CollectAI

close-nasdaq_stocks

2019/12/13

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20191213 0 10.32 10.32 10.32 10.32 0 9.5349
AACG.US ATA Creativity Global 20191213 0 1.38 1.422 1.3696 1.4182 25955 1.4182 up up correct
AADI.US Aadi Bioscience Inc 20191213 0 8.2875 8.7 8.2875 8.55 7435 8.55 up up correct
AAIDX.US AAIDX 20191213 0 25.86 25.86 25.86 25.86 0 22.9286
AAL.US American Airlines Group Inc 20191213 0 27.93 28.13 27.365 27.48 5965231 27.3788 down down correct
AAME.US Atlantic American Corporation 20191213 0 1.92 2.02 1.79 1.95 6082 1.9399 up down incorrect
AAOI.US Applied Optoelectronics Inc 20191213 0 11.3 11.4343 10.8701 10.935 551135 10.935 down down correct
AAON.US AAON Inc 20191213 0 50.28 50.68 49.6009 49.98 124479 49.4013 down down correct
AAPL.US Apple Inc 20191213 0 271.46 275.3 270.93 275.15 33432806 67.7807 up up correct
AATC.US Image Sensing Systems Inc 20191213 0 4.29 4.58 4.29 4.58 25900 4.3579 up up correct
AAWW.US Atlas Air Worldwide Holdings Inc 20191213 0 28.2 28.2724 27.365 27.65 269351 27.65 down down correct
ABCB.US Ