271393 5.1324 up down incorrect
JCTCF.US Jewett 20191211 0 7.93 8 7.93 8 2044 8 up up correct
JD.US JD.com Inc 20191211 0 33.31 33.35 32.7307 33.24 8136661 33.24 down down correct
JFIN.US Jiayin Group Inc 20191211 0 6.29 6.29 5.68 5.8 17184 5.8 down down correct
JFU.US 9F Inc 20191211 0 8.475 9.75 8.34 9.52 49192 9.52 up up correct
JG.US Aurora Mobile Limited 20191211 0 2.25 2.43 2.12 2.39 33961 2.39 up up correct
JJSF.US J & J Snack Foods Corp 20191211 0 185.97 187.37 183.95 187.1 78877 180.545 up up correct
JKHY.US Jack Henry & Associates Inc 20191211 0 145.43 146.5 144.46 145.54 602604 142.3176 up up correct
JMPNZ.US JMPNZ 20191211 0 23.44 23.44 23.153 23.35 26100 20.8803 down down correct
JNCE.US Jounce Therapeutics Inc 20191211 0 8.41 9.53 8.41 9.14 1723716 9.14 up up correct
JOBS.US 51job Inc 20191211 0 80.56 82.99 80.56 81.71 96273 81.71 up up correct
JOUT.US Johnson Outdoors Inc 20191211 0 78.8 78.8 75.21 76.59 51315 75.2987 down down correct
JRJC.US China Finance Online Co. Limited 20191211 0 0.55 0.6 0.55 0.562 19847 5.62 up up correct
JRSH.US Jerash Holdings (US) Inc 20191211 0 6.45 6.5 6.45 6.5 316 6.0719 up up correct
JRVR.US James River Group Holdings Ltd 20191211 0 41.35 41.5 40.895 41.5 223046 38.635 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20191211 0 23.7 23.948 23.6 23.71 16050 20.8706 up up correct
JVA.US Coffee Holding Co. Inc 20191211 0 4.24 4.27 4.16 4.24 17486 4.24
JYNT.US The Joint Corp 20191211 0 17.57 17.675 17.19 17.505 155190 17.505 down down correct
KALA.US Kala Pharmaceuticals Inc 20191211 0 4.04 4.21 4.01 4.2 364975 4.2 up down incorrect
KALU.US Kaiser Aluminum Corporation 20191211 0 113.23 114.12 113.01 113.46 64211 107.3432 up up correct
KALV.US KalVista Pharmaceuticals Inc 20191211 0 15.03 15.98 14.94 15.45 414170 15.45 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20191211 0 0.144 0.144 0.144 0.144 0 0.144
KBAL.US Kimball International Inc 20191211 0 20.96 21.08 20.73 21.045 67654 19.6558 up up correct
KBSF.US KBS Fashion Group Limited 20191211 0 2.0663 2.11 2.0663 2.11 949 2.11 up up correct
KDMN.US Kadmon Holdings Inc 20191211 0 4.76 5.02 4.741 4.98 2549991 4.98 up up correct
KDNY.US Chinook Therapeutics Inc 20191211 0 5.9 6.15 5.8 5.85 121534 5.85 down down correct
KDP.US Keurig Dr Pepper Inc 20191211 0 29.12 29.195 28.755 28.83 1348479 27.6414 down down correct
KE.US Kimball Electronics Inc 20191211 0 17.62 17.93 17.25 17.46 51036 17.46 down down correct
KELYA.US Kelly Services Inc 20191211 0 21.66 21.73 21.44 21.65 102062 21.4541 down down correct
KELYB.US Kelly Services Inc 20191211 0 23.14 23.14 23.14 23.14 60 22.9944
KEQU.US Kewaunee Scientific Corporation 20191211 0 18.12 19.57 18.11 18.912 11205 18.912 up up correct
KERN.US Akerna Corp 20191211 0 11.51 12.75 11.01 12 230664 12 up down incorrect
KERNW.US Akerna Corp 20191211 0 0.93 1.17 0.915 1.0891 212738 1.0891 up up correct
KFFB.US Kentucky First Federal Bancorp 20191211 0 7.75 7.75 7.66 7.75 2562 6.882
KFRC.US Kforce Inc 20191211 0 40.17 40.65 39.86 40.63 100369 39.0807 up up correct
KHC.US The Kraft Heinz Company 20191211 0 31.94 32.125 31.59 31.6 5444466 28.7377 down up incorrect
KIDS.US OrthoPediatrics Corp 20191211 0 38.5 41.04 38 39.84 696398 39.84 up up correct
KINS.US Kingstone Companies Inc 20191211 0 7.3 7.3972 7.2736 7.35 21673 6.9611 up up correct
KIRK.US Kirkland's Inc 20191211 0 1.08 1.0999 1 1.07 954984 1.07 down down correct
KLAC.US KLA Corporation 20191211 0 162.78 167.43 162.68 167.12 934073 162.2659 up up correct
KLDO.US Kaleido Biosciences Inc 20191211 0 5.31 5.5523 4.97 5.15 130764 5.15 down down correct
KLIC.US Kulicke and Soffa Industries Inc 20191211 0 25.19 25.55 25.1621 25.53 166677 24.6257 up up correct
KLXE.US KLX Energy Services Holdings Inc 20191211 0 6.96 7 6.21 6.405 585271 32.025 down down correct
KMDA.US Kamada Ltd 20191211 0 7.67 7.67 7.46 7.54 23385 7.54 down down correct
KMPH.US KemPharm Inc 20191211 0 0.37 0.42 0.362 0.395 18808 6.32 up up correct
KNDI.US Kandi Technologies Group Inc 20191211 0 5.01 5.03 4.93 5.03 71212 5.03 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20191211 0 13.56 13.7677 12.353 12.79 243944 12.79 down up incorrect
KNSL.US Kinsale Capital Group Inc 20191211 0 95.74 96.085 94.72 95.92 120355 95.5347 up up correct
KOD.US Kodiak Sciences Inc 20191211 0 61 63.13 60.05 62.81 442378 62.81 up down incorrect
KOPN.US Kopin Corporation 20191211 0 0.45 0.4568 0.41 0.415 704259 0.415 down down correct
KOR.US Corvus Gold Inc 20191211 0 1.45 1.46 1.43 1.445 16588 1.445 down down correct
KOSS.US Koss Corporation 20191211 0 1.55 1.55 1.4448 1.46 15454 1.46 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20191211 0 7.15 7.3 6.907 7.11 41200 7.11 down up incorrect
KPTI.US Karyopharm Therapeutics Inc 20191211 0 16.58 17 16.57 16.7 723163 16.7 up up correct
KRKR.US 36Kr Holdings Inc 20191211 0 8.81 8.9217 8.7 8.71 9363 8.71 down down correct
KRMD.US Repro Med Systems Inc 20191211 0 6.44 6.44 5.89 6.06 297115 6.06 down down correct
KRNT.US Kornit Digital Ltd 20191211 0 32 32.43 31.73 32.42 114261 32.42 up up correct
KRNY.US Kearny Financial Corp 20191211 0 13.93 13.98 13.825 13.91 267632 13.0216 down down correct
KRTX.US Karuna Therapeutics Inc 20191211 0 66.06 67.085 63.1 64.42 271374 64.42 down down correct
KRUS.US Kura Sushi USA Inc 20191211 0 25.2 25.38 24.73 25.12 33030 25.12 down up incorrect
KRYS.US Krystal Biotech Inc 20191211 0 63.3 64.78 61.18 61.95 124545 61.95 down down correct
KSPN.US Kaspien Holdings Inc 20191211 0 2.8627 3.45 2.8179 3.32 124656 3.32 up up correct
KTCC.US Key Tronic Corporation 20191211 0 5.3729 5.3729 5.32 5.32 9977 5.32 down up incorrect
KTOS.US Kratos Defense & Security Solutions Inc 20191211 0 17.49 18.23 17.46 18.19 918151 18.19 up up correct
KTRA.US Kintara Therapeutics Inc 20191211 0 0.67 0.6734 0.615 0.615 276775 0.615 down down correct
KURA.US Kura Oncology Inc 20191211 0 15.78 16 14.76 14.77 490415 14.77 down down correct
KVHI.US KVH Industries Inc 20191211 0 11.39 11.39 11.16 11.38 26562 11.38 down down correct
KXIN.US Kaixin Auto Holdings 20191211 0 1.26 1.2701 1.0841 1.22 6728 1.22 down down correct
KZIA.US Kazia Therapeutics Limited 20191211 0 4.57 4.78 4.3 4.42 180443 4.42 down down correct
KZR.US Kezar Life Sciences Inc 20191211 0 2.67 2.72 2.61 2.71 77536 2.71 up up correct
LAKE.US Lakeland Industries Inc 20191211 0 10.58 11.1488 10.58 11.03 28231 11.03 up up correct
LAMR.US Lamar Advertising Company (REIT) 20191211 0 86.96 87.51 86.67 86.95 392498 79.7786 down down correct
LANC.US Lancaster Colony Corporation 20191211 0 156.73 157.97 156.29 157.79 65370 152.3672 up up correct
LAND.US Gladstone Land Corporation 20191211 0 13.14 13.1509 12.8 12.86 127063 12.0323 down down correct
LARAX.US LARAX 20191211 0 9.86 9.86 9.86 9.86 0 8.6355
LARK.US Landmark Bancorp Inc 20191211 0 21.7234 22.4444 21.5868 22.4444 2093 20.0074 up up correct
LASR.US nLIGHT Inc 20191211 0 19.21 19.78 19.0126 19.68 306617 19.68 up up correct
LAUR.US Laureate Education Inc 20191211 0 16.46 16.725 16.35 16.58 1025819 9.3233 up down incorrect
LAWS.US Lawson Products Inc 20191211 0 51.67 52.63 51.5409 52.33 21505 52.33 up up correct
LAZY.US Lazydays Holdings Inc 20191211 0 4.1068 4.2274 4.1 4.1 1539 4.1 down down correct
LBAI.US Lakeland Bancorp Inc 20191211 0 16.75 16.79 16.66 16.76 69902 15.5584 up up correct
LBC.US Luther Burbank Corporation 20191211 0 11.16 11.48 11.04 11.45 29979 10.8737 up up correct
LBRDA.US Liberty Broadband Corporation 20191211 0 117.24 118.67 117 118.55 76216 118.55 up down incorrect
LBRDK.US Liberty Broadband Corporation 20191211 0 118.43 119.955 117.84 119.89 420881 119.89 up up correct
LBTYA.US Liberty Global plc 20191211 0 22.19 22.19 21.51 21.55 2736295 21.55 down up incorrect
LBTYK.US Liberty Global plc 20191211 0 21.01 21.0394 20.5 20.505 3287834 20.505 down down correct
LCNB.US LCNB Corp 20191211 0 18.7 19 18.7 19 32524 17.3606 up down incorrect
LCRDX.US LCRDX 20191211 0 9.86 9.86 9.86 9.86 0 8.4697
LCUT.US Lifetime Brands Inc 20191211 0 6.75 6.75 6.38 6.63 30611 6.4285 down down correct
LE.US Lands' End Inc 20191211 0 16.22 16.93 15.62 16.89 440834 16.89 up up correct
LECO.US Lincoln Electric Holdings Inc 20191211 0 92.87 94.85 92.31 94.61 231712 90.9128 up down incorrect
LEDS.US SemiLEDs Corporation 20191211 0 2.227 2.24 2.2 2.21 11410 2.21 down down correct
LEE.US Lee Enterprises Incorporated 20191211 0 1.9 1.9 1.85 1.89 102872 18.9 down down correct
LEGH.US Legacy Housing Corporation 20191211 0 15.16 15.54 14.605 15.02 36812 15.02 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20191211 0 10.28 10.28 10.28 10.28 0 35.0939
LEVL.US Level One Bancorp Inc 20191211 0 24.4 24.8264 24.4 24.56 14828 24.0854 up up correct
LEXX.US Lexaria Bioscience Corp 20191211 0 0.355 0.4 0.355 0.37 2569 11.1 up down incorrect
LFMD.US LifeMD Inc 20191211 0 0.6995 0.7122 0.67 0.67 8784 0.67 down down correct
LFUS.US Littelfuse Inc 20191211 0 185.39 186.97 184.51 186.13 71924 182.8926 up down incorrect
LFVN.US LifeVantage Corporation 20191211 0 15.39 15.5 15.16 15.48 57701 15.48 up up correct
LGIH.US LGI Homes Inc 20191211 0 74 75.21 73.5038 75.13 137150 75.13 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20191211 0 106.67 107.6 102.73 104.22 389987 104.22 down up incorrect
LGO.US Largo Resources Ltd 20191211 0 0.8125 0.89 0.772 0.85 574245 8.5 up up correct
LHCG.US LHC Group Inc 20191211 0 131.83 132.46 131.14 131.66 102678 131.66 down down correct
LIFE.US aTyr Pharma Inc 20191211 0 4.3 4.405 4.221 4.4 17432 4.4 up up correct
LILA.US Liberty Latin America Ltd 20191211 0 17.13 17.37 17.1 17.24 131711 16.2488 up down incorrect
LILAK.US Liberty Latin America Ltd 20191211 0 17.14 17.41 17.115 17.27 251163 16.2618 up up correct
LINC.US Lincoln Educational Services Corporation 20191211 0 2.32 2.4 2.14 2.26 34955 2.26 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20191211 0 15.49 15.75 15.49 15.58 125817 15.58 up up correct
LINK.US Interlink Electronics Inc 20191211 0 7.12 7.12 5.7 6.6 7235 6.6 down down correct
LIQT.US LiqTech International Inc 20191211 0 5.03 5.14 4.86 5.03 144652 5.03
LITE.US Lumentum Holdings Inc 20191211 0 68.73 70.03 68.25 69.81 2838275 69.81 up up correct
LIVE.US Live Ventures Incorporated 20191211 0 7.85 7.9956 7.85 7.98 4073 7.98 up up correct
LIVN.US LivaNova PLC 20191211 0 80.54 80.73 78.59 78.8 334414 78.8 down down correct
LIVX.US LiveXLive Media Inc 20191211 0 2.46 2.46 2.3 2.34 132811 2.34 down up incorrect
LJPC.US La Jolla Pharmaceutical Company 20191211 0 3.22 3.3 2.91 3.23 925778 3.23 up up correct
LKCO.US Luokung Technology Corp 20191211 0 1.32 1.4 1.32 1.36 138989 1.36 up up correct
LKFN.US Lakeland Financial Corporation 20191211 0 47.7 47.77 47.35 47.66 52256 45.3356 down down correct
LKQ.US LKQ Corporation 20191211 0 35.41 35.93 35.41 35.77 1750494 35.6146 up down incorrect
LLL.US JX Luxventure Ltd 20191211 0 2.0663 2.11 2.0663 2.11 949 2.11 up up correct
LLNW.US Limelight Networks Inc 20191211 0 4.11 4.11 3.84 3.94 1040083 3.94 down down correct
LMAT.US LeMaitre Vascular Inc 20191211 0 34.2 35.0341 34.13 34.86 73071 34.1245 up up correct
LMB.US Limbach Holdings Inc 20191211 0 2.79 2.9 2.79 2.85 113674 2.85 up up correct
LMFA.US LM Funding America Inc 20191211 0 0.8 0.81 0.75 0.7754 16551 3.877 down down correct
LMNL.US Liminal BioSciences Inc 20191211 0 5.65 5.65 5.65 5.65 264 5.65
LMNR.US Limoneira Company 20191211 0 20.3 20.3078 19.91 20.12 40155 19.2761 down up incorrect
LMPX.US LMP Automotive Holdings Inc 20191211 0 15.51 17.805 12.7005 15.38 2509347 15.38 down up incorrect
LMRK.US Landmark Infrastructure Partners LP 20191211 0 16.38 16.6877 16.2701 16.3 39265 14.1836 down down correct
LMRKN.US Landmark Infrastructure Partners LP 20191211 0 26.11 26.12 26.11 26.12 1081 22.7193 up up correct
LMRKO.US Landmark Infrastructure Partners LP 20191211 0 25.38 25.5305 25.38 25.45 3037 21.6881 up up correct
LMRKP.US Landmark Infrastructure Partners LP 20191211 0 25.8646 25.975 25.8646 25.93 1940 21.9839 up up correct
LMST.US Limestone Bancorp Inc 20191211 0 17.7 17.7 17.2415 17.42 5580 17.42 down down correct
LNDC.US Landec Corporation 20191211 0 11.18 11.55 11.18 11.53 117905 11.53 up up correct
LNT.US Alliant Energy Corporation 20191211 0 52.95 53.2 52.69 53.04 1050245 50.0823 up up correct
LNTH.US Lantheus Holdings Inc 20191211 0 20.22 20.71 20.06 20.47 338779 20.47 up up correct
LOAN.US Manhattan Bridge Capital Inc 20191211 0 6.3 6.3 6.26 6.27 10045 5.3227 down up incorrect
LOB.US Live Oak Bancshares Inc 20191211 0 19.3 19.315 19.05 19.25 95208 19.1057 down up incorrect
LOCO.US El Pollo Loco Holdings Inc 20191211 0 15.54 15.69 15.18 15.38 310299 15.38 down up incorrect
LOGC.US LogicBio Therapeutics Inc 20191211 0 8.3 8.455 7.95 8.2 58653 8.2 down down correct
LOGI.US Logitech International S.A 20191211 0 43.61 43.9 43.61 43.89 71145 42.9196 up up correct
LOOP.US Loop Industries Inc 20191211 0 10.65 10.9199 10.31 10.86 77224 10.86 up up correct
LOPE.US Grand Canyon Education Inc 20191211 0 88.7 88.97 87.73 88.32 336999 88.32 down down correct
LORL.US Loral Space & Communications Inc 20191211 0 31 31.8 30.86 31.42 85357 22.8347 up up correct
LOTZW.US CarLotz Inc 20191211 0 0.68 0.68 0.68 0.68 9150 0.68
LOVE.US The Lovesac Company 20191211 0 14.59 14.8991 14.01 14.5 391269 14.5 down down correct
LPCN.US Lipocine Inc 20191211 0 0.395 0.3997 0.352 0.3701 921654 0.3701 down down correct
LPLA.US LPL Financial Holdings Inc 20191211 0 91.9 92.99 91.9 92.14 357775 90.2504 up up correct
LPRO.US Open Lending Corporation 20191211 0 10.25 10.25 10.25 10.25 0 10.25
LPSN.US LivePerson Inc 20191211 0 36.98 37.27 36.43 37.12 424544 37.12 up up correct
LPTH.US LightPath Technologies Inc 20191211 0 0.6001 0.63 0.59 0.61 57952 0.61 up up correct
LPTX.US Leap Therapeutics Inc 20191211 0 0.8054 0.87 0.78 0.8291 74873 0.8291 up up correct
LQDA.US Liquidia Corporation 20191211 0 3.9 4.07 3.7605 3.89 163183 3.89 down up incorrect
LQDT.US Liquidity Services Inc 20191211 0 6.41 6.41 6.115 6.2 71857 6.2 down down correct
LRCX.US Lam Research Corporation 20191211 0 268.75 276.05 268.515 275.4 1558624 268.4828 up up correct
LRFC.US Logan Ridge Finance Corp 20191211 0 8.6 8.74 8.5393 8.71 91298 7.4988 up up correct
LRMR.US Larimar Therapeutics Inc 20191211 0 0.8199 0.8549 0.7911 0.831 58842 9.972 up up correct
LSBK.US Lake Shore Bancorp Inc 20191211 0 15.3 15.3 15.2514 15.2514 435 14.1647 down down correct
LSCC.US Lattice Semiconductor Corporation 20191211 0 19.1 19.91 19.1 19.6 1374110 19.6 up up correct
LSEA.US Landsea Homes Corporation 20191211 0 10.32 10.335 10.32 10.335 2700 10.335 up up correct
LSTR.US Landstar System Inc 20191211 0 112.19 112.62 111.36 112.37 234232 107.5258 up up correct
LSXMA.US The Liberty SiriusXM Group 20191211 0 47.4 47.985 47.11 47.82 703859 47.82 up up correct
LSXMB.US The Liberty SiriusXM Group 20191211 0 49.1211 49.1211 49.1211 49.1211 36 48.3
LSXMK.US The Liberty SiriusXM Group 20191211 0 47.26 47.67 46.85 47.45 788300 46.6766 up up correct
LTAFX.US Altst Strgs Fd A 20191211 0 6.79 6.79 6.79 6.79 0 6.0201
LTBR.US Lightbridge Corporation 20191211 0 3.76 3.76 3.38 3.49 22149 3.49 down down correct
LTCFX.US Alternative Strategies Fund Class C 20191211 0 6.55 6.55 6.55 6.55 0 5.792
LTIFX.US LTIFX 20191211 0 6.83 6.83 6.83 6.83 0 6.83
LTRPA.US Liberty TripAdvisor Holdings Inc 20191211 0 7.25 7.3 6.99 7.1 773817 7.1 down down correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20191211 0 7.11 7.11 7.11 7.11 169 7.11
LTRX.US Lantronix Inc 20191211 0 3.27 3.29 3.21 3.26 31110 3.26 down down correct
LULU.US Lululemon Athletica Inc 20191211 0 229.9 235.4961 228 233.19 5349572 233.19 up up correct
LUMO.US Lumos Pharma Inc 20191211 0 1.64 1.7 1.61 1.62 222431 14.58 down down correct
LUNA.US Luna Innovations Incorporated 20191211 0 7.46 7.62 7.4 7.61 127260 7.61 up up correct
LVO.US LiveOne Inc 20191211 0 2.46 2.46 2.3 2.34 132800 2.34 down down correct
LVOX.US LiveVox Holding Inc 20191211 0 9.95 9.95 9.95 9.95 0 9.95
LWAY.US Lifeway Foods Inc 20191211 0 1.91 1.9799 1.91 1.92 16018 1.92 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20191211 0 0.87 0.92 0.85 0.9 351781 0.9 up up correct
LX.US LexinFintech Holdings Ltd 20191211 0 11.46 11.46 11.04 11.13 1842835 11.13 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20191211 0 5.01 5.07 4.63 5.05 1607557 5.05 up up correct
LYFT.US Lyft Inc 20191211 0 45.37 47.5505 45.28 47.36 3803308 47.36 up up correct
LYL.US Dragon Victory International Limited 20191211 0 1.35 1.35 1.35 1.35 159 1.35
LYTS.US LSI Industries Inc 20191211 0 6 6.06 5.91 6.03 51425 5.7211 up up correct
MACK.US Merrimack Pharmaceuticals Inc 20191211 0 4.28 4.3 4.1475 4.24 27438 3.7703 down up incorrect
MANH.US Manhattan Associates Inc 20191211 0 79.26 79.46 78.43 78.84 273474 78.84 down down correct
MANT.US ManTech International Corporation 20191211 0 77.82 77.91 76.98 77.84 63576 75.0814 up up correct
MAPS.US WM Technology Inc 20191211 0 9.83 9.83 9.83 9.83 0 9.83
MAPSW.US WM Technology Inc 20191211 0 0.4 0.52 0.4 0.5 2000 0.5 up up correct
MAR.US Marriott International Inc 20191211 0 141.28 143.25 140.8 142.75 1428810 142.1799 up up correct
MARA.US Marathon Digital Holdings Inc 20191211 0 0.99 1.19 0.99 1.1 322766 1.1 up up correct
MARK.US Remark Holdings Inc 20191211 0 0.5887 0.65 0.575 0.5938 255314 0.5938 up down incorrect
MARPS.US Marine Petroleum Trust 20191211 0 1.9 1.953 1.9 1.91 9457 1.6453 up up correct
MASI.US Masimo Corporation 20191211 0 152.06 154.59 151.63 154.21 279806 154.21 up down incorrect
MAT.US Mattel Inc 20191211 0 11.94 12.27 11.91 12.24 4065913 12.24 up up correct
MATW.US Matthews International Corporation 20191211 0 37.4 37.62 37.07 37.54 87451 35.7226 up up correct
MBCN.US Middlefield Banc Corp 20191211 0 25.58 26.42 25.58 26.01 3083 24.5301 up up correct
MBII.US Marrone Bio Innovations Inc 20191211 0 1.16 1.19 1.14 1.16 80224 1.16
MBIN.US Merchants Bancorp 20191211 0 18.27 18.45 18 18.4 58938 17.8687 up up correct
MBINO.US Merchants Bancorp 20191211 0 26.04 26.04 25.86 25.98 18500 22.7628 down down correct
MBINP.US Merchants Bancorp 20191211 0 27.2 27.2 26.7 26.79 12000 23.0933 down down correct
MBIO.US Mustang Bio Inc 20191211 0 3.2 3.26 3.1 3.14 259736 3.14 down down correct
MBOT.US Microbot Medical Inc 20191211 0 6.99 8.91 6.61 6.85 1266306 6.85 down down correct
MBRX.US Moleculin Biotech Inc 20191211 0 1.03 1.03 1.01 1.01 31846 6.06 down down correct
MBUU.US Malibu Boats Inc 20191211 0 38.05 38.25 37.21 38.04 121869 38.04 down down correct
MBWM.US Mercantile Bank Corporation 20191211 0 35.62 35.67 35.33 35.53 21906 32.7193 down down correct
MCBC.US Macatawa Bank Corporation 20191211 0 10.85 10.95 10.75 10.88 56960 10.0771 up up correct
MCBS.US MetroCity Bankshares Inc 20191211 0 16.62 16.745 15.96 16.71 48200 15.8319 up up correct
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20191211 0 13.09 13.09 13.09 13.09 0 11.6057
MCFT.US MasterCraft Boat Holdings Inc 20191211 0 15.66 15.66 15.25 15.32 105510 15.32 down down correct
MCHP.US Microchip Technology Incorporated 20191211 0 98.77 99.7899 98.31 99.35 2972858 48.4461 up up correct
MCHX.US Marchex Inc 20191211 0 3.74 3.74 3.64 3.66 72142 3.66 down down correct
MCRB.US Seres Therapeutics Inc 20191211 0 4.04 4.15 3.96 4.09 263258 4.09 up up correct
MCRI.US Monarch Casino & Resort Inc 20191211 0 44.95 45.9 44.905 45.6 55244 45.6 up up correct
MDB.US MongoDB Inc 20191211 0 128.56 129.745 123.37 128 2327410 128 down up incorrect
MDGL.US Madrigal Pharmaceuticals Inc 20191211 0 104.63 104.63 98.33 99.08 1599456 99.08 down down correct
MDGS.US Medigus Ltd 20191211 0 1.67 1.78 1.6632 1.779 6328 1.779 up up correct
MDJH.US MDJM Ltd 20191211 0 2.95 2.95 2.7 2.9 2963 2.9 down up incorrect
MDLZ.US Mondelez International Inc 20191211 0 54.22 54.28 53.795 53.93 5247298 51.6077 down down correct
MDNA.US Medicenna Therapeutics Corp 20191211 0 1.24 1.33 1.23 1.286 144620 1.286 up up correct
MDRR.US Medalist Diversified REIT Inc 20191211 0 4 4 3.89 3.89 10723 3.6555 down up incorrect
MDRX.US Allscripts Healthcare Solutions Inc 20191211 0 9.99 10.095 9.925 9.97 1247383 9.97 down down correct
MDVL.US Medavail Holdings Inc 20191211 0 1.47 1.47 1.4319 1.46 1222 17.52 down up incorrect
MDWD.US MediWound Ltd 20191211 0 3.05 3.05 2.92 3 64705 3 down down correct
MDXG.US MiMedx Group Inc 20191211 0 6.65 7.1 6.6 7.07 285805 7.07 up up correct
MEDP.US Medpace Holdings Inc 20191211 0 80.4 80.58 78.3601 79.28 241811 79.28 down down correct
MEDS.US TRxADE HEALTH Inc 20191211 0 1.4 1.4 1.4 1.4 340 8.4
MEIP.US MEI Pharma Inc 20191211 0 1.96 1.97 1.9345 1.95 101291 1.95 down up incorrect
MELI.US MercadoLibre Inc 20191211 0 589 589 570 580.31 462490 580.31 down down correct
MEOH.US Methanex Corporation 20191211 0 36.86 37.26 36.3701 36.81 225362 35.1606 down down correct
MERC.US Mercer International Inc 20191211 0 12.15 12.27 12.1 12.2 164147 11.4177 up up correct
MESA.US Mesa Air Group Inc 20191211 0 9.03 9.3 8.94 9.26 682508 9.26 up up correct
MESO.US Mesoblast Limited 20191211 0 6.668 6.668 6.47 6.52 17077 6.52 down down correct
METC.US Ramaco Resources Inc 20191211 0 3.46 3.59 3.43 3.49 25097 3.49 up up correct
METX.US Meten EdtechX Education Group Ltd 20191211 0 10.23 10.23 10.23 10.23 7119 10.23
MFH.US Mercurity Fintech Holding Inc 20191211 0 0.9 0.945 0.9 0.9102 7245 1.8204 up up correct
MFIN.US Medallion Financial Corp 20191211 0 6.83 6.98 6.4068 6.96 76335 6.96 up up correct
MGEE.US MGE Energy Inc 20191211 0 77.47 78.09 77.35 77.96 56397 74.8052 up down incorrect
MGI.US MoneyGram International Inc 20191211 0 2.16 2.37 2.1 2.25 3818767 2.25 up up correct
MGIC.US Magic Software Enterprises Ltd 20191211 0 9.87 9.91 9.8 9.85 7307 9.4357 down down correct
MGLN.US Magellan Health Inc 20191211 0 78.63 78.98 77.69 78.29 77341 78.29 down down correct
MGNI.US Magnite Inc 20191211 0 7.94 8.1254 7.76 7.77 492473 7.77 down up incorrect
MGNX.US MacroGenics Inc 20191211 0 9.47 10.55 7.94 9.69 1794320 9.69 up up correct
MGPI.US MGP Ingredients Inc 20191211 0 46.22 47.25 46.04 46.61 119167 45.6502 up down incorrect
MGRC.US McGrath RentCorp 20191211 0 75.72 76.34 75 75.94 142604 72.2862 up up correct
MGTA.US Magenta Therapeutics Inc 20191211 0 14.03 14.59 13.6 14.42 162634 14.42 up up correct
MGTX.US MeiraGTx Holdings plc 20191211 0 20.5 21.17 20 20.56 218454 20.56 up up correct
MHLD.US Maiden Holdings Ltd 20191211 0 0.6346 0.6489 0.6003 0.6256 123396 0.6256 down down correct
MICT.US MICT Inc 20191211 0 0.81 0.8999 0.81 0.83 6190 0.83 up up correct
MIDD.US The Middleby Corporation 20191211 0 109.96 111.12 107.65 109.47 827968 109.47 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20191211 0 0.28 0.33 0.258 0.33 2878 0.33 up up correct
MIME.US Mimecast Limited 20191211 0 42.92 43 41.8 42.74 274893 42.74 down down correct
MIND.US MIND Technology Inc 20191211 0 2.59 2.6855 2.59 2.61 19934 2.61 up down incorrect
MINDP.US MIND Technology Inc 20191211 0 24.2751 24.355 24.15 24.3234 1824 19.844 up down incorrect
MINM.US Minim Inc. Common Stock 20191211 0 1.15 1.15 1.15 1.15 7500 1.15
MIRM.US Mirum Pharmaceuticals Inc 20191211 0 9.64 9.64 9.16 9.17 19343 9.17 down up incorrect
MIST.US Milestone Pharmaceuticals Inc 20191211 0 16.77 16.77 16.1989 16.2008 1895 16.2008 down down correct
MITK.US Mitek Systems Inc 20191211 0 7.3 7.3 7.09 7.17 254109 7.17 down down correct
MITO.US Stealth BioTherapeutics Corp 20191211 0 11 11.43 11 11.2285 17901 11.2285 up down incorrect
MKSI.US MKS Instruments Inc 20191211 0 106.44 109.1 106.44 108.89 440419 107.7208 up up correct
MKTX.US MarketAxess Holdings Inc 20191211 0 372.24 376.86 368.205 376.81 239838 372.758 up up correct
MKTY.US Mechanical Technology Incorporated 20191211 0 0.7525 0.7525 0.715 0.7525 2400 0.7525
MLAB.US Mesa Laboratories Inc 20191211 0 242.8 244.83 231.32 239.56 45551 238.409 down up incorrect
MLCO.US Melco Resorts & Entertainment Limited 20191211 0 21 21.28 20.91 21.26 1314225 21.0648 up up correct
MLHR.US Herman Miller Inc 20191211 0 47.34 47.6 47.13 47.55 261700 46.4442 up up correct
MLKN.US MillerKnoll Inc 20191211 0 47.34 47.6 47.13 47.55 261700 46.2366 up up correct
MLVF.US Malvern Bancorp Inc 20191211 0 23.29 23.29 23.08 23.15 3332 23.15 down up incorrect
MMAT.US Meta Materials Inc 20191211 0 1.36 1.48 1.36 1.46 58950 1.46 up down incorrect
MMLP.US Martin Midstream Partners L.P 20191211 0 4.31 4.4681 4.15 4.29 236727 4.0205 down down correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20191211 0 0.7925 0.8045 0.7 0.7699 55714 0.7699 down down correct
MMSI.US Merit Medical Systems Inc 20191211 0 28.12 30.24 27.95 30.01 1133098 30.01 up up correct
MMYT.US MakeMyTrip Limited 20191211 0 24.65 25.05 24.58 24.65 94882 24.65
MNDO.US MIND C.T.I. Ltd 20191211 0 2.56 2.6 2.54 2.59 23722 2.0978 up up correct
MNDT.US Mandiant Inc. 20191211 0 16.2 16.33 16.08 16.22 2357834 16.22 up down incorrect
MNKD.US MannKind Corporation 20191211 0 1.25 1.35 1.25 1.35 3393174 1.35 up up correct
MNOV.US MediciNova Inc 20191211 0 7.93 7.94 7.79 7.88 38974 7.88 down up incorrect
MNRO.US Monro Inc 20191211 0 77.37 77.76 76.655 77.45 161507 74.8816 up up correct
MNSB.US MainStreet Bancshares Inc 20191211 0 22.4 23.05 22.4 23.04 5613 23.04 up down incorrect
MNST.US Monster Beverage Corporation 20191211 0 61.62 62.51 61.32 62.43 3246979 62.43 up up correct
MNTV.US Momentive Global Inc 20191211 0 17.08 17.56 16.915 17.55 553010 17.55 up up correct
MNTX.US Manitex International Inc 20191211 0 5.54 5.68 5.45 5.59 59759 5.59 up up correct
MODV.US ModivCare Inc 20191211 0 58.89 59.66 58.6 59.25 54558 57.5615 up up correct
MOFG.US MidWestOne Financial Group Inc 20191211 0 34.84 34.98 34.47 34.95 27147 32.6275 up down incorrect
MOGO.US Mogo Inc 20191211 0 2.8464 2.85 2.8464 2.85 2214 2.85 up up correct
MOHO.US ECMOHO Limited 20191211 0 8.19 8.24 8.19 8.24 637 8.24 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20191211 0 17.06 17.08 16.9 17 24265 17 down down correct
MOMO.US Momo Inc 20191211 0 36.23 36.42 35.47 35.9 2705508 33.2271 down up incorrect
MOR.US MorphoSys AG 20191211 0 34.36 34.69 34.31 34.67 23719 34.67 up up correct
MORF.US Morphic Holding Inc 20191211 0 16.35 16.65 16 16.39 75978 16.39 up up correct
MORN.US Morningstar Inc 20191211 0 152.3 152.575 151.085 151.7 55060 149.6725 down down correct
MOSY.US MoSys Inc 20191211 0 1.806 1.83 1.75 1.78 21810 1.78 down down correct
MOTS.US Motus GI Holdings Inc 20191211 0 2.38 2.62 2.2614 2.45 392635 2.45 up down incorrect
MOXC.US Moxian Inc 20191211 0 2.25 2.3 2.25 2.3 1000 2.3 up down incorrect
MPAA.US Motorcar Parts of America Inc 20191211 0 20.86 21.46 20.75 21.42 73184 21.42 up up correct
MPB.US Mid Penn Bancorp Inc 20191211 0 27.46 27.49 27.08 27.49 6896 25.6847 up up correct
MPWR.US Monolithic Power Systems Inc 20191211 0 165.4 169.25 165.4 169.05 216379 166.4687 up up correct
MRAM.US Everspin Technologies Inc 20191211 0 4.96 5.15 4.955 5.02 121979 5.02 up down incorrect
MRBK.US Meridian Corporation 20191211 0 19.11 19.69 19.11 19.69 2697 18.2691 up up correct
MRCC.US Monroe Capital Corporation 20191211 0 11.84 11.88 11.77 11.84 138973 9.1328
MRCY.US Mercury Systems Inc 20191211 0 68.63 69.54 68.06 69.31 234801 69.31 up up correct
MREO.US Mereo BioPharma Group plc 20191211 0 1.84 1.98 1.6 1.6967 35165 1.6967 down down correct
MRIN.US Marin Software Incorporated 20191211 0 1.36 1.37 1.2301 1.27 22788 1.27 down down correct
MRKR.US Marker Therapeutics Inc 20191211 0 3.28 3.28 3.13 3.2 283162 3.2 down down correct
MRLN.US Marlin Business Services Corp 20191211 0 22.71 22.99 22.5946 22.99 10101 21.0574 up up correct
MRNA.US Moderna Inc 20191211 0 19.03 19.11 18.53 18.65 1233120 18.65 down down correct
MRNS.US Marinus Pharmaceuticals Inc 20191211 0 1.35 1.84 1.35 1.78 3258795 7.12 up up correct
MRSN.US Mersana Therapeutics Inc 20191211 0 3.92 3.97 3.79 3.93 181891 3.93 up up correct
MRTN.US Marten Transport Ltd 20191211 0 21.15 21.37 21.0964 21.32 132879 13.1881 up up correct
MRTX.US Mirati Therapeutics Inc 20191211 0 108.32 109.49 104.8 105.74 353734 105.74 down down correct
MRUS.US Merus N.V 20191211 0 17.01 17.16 16.85 17.02 33330 17.02 up up correct
MRVL.US Marvell Technology Inc 20191211 0 24 24.85 23.88 24.78 11826190 24.4724 up up correct
MSBI.US Midland States Bancorp Inc 20191211 0 28.36 28.54 28.15 28.5 50021 25.5997 up up correct
MSEX.US Middlesex Water Company 20191211 0 63.53 64.39 63.2 64.17 58209 62.4189 up up correct
MSFDX.US Mlt Strgy Grwt A 20191211 0 13.59 13.59 13.59 13.59 0 11.9888
MSFIX.US The Multi 20191211 0 13.83 13.83 13.83 13.83 0 12.2001
MSFT.US Microsoft Corporation 20191211 0 151.54 151.87 150.33 151.7 18860000 148.862 up up correct
MSFYX.US The Multi 20191211 0 13.26 13.26 13.26 13.26 0 11.6977
MSTR.US MicroStrategy Incorporated 20191211 0 152.49 152.49 149.89 150.47 28079 150.47 down down correct
MSVB.US Mid 20191211 0 13.44 13.44 13.36 13.398 2505 13.2018 down down correct
MTBC.US CareCloud Inc 20191211 0 4.32 4.32 4.05 4.19 52250 4.19 down down correct
MTBCP.US CareCloud Inc 20191211 0 26.05 26.1651 26.05 26.1433 2908 21.3362 up up correct
MTC.US Mmtec Inc 20191211 0 2.2843 2.46 2.2221 2.45 51360 2.45 up up correct
MTEM.US Molecular Templates Inc 20191211 0 11.24 11.32 10.86 11.15 341165 11.15 down up incorrect
MTEX.US Mannatech Incorporated 20191211 0 15.845 15.85 15.65 15.815 1498 13.4753 down down correct
MTLS.US Materialise NV 20191211 0 18.14 18.24 17.69 18.13 48923 18.13 down up incorrect
MTP.US Midatech Pharma plc 20191211 0 0.58 0.6598 0.565 0.6301 240405 3.1505 up down incorrect
MTRX.US Matrix Service Company 20191211 0 20.45 20.76 20.19 20.69 137717 20.69 up down incorrect
MTSI.US MACOM Technology Solutions Holdings Inc 20191211 0 24.77 25.68 24.63 25.62 252843 25.62 up up correct
MU.US Micron Technology Inc 20191211 0 47.75 49.34 47.69 49.26 22112203 49.1912 up up correct
MUDSW.US Mudrick Capital Acquisition Corporation II 20191211 0 0.55 0.55 0.55 0.55 300 0.55
MULN.US Mullen Automotive Inc 20191211 0 3.35 3.45 3.31 3.35 37000 3.35
MVBF.US MVB Financial Corp 20191211 0 21.74 22 21.515 21.71 13278 20.9751 down down correct
MVIS.US MicroVision Inc 20191211 0 0.74 0.74 0.7 0.7125 253381 0.7125 down down correct
MVST.US Microvast Holdings Inc 20191211 0 9.9 9.9 9.9 9.9 1700 9.9
MYFW.US First Western Financial Inc 20191211 0 16.42 16.725 15.975 16.525 9722 16.525 up down incorrect
MYGN.US Myriad Genetics Inc 20191211 0 25.25 25.2551 24.5 24.56 488453 24.56 down down correct
MYMD.US MyMD Pharmaceuticals Inc 20191211 0 2.91 3.3 2.89 3.22 374485 6.44 up up correct
MYRG.US MYR Group Inc 20191211 0 33.32 33.58 32.45 32.63 153022 32.63 down down correct
MYSZ.US My Size Inc 20191211 0 3.87 4.3 3.21 3.4397 1415174 3.4397 down down correct
NAII.US Natural Alternatives International Inc 20191211 0 7.68 8.1074 7.55 8 40726 8 up up correct
NAKD.US Naked Brand Group Limited 20191211 0 0.029 0.0297 0.027 0.0285 21758 42.75 down down correct
NAOV.US NanoVibronix Inc 20191211 0 2.95 3 2.9 2.9 1892 2.9 down down correct
NATH.US Nathan's Famous Inc 20191211 0 73.76 73.76 70.5 72.2 15755 69.0163 down down correct
NATI.US National Instruments Corporation 20191211 0 42.02 42.105 41.61 41.82 234076 39.6398 down down correct
NATR.US Nature's Sunshine Products Inc 20191211 0 9.51 9.975 9.51 9.88 9562 9.357 up down incorrect
NAVI.US Navient Corporation 20191211 0 13.88 13.88 13.675 13.75 1332247 12.3807 down down correct
NBEV.US NewAge Inc 20191211 0 1.83 1.91 1.8 1.86 1338288 1.86 up up correct
NBIX.US Neurocrine Biosciences Inc 20191211 0 110.2 115.24 106.15 113.25 1678345 113.25 up up correct
NBN.US Northeast Bank 20191211 0 22.13 22.13 21.45 21.93 15487 21.8545 down up incorrect
NBRV.US Nabriva Therapeutics plc 20191211 0 1.78 1.8294 1.76 1.77 75630 17.7 down down correct
NBSE.US NeuBase Therapeutics Inc 20191211 0 6.82 7.17 6.78 7.11 69951 7.11 up up correct
NBTB.US NBT Bancorp Inc 20191211 0 39.9 40 39.66 39.7 109874 37.2881 down down correct
NCBS.US Nicolet Bankshares Inc 20191211 0 73.63 73.63 72.45 73.26 30416 73.26 down up incorrect
NCMI.US National CineMedia Inc 20191211 0 6.93 6.93 6.84 6.88 310913 5.9202 down down correct
NCNA.US NuCana plc 20191211 0 7.25 8.2 7.2 7.75 140087 7.75 up up correct
NCSM.US NCS Multistage Holdings Inc 20191211 0 2.28 2.29 2.08 2.24 22108 44.8 down down correct
NCTY.US The9 Limited 20191211 0 0.931 0.96 0.931 0.9355 13181 9.355 up up correct
NDAQ.US Nasdaq Inc 20191211 0 104.53 104.97 103.8 103.89 580054 100.5176 down down correct
NDLS.US Noodles & Company 20191211 0 5.75 5.805 5.63 5.72 310211 5.72 down down correct
NDRA.US ENDRA Life Sciences Inc 20191211 0 0.9246 0.94 0.9 0.9 16142 0.9 down up incorrect
NDRAW.US ENDRA Life Sciences Inc. Warrants 20191211 0 0.44 0.44 0.44 0.44 100 0.44
NDSN.US Nordson Corporation 20191211 0 165.81 167.48 164.9 167 341633 163.8426 up up correct
NEGG.US Newegg Commerce Inc 20191211 0 3.84 3.84 3.28 3.76 450 3.76 down down correct
NEO.US NeoGenomics Inc 20191211 0 26.42 26.54 26.1 26.25 383066 26.25 down up incorrect
NEOG.US Neogen Corporation 20191211 0 67.27 67.86 66.61 67.64 105942 33.82 up up correct
NEON.US Neonode Inc 20191211 0 1.5 1.6391 1.4301 1.5701 32971 1.5701 up up correct
NEPH.US Nephros Inc 20191211 0 8.11 8.39 8.11 8.25 10224 8.25 up up correct
NEPT.US Neptune Wellness Solutions Inc 20191211 0 2.73 2.84 2.71 2.83 369882 2.83 up down incorrect
NERV.US Minerva Neurosciences Inc 20191211 0 7.48 7.55 7.125 7.48 406409 7.48
NESR.US National Energy Services Reunited Corp 20191211 0 8.89 9.05 8.5 8.655 163809 8.655 down down correct
NESRW.US NESRW 20191211 0 0.67 0.67 0.67 0.67 500 0.67
NETE.US Net Element Inc 20191211 0 3.35 3.45 3.31 3.35 37046 3.35
NEWT.US Newtek Business Services Corp 20191211 0 23.71 23.71 23.38 23.5 217841 18.1769 down down correct
NEXT.US NextDecade Corporation 20191211 0 6.25 6.25 6 6.06 28105 6.06 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20191211 0 16.79 16.805 16.67 16.78 76488 15.6369 down down correct
NFE.US New Fortress Energy Inc 20191211 0 16.62 16.7688 16.0253 16.27 85688 15.9871 down up incorrect
NFLX.US Netflix Inc 20191211 0 294.49 299.43 294.2 298.93 5607155 298.93 up up correct
NGM.US NGM Biopharmaceuticals Inc 20191211 0 17.29 17.5 17.11 17.22 170138 17.22 down down correct
NH.US NantHealth Inc 20191211 0 0.8801 0.9 0.83 0.8624 94277 0.8624 down down correct
NHTC.US Natural Health Trends Corp 20191211 0 5.54 5.71 5.44 5.7 19997 4.4664 up up correct
NICE.US NICE Ltd 20191211 0 151.14 153.93 150.81 153.67 671880 153.67 up down incorrect
NICHX.US NICHX 20191211 0 26.67 26.67 26.67 26.67 0 23.9975
NICK.US Nicholas Financial Inc 20191211 0 9.04 9.0889 8.86 9 2836 9 down down correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20191211 0 7.73 8.93 7.6 8.6 184212 8.6 up up correct
NIU.US Niu Technologies 20191211 0 8.5 8.57 8.43 8.49 107285 8.49 down down correct
NK.US NantKwest Inc 20191211 0 1.72 1.95 1.7 1.92 320526 1.92 up up correct
NKLA.US Nikola Corporation 20191211 0 10.28 10.28 10.27 10.27 2400 10.27 down down correct
NKSH.US National Bankshares Inc 20191211 0 44.39 44.8205 44 44.7 5466 41.116 up down incorrect
NKTR.US Nektar Therapeutics 20191211 0 22.59 22.97 21.49 21.6 1893868 21.6 down down correct
NLOK.US NortonLifeLock Inc 20191211 0 26.29 26.53 25.99 26.38 11937870 14.5806 up up correct
NLTX.US Neoleukin Therapeutics Inc 20191211 0 7.83 8.08 7.03 7.77 642238 7.77 down down correct
NMFC.US New Mountain Finance Corporation 20191211 0 13.81 13.82 13.71 13.73 587122 10.8961 down up incorrect
NMIH.US NMI Holdings Inc 20191211 0 33.98 34.29 33.4901 33.73 274930 33.73 down down correct
NMRD.US Nemaura Medical Inc 20191211 0 4.6355 5 4.6301 4.86 12508 4.86 up up correct
NMRK.US Newmark Group Inc 20191211 0 13.5 13.53 13.22 13.24 956388 12.9819 down up incorrect
NMTC.US NeuroOne Medical Technologies Corporation 20191211 0 2.88 2.88 2.75 2.8 7900 2.8 down down correct
NMTR.US 9 Meters Biopharma Inc 20191211 0 0.74 0.7496 0.7303 0.746 81224 0.746 up up correct
NNBR.US NN Inc 20191211 0 7.87 8.45 7.87 8.25 315416 8.25 up up correct
NNDM.US Nano Dimension Ltd 20191211 0 2.7 2.729 2.63 2.675 12717 2.675 down up incorrect
NODK.US NI Holdings Inc 20191211 0 16.77 17.17 16.74 17.17 13140 17.17 up up correct
NOTV.US Inotiv Inc 20191211 0 4.492 4.5 4.31 4.39 8399 4.39 down up incorrect
NOVN.US Novan Inc 20191211 0 2.23 2.3043 2.17 2.2 2293 22 down down correct
NOVT.US Novanta Inc 20191211 0 87.32 89.88 85.8 89.76 188202 89.76 up down incorrect
NRBO.US NeuroBo Pharmaceuticals Inc 20191211 0 0.3055 0.3179 0.2701 0.2999 4771 7.4975 down down correct
NRC.US National Research Corporation 20191211 0 63.83 64.22 63.25 63.84 19210 62.8262 up up correct
NRIM.US Northrim BanCorp Inc 20191211 0 38.03 38.6225 38.03 38.41 9093 35.1514 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20191211 0 20.22 20.22 20.22 20.22 0 17.0721
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20191211 0 20.34 20.34 20.34 20.34 0 17.4606
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20191211 0 20.33 20.33 20.33 20.33 0 17.1116
NRXP.US NRx Pharmaceuticals Inc 20191211 0 10.739 10.739 10.739 10.739 0 10.739
NRXPW.US NRx Pharmaceuticals Inc 20191211 0 0.162 0.162 0.1551 0.162 2000 0.162
NSIT.US Insight Enterprises Inc 20191211 0 65.34 66.45 64.95 66.4 237591 66.4 up down incorrect
NSPR.US InspireMD Inc 20191211 0 12.9 13.8 12.9 13.35 3940 13.35 up up correct
NSSC.US Napco Security Technologies Inc 20191211 0 30 30.09 29.59 30.04 67846 30.04 up up correct
NSTG.US NanoString Technologies Inc 20191211 0 26.14 26.78 25.35 25.41 288437 25.41 down down correct
NSYS.US Nortech Systems Incorporated 20191211 0 3.9035 4.13 3.9035 4.0776 7090 4.0776 up up correct
NTAP.US NetApp Inc 20191211 0 60.42 60.72 60.25 60.66 1272790 56.7162 up up correct
NTCT.US NetScout Systems Inc 20191211 0 24.05 24.18 23.72 24.11 342238 24.11 up up correct
NTES.US NetEase Inc 20191211 0 312.89 315.5233 310.19 310.5 2697150 60.94 down down correct
NTGR.US NETGEAR Inc 20191211 0 24.2 24.35 24.04 24.15 310498 24.15 down down correct
NTIC.US Northern Technologies International Corporation 20191211 0 12.1206 14 12.1206 13.85 33345 13.5589 up up correct
NTLA.US Intellia Therapeutics Inc 20191211 0 16.88 17.1 16.46 16.49 497727 16.49 down down correct
NTNX.US Nutanix Inc 20191211 0 33.01 33.05 31.64 31.91 3785820 31.91 down down correct
NTRA.US Natera Inc 20191211 0 37.8 38 36.69 37.16 823638 37.16 down up incorrect
NTRB.US Nutriband Inc. Common Stock 20191211 0 16.75 16.75 16.75 16.75 100 16.75
NTRS.US Northern Trust Corporation 20191211 0 109.21 109.82 108.18 108.3 1714179 101.4416 down down correct
NTRSO.US Northern Trust Corporation 20191211 0 25.45 25.5 25.33 25.45 163200 23.123
NTUS.US Natus Medical Incorporated 20191211 0 31.69 31.83 30.98 31.17 127778 31.17 down up incorrect
NTWK.US NetSol Technologies Inc 20191211 0 3.86 3.9266 3.86 3.89 4663 3.89 up up correct
NUAN.US Nuance Communications Inc 20191211 0 17.58 17.87 17.51 17.51 2881293 17.51 down down correct
NURO.US NeuroMetrix Inc 20191211 0 4.83 4.94 4.6 4.77 67104 4.77 down down correct
NUVA.US NuVasive Inc 20191211 0 72.78 74.21 72.405 73.78 261454 73.78 up up correct
NUWE.US Nuwellis Inc 20191211 0 0.7408 0.76 0.69 0.7399 105341 0.7399 down down correct
NVAX.US Novavax Inc 20191211 0 4.14 4.29 4.06 4.09 838055 4.09 down up incorrect
NVCN.US Neovasc Inc 20191211 0 2.98 3.3799 2.95 3.29 124750 3.29 up up correct
NVCR.US NovoCure Limited 20191211 0 79.26 80.44 77.3 78.9 752994 78.9 down down correct
NVDA.US NVIDIA Corporation 20191211 0 214.4 217.56 214.3 217.34 5850247 54.1982 up up correct
NVEC.US NVE Corporation 20191211 0 64.65 66.25 64.6252 66.25 14840 58.2808 up up correct
NVEE.US NV5 Global Inc 20191211 0 45 45.9 45 45.56 131788 45.56 up up correct
NVFY.US Nova LifeStyle Inc 20191211 0 0.3992 0.4185 0.3992 0.4155 14491 2.0775 up up correct
NVIV.US InVivo Therapeutics Holdings Corp 20191211 0 0.175 0.175 0.151 0.1671 739233 5.013 down down correct
NVMI.US Nova Measuring Instruments Ltd 20191211 0 35.84 36.68 35.84 36.62 46598 36.62 up down incorrect
NVNO.US enVVeno Medical Corp 20191211 0 10.25 11.75 10.25 11.45 1768 11.45 up up correct
NVNOW.US enVVeno Medical Corporation 20191211 0 0.14 0.14 0.14 0.14 0 0.14
NVOS.US Novo Integrated Sciences Inc 20191211 0 0.045 0.045 0.045 0.045 300 4.5
NWBI.US Northwest Bancshares Inc 20191211 0 16.61 16.61 16.41 16.46 345215 14.5174 down down correct
NWE.US NorthWestern Corporation 20191211 0 71.45 71.55 70.71 71.21 276442 65.0311 down down correct
NWFL.US Norwood Financial Corp 20191211 0 35.9 36.35 35.7154 36.29 3394 33.6523 up up correct
NWL.US Newell Brands Inc 20191211 0 18.79 19.16 18.75 19.04 2917406 17.3631 up up correct
NWLI.US National Western Life Group Inc 20191211 0 252.285 252.285 247.3575 251.52 6045 250.6131 down down correct
NWPX.US Northwest Pipe Company 20191211 0 34.42 34.7 34.02 34.6 66615 34.6 up up correct
NWS.US News Corporation 20191211 0 13.5 13.63 13.4 13.535 539200 13.202 up down incorrect
NWSA.US News Corporation 20191211 0 13.25 13.415 13.23 13.31 2488131 12.9829 up up correct
NXGN.US NextGen Healthcare Inc 20191211 0 18.11 18.2 17.99 18.14 165433 18.14 up up correct
NXPI.US NXP Semiconductors N.V 20191211 0 118.94 122.28 118.8 121.4 3290044 118.1504 up up correct
NXST.US Nexstar Media Group Inc 20191211 0 106.76 108.35 106.2947 106.93 335125 102.203 up up correct
NXTC.US NextCure Inc 20191211 0 53.7 54.7277 49.62 51.55 395987 51.55 down down correct
NXTD.US Nxt 20191211 0 0.51 0.51 0.491 0.5 137105 5 down down correct
NXTP.US Nextplay Technologies Inc 20191211 0 2.05 2.15 2 2.14 20000 2.14 up up correct
NYMT.US New York Mortgage Trust Inc 20191211 0 6.28 6.3 6.25 6.3 2740846 5.1635 up up correct
NYMTM.US New York Mortgage Trust Inc 20191211 0 25.18 25.18 25.1 25.14 251520 21.1469 down down correct
NYMTN.US New York Mortgage Trust Inc 20191211 0 25.18 25.24 25.11 25.13 24784 21.1094 down down correct
NYMTP.US New York Mortgage Trust Inc 20191211 0 25.07 25.13 25.01 25.07 5868 21.1621
NYMX.US Nymox Pharmaceutical Corporation 20191211 0 1.99 2.09 1.9243 2 171023 2 up up correct
OBAS.US Optibase Ltd 20191211 0 11.75 11.75 11.75 11.75 300 11.75
OBCI.US Ocean Bio 20191211 0 3.368 3.41 3.3558 3.41 3817 3.3366 up up correct
OBLG.US Oblong Inc 20191211 0 1.06 1.11 1.055 1.1087 24455 1.1087 up up correct
OBNK.US Origin Bancorp Inc 20191211 0 36.48 36.5 36.0901 36.45 18171 35.4562 down down correct
OBSV.US ObsEva SA 20191211 0 3.71 3.83 3.36 3.4 1978771 3.4 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20191211 0 30 30 30 30 300 28.3872
OCC.US Optical Cable Corporation 20191211 0 3.17 3.3025 3.17 3.18 4915 3.18 up up correct
OCCI.US OFS Credit Company Inc 20191211 0 15.9148 15.936 15.81 15.93 15366 11.1057 up up correct
OCCIP.US OFS Credit Company Inc 20191211 0 25.7373 25.74 25.7 25.74 705 22.3418 up up correct
OCFC.US OceanFirst Financial Corp 20191211 0 24.09 24.22 24.04 24.2 119695 22.5102 up up correct
OCGN.US Ocugen Inc 20191211 0 0.3949 0.4085 0.373 0.3751 4526739 0.3751 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20191211 0 5.27 5.27 5.22 5.25 362483 4.3763 down down correct
OCUL.US Ocular Therapeutix Inc 20191211 0 4.08 4.12 3.83 3.99 487020 3.99 down down correct
OCUP.US Ocuphire Pharma Inc 20191211 0 1.84 1.97 1.83 1.93 2804 7.72 up up correct
OCX.US OncoCyte Corporation 20191211 0 2 2 1.89 1.95 266443 1.95 down down correct
ODFL.US Old Dominion Freight Line Inc 20191211 0 187.19 187.91 184.53 185.7 967762 123.008 down up incorrect
ODP.US The ODP Corporation 20191211 0 2.32 2.33 2.27 2.27 340313 22.4533 down down correct
ODT.US Odonate Therapeutics Inc 20191211 0 30.59 31.32 28.69 29.69 175306 29.69 down down correct
OEG.US Orbital Energy Group Inc 20191211 0 1.11 1.18 1.1 1.18 76646 1.18 up up correct
OESX.US Orion Energy Systems Inc 20191211 0 3.41 3.49 3.25 3.36 217121 3.36 down up incorrect
OFED.US Oconee Federal Financial Corp 20191211 0 25.995 26.49 25.995 26.49 755 25.598 up up correct
OFIX.US Orthofix Medical Inc 20191211 0 44.57 45.73 44.3 44.98 101193 44.98 up up correct
OFLX.US Omega Flex Inc 20191211 0 97.34 97.95 95.5 97.33 16018 95.3718 down down correct
OFS.US OFS Capital Corporation 20191211 0 11.2 11.2288 11 11.02 81111 8.3566 down down correct
OFSSI.US OFSSI 20191211 0 24.84 24.99 24.75 24.85 7400 21.7898 up up correct
OGI.US OrganiGram Holdings Inc 20191211 0 2.59 2.62 2.5399 2.56 1508098 2.56 down down correct
OIIM.US O2Micro International Limited 20191211 0 1.75 1.77 1.71 1.72 123106 1.72 down down correct
OKTA.US Okta Inc 20191211 0 120.46 120.46 115.12 117.65 1432607 117.65 down down correct
OLED.US Universal Display Corporation 20191211 0 189.51 192.7 185.38 192.39 481785 190.8239 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20191211 0 67.35 70.99 66.5 69.33 8663738 69.33 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20191211 0 55.3 56.06 55.24 55.82 49443 53.7052 up up correct
OMCL.US Omnicell Inc 20191211 0 82.85 83.69 81.36 81.66 176505 81.66 down down correct
OMER.US Omeros Corporation 20191211 0 13.19 13.44 13.11 13.31 418463 13.31 up down incorrect
OMEX.US Odyssey Marine Exploration Inc 20191211 0 3.53 3.53 3.4679 3.5 4309 3.5 down down correct
OMP.US Oasis Midstream Partners LP 20191211 0 16.8 16.85 16.46 16.66 80380 12.5578 down down correct
OMQS.US OMNIQ Corp. Common Stock 20191211 0 3.06 3.15 3.06 3.13 5334 3.13 up up correct
ON.US ON Semiconductor Corporation 20191211 0 21.99 22.475 21.97 22.42 2542024 22.42 up up correct
ONB.US Old National Bancorp 20191211 0 18.22 18.22 18.04 18.07 441151 16.8831 down down correct
ONCS.US OncoSec Medical Incorporated 20191211 0 2.5 2.5 2.33 2.43 148725 2.43 down up incorrect
ONCT.US Oncternal Therapeutics Inc 20191211 0 5.08 5.17 4.51 4.63 40180 4.63 down down correct
ONCY.US Oncolytics Biotech Inc 20191211 0 1.1 1.12 1.05 1.12 446818 1.12 up up correct
ONTX.US Onconova Therapeutics Inc 20191211 0 0.3 0.3089 0.285 0.2935 889981 4.4025 down up incorrect
ONVO.US Organovo Holdings Inc 20191211 0 0.4608 0.508 0.4608 0.5 20953 10 up up correct
OPBK.US OP Bancorp 20191211 0 9.91 10.04 9.8 10 15971 9.3212 up up correct
OPCH.US Option Care Health Inc 20191211 0 3.05 3.19 3.05 3.17 1078528 12.68 up up correct
OPGN.US OpGen Inc 20191211 0 1.151 1.2 1.151 1.17 63609 1.17 up up correct
OPHC.US OptimumBank Holdings Inc 20191211 0 2.75 3.1129 2.75 2.8619 1120 2.8619 up up correct
OPI.US Office Properties Income Trust 20191211 0 34.6 34.71 33.875 33.96 239689 29.4093 down down correct
OPK.US OPKO Health Inc 20191211 0 1.58 1.58 1.48 1.51 5034047 1.51 down down correct
OPNT.US Opiant Pharmaceuticals Inc 20191211 0 13.87 13.99 13.25 13.99 5533 13.99 up up correct
OPOF.US Old Point Financial Corporation 20191211 0 28.98 28.99 28.48 28.9295 3338 27.5311 down down correct
OPRA.US Opera Limited 20191211 0 8.82 8.9 8.66 8.79 311444 8.79 down down correct
OPRT.US Oportun Financial Corporation 20191211 0 20.23 20.89 19.99 19.99 59401 19.99 down down correct
OPRX.US OptimizeRx Corporation 20191211 0 10.07 10.16 9.76 9.83 56505 9.83 down down correct
OPTN.US OptiNose Inc 20191211 0 9.35 9.7 9.21 9.47 243418 9.47 up up correct
ORGO.US Organogenesis Holdings Inc 20191211 0 5 5.05 4.8 4.87 110627 4.87 down down correct
ORGS.US Orgenesis Inc 20191211 0 2.65 2.79 2.514 2.67 91206 2.67 up up correct
ORLY.US O'Reilly Automotive Inc 20191211 0 439.47 444.8 439.25 444.65 422545 444.65 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20191211 0 5.08 5.7104 4.98 5.18 641069 5.18 up up correct
ORRF.US Orrstown Financial Services Inc 20191211 0 22 22.25 21.2331 22.03 13630 20.3923 up up correct
ORTX.US Orchard Therapeutics plc 20191211 0 11.01 11.32 10.87 11.22 1268688 11.22 up up correct
OSAT.US Orbsat Corp Common Stock 20191211 0 3.02 3.02 3.02 3.02 2 15.1
OSBC.US Old Second Bancorp Inc 20191211 0 12.56 12.61 12.45 12.57 78933 12.3579 up up correct
OSIS.US OSI Systems Inc 20191211 0 99.46 100.64 99.23 100.38 66170 100.38 up up correct
OSMT.US Osmotica Pharmaceuticals plc 20191211 0 7.63 7.63 6.54 7.09 275855 7.09 down up incorrect
OSPN.US OneSpan Inc 20191211 0 17.1 17.1 16.57 16.63 163108 16.63 down down correct
OSS.US One Stop Systems Inc 20191211 0 1.8 1.8512 1.79 1.79 54852 1.79 down down correct
OSTK.US Overstock.com Inc 20191211 0 6.8632 7.0487 6.7559 6.9706 1041839 6.9706 up down incorrect
OSUR.US OraSure Technologies Inc 20191211 0 7.86 7.94 7.77 7.85 326703 7.85 down down correct
OSW.US OneSpaWorld Holdings Limited 20191211 0 15.81 15.83 15.65 15.76 398282 15.5191 down down correct
OTEL.US Otelco Inc 20191211 0 11.02 11.25 10.854 11.25 1810 11.25 up up correct
OTEX.US Open Text Corporation 20191211 0 42.46 42.88 42.46 42.84 379979 41.4096 up up correct
OTIC.US Otonomy Inc 20191211 0 2.49 2.53 2.46 2.51 40032 2.51 up up correct
OTLK.US Outlook Therapeutics Inc 20191211 0 1.16 1.18 1.1 1.13 444228 1.13 down down correct
OTRK.US Ontrak Inc 20191211 0 17.94 17.94 16.71 17.29 109779 17.29 down down correct
OTTR.US Otter Tail Corporation 20191211 0 50.07 50.52 49.79 50.09 92935 46.9633 up up correct
OVBC.US Ohio Valley Banc Corp 20191211 0 38.135 38.743 37.883 38.74 2358 36.1331 up up correct
OVID.US Ovid Therapeutics Inc 20191211 0 4.32 4.33 4 4.15 583705 4.15 down up incorrect
OVLY.US Oak Valley Bancorp 20191211 0 18.4 18.76 18.05 18.76 19653 18.1039 up up correct
OWSCX.US OWSCX 20191211 0 20.64 20.64 20.64 20.64 0 20.0609
OXBR.US Oxbridge Re Holdings Limited 20191211 0 0.93 0.93 0.9 0.9 9349 0.9 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20191211 0 0.0332 0.0332 0.0204 0.0204 2160 0.0204 down up incorrect
OXLC.US Oxford Lane Capital Corp 20191211 0 8.36 8.4 8.28 8.3 900080 5.7281 down down correct
OXLCM.US Oxford Lane Capital Corp 20191211 0 25.6804 25.75 25.48 25.65 3281 22.1847 down down correct
OXSQ.US Oxford Square Capital Corp 20191211 0 5.52 5.59 5.5 5.57 294872 4.1449 up up correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20191211 0 25.3 25.3 25.3 25.3 212 21.8292
OXSQZ.US Oxford Square Capital Corp. 20191211 0 24.67 24.67 24.65 24.66 1800 21.6617 down down correct
OYST.US Oyster Point Pharma Inc 20191211 0 16.68 18.01 16.2 16.28 83943 16.28 down down correct
OZK.US Bank OZK 20191211 0 30.54 30.56 30.12 30.32 363572 28.0676 down up incorrect
PAA.US Plains All American Pipeline L.P 20191211 0 18 18.08 17.41 17.53 4430055 14.8004 down down correct
PAAS.US Pan American Silver Corp 20191211 0 19.95 20.75 19.8 20.715 3661962 20.3076 up up correct
PACB.US Pacific Biosciences of California Inc 20191211 0 5.08 5.42 5.045 5.34 958882 5.34 up down incorrect
PACW.US PacWest Bancorp 20191211 0 37.67 37.8 37.26 37.33 548354 34.5687 down down correct
PAE.US PAE Incorporated 20191211 0 10.22 10.24 10.22 10.24 924 10.24 up down incorrect
PAEWW.US PAE Incorporated 20191211 0 1.4392 1.46 1.4392 1.4535 1900 1.4535 up up correct
PAGP.US Plains GP Holdings L.P 20191211 0 18.03 18.14 17.61 17.66 3233874 15.0066 down down correct
PAHC.US Phibro Animal Health Corporation 20191211 0 24.51 24.59 24.165 24.365 81998 23.3731 down down correct
PALT.US Paltalk Inc. Common Stock 20191211 0 1.2 1.2 1.2 1.2 100 1.2
PANL.US Pangaea Logistics Solutions Ltd 20191211 0 2.94 3.005 2.9 2.98 21139 2.8889 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20191211 0 224.79 227.9 224.5839 226.97 864960 226.97 up down incorrect
PATI.US Patriot Transportation Holding Inc 20191211 0 18.38 18.8 18.38 18.8 578 8.7795 up up correct
PATK.US Patrick Industries Inc 20191211 0 52.25 52.865 52.25 52.64 120799 50.9284 up up correct
PAVM.US PAVmed Inc 20191211 0 0.85 0.86 0.83 0.85 138078 0.85
PAVMZ.US PAVmed Inc. Series Z Warrant 20191211 0 0.3075 0.3075 0.3075 0.3075 578 0.3075
PAYS.US PaySign Inc 20191211 0 10.32 10.35 10.0505 10.26 344039 10.26 down down correct
PAYX.US Paychex Inc 20191211 0 84.57 84.78 83.61 84.27 1315013 79.5167 down down correct
PBCT.US People's United Financial Inc 20191211 0 16.59 16.665 16.42 16.49 2031582 14.8763 down down correct
PBCTP.US People's United Financial Inc 20191211 0 26.89 27.02 26.75 27.02 8451 24.3923 up up correct
PBFS.US Pioneer Bancorp Inc 20191211 0 13.68 13.69 13.5 13.64 10968 13.64 down up incorrect
PBHC.US Pathfinder Bancorp Inc 20191211 0 13.54 13.81 13.52 13.81 776 13.2626 up up correct
PBIP.US Prudential Bancorp Inc 20191211 0 18.36 18.43 18.21 18.43 4259 17.246 up up correct
PBPB.US Potbelly Corporation 20191211 0 3.93 4.33 3.93 4.21 790925 4.21 up up correct
PBTS.US Powerbridge Technologies Co. Ltd 20191211 0 3.08 3.12 2.9098 3 14394 3 down down correct
PBYI.US Puma Biotechnology Inc 20191211 0 8.47 8.92 8.36 8.69 1648008 8.69 up down incorrect
PCAR.US PACCAR Inc 20191211 0 81.5 81.82 81.03 81.4 1148315 74.8609 down down correct
PCB.US PCB Bancorp 20191211 0 16.47 16.47 16.23 16.33 18267 15.3381 down up incorrect
PCH.US PotlatchDeltic Corporation 20191211 0 42.16 42.86 42.14 42.75 280331 36.8419 up up correct
PCOM.US Points International Ltd 20191211 0 13.66 14.18 13.66 14.05 47700 14.05 up up correct
PCRX.US Pacira BioSciences Inc 20191211 0 45.83 46.39 45.29 45.54 307109 45.54 down down correct
PCSB.US PCSB Financial Corporation 20191211 0 20.18 20.24 20.01 20.08 53951 19.6163 down down correct
PCTI.US PCTEL Inc 20191211 0 8.71 8.8 8.62 8.78 119493 8.2212 up up correct
PCTY.US Paylocity Holding Corporation 20191211 0 120.69 120.98 117.92 120.26 277017 120.26 down down correct
PCYG.US Park City Group Inc 20191211 0 4.73 4.85 4.63 4.73 62841 4.73
PCYO.US Pure Cycle Corporation 20191211 0 12.73 12.75 12.47 12.71 29685 12.71 down down correct
PDCE.US PDC Energy Inc 20191211 0 23.48 23.96 23.075 23.16 811428 22.7373 down down correct
PDCO.US Patterson Companies Inc 20191211 0 23.09 23.21 22.61 22.67 1070391 20.8509 down down correct
PDD.US Pinduoduo Inc 20191211 0 38.27 38.34 36.95 37.31 4034444 37.31 down up incorrect
PDEX.US Pro 20191211 0 14.33 15.4508 13.54 15.01 39415 15.01 up up correct
PDFS.US PDF Solutions Inc 20191211 0 15.89 16.06 15.76 16 126141 16 up up correct
PDLB.US PDL Community Bancorp 20191211 0 14.41 14.73 14.4 14.61 5209 14.61 up up correct
PDSB.US PDS Biotechnology Corporation 20191211 0 2.8086 2.9 2.74 2.74 10421 2.74 down down correct
PDSKX.US PDSKX 20191211 0 25.56 25.56 25.56 25.56 0 24.0937
PDSRX.US PDSRX 20191211 0 25.53 25.53 25.53 25.53 0 24.0032
PDSYX.US PDSYX 20191211 0 25.58 25.58 25.58 25.58 0 24.1151
PEBK.US Peoples Bancorp of North Carolina Inc 20191211 0 30.78 31 30.5786 30.85 4263 29.0611 up up correct
PEBO.US Peoples Bancorp Inc 20191211 0 32.97 33.13 32.79 33.09 46045 29.902 up up correct
PEGA.US Pegasystems Inc 20191211 0 75.33 75.5 74.07 75.45 136466 75.2781 up up correct
PENN.US Penn National Gaming Inc 20191211 0 24.27 24.36 24.11 24.25 1091997 24.25 down down correct
PEP.US PepsiCo Inc 20191211 0 137.05 137.54 136.32 137.1 3339278 129.438 up up correct
PERI.US Perion Network Ltd 20191211 0 5.46 5.51 5.31 5.33 136637 5.33 down down correct
PESI.US Perma 20191211 0 7.5 7.69 7.498 7.6 8290 7.6 up up correct
PETQ.US PetIQ Inc 20191211 0 23.8 24.64 23.6529 24.6 265769 24.6 up up correct
PETS.US PetMed Express Inc 20191211 0 23.1 23.32 22.76 22.85 501128 21.1968 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20191211 0 0.47 0.47 0.47 0.47 38 1.88
PETZ.US TDH Holdings Inc 20191211 0 1.61 1.69 1.42 1.5616 29823 1.5616 down up incorrect
PFALX.US PFALX 20191211 0 9.88 9.88 9.88 9.88 0 8.475
PFBC.US Preferred Bank 20191211 0 56.29 56.45 55.97 56.16 61148 53.1859 down up incorrect
PFC.US Premier Financial Corp 20191211 0 30.05 30.52 29.96 30.37 75394 28.0675 up up correct
PFFLX.US PFFLX 20191211 0 9.88 9.88 9.88 9.88 0 8.4141
PFG.US Principal Financial Group Inc 20191211 0 52.95 53.77 52.74 53.52 1098052 49.0476 up up correct
PFIE.US Profire Energy Inc 20191211 0 1.48 1.5 1.41 1.43 153064 1.43 down up incorrect
PFIN.US P&F Industries Inc 20191211 0 6.55 6.7721 6.55 6.7721 853 6.7255 up up correct
PFIS.US Peoples Financial Services Corp 20191211 0 49.75 49.83 49.2606 49.79 6162 46.4444 up down incorrect
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20191211 0 9.88 9.88 9.88 9.88 0 8.1261
PFLT.US PennantPark Floating Rate Capital Ltd 20191211 0 12.38 12.44 12.35 12.36 168338 9.8345 down down correct
PFMT.US Performant Financial Corporation 20191211 0 0.801 0.855 0.801 0.85 3256 0.85 up down incorrect
PFSW.US PFSweb Inc 20191211 0 4.04 4.53 3.98 4.27 98584 4.27 up up correct
PFX.US Phenixfin Corporation 20191211 0 2.23 2.24 2.185 2.19 119574 43.8 down down correct
PFXNL.US PhenixFIN Corporation 20191211 0 24.25 24.5 24.25 24.5 2086 21.5224 up up correct
PGC.US Peapack 20191211 0 30.12 30.3 29.99 30.18 44010 29.6833 up up correct
PGEN.US Precigen Inc 20191211 0 5.63 5.73 5.61 5.69 691572 5.69 up up correct
PGNY.US Progyny Inc 20191211 0 27.3 27.57 25.35 26.46 1062257 26.46 down down correct
PHAS.US PhaseBio Pharmaceuticals Inc 20191211 0 3.38 3.38 3.22 3.27 120318 3.27 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20191211 0 22.5 23.8 20.28 21 146338 21 down down correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20191211 0 2.39 2.4989 2.32 2.36 5109 2.36 down down correct
PHIO.US Phio Pharmaceuticals Corp 20191211 0 0.159 0.16 0.1422 0.1433 757046 7.8815 down down correct
PHUN.US Phunware Inc 20191211 0 1.22 1.22 1.15 1.17 164235 1.17 down down correct
PI.US Impinj Inc 20191211 0 29.65 29.84 27.08 27.1 1563389 27.1 down down correct
PIIVX.US PIIVX 20191211 0 29.61 29.61 29.61 29.61 0 29.0332
PINC.US Premier Inc 20191211 0 38.81 39.08 38.4111 38.7 475234 37.437 down up incorrect
PIRS.US Pieris Pharmaceuticals Inc 20191211 0 3.56 3.58 3.45 3.52 369191 3.52 down down correct
PIXY.US ShiftPixy Inc 20191211 0 0.23 0.232 0.2205 0.2231 1249 8.924 down down correct
PKBK.US Parke Bancorp Inc 20191211 0 24.03 24.19 23.75 24.09 36941 20.2721 up up correct
PKOH.US Park 20191211 0 31.88 32.71 31.45 32.63 81286 31.7696 up up correct
PLAB.US Photronics Inc 20191211 0 13.8 15.48 13.8 15.13 5319613 15.13 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20191211 0 40.98 41.6419 37.2 38.58 3119429 38.4294 down down correct
PLBC.US Plumas Bancorp 20191211 0 26.24 26.57 25.93 26.04 4812 25.0911 down down correct
PLCE.US The Children's Place Inc 20191211 0 59.31 60 53.8 54.31 11138370 53.793 down down correct
PLIN.US China Xiangtai Food Co. Ltd 20191211 0 3.99 4 3.9 4 52727 4 up down incorrect
PLL.US Piedmont Lithium Inc 20191211 0 7.95 7.95 7.3 7.64 6344 7.64 down down correct
PLMR.US Palomar Holdings Inc 20191211 0 54.1 55.455 53.96 54.32 129794 54.32 up up correct
PLPC.US Preformed Line Products Company 20191211 0 74.0295 75.02 73 75 8370 72.9917 up up correct
PLSE.US Pulse Biosciences Inc 20191211 0 14.65 14.9899 14.51 14.95 24915 14.95 up up correct
PLUG.US Plug Power Inc 20191211 0 3.15 3.25 3.09 3.22 11478414 3.22 up down incorrect
PLUS.US ePlus inc 20191211 0 84.37 84.37 83.02 83.6 33780 41.8 down up incorrect
PLXP.US PLx Pharma Inc 20191211 0 4.2001 4.37 4.2001 4.2013 2589 4.2013 up up correct
PLXS.US Plexus Corp 20191211 0 76.84 77.66 76.44 77.48 104738 77.48 up down incorrect
PLYA.US Playa Hotels & Resorts N.V 20191211 0 7.67 7.92 7.54 7.84 136777 7.84 up up correct
PMCB.US PharmaCyte Biotech Inc. Common Stock 20191211 0 0.032 0.0469 0.032 0.0448 8562 67.2034 up up correct
PMD.US Psychemedics Corporation 20191211 0 9.11 9.136 9 9 12180 8.7608 down down correct
PME.US Pingtan Marine Enterprise Ltd 20191211 0 1.21 1.22 1.11 1.14 24003 1.14 down down correct
PMFLX.US PMFLX 20191211 0 10.79 10.79 10.79 10.79 0 10.1281
PMTS.US CPI Card Group Inc. Common Stock 20191211 0 0.89 0.92 0.85 0.865 39762 0.865 down down correct
PNBK.US Patriot National Bancorp Inc 20191211 0 12.5 12.5 12.5 12.5 300 12.5
PNFP.US Pinnacle Financial Partners Inc 20191211 0 62.75 62.85 62.34 62.66 142133 61.2662 down down correct
PNNT.US PennantPark Investment Corporation 20191211 0 6.44 6.53 6.43 6.51 937131 5.0935 up down incorrect
PNNTG.US PNNTG 20191211 0 25.62 25.7 25.5 25.7 7000 22.7857 up up correct
PNTG.US The Pennant Group Inc 20191211 0 28.02 29.61 26.9 29.26 164854 29.26 up up correct
POAI.US Predictive Oncology Inc 20191211 0 2.89 2.95 2.7 2.85 69522 2.85 down down correct
PODD.US Insulet Corporation 20191211 0 177.7 180.33 175.14 180.19 802759 180.19 up up correct
POLA.US Polar Power Inc 20191211 0 2.4 2.41 2.3303 2.39 12191 2.39 down down correct
POOL.US Pool Corporation 20191211 0 207.36 208.635 206.605 207.76 256113 204.5399 up down incorrect
POPM.US PopMail.com Inc 20191211 0 0 0 0 0 0 0
POWI.US Power Integrations Inc 20191211 0 90.67 92.32 90.67 91.72 158350 45.2606 up down incorrect
POWL.US Powell Industries Inc 20191211 0 50.25 50.26 49.18 49.28 158282 45.891 down down correct
POWW.US AMMO Inc 20191211 0 1.28 1.39 1.28 1.39 10339 1.39 up down incorrect
PPBI.US Pacific Premier Bancorp Inc 20191211 0 33.01 33.08 32.81 32.91 166904 30.4907 down down correct
PPBT.US Purple Biotech Ltd 20191211 0 0.069 0.072 0.062 0.07 117037 0.7003 up up correct
PPC.US Pilgrim's Pride Corporation 20191211 0 31.72 32.07 31.61 31.71 1051364 31.71 down down correct
PPIH.US Perma 20191211 0 9.1 9.34 8.97 9.29 9755 9.29 up up correct
PPSI.US Pioneer Power Solutions Inc 20191211 0 2.2013 2.41 2.2 2.3 7193 2.2429 up up correct
PPTA.US Midas Gold Corp. 20191211 0 4.358 4.79 4.241 4.65 50519 4.65 up up correct
PRAA.US PRA Group Inc 20191211 0 36.61 37.41 36.61 37.4 238512 37.4 up up correct
PRDEX.US PREDEX Funds 20191211 0 26.05 26.05 26.05 26.05 0 24.1729
PRDO.US Perdoceo Education Corporation 20191211 0 17.23 17.3 17.11 17.16 378750 17.16 down down correct
PRFT.US Perficient Inc 20191211 0 42.75 43.88 42.65 43.62 398950 43.62 up down incorrect
PRGS.US Progress Software Corporation 20191211 0 41.62 42.22 41.4416 42.18 206321 40.841 up up correct
PRIM.US Primoris Services Corporation 20191211 0 22.47 22.62 22.175 22.35 121198 21.8553 down down correct
PRIVX.US Sharespost 100 Fund 20191211 0 29.47 29.47 29.47 29.47 0 28.8916
PRLVX.US PRLVX 20191211 0 29.34 29.34 29.34 29.34 0 28.7601
PROC.US Procaps Group S.A. Ordinary Shares 20191211 0 9.84 9.84 9.84 9.84 0 9.84
PROF.US Profound Medical Corp 20191211 0 9.323 9.6597 9.2 9.6597 9813 9.6597 up up correct
PROV.US Provident Financial Holdings Inc 20191211 0 22.46 22.63 22.21 22.25 9488 20.7001 down up incorrect
PRPH.US ProPhase Labs Inc 20191211 0 2.002 2.05 1.99 2.0152 7960 1.9203 up up correct
PRPL.US Purple Innovation Inc 20191211 0 8.14 8.14 7.72 7.84 293303 7.84 down down correct
PRPO.US Precipio Inc 20191211 0 1.91 1.95 1.82 1.87 143328 1.87 down down correct
PRQR.US ProQR Therapeutics N.V 20191211 0 9.1 9.21 8.6 8.77 141040 8.77 down down correct
PRTA.US Prothena Corporation plc 20191211 0 12.49 13.005 12.35 12.5 245121 12.5 up up correct
PRTH.US Priority Technology Holdings Inc 20191211 0 3.2444 3.2444 2.52 2.9 78461 2.9 down down correct
PRTK.US Paratek Pharmaceuticals Inc 20191211 0 3.12 3.18 3.1 3.12 254356 3.12
PRTS.US CarParts.com Inc 20191211 0 2.22 2.25 2.16 2.16 48338 2.16 down up incorrect
PRVB.US Provention Bio Inc 20191211 0 11.64 11.9 10.91 11.31 657985 11.31 down down correct
PSEC.US Prospect Capital Corporation 20191211 0 6.53 6.55 6.52 6.55 1308419 5.2047 up down incorrect
PSHG.US Performance Shipping Inc 20191211 0 0.8629 0.8629 0.841 0.8509 2243 8.3463 down down correct
PSMT.US PriceSmart Inc 20191211 0 73.82 73.82 72.6 72.8 140265 71.4679 down down correct
PSNL.US Personalis Inc 20191211 0 9.96 10.14 9.57 9.62 258812 9.62 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20191211 0 18.18 18.18 18.18 18.18 0 16.2052
PSTI.US Pluristem Therapeutics Inc 20191211 0 3.51 3.5265 3.38 3.45 74501 3.45 down down correct
PSTV.US Plus Therapeutics Inc 20191211 0 2.1 2.62 2.08 2.39 717115 2.39 up down incorrect
PT.US Pintec Technology Holdings Limited 20191211 0 1.07 1.1178 0.99 1.11 251714 1.11 up up correct
PTC.US PTC Inc 20191211 0 74.78 74.85 73.81 73.93 426753 73.93 down down correct
PTCT.US PTC Therapeutics Inc 20191211 0 48.88 49.472 47.92 48.13 335849 48.13 down down correct
PTDEX.US PREDEX 20191211 0 26.11 26.11 26.11 26.11 0 24.3362
PTE.US PolarityTE Inc 20191211 0 2.75 2.75 2.6 2.72 110338 2.72 down down correct
PTEN.US Patterson 20191211 0 9.98 10.17 9.95 10.08 2555392 9.7615 up up correct
PTGX.US Protagonist Therapeutics Inc 20191211 0 7.58 7.6729 7 7.11 429733 7.11 down down correct
PTIX.US Protagenic Therapeutics Inc 20191211 0 2 2 2 2 2 2
PTMN.US Portman Ridge Finance Corporation 20191211 0 20.3 20.8 20.3 20.4 12950 15.4861 up up correct
PTNR.US Partner Communications Company Ltd 20191211 0 4.47 4.47 4.3 4.43 7253 4.43 down up incorrect
PTON.US Peloton Interactive Inc 20191211 0 32.12 32.38 29.87 32.03 7290983 32.03 down up incorrect
PTRS.US Partners Bancorp 20191211 0 8.04 8.04 8.04 8.04 185 7.7907
PTSI.US P.A.M. Transportation Services Inc 20191211 0 55.91 59.78 55.23 59.31 14711 29.655 up up correct
PULM.US Pulmatrix Inc 20191211 0 0.87 0.87 0.862 0.8698 71860 0.8698 down down correct
PUYI.US Puyi Inc 20191211 0 4.68 4.78 4.35 4.72 6931 4.72 up up correct
PVAC.US Penn Virginia Corporation 20191211 0 26.75 27.33 26.17 26.21 222120 26.21 down down correct
PVBC.US Provident Bancorp Inc 20191211 0 11.97 12.02 11.92 12.01 30012 11.7758 up down incorrect
PWDEX.US PREDEX 20191211 0 26.11 26.11 26.11 26.11 0 24.3361
PWFL.US PowerFleet Inc 20191211 0 5.94 5.99 5.9 5.95 50008 5.95 up down incorrect
PWOD.US Penns Woods Bancorp Inc 20191211 0 33.1 33.24 32.89 33.2 4893 30.0307 up up correct
PXLW.US Pixelworks Inc 20191211 0 2.95 3.05 2.87 3 290711 3 up up correct
PXS.US Pyxis Tankers Inc 20191211 0 1.1213 1.16 1.1213 1.14 8451 1.14 up up correct
PYPL.US PayPal Holdings Inc 20191211 0 103.72 105.87 103.5902 105.51 5782111 105.51 up up correct
PZZA.US Papa John's International Inc 20191211 0 59.54 60.89 59.285 60.81 318128 59.537 up down incorrect
QADA.US QAD Inc 20191211 0 48.15 49.07 48.04 49 63117 48.5322 up up correct
QADB.US QAD Inc 20191211 0 37 37 37 37 485 36.6105
QCOM.US QUALCOMM Incorporated 20191211 0 84.84 87.1 84.76 86.99 9577072 83.2833 up up correct
QCRH.US QCR Holdings Inc 20191211 0 42.04 42.37 41.52 42.17 35231 41.5824 up down incorrect
QDEL.US Quidel Corporation 20191211 0 71.87 73.16 71.08 71.65 289064 71.65 down down correct
QFIN.US 360 DigiTech Inc 20191211 0 10 10.4 9.47 10.21 2428465 10.0722 up down incorrect
QIWI.US QIWI plc 20191211 0 20.15 20.4 19.89 20.35 210137 16.7825 up up correct
QK.US Q&K International Group Limited 20191211 0 13.45 13.45 12.25 13.1 6480 13.1 down down correct
QLGN.US Qualigen Therapeutics Inc 20191211 0 0.19 0.2049 0.176 0.1787 60382 4.4675 down down correct
QLYS.US Qualys Inc 20191211 0 85.92 85.92 83.64 84.4 142340 84.4 down down correct
QMCO.US Quantum Corporation 20191211 0 5.8 5.95 5.8 5.9 27161 5.9 up up correct
QNST.US QuinStreet Inc 20191211 0 15.69 15.79 15.47 15.61 338408 15.61 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20191211 0 24.06 24.13 23.9822 24.12 48573 21.1794 up down incorrect
QRHC.US Quest Resource Holding Corporation 20191211 0 2.45 2.48 2.45 2.47 3006 2.47 up up correct
QRTEA.US Qurate Retail Inc 20191211 0 8.21 8.4 8.18 8.28 4722682 4.7232 up up correct
QRTEB.US Qurate Retail Inc 20191211 0 4.8125 4.8125 4.7431 4.7604 2680 2.1493 down down correct
QRVO.US Qorvo Inc 20191211 0 111.19 114.53 110.99 113.84 2614127 113.84 up up correct
QTNT.US Quotient Limited 20191211 0 8.68 8.915 8.63 8.69 173914 8.69 up down incorrect
QTRX.US Quanterix Corporation 20191211 0 25.25 26.07 24.97 25.14 88716 25.14 down down correct
QTT.US Qutoutiao Inc 20191211 0 2.82 3 2.82 2.86 870000 28.6 up up correct
QUIK.US QuickLogic Corporation 20191211 0 0.395 0.4369 0.38 0.43 991680 6.02 up up correct
QUMU.US Qumu Corporation 20191211 0 2.65 2.67 2.6 2.62 23440 2.62 down down correct
QURE.US uniQure N.V 20191211 0 65.36 66.85 64.29 65.43 418961 65.43 up down incorrect
RADA.US RADA Electronic Industries Ltd 20191211 0 5.3 5.38 5.25 5.29 93625 5.29 down down correct
RAIL.US FreightCar America Inc 20191211 0 1.92 1.98 1.87 1.91 150044 1.91 down down correct
RAND.US Rand Capital Corporation 20191211 0 2.6516 2.715 2.6516 2.715 1704 20.0646 up up correct
RAPT.US RAPT Therapeutics Inc 20191211 0 24.76 25.5 22.87 22.89 54467 22.89 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20191211 0 42.55 43.01 40.78 40.97 358077 40.97 down down correct
RAVE.US RAVE Restaurant Group Inc 20191211 0 1.78 1.78 1.7001 1.76 20397 1.76 down down correct
RAVN.US Raven Industries Inc 20191211 0 34.42 34.92 34.21 34.7 66196 34.1625 up up correct
RBB.US RBB Bancorp 20191211 0 20.39 20.5 20.17 20.43 31266 19.5146 up up correct
RBBN.US Ribbon Communications Inc 20191211 0 2.72 2.79 2.66 2.79 366263 2.79 up up correct
RBCAA.US Republic Bancorp Inc 20191211 0 47.32 47.55 46.985 47.2 17997 44.1976 down down correct
RBCN.US Rubicon Technology Inc 20191211 0 8.13 8.16 8.05 8.16 10010 8.16 up down incorrect
RBKB.US Rhinebeck Bancorp Inc 20191211 0 10.8289 10.8299 10.8289 10.8299 1315 10.8299 up up correct
RBNC.US Reliant Bancorp Inc 20191211 0 21.95 22.1 21.85 22.1 10700 21.173 up up correct
RCEL.US AVITA Medical Inc 20191211 0 7.55 7.58 7.37 7.47 78547 37.35 down up incorrect
RCIAX.US Resource Credit Income Fund Class A Shar 20191211 0 10.97 10.97 10.97 10.97 0 9.299
RCICX.US Resource Credit Income Fund Class C 20191211 0 11.08 11.08 11.08 11.08 0 9.5573
RCII.US Rent 20191211 0 27.69 27.85 27.26 27.69 575970 25.7043
RCIIX.US Resource Credit Income Fund Class I Shar 20191211 0 11 11 11 11 0 9.2971
RCILX.US RCILX 20191211 0 10.97 10.97 10.97 10.97 0 9.6172
RCIWX.US Resource Credit Income Fund Class W Shar 20191211 0 10.97 10.97 10.97 10.97 0 9.333
RCKT.US Rocket Pharmaceuticals Inc 20191211 0 23.7 23.725 20.69 20.84 2814402 20.84 down down correct
RCKY.US Rocky Brands Inc 20191211 0 28.37 28.67 28.03 28.31 29747 27.3085 down down correct
RCM.US R1 RCM Inc 20191211 0 12.8 12.9 12.49 12.5 1135700 12.5 down down correct
RCMT.US RCM Technologies Inc 20191211 0 2.74 2.8478 2.74 2.7997 1767 2.7997 up up correct
RCON.US Recon Technology Ltd 20191211 0 0.73 0.735 0.7299 0.73 2800 3.65
RDCM.US RADCOM Ltd 20191211 0 9.85 9.98 9.68 9.86 3821 9.86 up up correct
RDFN.US Redfin Corporation 20191211 0 21.34 21.37 21.055 21.19 543105 21.19 down up incorrect
RDHL.US RedHill Biopharma Ltd 20191211 0 6.37 6.43 6.15 6.2 183341 6.2 down down correct
RDI.US Reading International Inc 20191211 0 10.16 10.43 10 10.33 129953 10.33 up up correct
RDNT.US RadNet Inc 20191211 0 19.61 19.72 19.42 19.54 159701 19.54 down down correct
RDUS.US Radius Health Inc 20191211 0 23.22 23.22 21.96 22.06 461465 22.06 down down correct
RDVT.US Red Violet Inc 20191211 0 16.67 17.725 16.53 17.04 60499 17.04 up up correct
RDWR.US Radware Ltd 20191211 0 23.84 23.86 23.65 23.72 96779 23.72 down down correct
REAL.US The RealReal Inc 20191211 0 17.22 17.5 16.75 17.08 1058276 17.08 down up incorrect
REDU.US RISE Education Cayman Ltd 20191211 0 6.7 6.74 6.55 6.7 9956 6.7
REED.US Reed's Inc 20191211 0 0.7699 0.78 0.7352 0.74 105573 0.74 down down correct
REFR.US Research Frontiers Incorporated 20191211 0 2.89 3.09 2.8743 2.95 84712 2.95 up up correct
REG.US Regency Centers Corporation 20191211 0 64.26 64.47 62.36 62.65 2692338 57.3338 down down correct
REGI.US Renewable Energy Group Inc 20191211 0 17.83 18.02 17.34 17.49 722153 17.49 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20191211 0 368.4 376.68 368.25 373.53 935667 373.53 up up correct
REKR.US Rekor Systems Inc 20191211 0 3.16 3.46 3.0877 3.4 449314 3.4 up down incorrect
RELI.US Reliance Global Group Inc 20191211 0 0.2913 0.3025 0.27 0.283 565 24.2559 down down correct
RELL.US Richardson Electronics Ltd 20191211 0 5.5488 5.7551 5.5488 5.6799 78985 5.2174 up up correct
REPH.US Recro Pharma Inc 20191211 0 17.18 17.245 16.52 16.65 206593 16.65 down down correct
REPL.US Replimune Group Inc 20191211 0 13.72 15.09 13.72 14.8 117014 14.8 up down incorrect
RESN.US Resonant Inc 20191211 0 1.85 1.92 1.8 1.9 116594 1.9 up up correct
RETA.US Reata Pharmaceuticals Inc 20191211 0 205.5 207.4982 197.82 199.54 320107 199.54 down down correct
RETO.US ReTo Eco 20191211 0 0.91 1 0.9 0.973 2215 0.973 up down incorrect
RFIL.US RF Industries Ltd 20191211 0 5.78 5.91 5.78 5.815 15811 5.7685 up up correct
RGCO.US RGC Resources Inc 20191211 0 28.35 28.44 28.08 28.44 5073 26.8041 up up correct
RGEN.US Repligen Corporation 20191211 0 91.76 91.8 90 90.77 341647 90.77 down down correct
RGLD.US Royal Gold Inc 20191211 0 113.63 116.3883 113.4 115.98 435283 113.5431 up up correct
RGLS.US Regulus Therapeutics Inc 20191211 0 0.7496 0.7899 0.72 0.75 30037 0.75 up up correct
RGNX.US REGENXBIO Inc 20191211 0 41.88 42.59 40.08 40.47 351393 40.47 down up incorrect
RGP.US Resources Connection Inc 20191211 0 15.65 15.73 15.46 15.69 101300 14.4456 up up correct
RIBT.US RiceBran Technologies 20191211 0 2.27 2.27 2.08 2.08 79806 2.08 down down correct
RICK.US RCI Hospitality Holdings Inc 20191211 0 18.03 18.17 17.58 18.08 32272 17.9015 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20191211 0 2.25 2.29 2.23 2.28 1176777 2.28 up up correct
RILY.US B. Riley Financial Inc 20191211 0 27.91 28.03 27.5327 27.98 48805 24.6183 up up correct
RILYN.US B. Riley Financial Inc 20191211 0 25.13 25.14 25.1 25.11 11300 21.9022 down down correct
RILYP.US B. Riley Financial Inc 20191211 0 25.55 25.64 25.53 25.55 14500 22.2117
RIOT.US Riot Blockchain Inc 20191211 0 1.3 1.37 1.29 1.32 710265 1.32 up up correct
RIVE.US Riverview Financial Corporation 20191211 0 11.91 12.51 11.85 12.03 8238 11.7447 up down incorrect
RKDA.US Arcadia Biosciences Inc 20191211 0 5.55 5.75 5.2 5.55 436280 5.55
RLMD.US Relmada Therapeutics Inc 20191211 0 39.85 39.95 33.3301 34.04 226168 34.04 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20191211 0 14.97 14.97 14.81 14.95 8700 13.9841 down down correct
RMBL.US RumbleON Inc 20191211 0 0.848 0.9 0.8 0.8484 13206 16.968 up up correct
RMBS.US Rambus Inc 20191211 0 12.96 13.1 12.96 13.09 296501 13.09 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20191211 0 8.8727 8.9103 8.74 8.74 3067 8.6148 down down correct
RMNI.US Rimini Street Inc 20191211 0 3.99 4.01 3.95 4 27672 4 up up correct
RMR.US The RMR Group Inc 20191211 0 46.08 46.185 45.15 45.24 56281 35.4833 down down correct
RMRM.US RMR Mortgage Trust 20191211 0 20.69 20.69 20.37 20.47 26800 17.9854 down up incorrect
RMTI.US Rockwell Medical Inc 20191211 0 2.25 2.34 2.22 2.3 253089 2.3 up down incorrect
RNDB.US Randolph Bancorp Inc 20191211 0 16.41 16.97 16.17 16.75 33143 16.6537 up up correct
RNST.US Renasant Corporation 20191211 0 35.85 35.88 35.47 35.7 100008 33.5218 down down correct
RNWK.US RealNetworks Inc 20191211 0 1.28 1.31 1.2 1.29 190815 1.29 up up correct
ROAD.US Construction Partners Inc 20191211 0 16.8 17.49 16.57 17.11 634635 17.11 up down incorrect
ROCK.US Gibraltar Industries Inc 20191211 0 52.85 53.19 52.69 53.08 112370 53.08 up up correct
ROIC.US Retail Opportunity Investments Corp 20191211 0 18.12 18.12 17.68 17.765 1624656 16.7858 down down correct
ROKU.US Roku Inc 20191211 0 147.98 148.7199 144.67 145.7 9539369 145.7 down down correct
ROLL.US RBC Bearings Incorporated 20191211 0 163.4 169.52 162.93 169.29 67046 169.29 up down incorrect
ROST.US Ross Stores Inc 20191211 0 115.3 115.3 114.13 114.85 1403582 113.3871 down down correct
RPAY.US Repay Holdings Corporation 20191211 0 14.83 14.94 14.66 14.85 257369 14.85 up up correct
RPD.US Rapid7 Inc 20191211 0 53.41 53.41 52.37 52.87 245143 52.87 down down correct
RRBI.US Red River Bancshares Inc 20191211 0 50.5 56 50.5 51.68 26600 51.1293 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20191211 0 27.71 27.71 26.88 27.175 128243 27.175 down down correct
RRR.US Red Rock Resorts Inc 20191211 0 23.37 23.38 22.99 23.31 270439 21.6604 down down correct
RSLS.US ReShape Lifesciences Inc 20191211 0 5.42 5.51 4.52 5.45 2080 5.45 up up correct
RTLR.US Rattler Midstream LP 20191211 0 16.27 16.4 16.04 16.32 715100 13.3454 up down incorrect
RUBY.US Rubius Therapeutics Inc 20191211 0 12.26 13.17 12.0228 12.84 515148 12.84 up up correct
RUN.US Sunrun Inc 20191211 0 13.28 13.57 13.155 13.19 1149762 13.19 down down correct
RUSHA.US Rush Enterprises Inc 20191211 0 46.84 47.78 46.48 47.76 152069 30.9409 up down incorrect
RUSHB.US Rush Enterprises Inc 20191211 0 46.19 46.33 45.61 45.97 4007 29.7081 down down correct
RUTH.US Ruth's Hospitality Group Inc 20191211 0 23.3 23.3 22.42 22.68 181387 22.4976 down down correct
RVNC.US Revance Therapeutics Inc 20191211 0 16.34 16.52 16.091 16.3 418598 16.3 down down correct
RVSB.US Riverview Bancorp Inc 20191211 0 7.84 8 7.84 7.99 65333 7.4608 up up correct
RWLK.US ReWalk Robotics Ltd 20191211 0 2.56 2.6599 2.52 2.6 28535 2.6 up down incorrect
RYAAY.US Ryanair Holdings plc 20191211 0 84.2 85.01 84 84.5 530138 84.5 up down incorrect
RYTM.US Rhythm Pharmaceuticals Inc 20191211 0 25.5 25.5 24.2 24.76 512401 24.76 down up incorrect
RZB.US Reinsurance Group of America Incorporated 20191211 0 27.33 27.49 27.2523 27.49 8347 24.7686 up down incorrect
RZLT.US Rezolute Inc 20191211 0 0.152 0.152 0.152 0.152 20000 7.6
SABR.US Sabre Corporation 20191211 0 22.15 22.31 22.03 22.18 1782875 21.4472 up down incorrect
SAFM.US Sanderson Farms Inc 20191211 0 163.93 167.31 162.96 164.18 282367 160.6756 up down incorrect
SAFT.US Safety Insurance Group Inc 20191211 0 95.59 95.592 94.52 95.03 38934 86.7978 down down correct
SAGE.US Sage Therapeutics Inc 20191211 0 64.99 69.68 64.48 68.67 3187748 68.67 up up correct
SAIA.US Saia Inc 20191211 0 91.97 93.87 91.73 93.41 180928 93.41 up down incorrect
SAL.US Salisbury Bancorp Inc 20191211 0 44.2 44.89 44.2 44.89 1089 42.4476 up up correct
SALM.US Salem Media Group Inc 20191211 0 1.44 1.48 1.42 1.46 106436 1.3952 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20191211 0 12.75 12.827 12.54 12.74 22327 11.452 down down correct
SANM.US Sanmina Corporation 20191211 0 32.31 32.79 32.245 32.77 273858 32.77 up up correct
SANW.US S&W Seed Company 20191211 0 2.1394 2.15 2.01 2.08 19139 2.08 down down correct
SASR.US Sandy Spring Bancorp Inc 20191211 0 35.83 35.98 35.645 35.87 115824 33.2758 up up correct
SATS.US EchoStar Corporation 20191211 0 39.27 39.44 38.77 38.93 220372 38.93 down down correct
SAVA.US Cassava Sciences Inc 20191211 0 1.6 1.77 1.6 1.7 1106452 1.7 up up correct
SBAC.US SBA Communications Corporation 20191211 0 235.81 237.44 233.5 235.77 554482 232.4927 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20191211 0 29.5 29.65 29.29 29.5 193281 29.1558
SBET.US Sharplink Gaming Ltd 20191211 0 1.11 1.14 1.11 1.11 10800 1.11
SBFG.US SB Financial Group Inc 20191211 0 18.5495 18.5495 18.54 18.54 709 17.6411 down down correct
SBGI.US Sinclair Broadcast Group Inc 20191211 0 32.12 32.465 31.71 31.73 609878 29.8156 down down correct
SBLK.US Star Bulk Carriers Corp 20191211 0 11.15 11.15 10.71 11.04 517511 9.556 down down correct
SBNY.US Signature Bank 20191211 0 126.98 131.33 126.98 129.95 594517 125.9087 up up correct
SBRA.US Sabra Health Care REIT Inc 20191211 0 21.88 21.96 21.26 21.43 2104198 18.2912 down down correct
SBSI.US Southside Bancshares Inc 20191211 0 35.97 35.97 35.65 35.89 50995 33.1922 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20191211 0 6.97 7.05 6.75 7.01 342536 7.0002 up up correct
SBUX.US Starbucks Corporation 20191211 0 86.26 86.8699 85.85 86.59 4922698 83.4605 up up correct
SCHL.US Scholastic Corporation 20191211 0 37.74 37.95 37.65 37.87 118626 36.2756 up down incorrect
SCHN.US Schnitzer Steel Industries Inc 20191211 0 22.46 22.56 22.02 22.16 141278 20.8763 down down correct
SCKT.US Socket Mobile Inc 20191211 0 1.65 1.65 1.6 1.615 11757 1.615 down down correct
SCOA.US Scion Tech Growth I 20191211 0 2.93 2.93 2.93 2.93 0 2.93
SCOR.US comScore Inc 20191211 0 4.71 4.94 4.6501 4.73 865002 4.73 up up correct
SCPH.US scPharmaceuticals Inc 20191211 0 4.29 4.29 4.01 4.1 37558 4.1 down down correct
SCPL.US SciPlay Corporation 20191211 0 12.69 12.7 12.38 12.47 386419 12.47 down down correct
SCR.US Score Media and Gaming Inc 20191211 0 0.494 0.4941 0.494 0.4941 5000 0.4941 up up correct
SCSC.US ScanSource Inc 20191211 0 36.77 37.365 36.75 37.31 73538 37.31 up down incorrect
SCVL.US Shoe Carnival Inc 20191211 0 38.34 38.5304 37.49 37.59 339640 18.3879 down down correct
SCWX.US SecureWorks Corp 20191211 0 14.02 14.02 12.97 13 186416 13 down up incorrect
SCYX.US SCYNEXIS Inc 20191211 0 0.81 0.84 0.76 0.7901 71277 7.901 down down correct
SDC.US SmileDirectClub Inc 20191211 0 7.97 8.15 7.8 8.12 4181429 8.12 up up correct
SEAC.US SeaChange International Inc 20191211 0 3.95 4.05 3.72 4.01 735869 4.01 up up correct
SECO.US Secoo Holding Limited 20191211 0 5.72 5.92 5.62 5.71 32658 5.71 down down correct
SEDG.US SolarEdge Technologies Inc 20191211 0 81.56 84.15 81.53 83.51 790563 83.51 up up correct
SEED.US Origin Agritech Limited 20191211 0 4.967 4.98 4.944 4.955 3581 4.955 down down correct
SEEL.US Seelos Therapeutics Inc 20191211 0 1.29 1.35 1.22 1.24 556850 1.24 down down correct
SEIC.US SEI Investments Company 20191211 0 64.73 64.82 64.35 64.77 419378 62.8072 up up correct
SELB.US Selecta Biosciences Inc 20191211 0 1.62 1.63 1.56 1.61 196256 1.61 down down correct
SELF.US Global Self Storage Inc 20191211 0 4.33 4.33 4.219 4.2548 40257 3.7416 down down correct
SENEA.US Seneca Foods Corporation 20191211 0 39.13 39.15 38.45 38.58 17238 38.58 down down correct
SENEB.US Seneca Foods Corporation 20191211 0 38.9949 38.9949 38.9949 38.9949 201 38.9949
SESN.US Sesen Bio Inc 20191211 0 1.15 1.1593 1.05 1.095 2544847 1.095 down down correct
SFBC.US Sound Financial Bancorp Inc 20191211 0 36.3 36.3 36.3 36.3 85 34.6304
SFBS.US ServisFirst Bancshares Inc 20191211 0 36.92 37.09 36.76 36.91 55743 35.6478 down down correct
SFET.US Safe 20191211 0 4.62 4.8 3.71 3.92 1117935 3.92 down down correct
SFIX.US Stitch Fix Inc 20191211 0 26.03 28.09 25.47 27.55 6702709 27.55 up up correct
SFM.US Sprouts Farmers Market Inc 20191211 0 19.99 20.06 19.7 19.73 956969 19.73 down up incorrect
SFNC.US Simmons First National Corporation 20191211 0 25.97 26.09 25.74 25.805 385191 24.054 down down correct
SFST.US Southern First Bancshares Inc 20191211 0 43.25 43.88 43.105 43.41 16098 43.41 up down incorrect
SGA.US Saga Communications Inc 20191211 0 31.39 31.39 31.2 31.2 2558 29.2483 down up incorrect
SGBX.US SG Blocks Inc 20191211 0 0.149 0.165 0.1411 0.15 196360 3 up up correct
SGC.US Superior Group of Companies Inc 20191211 0 13.15 13.375 13.0899 13.34 22003 12.8101 up up correct
SGEN.US Seagen Inc 20191211 0 113.66 115.41 111.2 111.34 1498262 111.34 down down correct
SGH.US SMART Global Holdings Inc 20191211 0 29.97 30.62 29.97 30.47 136299 30.47 up up correct
SGLB.US Sigma Labs Inc 20191211 0 1.08 1.12 1 1.03 83354 10.3 down down correct
SGLBW.US Sigma Labs Inc. Warrant 20191211 0 0.72 0.72 0.53 0.53 2500 0.53 down down correct
SGMA.US SigmaTron International Inc 20191211 0 4.5 4.5 3.71 4.05 79528 4.05 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20191211 0 1.44 1.44 1.44 1.44 0 1.44
SGMO.US Sangamo Therapeutics Inc 20191211 0 9.12 9.23 8.545 8.64 3228137 8.64 down down correct
SGMS.US Scientific Games Corporation 20191211 0 27.48 27.82 27.21 27.28 313931 27.28 down down correct
SGOC.US SGOCO Group Ltd 20191211 0 0.99 0.99 0.89 0.89 6625 0.89 down down correct
SGRP.US SPAR Group Inc 20191211 0 1.13 1.13 1.0805 1.115 30758 1.115 down down correct
SGRY.US Surgery Partners Inc 20191211 0 15.26 15.28 14.67 14.825 270515 14.825 down down correct
SHBI.US Shore Bancshares Inc 20191211 0 16.9142 17.0899 16.76 16.92 4685 15.7708 up up correct
SHEN.US Shenandoah Telecommunications Company 20191211 0 37.4 37.72 37.09 37.625 163859 23.4454 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20191211 0 0.5002 0.5002 0.49 0.4997 4200 7.9952 down up incorrect
SHIPW.US Seanergy Maritime Holdings Corp 20191211 0 0.0077 0.0077 0.007 0.007 13581 0.007 down down correct
SHOO.US Steven Madden Ltd 20191211 0 42.39 42.39 41.875 42.12 372942 41.1536 down down correct
SHYF.US The Shyft Group Inc 20191211 0 17.69 18.15 17.475 18.12 191744 17.9745 up up correct
SIBN.US SI 20191211 0 18.38 18.65 18.29 18.4 202621 18.4 up up correct
SIEB.US Siebert Financial Corp 20191211 0 10.01 10.15 9.64 10.15 7741 10.15 up up correct
SIEN.US Sientra Inc 20191211 0 8.4 8.5829 8.35 8.45 343314 8.45 up up correct
SIFY.US Sify Technologies Limited 20191211 0 1.28 1.31 1.28 1.2847 14557 1.2847 up up correct
SIGA.US SIGA Technologies Inc 20191211 0 4.45 4.758 4.44 4.67 331767 4.67 up up correct
SIGI.US Selective Insurance Group Inc 20191211 0 66.44 66.75 66.04 66.57 246356 64.5768 up up correct
SILC.US Silicom Ltd 20191211 0 32.08 32.3857 31.9535 32.3 10080 32.3 up up correct
SILK.US Silk Road Medical Inc 20191211 0 34.59 35 34.28 34.86 161989 34.86 up up correct
SIMO.US Silicon Motion Technology Corporation 20191211 0 46.48 47.89 46.15 47.49 352328 44.8953 up up correct
SINO.US Sino 20191211 0 0.5 0.5 0.44 0.48 5227 2.4 down up incorrect
SINT.US Sintx Technologies Inc 20191211 0 1.58 1.61 1.55 1.6 75339 1.6 up up correct
SIOX.US Sio Gene Therapies Inc 20191211 0 4.99 5.4 4.99 5.31 241958 5.31 up up correct
SIRI.US Sirius XM Holdings Inc 20191211 0 6.9 6.91 6.84 6.87 14475961 6.7375 down down correct
SISI.US Shineco Inc 20191211 0 1.01 1.07 0.93 1.01 949072 1.01
SITM.US SiTime Corporation 20191211 0 19.65 20.95 19.5 20.34 47991 20.34 up up correct
SIVB.US SVB Financial Group 20191211 0 240 241.68 238.495 239.42 596535 239.42 down down correct
SIVBP.US SVB Financial Group 20191211 0 25.2 25.33 25.2 25.31 218200 22.9742 up up correct
SKYW.US SkyWest Inc 20191211 0 62.97 63.52 62.35 62.68 169474 62.2417 down down correct
SLAB.US Silicon Laboratories Inc 20191211 0 109.02 111.17 109.02 110.8 209374 110.8 up up correct
SLDB.US Solid Biosciences Inc 20191211 0 4.3 4.3 4.11 4.12 451367 4.12 down down correct
SLGG.US Super League Gaming Inc 20191211 0 2.66 2.829 2.41 2.41 25434 2.41 down down correct
SLGL.US Sol 20191211 0 8.38 8.6799 8.38 8.6188 6578 8.6188 up up correct
SLGN.US Silgan Holdings Inc 20191211 0 30.47 30.67 30.165 30.5 775286 29.6654 up up correct
SLHG.US Skylight Health Group Inc. Ordinary Shares 20191211 0 0.0737 0.0911 0.0737 0.0911 10200 0.4555 up up correct
SLM.US SLM Corporation 20191211 0 8.6 8.69 8.515 8.68 1951810 8.4715 up up correct
SLMBP.US SLM Corporation 20191211 0 52.25 52.7 52.2 52.7 5966 48.1437 up up correct
SLNG.US Stabilis Solutions Inc 20191211 0 4.76 4.76 4.6 4.7 5048 4.7 down down correct
SLNH.US Soluna Holdings Inc 20191211 0 0.75 0.75 0.72 0.75 2400 0.75
SLNO.US Soleno Therapeutics Inc 20191211 0 2.06 2.15 1.8 1.88 155302 1.88 down down correct
SLP.US Simulations Plus Inc 20191211 0 32.41 32.45 31.74 32.24 109091 31.9845 down up incorrect
SLRC.US SLR Investment Corp 20191211 0 20.73 20.74 20.6 20.72 135224 16.7735 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20191211 0 3.92 3.92 3.78 3.8 8399 3.8 down down correct
SLS.US SELLAS Life Sciences Group Inc 20191211 0 4.42 4.46 4.11 4.29 527814 4.29 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20191211 0 0.875 0.875 0.875 0.875 0 0.875
SMBC.US Southern Missouri Bancorp Inc 20191211 0 37.56 37.9 36.87 37.48 8241 36.0488 down down correct
SMBK.US SmartFinancial Inc 20191211 0 23.32 23.58 22.79 23.09 23854 22.5683 down down correct
SMCI.US Super Micro Computer Inc 20191211 0 20.61 22 20.61 21.7 188523 21.7 up up correct
SMED.US Sharps Compliance Corp 20191211 0 4.35 4.35 4.1197 4.3 14984 4.3 down down correct
SMID.US Smith 20191211 0 6.4 6.42 6.25 6.42 4448 6.3564 up up correct
SMIT.US Schmitt Industries Inc 20191211 0 3.46 3.5246 3.46 3.51 8959 3.51 up up correct
SMLR.US Semler Scientific Inc. Common Stock 20191211 0 45 45 44.4 44.9 1668 44.9 down down correct
SMMF.US Summit Financial Group Inc 20191211 0 26.72 26.84 26.38 26.52 10589 24.6452 down down correct
SMMT.US Summit Therapeutics Inc 20191211 0 1.63 1.7 1.6096 1.64 54114 1.64 up down incorrect
SMPL.US The Simply Good Foods Company 20191211 0 28.15 28.22 27.58 27.88 591537 27.88 down up incorrect
SMSI.US Smith Micro Software Inc 20191211 0 4.4 4.53 4.32 4.42 431418 4.42 up up correct
SMTC.US Semtech Corporation 20191211 0 46.93 47.587 46.81 47.4 419021 47.4 up up correct
SMTI.US Sanara MedTech Inc 20191211 0 11.5 11.75 11.5 11.5 1854 11.5
SNBR.US Sleep Number Corporation 20191211 0 49.23 49.38 48.55 49.09 137981 49.09 down down correct
SNCR.US Synchronoss Technologies Inc 20191211 0 4.33 4.4 4.24 4.29 297475 4.29 down down correct
SND.US Smart Sand Inc 20191211 0 2.48 2.5 2.36 2.48 221033 2.48
SNDL.US Sundial Growers Inc 20191211 0 2.07 2.26 2.03 2.23 956331 2.23 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20191211 0 8.66 9.05 8.5696 8.77 124961 8.77 up up correct
SNES.US SenesTech Inc 20191211 0 0.5827 0.6 0.5401 0.56 5201 11.2 down down correct
SNEX.US StoneX Group Inc 20191211 0 40.89 40.89 40.06 40.08 96513 40.08 down down correct
SNFCA.US Security National Financial Corporation 20191211 0 5.3333 5.3984 5.2962 5.3984 9125 5.1413 up up correct
SNGX.US Soligenix Inc 20191211 0 1.21 1.3 1.21 1.24 263313 1.24 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20191211 0 4.28 4.6 4.2126 4.355 80090 4.355 up up correct
SNPS.US Synopsys Inc 20191211 0 132.21 132.25 130.72 132.08 1443522 132.08 down down correct
SNT.US Senstar Technologies Ltd. 20191211 0 4.15 4.23 3.9278 3.9869 3173 2.1834 down down correct
SNY.US Sanofi 20191211 0 48.37 49.06 48.35 49.01 2357974 45.5367 up down incorrect
SOHO.US Sotherly Hotels Inc 20191211 0 6.87 6.92 6.87 6.9 51967 6.3857 up up correct
SOHOB.US Sotherly Hotels Inc 20191211 0 25.95 26.08 25.92 26.02 1589 23.8865 up up correct
SOHON.US Sotherly Hotels Inc 20191211 0 26.068 26.2205 26.068 26.09 32834 23.8084 up down incorrect
SOHOO.US Sotherly Hotels Inc 20191211 0 25.6 25.87 25.6 25.8699 1523 23.5723 up up correct
SOHU.US Sohu.com Limited 20191211 0 9.97 10.04 9.75 9.8 239981 9.8 down down correct
SOLO.US Electrameccanica Vehicles Corp 20191211 0 2.69 2.73 2.45 2.51 1999255 2.51 down down correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20191211 0 0.45 0.56 0.4492 0.5075 31339 0.5075 up up correct
SOLY.US Soliton Inc 20191211 0 10.54 10.66 10.21 10.46 199691 10.46 down up incorrect
SONM.US Sonim Technologies Inc 20191211 0 2.33 2.38 2.28 2.29 5050 22.9 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20191211 0 0.58 0.59 0.55 0.59 24571 15.34 up up correct
SONO.US Sonos Inc 20191211 0 13.52 13.745 13.52 13.55 1030832 13.55 up up correct
SP.US SP Plus Corporation 20191211 0 43.69 44.16 43.38 43.92 48762 43.92 up up correct
SPCB.US SuperCom Ltd 20191211 0 0.7 0.7599 0.6702 0.6801 76824 0.6801 down down correct
SPFI.US South Plains Financial Inc 20191211 0 19.81 19.99 18.9 19.83 26700 19.3864 up down incorrect
SPI.US SPI Energy Co. Ltd 20191211 0 2.01 2.012 1.95 1.9595 20150 1.9595 down down correct
SPKE.US Spark Energy Inc 20191211 0 11.41 11.41 11.41 11.41 887 10.6203
SPLK.US Splunk Inc 20191211 0 148.29 148.6053 145.46 145.9 2844338 145.9 down down correct
SPNE.US SeaSpine Holdings Corporation 20191211 0 12.31 12.39 11.88 12 79978 12 down down correct
SPNS.US Sapiens International Corporation N.V 20191211 0 22.76 22.86 22.22 22.56 68026 22.1752 down down correct
SPOK.US Spok Holdings Inc 20191211 0 12.08 12.1749 11.98 12 30771 10.8478 down down correct
SPPI.US Spectrum Pharmaceuticals Inc 20191211 0 10.4 10.57 9.87 10 1030739 10 down down correct
SPRO.US Spero Therapeutics Inc 20191211 0 11.3 11.39 11 11.01 50377 11.01 down up incorrect
SPSC.US SPS Commerce Inc 20191211 0 55.66 55.76 54.82 55.51 214849 55.51 down down correct
SPTN.US SpartanNash Company 20191211 0 13.92 13.92 13.2 13.49 183024 12.4147 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20191211 0 8 8 7.77 7.835 736292 7.835 down up incorrect
SPWR.US SunPower Corporation 20191211 0 7.1884 7.5783 7.1384 7.5583 2570871 4.9498 up up correct
SQBG.US Sequential Brands Group Inc 20191211 0 0.394 0.3988 0.3653 0.3741 2737 14.964 down down correct
SQBGQ.US Sequential Brands Group Inc 20191211 0 15.6 16 14.8 14.8 2738 14.8 down down correct
SRAX.US SRAX Inc 20191211 0 1.27 1.74 1.2643 1.6 366180 1.6 up down incorrect
SRCE.US 1st Source Corporation 20191211 0 51.47 51.51 51.2 51.37 24755 48.4595 down down correct
SRCL.US Stericycle Inc 20191211 0 66.19 66.19 65.55 65.61 461171 65.61 down up incorrect
SRDX.US Surmodics Inc 20191211 0 38.16 39.36 38.16 39.28 96754 39.28 up up correct
SREV.US ServiceSource International Inc 20191211 0 1.59 1.68 1.58 1.6 151961 1.6 up down incorrect
SRGA.US Surgalign Holdings Inc 20191211 0 2.3 2.3 2.15 2.21 264330 2.21 down down correct
SRNE.US Sorrento Therapeutics Inc 20191211 0 3.82 4.16 3.7 4.16 8411296 4.16 up up correct
SRPT.US Sarepta Therapeutics Inc 20191211 0 106.2 106.925 100.98 101.45 1171641 101.45 down down correct
SRRA.US Sierra Oncology Inc 20191211 0 0.38 0.4301 0.38 0.3939 2870326 15.756 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20191211 0 7.83 7.83 7.83 7.83 0 39.0014
SRRK.US Scholar Rock Holding Corporation 20191211 0 9.48 10.25 9.3 10.02 76457 10.02 up down incorrect
SRTS.US Sensus Healthcare Inc 20191211 0 3.75 3.75 3.64 3.69 14252 3.69 down down correct
SSB.US South State Corporation 20191211 0 84.18 84.6 83.3 83.78 87901 79.4161 down down correct
SSBI.US Summit State Bank 20191211 0 12.5 12.5625 12.5 12.5 1489 10.5753
SSKN.US STRATA Skin Sciences Inc 20191211 0 2.36 2.38 2.22 2.29 10839 2.29 down down correct
SSNC.US SS&C Technologies Holdings Inc 20191211 0 58.58 58.68 58.18 58.57 1058211 57.5362 down down correct
SSNT.US SilverSun Technologies Inc 20191211 0 3.4965 3.63 3.4501 3.6 1741 2.7297 up up correct
SSP.US The E.W. Scripps Company 20191211 0 14.85 14.93 14.61 14.72 153545 14.3726 down down correct
SSRM.US SSR Mining Inc 20191211 0 16.68 16.75 16.415 16.64 1127283 16.4347 down down correct
SSSS.US SuRo Capital Corp 20191211 0 6.75 6.79 6.63 6.78 55300 3.7252 up up correct
SSTI.US ShotSpotter Inc 20191211 0 24.17 24.31 23.69 24.28 76023 24.28 up up correct
SSYS.US Stratasys Ltd 20191211 0 19.59 20.09 19.5 20.05 599815 20.05 up up correct
STAA.US STAAR Surgical Company 20191211 0 37.19 37.795 37.01 37.4 250043 37.4 up up correct
STAB.US Statera Biopharma Inc 20191211 0 0.66 0.74 0.66 0.74 21300 0.74 up up correct
STAF.US Staffing 360 Solutions Inc 20191211 0 1.0035 1.01 0.9042 0.9042 23841 5.3652 down down correct
STBA.US S&T Bancorp Inc 20191211 0 37.95 38.07 37.665 37.88 125144 34.8402 down down correct
STCN.US Steel Connect Inc 20191211 0 1.35 1.8 1.3 1.35 337858 1.35
STFC.US State Auto Financial Corporation 20191211 0 31.95 32.27 31.52 31.93 43881 30.6893 down down correct
STGW.US MDC Partners Inc 20191211 0 2.59 2.7 2.59 2.7 221710 2.7 up up correct
STIM.US Neuronetics Inc 20191211 0 4.49 4.53 4.38 4.49 114233 4.49
STKL.US SunOpta Inc 20191211 0 2.54 2.66 2.51 2.59 115322 2.59 up up correct
STKS.US The ONE Group Hospitality Inc 20191211 0 3.36 3.36 3.24 3.36 8403 3.36
STLD.US Steel Dynamics Inc 20191211 0 34.78 35.08 34.63 34.74 1460117 32.7684 down down correct
STND.US Standard AVB Financial Corp 20191211 0 29.3 29.45 29.3 29.395 3592 28.0193 up up correct
STNE.US StoneCo Ltd 20191211 0 38.18 38.85 37.69 38.7 914507 38.7 up up correct
STOK.US Stoke Therapeutics Inc 20191211 0 25.46 25.46 22.59 23.17 322060 23.17 down down correct
STRA.US Strategic Education Inc 20191211 0 147.88 147.88 144.715 145.75 137770 139.566 down up incorrect
STRL.US Sterling Construction Company Inc 20191211 0 14.57 14.6 14.27 14.4 157502 14.4 down down correct
STRM.US Streamline Health Solutions Inc 20191211 0 1.23 1.23 1.15 1.15 46532 1.15 down down correct
STRO.US Sutro Biopharma Inc 20191211 0 10.44 11.1 10.42 11.09 142825 11.09 up up correct
STRR.US Star Equity Holdings Inc 20191211 0 2.91 3 2.85 2.9113 11172 2.9113 up up correct
STRRP.US Star Equity Holdings Inc 20191211 0 6.26 6.28 5.56 5.98 11100 4.7956 down down correct
STRS.US Stratus Properties Inc 20191211 0 30.59 30.71 29.43 30.34 50956 30.34 down up incorrect
STRT.US Strattec Security Corporation 20191211 0 22.3905 22.4 21.62 21.65 4681 21.362 down down correct
STSA.US Satsuma Pharmaceuticals Inc 20191211 0 12.18 12.89 11.01 11.62 62289 11.62 down down correct
STX.US Seagate Technology Holdings plc 20191211 0 57.84 58.87 57.755 57.94 2345291 52.7001 up up correct
STXB.US Spirit of Texas Bancshares Inc 20191211 0 22.72 22.77 22.13 22.53 18833 21.9039 down down correct
SUMO.US Sumo Logic Inc 20191211 0 163.025 164.08 155.5201 159.75 25166 159.75 down down correct
SUMR.US Summer Infant Inc 20191211 0 0.2958 0.303 0.25 0.2501 10818 2.2509 down down correct
SUNS.US SLR Senior Investment Corp 20191211 0 18.1 18.1506 18 18.03 24034 15.1089 down down correct
SUNW.US Sunworks Inc 20191211 0 1.16 1.19 1.12 1.14 283261 1.14 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20191211 0 22.62 22.62 21.76 21.82 691046 21.82 down down correct
SURF.US Surface Oncology Inc 20191211 0 2.07 2.1 1.8151 1.84 182504 1.84 down down correct
SURG.US SurgePays Inc. Common Stock 20191211 0 0.3025 0.33 0.288 0.315 39751 15.75 up down incorrect
SVBI.US Severn Bancorp Inc 20191211 0 8.96 9.25 8.96 9.12 3018 8.7926 up up correct
SVC.US Service Properties Trust 20191211 0 23.64 23.66 23.42 23.51 1222515 22.8166 down down correct
SVRA.US Savara Inc 20191211 0 1.15 1.21 1.15 1.21 211206 1.21 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20191211 0 5.61 5.6632 5.4464 5.6 37781 5.6 down down correct
SWAV.US ShockWave Medical Inc 20191211 0 40.73 41.9625 40.42 41.81 524985 41.81 up up correct
SWBI.US Smith & Wesson Brands Inc 20191211 0 7.0254 7.0331 6.8178 7.0331 802327 6.8978 up down incorrect
SWIR.US Sierra Wireless Inc 20191211 0 9.31 9.53 9.29 9.38 237360 9.38 up up correct
SWKS.US Skyworks Solutions Inc 20191211 0 104.78 109.77 104.65 109.29 4008559 106.3742 up up correct
SWTX.US SpringWorks Therapeutics Inc 20191211 0 29.29 30.05 25.44 27.81 148200 27.81 down up incorrect
SXTC.US China SXT Pharmaceuticals Inc 20191211 0 3.36 3.4 3.16 3.256 20200 3.256 down up incorrect
SY.US So 20191211 0 11.93 12 11.8 11.98 513244 11.98 up up correct
SYBT.US Stock Yards Bancorp Inc 20191211 0 41.53 41.79 41.14 41.47 23051 39.1737 down down correct
SYBX.US Synlogic Inc 20191211 0 2.95 3 2.62 2.81 863940 2.81 down down correct
SYNA.US Synaptics Incorporated 20191211 0 56.9 58.66 56.55 58.62 384266 58.62 up down incorrect
SYNC.US Synacor Inc 20191211 0 1.71 1.73 1.69 1.7 28061 1.7 down up incorrect
SYNH.US Syneos Health Inc 20191211 0 56.1 56.16 55.58 56.11 600210 56.11 up down incorrect
SYNL.US Synalloy Corporation 20191211 0 11.74 11.74 11.61 11.61 2368 11.61 down down correct
SYPR.US Sypris Solutions Inc 20191211 0 0.74 0.79 0.74 0.7501 28299 0.7501 up down incorrect
SYRS.US Syros Pharmaceuticals Inc 20191211 0 4.79 4.8 4.59 4.63 177381 4.63 down up incorrect
TA.US TravelCenters of America Inc 20191211 0 8.94 9.2399 8.91 9.03 75840 9.03 up up correct
TACO.US Del Taco Restaurants Inc 20191211 0 7.69 7.81 7.61 7.75 701189 7.6161 up up correct
TACT.US TransAct Technologies Incorporated 20191211 0 10.54 11.13 10.4 11.13 87842 11.13 up up correct
TAIT.US Taitron Components Incorporated 20191211 0 3.55 3.9894 3.42 3.75 113968 3.4231 up up correct
TANH.US Tantech Holdings Ltd 20191211 0 2.12 2.15 2.09 2.09 461893 2.09 down up incorrect
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20191211 0 25.31 25.55 25.3 25.32 8621 21.4769 up up correct
TANNL.US TravelCenters of America LLC SR NT 20191211 0 24.94 25.08 24.94 25 4258 21.3072 up up correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20191211 0 25.25 25.2923 25.2 25.205 8899 21.4058 down up incorrect
TAOP.US Taoping Inc 20191211 0 0.471 0.48 0.44 0.46 11550 2.76 down down correct
TARA.US Protara Therapeutics Inc 20191211 0 0.3407 0.3407 0.308 0.3215 2412 12.86 down down correct
TAST.US Carrols Restaurant Group Inc 20191211 0 7.15 7.16 7.04 7.14 499571 6.4792 down down correct
TATT.US TAT Technologies Ltd 20191211 0 5.27 5.27 5.232 5.232 2642 5.232 down down correct
TAYD.US Taylor Devices Inc 20191211 0 10.22 10.33 10.22 10.28 82181 10.28 up up correct
TBBK.US The Bancorp Inc 20191211 0 11.87 12.21 11.87 12.195 338294 12.195 up up correct
TBK.US Triumph Bancorp Inc 20191211 0 38.04 38.31 37.68 38.06 125793 38.06 up down incorrect
TBLT.US ToughBuilt Industries Inc 20191211 0 0.1758 0.179 0.1601 0.1727 96621 1.727 down down correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20191211 0 0.01 0.01 0.01 0.01 10003 0.01
TBNK.US Territorial Bancorp Inc 20191211 0 31.02 31.25 30.8 31.25 22338 28.7888 up up correct
TBPH.US Theravance Biopharma Inc 20191211 0 20.96 21 20.57 20.72 100314 20.72 down down correct
TC.US TuanChe ADR 20191211 0 2.03 2.05 1.75 1.85 19300 7.4 down down correct
TCBI.US Texas Capital Bancshares Inc 20191211 0 62.69 62.69 60.64 60.73 596026 60.73 down down correct
TCBK.US TriCo Bancshares 20191211 0 39.35 39.42 38.87 39.25 46760 37.0611 down down correct
TCCO.US Technical Communications Corporation 20191211 0 6.5 7.35 5.3 5.85 2821476 5.85 down up incorrect
TCDA.US Tricida Inc 20191211 0 43.92 44.3 42.75 43.71 267380 43.71 down down correct
TCFC.US The Community Financial Corporation 20191211 0 34.4 34.6 33.9 34.6 5571 33.4304 up up correct
TCMD.US Tactile Systems Technology Inc 20191211 0 65.17 65.775 64.73 65.25 198368 65.25 up up correct
TCOM.US Trip.com Group Limited 20191211 0 32 32.2 31.88 31.97 1103085 31.97 down up incorrect
TCON.US TRACON Pharmaceuticals Inc 20191211 0 2.79 2.8762 2.7601 2.79 19822 2.79
TCPC.US BlackRock TCP Capital Corp 20191211 0 14.35 14.4199 14.245 14.32 482385 11.3043 down down correct
TCRR.US TCR2 Therapeutics Inc 20191211 0 17.58 17.95 16.54 16.85 106789 16.85 down down correct
TCX.US Tucows Inc 20191211 0 59.59 60.53 59.18 60.11 49301 60.11 up up correct
TDACW.US Trident Acquisitions Corp. Warrant 20191211 0 0.1 0.1 0.1 0.1 89159 0.1
TDW.US WT 20191211 0 0.44 0.44 0.44 0.44 717 0.0487
TEAM.US Atlassian Corporation Plc 20191211 0 120.35 120.45 113.91 118.23 2275415 118.23 down down correct
TECH.US Bio 20191211 0 220.33 221.14 214.79 215.69 126148 213.9692 down up incorrect
TECTP.US Tectonic Financial Inc 20191211 0 10.21 10.263 10.2 10.24 2600 8.4627 up up correct
TEDU.US Tarena International Inc 20191211 0 0.8664 0.954 0.8556 0.9092 19971 4.546 up down incorrect
TELA.US TELA Bio Inc 20191211 0 11.9 12.6804 11.7 11.81 45645 11.81 down up incorrect
TELL.US Tellurian Inc 20191211 0 6.89 7.02 6.83 6.86 626922 6.86 down down correct
TENB.US Tenable Holdings Inc 20191211 0 24.64 24.98 24.31 24.71 357650 24.71 up up correct
TENX.US Tenax Therapeutics Inc 20191211 0 1.16 1.24 1.16 1.24 26223 1.24 up up correct
TER.US Teradyne Inc 20191211 0 63.99 65.62 63.9 65.56 1337056 65.0315 up up correct
TESS.US TESSCO Technologies Incorporated 20191211 0 11.03 11.03 10.65 10.92 29956 10.8878 down down correct
TFFP.US TFF Pharmaceuticals Inc 20191211 0 5.17 5.17 5.05 5.08 10019 5.08 down up incorrect
TFSL.US TFS Financial Corporation 20191211 0 19.59 19.7 19.5 19.52 152593 17.3093 down down correct
TGA.US TransGlobe Energy Corporation 20191211 0 1.18 1.19 1.17 1.19 72249 1.1136 up up correct
TGLS.US Tecnoglass Inc 20191211 0 8.13 8.35 8.12 8.16 26463 7.9568 up up correct
TGTX.US TG Therapeutics Inc 20191211 0 9.41 9.41 8.84 8.94 1914629 8.94 down down correct
TH.US Target Hospitality Corp 20191211 0 4.76 4.76 4.58 4.65 236255 4.65 down down correct
THFF.US First Financial Corporation 20191211 0 44.5 44.825 44.28 44.57 28325 42.3522 up up correct
THMA.US Thimble Point Acquisition Corp 20191211 0 0.33 0.34 0.33 0.34 7474 0.34 up up correct
THMO.US ThermoGenesis Holdings Inc 20191211 0 2.98 3.08 2.74 2.84 19475 2.84 down down correct
THRM.US Gentherm Incorporated 20191211 0 44.06 44.42 43.87 44.27 97422 44.27 up up correct
THTX.US Theratechnologies Inc 20191211 0 3.13 3.13 2.94 3.05 89992 3.05 down down correct
TIGO.US Millicom International Cellular S.A 20191211 0 46.15 46.54 46.15 46.43 27056 46.43 up up correct
TIGR.US UP Fintech Holding Limited 20191211 0 3.32 3.32 3.26 3.29 141500 3.29 down up incorrect
TILE.US Interface Inc 20191211 0 16.62 17.205 16.62 17.07 369105 16.8014 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20191211 0 30.5 30.5 30.5 30.5 0 27.4313
TIPPX.US Total Income + Real Estate Fund CL C 20191211 0 29.44 29.44 29.44 29.44 0 26.0683
TIPRX.US Totl In Rl Est A 20191211 0 30.7 30.7 30.7 30.7 0 27.6207
TIPT.US Tiptree Inc 20191211 0 8.2 8.28 8.0994 8.27 35910 7.9132 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20191211 0 31.21 31.21 31.21 31.21 0 28.1003
TITN.US Titan Machinery Inc 20191211 0 13.77 14.065 13.75 14 183243 14 up up correct
TLF.US Tandy Leather Factory Inc 20191211 0 13.56 13.56 13.56 13.56 1158 12.938
TLGT.US Teligent Inc 20191211 0 0.5943 0.5943 0.51 0.515 100909 5.15 down down correct
TLRY.US Tilray Inc 20191211 0 18.54 18.88 18.07 18.2 1240797 18.2 down down correct
TLSA.US Tiziana Life Sciences PLC 20191211 0 2.88 3.03 2.85 2.95 7911 1.18 up up correct
TMDI.US Titan Medical Inc 20191211 0 0.45 0.4799 0.44 0.4401 449862 0.4401 down down correct
TMDX.US TransMedics Group Inc 20191211 0 20.07 20.41 19.14 19.38 364687 19.38 down up incorrect
TMUS.US T 20191211 0 75.08 75.41 74.31 74.62 3374814 74.62 down down correct
TNDM.US Tandem Diabetes Care Inc 20191211 0 60.66 61.09 59.18 60.27 857736 60.27 down down correct
TNT.US Peak Fintech Group Inc. Common Shares 20191211 0 1640 1640 1600 1640 25480 1640
TNXP.US Tonix Pharmaceuticals Holding Corp 20191211 0 0.8951 0.978 0.86 0.9741 2486756 0.9741 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20191211 0 0.105 0.105 0.105 0.105 1080 0.84
TOPS.US Top Ships Inc 20191211 0 0.7262 0.76 0.7156 0.7471 163015 18.6775 up up correct
TOUR.US Tuniu Corporation 20191211 0 2.2 2.28 2.2 2.27 31670 2.27 up up correct
TOWN.US TowneBank 20191211 0 28.18 28.2 28.05 28.14 102467 26.3967 down down correct
TPIC.US TPI Composites Inc 20191211 0 16.66 16.75 16.08 16.54 572769 16.54 down down correct
TPST.US Tempest Therapeutics Inc 20191211 0 6.28 6.38 6.01 6.07 3423 91.05 down down correct
TPTX.US Turning Point Therapeutics Inc 20191211 0 53.5 54.625 52.15 53.1 322430 53.1 down down correct
TREE.US LendingTree Inc 20191211 0 300 312.35 297.1343 306.08 306262 306.08 up up correct
TRHC.US Tabula Rasa HealthCare Inc 20191211 0 39.96 40 38.54 38.81 183755 38.81 down down correct
TRIB.US Trinity Biotech plc 20191211 0 0.99 1.03 0.98 0.9893 18595 0.9893 down down correct
TRIL.US Trillium Therapeutics Inc 20191211 0 0.3183 0.39 0.3121 0.3819 1493114 0.3819 up up correct
TRIP.US TripAdvisor Inc 20191211 0 29 29.17 28.8 28.935 1863038 28.935 down down correct
TRIT.US Triterras Inc 20191211 0 9.87 9.9 9.87 9.9 102104 9.9 up up correct
TRMB.US Trimble Inc 20191211 0 39.94 40.1 39.47 39.62 708102 39.62 down down correct
TRMD.US TORM plc 20191211 0 10.2 10.2 9.11 9.11 950 7.9951 down down correct
TRMK.US Trustmark Corporation 20191211 0 34.7 34.76 34.39 34.52 98633 32.3575 down down correct
TRNS.US Transcat Inc 20191211 0 32.84 32.995 32.78 32.88 16298 32.88 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20191211 0 0.0011 0.0013 0.0011 0.0013 1250 0.26 up up correct
TROO.US TROOPS Inc 20191211 0 0.99 0.99 0.89 0.89 6600 0.89 down down correct
TROW.US T. Rowe Price Group Inc 20191211 0 122.73 123.75 122.34 123.61 835651 116.5066 up up correct
TRS.US TriMas Corporation 20191211 0 30.72 31 30.44 30.94 79252 30.9032 up up correct
TRST.US TrustCo Bank Corp NY 20191211 0 8.68 8.7 8.615 8.65 226941 39.8277 down down correct
TRUE.US TrueCar Inc 20191211 0 4.8 4.965 4.78 4.88 762427 4.88 up up correct
TRUP.US Trupanion Inc 20191211 0 33.92 33.96 33.39 33.75 98335 33.75 down up incorrect
TRVG.US trivago N.V 20191211 0 2.72 2.845 2.67 2.8 451271 2.8 up up correct
TRVI.US Trevi Therapeutics Inc 20191211 0 3.76 3.76 3.76 3.76 440 3.76
TRVN.US Trevena Inc 20191211 0 0.7128 0.7229 0.71 0.7156 274607 0.7156 up down incorrect
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20191211 0 31 31.8 30.86 31.42 85400 22.8347 up down incorrect
TSBK.US Timberland Bancorp Inc 20191211 0 29.75 29.758 29.193 29.75 31045 27.5754
TSC.US TriState Capital Holdings Inc 20191211 0 25.17 25.26 25 25.16 93140 25.16 down up incorrect
TSCAP.US TriState Capital Holdings Inc 20191211 0 26.78 26.82 26.65 26.65 1718 22.9205 down down correct
TSCBP.US TriState Capital Holdings Inc 20191211 0 26.72 26.816 26.61 26.63 3000 23.1239 down down correct
TSCO.US Tractor Supply Company 20191211 0 97.15 97.98 96.62 97.03 660440 94.8006 down up incorrect
TSEM.US Tower Semiconductor Ltd 20191211 0 23.51 24.03 23.47 23.69 507511 23.69 up up correct
TSIFX.US TSIFX 20191211 0 9.99 9.99 9.99 9.99 0 9.1846
TSLA.US Tesla Inc 20191211 0 351.8765 357.1899 351.0901 352.7 34595809 70.54 up up correct
TSRI.US TSR Inc 20191211 0 2.85 2.85 2.85 2.85 522 2.85
TTCF.US Tattooed Chef Inc 20191211 0 10.2 10.24 10.2 10.2278 9000 10.2278 up up correct
TTD.US The Trade Desk Inc 20191211 0 251.73 252.5 244.25 250.48 1407519 25.048 down down correct
TTEC.US TTEC Holdings Inc 20191211 0 39.07 39.23 37.945 38.92 254067 36.9178 down down correct
TTEK.US Tetra Tech Inc 20191211 0 86.18 88.5 85.51 88.21 292503 87.1026 up up correct
TTGT.US TechTarget Inc 20191211 0 24.97 25.43 24.95 25.29 134901 25.29 up up correct
TTMI.US TTM Technologies Inc 20191211 0 13.57 13.67 13.475 13.59 567967 13.59 up down incorrect
TTNP.US Titan Pharmaceuticals Inc 20191211 0 0.1745 0.178 0.1631 0.1688 201797 5.064 down down correct
TTOO.US T2 Biosystems Inc 20191211 0 1.22 1.25 1.16 1.19 301826 1.19 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20191211 0 1.675 1.75 1.65 1.71 179107 1.5762 up up correct
TTWO.US Take 20191211 0 122.22 123.8 121.17 122.4 728689 122.4 up up correct
TURN.US 180 Degree Capital Corp 20191211 0 2.11 2.1312 2.1 2.1099 30200 6.3297 down down correct
TUSK.US Mammoth Energy Services Inc 20191211 0 1.69 1.7917 1.68 1.73 168496 1.73 up up correct
TVTX.US Travere Therapeutics Inc 20191211 0 13.56 13.76 13.37 13.47 594012 13.47 down down correct
TVTY.US Tivity Health Inc 20191211 0 19.84 20.56 19.75 20.23 589911 20.23 up up correct
TW.US Tradeweb Markets Inc 20191211 0 45.38 45.81 45.03 45.18 444800 44.755 down up incorrect
TWIN.US Twin Disc Incorporated 20191211 0 9.59 10.3 9.59 10.27 31630 10.27 up up correct
TWNK.US Hostess Brands Inc 20191211 0 14.03 14.18 13.91 14.14 786844 14.14 up up correct
TWNKW.US Hostess Brands Inc 20191211 0 1.6 1.65 1.6 1.65 65526 1.65 up up correct
TWOU.US 2U Inc 20191211 0 22.54 22.54 21.86 21.985 1381033 21.985 down down correct
TWST.US Twist Bioscience Corporation 20191211 0 25.5 26.52 25.2821 26 326015 26 up up correct
TXG.US 10x Genomics Inc 20191211 0 66.55 67.069 62.95 65.16 252920 65.16 down down correct
TXMD.US TherapeuticsMD Inc 20191211 0 2.38 2.46 2.35 2.37 2167815 2.37 down up incorrect
TXN.US Texas Instruments Incorporated 20191211 0 121.28 123.84 121.2 123.72 2959929 117.4214 up up correct
TXRH.US Texas Roadhouse Inc 20191211 0 56.84 57.29 56 57.24 805264 56.084 up up correct
TYHT.US Shineco Inc 20191211 0 1.01 1.07 0.93 1.01 949072 9.09
TYME.US Tyme Technologies Inc 20191211 0 1.08 1.1 1.05 1.08 173854 1.08
TZOO.US Travelzoo 20191211 0 10.37 10.55 10.12 10.42 39364 10.42 up up correct
UAL.US United Airlines Holdings Inc 20191211 0 86.47 87.15 86.08 87.02 2418182 87.02 up up correct
UBCP.US United Bancorp Inc 20191211 0 13.25 13.25 13.25 13.25 211 12.2564
UBFO.US United Security Bancshares 20191211 0 10.29 10.34 10.26 10.33 11402 9.1766 up up correct
UBOH.US United Bancshares Inc 20191211 0 22.775 23.45 22.45 23.45 3190 22.2934 up up correct
UBSI.US United Bankshares Inc 20191211 0 38.22 38.25 37.74 37.95 285085 34.3429 down down correct
UBX.US Unity Biotechnology Inc 20191211 0 8.02 8.02 7.41 7.72 358587 7.72 down up incorrect
UCBI.US United Community Banks Inc 20191211 0 30.9 30.94 30.535 30.68 260421 28.7086 down down correct
UCTT.US Ultra Clean Holdings Inc 20191211 0 22.58 23.0957 22.5 22.59 441187 22.59 up up correct
UEIC.US Universal Electronics Inc 20191211 0 56.42 56.44 55.7 55.96 39521 55.96 down down correct
UEPS.US Net 1 UEPS Technologies Inc 20191211 0 3.8 3.8099 3.66 3.72 166135 3.72 down down correct
UFCS.US United Fire Group Inc 20191211 0 43.34 43.34 42.97 43.02 62224 40.4434 down down correct
UFPI.US UFP Industries Inc 20191211 0 49.13 49.75 48.4801 49.68 260212 48.7811 up down incorrect
UFPT.US UFP Technologies Inc 20191211 0 45.95 46.7334 45.73 46.18 30195 46.18 up down incorrect
UG.US United 20191211 0 19.7924 20.06 19.36 19.7 3151 18.2886 down down correct
UHAL.US AMERCO 20191211 0 358.79 359.25 356 356.24 39206 352.8685 down down correct
UIHC.US United Insurance Holdings Corp 20191211 0 12.15 12.39 12.03 12.345 85531 11.3796 up up correct
ULBI.US Ultralife Corporation 20191211 0 7.56 7.91 7.465 7.66 11555 7.66 up down incorrect
ULH.US Universal Logistics Holdings Inc 20191211 0 18.69 19.11 18.4 18.96 55821 18.3928 up up correct
ULTA.US Ulta Beauty Inc 20191211 0 250.27 251.79 245.92 251.64 1171937 251.64 up up correct
UMBF.US UMB Financial Corporation 20191211 0 67.75 68.15 67.45 67.55 144900 65.2009 down down correct
UMPQ.US Umpqua Holdings Corporation 20191211 0 16.81 16.85 16.66 16.73 1072575 14.9979 down down correct
UNAM.US Unico American Corporation 20191211 0 6.25 6.48 6.2 6.21 3327 6.21 down up incorrect
UNB.US Union Bankshares Inc 20191211 0 34 34 33.605 34 2332 30.8915
UNIQX.US UNIQX 20191211 0 26.67 26.67 26.67 26.67 0 24.4489
UNIT.US Uniti Group Inc 20191211 0 7.18 7.365 7.1339 7.19 1090058 6.1784 up down incorrect
UNTY.US Unity Bancorp Inc 20191211 0 22.9 23.29 22.865 23.29 25869 22.3825 up up correct
UONE.US Urban One Inc 20191211 0 2.01 2.01 2.01 2.01 1120 2.01
UONEK.US Urban One Inc 20191211 0 1.91 1.945 1.9 1.9 22439 1.9 down down correct
UPLD.US Upland Software Inc 20191211 0 36.41 36.51 34.97 35.31 352111 35.31 down down correct
UPWK.US Upwork Inc 20191211 0 10.76 10.76 10.435 10.54 1341983 10.54 down down correct
URBN.US Urban Outfitters Inc 20191211 0 27.07 27.165 26.21 26.59 2592126 26.59 down down correct
URGN.US UroGen Pharma Ltd 20191211 0 34.7 35 33.57 33.82 140303 33.82 down down correct
USAK.US USA Truck Inc 20191211 0 7.45 7.76 7.44 7.67 52313 7.67 up up correct
USAP.US Universal Stainless & Alloy Products Inc 20191211 0 14.07 14.7477 13.7 14.64 22284 14.64 up down incorrect
USAU.US U.S. Gold Corp 20191211 0 0.84 0.85 0.82 0.85 42236 8.5 up up correct
USEG.US U.S. Energy Corp 20191211 0 0.35 0.37 0.35 0.361 9121 3.61 up up correct
USIO.US Usio Inc 20191211 0 1.7 2.05 1.6 1.7 31918 1.7
USLM.US United States Lime & Minerals Inc 20191211 0 89.65 89.65 86.11 87.9 14956 86.8759 down down correct
USQIX.US USQ Core Real Estate Fund 20191211 0 25.83 25.83 25.83 25.83 0 23.8324
USQSX.US USQ Core Real Estate Fund 20191211 0 25.83 25.83 25.83 25.83 0 23.8332
USWS.US U.S. Well Services Inc 20191211 0 1.27 1.2985 1.2 1.25 20366 4.375 down down correct
UTHR.US United Therapeutics Corporation 20191211 0 92.89 94.58 92.26 92.49 443235 92.49 down down correct
UTMD.US Utah Medical Products Inc 20191211 0 103.61 105.85 101.41 104.17 12822 99.7566 up up correct
UTSI.US UTStarcom Holdings Corp 20191211 0 2.9747 2.99 2.95 2.9549 6067 2.9549 down down correct
UVSP.US Univest Financial Corporation 20191211 0 26.48 26.48 26.21 26.42 41615 24.6432 down down correct
UXIN.US Uxin Limited 20191211 0 2.66 2.73 2.62 2.71 1440066 2.71 up up correct
VABK.US Virginia National Bankshares Corporation 20191211 0 37.7 37.75 37.7 37.75 525 34.4748 up up correct
VALU.US Value Line Inc 20191211 0 26.6 27 26.1 26.55 6415 25.0846 down down correct
VBFC.US Village Bank and Trust Financial Corp 20191211 0 35.4708 36.17 35.4708 36.17 5922 36.0796 up up correct
VBIV.US VBI Vaccines Inc 20191211 0 0.885 0.93 0.85 0.9138 3201027 0.9138 up up correct
VBLT.US Vascular Biogenics Ltd 20191211 0 1.21 1.25 1.165 1.2001 126279 1.2001 down down correct
VBTX.US Veritex Holdings Inc 20191211 0 26.45 26.55 26.355 26.44 163820 24.986 down down correct
VC.US Visteon Corporation 20191211 0 90.99 93.41 90.23 93.24 307053 93.24 up up correct
VCEL.US Vericel Corporation 20191211 0 18.45 18.54 17.74 17.84 467311 17.84 down down correct
VCMIX.US Versus Capital Multi 20191211 0 28.29 28.29 28.29 28.29 0 26.1034
VCNX.US Vaccinex Inc 20191211 0 5.32 6 5.1 5.27 27523 5.27 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20191211 0 25.64 25.64 25.64 25.64 0 24.1453
VCTR.US Victory Capital Holdings Inc 20191211 0 21.45 21.54 21.08 21.5 75004 20.8919 up up correct
VCYT.US Veracyte Inc 20191211 0 29.15 29.389 28.53 28.68 400615 28.68 down down correct
VECO.US Veeco Instruments Inc 20191211 0 13.98 14.07 13.74 13.97 156341 13.97 down down correct
VEON.US VEON Ltd 20191211 0 2.56 2.58 2.49 2.55 6379041 2.3792 down down correct
VERB.US Verb Technology Company Inc 20191211 0 0.94 1.1377 0.9101 1.115 405532 1.115 up up correct
VERBW.US Verb Technology Company Inc 20191211 0 0.3133 0.35 0.25 0.35 8803 0.35 up down incorrect
VERI.US Veritone Inc 20191211 0 2.87 2.9833 2.75 2.78 427210 2.78 down down correct
VERO.US Venus Concept Inc 20191211 0 5.09 5.53 4.36 4.48 104663 4.48 down down correct
VERU.US Veru Inc 20191211 0 2.3 2.49 2.24 2.45 716737 2.45 up up correct
VERY.US Vericity Inc 20191211 0 12.62 13.97 12 12 5561 12 down down correct
VFF.US Village Farms International Inc 20191211 0 6.19 6.3 6.03 6.06 485869 6.06 down up incorrect
VFLEX.US VFLEX 20191211 0 25.52 25.52 25.52 25.52 0 22.9095
VG.US Vonage Holdings Corp 20191211 0 7.22 7.355 7.18 7.31 2891084 7.31 up down incorrect
VIA.US Via Renewables Inc 20191211 0 10.62 10.69 10.42 10.61 89156 9.1915 down down correct
VIAC.US ViacomCBS Inc 20191211 0 37.65 38.285 37 37.29 6673516 34.8309 down up incorrect
VIACA.US ViacomCBS Inc 20191211 0 40.26 40.99 39.66 39.83 66080 37.474 down down correct
VIASP.US Via Renewables Inc 20191211 0 25.252 25.64 25.252 25.64 10300 21.266 up up correct
VIAV.US Viavi Solutions Inc 20191211 0 14.66 14.73 14.52 14.715 1309913 14.715 up up correct
VICR.US Vicor Corporation 20191211 0 41.14 41.56 41.14 41.31 68531 41.31 up up correct
VINO.US Gaucho Group Holdings Inc 20191211 0 0.361 0.41 0.252 0.41 37447 6.15 up up correct
VIOT.US Viomi Technology Co. Ltd 20191211 0 8.7 8.84 8.66 8.69 85458 8.69 down down correct
VIR.US Vir Biotechnology Inc 20191211 0 12.78 13.1726 12.72 12.94 89358 12.94 up up correct
VIRC.US Virco Mfg. Corporation 20191211 0 3.9 3.95 3.9 3.9414 601 3.9414 up up correct
VIRT.US Virtu Financial Inc 20191211 0 16.78 16.85 16.36 16.38 661966 15.1471 down down correct
VIRX.US Viracta Therapeutics Inc 20191211 0 3.5 3.5 2.5 3.1 358010 3.1 down down correct
VISL.US Vislink Technologies Inc 20191211 0 0.245 0.255 0.2307 0.25 38729 1.5 up up correct
VIVE.US Viveve Medical Inc 20191211 0 8.2 8.599 8.001 8.15 64006 8.15 down down correct
VIVO.US Meridian Bioscience Inc 20191211 0 9.22 9.35 9.15 9.23 421116 9.23 up up correct
VJET.US voxeljet AG 20191211 0 2.16 2.25 2.13 2.22 18514 11.1 up up correct
VKTX.US Viking Therapeutics Inc 20191211 0 7.7 7.84 7.49 7.61 981403 7.61 down down correct
VLDR.US Velodyne Lidar Inc 20191211 0 10.17 10.17 10.17 10.17 100 10.17
VLGEA.US Village Super Market Inc 20191211 0 24.74 25.015 24.7 24.71 37250 22.7387 down down correct
VLY.US Valley National Bancorp 20191211 0 11.47 11.51 11.36 11.48 2374965 10.4092 up up correct
VLYPO.US Valley National Bancorp 20191211 0 26.43 26.51 26.15 26.3 2420 23.2332 down down correct
VLYPP.US Valley National Bancorp 20191211 0 27.72 27.77 27.5904 27.77 2876 24.4416 up up correct
VMD.US Viemed Healthcare Inc 20191211 0 6.36 6.44 6.225 6.44 10457 6.44 up down incorrect
VNDA.US Vanda Pharmaceuticals Inc 20191211 0 17.4 17.47 16.54 16.67 692780 16.67 down down correct
VNET.US 21Vianet Group Inc 20191211 0 7.22 7.365 7.2 7.24 153591 7.24 up up correct
VNOM.US Viper Energy Partners LP 20191211 0 24.86 25 24.33 24.38 364394 21.9963 down down correct
VOD.US Vodafone Group Plc 20191211 0 18.88 18.94 18.83 18.9 2814869 16.7271 up up correct
VOXX.US VOXX International Corporation 20191211 0 4.41 4.52 4.4 4.42 13565 4.42 up down incorrect
VQS.US Viq Solutions Inc 20191211 0 1.6947 1.7 1.6944 1.6945 6002 1.6945 down down correct
VRA.US Vera Bradley Inc 20191211 0 12.71 12.75 10.8 11.03 1060034 11.03 down up incorrect
VRAY.US ViewRay Inc 20191211 0 4.28 4.365 4.18 4.26 1827101 4.26 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20191211 0 13.1 13.7535 13.0364 13.58 46394 13.58 up up correct
VRDN.US Viridian Therapeutics Inc 20191211 0 0.6346 0.69 0.6346 0.689 31873 10.335 up up correct
VREX.US Varex Imaging Corporation 20191211 0 30.1 30.94 29.93 30.78 196544 30.78 up up correct
VRME.US VerifyMe Inc 20191211 0 0.07 0.075 0.07 0.075 4635 3.75 up up correct
VRNA.US Verona Pharma plc 20191211 0 4 4.01 3.95 4.01 1295 4.01 up up correct
VRNS.US Varonis Systems Inc 20191211 0 75.36 75.55 74.37 74.82 480471 24.94 down up incorrect
VRNT.US Verint Systems Inc 20191211 0 52.337 52.4769 51.5872 51.8671 575894 26.4224 down down correct
VRRM.US Verra Mobility Corporation 20191211 0 14.14 14.24 13.77 14.16 889727 14.16 up up correct
VRSK.US Verisk Analytics Inc 20191211 0 147.19 147.71 146.31 146.81 477565 144.7586 down down correct
VRSN.US VeriSign Inc 20191211 0 188.99 190.33 188.07 189.92 463576 189.92 up up correct
VRTS.US Virtus Investment Partners Inc 20191211 0 117.74 118.85 116.23 117.81 57406 113.3627 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20191211 0 221.91 224.27 219.58 220 958908 220 down down correct
VS.US Versus Systems Inc 20191211 0 0.1531 0.1562 0.1531 0.1562 625 2.4992 up up correct
VSAT.US Viasat Inc 20191211 0 71.53 71.68 70.7 71.44 152962 71.44 down down correct
VSEC.US VSE Corporation 20191211 0 39.46 40.08 38.85 39.25 31642 38.4363 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20191211 0 6.41 6.41 6.41 6.41 0 5.9092
VSLCX.US Invesco Senior Loan Fund Class C 20191211 0 6.43 6.43 6.43 6.43 0 6.0174
VSLYX.US If Inv Snr Fnd Y 20191211 0 6.41 6.41 6.41 6.41 0 5.8797
VSTM.US Verastem Inc 20191211 0 1.42 1.465 1.3905 1.44 1362699 1.44 up up correct
VTGN.US VistaGen Therapeutics Inc 20191211 0 0.64 0.642 0.5226 0.5428 1432896 0.5428 down down correct
VTIQW.US VectoIQ Acquisition Corp. II 20191211 0 0.6 0.6 0.6 0.6 1000 0.6
VTNR.US Vertex Energy Inc 20191211 0 1.61 1.65 1.55 1.55 70450 1.55 down down correct
VTRS.US Viatris Inc 20191211 0 18.73 18.945 18.63 18.81 3224021 18.3815 up down incorrect
VTSI.US VirTra Inc 20191211 0 3.64 3.8922 3.62 3.825 14239 3.825 up up correct
VTVT.US vTv Therapeutics Inc 20191211 0 1.5 1.53 1.48 1.51 95084 1.51 up up correct
VUZI.US Vuzix Corporation 20191211 0 2.4 2.4 2.28 2.3 127011 2.3 down down correct
VVPR.US VivoPower International PLC 20191211 0 1.14 1.27 1.111 1.2479 77041 1.2479 up up correct
VWTR.US Vidler Water Resources Inc 20191211 0 10.86 10.95 10.73 10.87 33388 10.87 up up correct
VXRT.US Vaxart Inc 20191211 0 0.3211 0.3349 0.31 0.3106 359748 0.3106 down down correct
VYGR.US Voyager Therapeutics Inc 20191211 0 14.08 14.26 13.36 13.455 428603 13.455 down down correct
VYNE.US VYNE Therapeutics Inc 20191211 0 17.4 18.44 17.12 18.08 22850 18.08 up up correct
VYNT.US Vyant Bio Inc 20191211 0 6.93 7.17 6.68 6.72 159200 6.72 down down correct
WABC.US Westamerica Bancorporation 20191211 0 65.74 65.995 65.46 65.53 58023 61.9775 down down correct
WAFD.US Washington Federal Inc 20191211 0 36.76 36.78 36.51 36.68 276267 34.4036 down down correct
WAFU.US Wah Fu Education Group Limited 20191211 0 1.6871 1.78 1.67 1.77 10558 1.77 up up correct
WASH.US Washington Trust Bancorp Inc 20191211 0 51.78 51.95 51.4 51.64 33887 46.8815 down down correct
WATT.US Energous Corporation 20191211 0 1.96 2 1.93 1.96 319822 1.96
WB.US Weibo Corporation 20191211 0 43 43.3 42.7467 42.91 1581886 42.91 down down correct
WBA.US Walgreens Boots Alliance Inc 20191211 0 58.15 58.44 57.76 58.01 2951412 53.507 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20191211 0 25.38 25.38 24.9601 25.1056 11050 25.1056 down down correct
WDAY.US Workday Inc 20191211 0 163.13 165.01 161.38 165 1876184 165 up up correct
WDC.US Western Digital Corporation 20191211 0 49.7 51.49 49.5 51.07 4646129 50.0126 up up correct
WDFC.US WD 20191211 0 195.5 196.22 194.1976 194.83 75936 189.9128 down up incorrect
WEFCX.US Wildermuth Endowment Strategy Fund Class 20191211 0 13.15 13.15 13.15 13.15 0 12.8952
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20191211 0 13.52 13.52 13.52 13.52 0 13.2086
WEN.US The Wendy's Company 20191211 0 21.55 21.69 21.38 21.505 1781490 20.7945 down up incorrect
WERN.US Werner Enterprises Inc 20191211 0 36.64 36.86 36.39 36.57 321564 35.8883 down down correct
WESFX.US Wildermuth Endowment Strategy Fund 20191211 0 13.65 13.65 13.65 13.65 0 13.3713
WETF.US WisdomTree Investments Inc 20191211 0 4.83 4.88 4.8 4.84 477864 4.5998 up up correct
WEYS.US Weyco Group Inc 20191211 0 24.7979 25 24.705 25 6020 22.9816 up down incorrect
WFCF.US Where Food Comes From Inc 20191211 0 1.69 1.8 1.69 1.8 64059 7.1282 up up correct
WHF.US WhiteHorse Finance Inc 20191211 0 14.1 14.19 14.0519 14.17 223992 10.8262 up up correct
WHFBZ.US WHFBZ 20191211 0 25.9 26.2 25.9 25.945 7910 22.8638 up up correct
WHLM.US Wilhelmina International Inc 20191211 0 3.9222 4.14 3.9222 4 3925 4 up up correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20191211 0 1.9 1.9 1.75 1.75 39349 1.75 down up incorrect
WHLRD.US Wheeler Real Estate Investment Trust Inc 20191211 0 15.01 15.04 15.01 15.04 322 15.04 up up correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20191211 0 12.15 12.25 12.15 12.25 4252 12.25 up up correct
WILC.US G. Willi 20191211 0 12 12 11.37 11.71 3946 11.0431 down down correct
WINA.US Winmark Corporation 20191211 0 175.3 176.4 174.87 176 12213 165.8951 up up correct
WING.US Wingstop Inc 20191211 0 83.79 84.76 83.1 84.64 235255 80.7828 up up correct
WIRE.US Encore Wire Corporation 20191211 0 57.07 58.05 56.9 57.93 73699 57.7681 up up correct
WISA.US Summit Wireless Technologies Inc 20191211 0 0.67 0.69 0.63 0.6635 216037 13.27 down down correct
WIX.US Wix.com Ltd 20191211 0 119.13 120.67 118.415 119.55 227637 119.55 up up correct
WKHS.US Workhorse Group Inc 20191211 0 2.88 2.96 2.83 2.86 866456 2.86 down down correct
WKSP.US Worksport Ltd. Common Stock 20191211 0 0.06 0.073 0.06 0.067 190600 0.067 up up correct
WLDN.US Willdan Group Inc 20191211 0 29.04 29.04 28.33 28.83 50024 28.83 down down correct
WLFC.US Willis Lease Finance Corporation 20191211 0 60.35 61.49 60.35 61.49 3615 61.49 up up correct
WLTW.US Willis Towers Watson Public Limited Company 20191211 0 194.71 195.1784 193.77 194.41 370962 189.2693 down down correct
WNEB.US Western New England Bancorp Inc 20191211 0 9.73 9.75 9.65 9.73 16125 9.1909
WORX.US SCWorx Corp 20191211 0 2.79 3.31 2.78 3.2 169678 3.2 up up correct
WPRT.US Westport Fuel Systems Inc 20191211 0 2.4 2.477 2.38 2.4 406816 2.4
WRAP.US Wrap Technologies Inc 20191211 0 6.8 6.98 6.13 6.49 1063721 6.49 down down correct
WRLD.US World Acceptance Corporation 20191211 0 92.71 92.71 90.36 91.06 39618 91.06 down down correct
WSBC.US WesBanco Inc 20191211 0 36.65 36.85 36.45 36.595 183828 33.1558 down down correct
WSBF.US Waterstone Financial Inc 20191211 0 18.79 18.92 18.69 18.8 48262 16.2894 up down incorrect
WSC.US WillScot Mobile Mini Holdings Corp 20191211 0 17.32 17.42 17.23 17.28 160385 17.28 down down correct
WSFS.US WSFS Financial Corporation 20191211 0 43.52 43.52 42.98 43.17 300815 42.0671 down down correct
WSTG.US Wayside Technology Group Inc 20191211 0 14.79 14.79 14.75 14.75 2306 13.8813 down down correct
WTBA.US West Bancorporation Inc 20191211 0 24.91 24.91 24.6601 24.72 21962 22.8387 down down correct
WTER.US The Alkaline Water Company Inc 20191211 0 1.12 1.15 1.11 1.11 139391 1.11 down down correct
WTFC.US Wintrust Financial Corporation 20191211 0 67.81 68.09 66.905 67.1 233680 64.4753 down down correct
WTFCM.US Wintrust Financial Corporation 20191211 0 28.1663 28.304 28.1663 28.3 9363 25.0113 up up correct
WTRH.US Waitr Holdings Inc 20191211 0 0.475 0.4976 0.436 0.4522 1058685 0.4522 down down correct
WTW.US Weight Watchers International Inc 20191211 0 39.47 39.47 38.04 39.11 30973 39.11 down down correct
WVE.US Wave Life Sciences Ltd 20191211 0 34.96 36 34.7427 35.73 274657 35.73 up up correct
WVFC.US WVS Financial Corp 20191211 0 16.42 16.42 15.95 15.95 5217 15.1154 down down correct
WVVI.US Willamette Valley Vineyards Inc 20191211 0 6.9534 7.0298 6.9534 7.0298 7253 7.0298 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20191211 0 4.53 4.55 4.4563 4.5347 1331 4.2156 up up correct
WW.US WW International Inc 20191211 0 39.53 39.7 38.01 39.1 1879904 39.1 down down correct
WWD.US Woodward Inc 20191211 0 121.66 123.84 121.33 123.7 440241 122.3336 up up correct
WYNN.US Wynn Resorts Limited 20191211 0 119.55 121.15 119.49 120.83 2014217 119.8245 up up correct
XAIR.US Beyond Air Inc 20191211 0 3.58 3.7 3.58 3.68 141965 3.68 up up correct
XBIO.US Xenetic Biosciences Inc 20191211 0 1.32 1.34 1.25 1.28 527357 1.28 down down correct
XBIT.US XBiotech Inc 20191211 0 20 20.12 19 19.38 455253 19.38 down down correct
XCAPX.US ACAP Strategic Fund 20191211 0 18.19 18.19 18.19 18.19 0 17.4706
XCBFX.US Capstone Church Bond Fund 20191211 0 12.1 12.1 12.1 12.1 0 12.1
XCLIX.US XCLIX 20191211 0 10.55 10.55 10.55 10.55 0 10.0172
XCUR.US Exicure Inc 20191211 0 3.09 3.24 2.8 3.17 454656 3.17 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20191211 0 13.5 13.5 13.5 13.5 0 13.5
XEL.US Xcel Energy Inc 20191211 0 62 62.21 61.75 62.16 2212054 58.5341 up up correct
XELA.US Exela Technologies Inc 20191211 0 0.3 0.3004 0.28 0.29 179013 0.87 down up incorrect
XELB.US Xcel Brands Inc 20191211 0 1.37 1.44 1.34 1.44 37774 1.44 up up correct
XENE.US Xenon Pharmaceuticals Inc 20191211 0 14.65 14.65 13.1824 13.36 137306 13.36 down down correct
XENT.US Intersect ENT Inc 20191211 0 20.82 21.0825 20.66 20.91 183359 20.91 up down incorrect
XERS.US Xeris Pharmaceuticals Inc 20191211 0 9.5 9.69 8.64 8.91 369868 8.91 down up incorrect
XFOR.US X4 Pharmaceuticals Inc 20191211 0 11.87 11.9999 10.8 10.97 54957 10.97 down down correct
XGEIX.US Guggenheim Energy & Income Fund 20191211 0 914.58 914.58 914.58 914.58 0 679.1847
XGN.US Exagen Inc 20191211 0 18.09 18.86 17.43 17.52 48703 17.52 down down correct
XILSX.US Pioneer ILS Interval Fund 20191211 0 8.27 8.27 8.27 8.27 0 7.8593
XLNX.US Xilinx Inc 20191211 0 91.29 93.95 91.24 93.87 3010748 92.2802 up down incorrect
XLRN.US Acceleron Pharma Inc 20191211 0 50.59 51.05 49.16 49.28 239415 49.28 down up incorrect
XNCR.US Xencor Inc 20191211 0 39.93 39.93 38.03 38.08 283193 38.08 down down correct
XNET.US Xunlei Limited 20191211 0 4.72 4.79 4.67 4.74 485484 4.74 up up correct
XOMA.US XOMA Corporation 20191211 0 25.04 25.1 23.7 24.03 64385 24.03 down down correct
XONE.US The ExOne Company 20191211 0 6.87 6.98 6.8128 6.88 30428 6.88 up up correct
XP.US XP Inc 20191211 0 32.75 35 32.1 34.46 34635834 34.46 up down incorrect
XPEL.US XPEL Inc 20191211 0 15.08 15.7 14.85 15.61 86304 15.61 up down incorrect
XPER.US Xperi Holding Corporation 20191211 0 19.33 19.61 19.33 19.48 233784 18.7528 up down incorrect
XPRTX.US Van Kampen Senior Loan Fund Class I 20191211 0 6.41 6.41 6.41 6.41 0 5.9057
XRAY.US DENTSPLY SIRONA Inc 20191211 0 56.25 57.09 56.18 56.78 1781821 55.8541 up down incorrect
XRX.US Xerox Holdings Corporation Common Stock 20191211 0 36.65 36.87 36.24 36.52 1766239 33.2568 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20191211 0 11.75 11.75 11.75 11.75 0 10.8588
XSICX.US Voya Senior Income Fund Class 20191211 0 11.72 11.72 11.72 11.72 0 10.9349
XSIIX.US ING Senior Incm Fd 20191211 0 11.71 11.71 11.71 11.71 0 10.7654
XSILX.US XSILX 20191211 0 10 10 10 10 0 9.9401
XSIWX.US ING Senior Incm Fd 20191211 0 11.76 11.76 11.76 11.76 0 10.8155
XSLCX.US Invesco Senior Loan Fund Class 20191211 0 6.41 6.41 6.41 6.41 0 6.41
XSPA.US XpresSpa Group Inc 20191211 0 0.58 0.6 0.5505 0.5889 26695 1.7667 up up correct
XTLB.US XTL Biopharmaceuticals Ltd 20191211 0 1.2373 1.3 1.2373 1.3 1200 1.3 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20191211 0 0.91 0.9172 0.8687 0.9125 1055972 0.9125 up up correct
YELL.US Yellow Corporation 20191211 0 3.01 3.02 2.85 2.93 877300 2.93 down down correct
YI.US 111 Inc 20191211 0 4.89 5 4.75 4.75 17249 4.75 down down correct
YJ.US Yunji Inc 20191211 0 5.46 5.7 5.2 5.62 682438 5.62 up up correct
YMAB.US Y 20191211 0 33.99 34.08 32.5 32.99 296407 32.99 down down correct
YMTX.US Yumanity Therapeutics Inc 20191211 0 4.3 4.72 4.105 4.26 743601 85.2 down down correct
YNDX.US Yandex N.V 20191211 0 40.68 41.5 40.66 41.46 4750775 41.46 up down incorrect
YORW.US The York Water Company 20191211 0 44.71 45.22 44.25 45.08 38691 43.6495 up down incorrect
YTEN.US Yield10 Bioscience Inc 20191211 0 0.1406 0.155 0.138 0.1476 64453 5.904 up up correct
YTRA.US Yatra Online Inc 20191211 0 3.359 3.39 3.33 3.39 23803 3.39 up up correct
YVR.US Liquid Media Group Ltd 20191211 0 2.2 2.2 1.91 2.08 134927 2.08 down up incorrect
YY.US JOYY Inc 20191211 0 56.24 56.84 54.8 56.8 1007851 54.5579 up up correct
Z.US Zillow Group Inc 20191211 0 41.72 43.12 41.57 42.74 3506476 42.74 up up correct
ZBRA.US Zebra Technologies Corporation 20191211 0 257.3 257.835 255.725 256.82 374892 256.82 down down correct
ZD.US Ziff Davis Inc. 20191211 0 94.82 94.94 94.11 94.62 357588 94.62 down down correct
ZEST.US Ecoark Holdings Inc. Common Stock 20191211 0 0.94 0.95 0.88 0.95 137121 0.95 up up correct
ZEUS.US Olympic Steel Inc 20191211 0 17.35 17.74 17 17.51 60221 17.336 up up correct
ZG.US Zillow Group Inc 20191211 0 40.93 42.6009 40.93 42.28 611341 42.28 up up correct
ZGNX.US Zogenix Inc 20191211 0 47.47 47.64 46.8375 47.3 349086 47.3 down down correct
ZION.US Zions Bancorporation National Association 20191211 0 50.05 50.25 49.61 49.835 1156863 46.8251 down down correct
ZIONL.US ZIONL 20191211 0 29.11 29.11 29.11 29.11 0 25.6834
ZIONO.US Zions Bancorporation National Association 20191211 0 27.33 27.5 27.11 27.5 5300 24.4956 up up correct
ZIONP.US Zions Bancorporation National Association 20191211 0 24.34 24.4543 24.34 24.45 1039 22.4831 up up correct
ZIOP.US ZIOPHARM Oncology Inc 20191211 0 5.06 5.08 4.74 4.84 1999623 4.84 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20191211 0 0.13 0.13 0.12 0.1248 68500 0.1248 down down correct
ZIXI.US Zix Corporation 20191211 0 6.5 6.5 6.295 6.39 435619 6.39 down down correct
ZKIN.US ZK International Group Co. Ltd 20191211 0 1.31 1.34 1.2997 1.31 29414 1.31
ZLAB.US Zai Lab Limited 20191211 0 42.08 42.68 41.37 41.9 157454 41.9 down down correct
ZM.US Zoom Video Communications Inc 20191211 0 64.24 64.45 62.05 63.52 3686821 63.52 down down correct
ZNGA.US Zynga Inc 20191211 0 6.13 6.15 6.03 6.14 13774803 6.14 up up correct
ZS.US Zscaler Inc 20191211 0 46.28 46.33 44.54 45.2 2251806 45.2 down down correct
ZSAN.US Zosano Pharma Corporation 20191211 0 1.51 1.545 1.44 1.44 707269 1.44 down down correct
ZUMZ.US Zumiez Inc 20191211 0 33.92 34.17 33.2 33.72 833687 33.72 down down correct
ZVO.US Zovio Inc 20191211 0 2.2 2.2 2.1001 2.2 49186 2.2
ZVZZT.US NASDAQ TEST STOCK 20191211 0 10.02 10.02 9.98 10.02 2507619 10.02
ZYNE.US Zynerba Pharmaceuticals Inc 20191211 0 5.73 5.74 5.5 5.61 240831 5.61 down down correct
ZYXI.US Zynex Inc 20191211 0 9.16 9.22 8.94 8.96 298339 8.96 down down correct

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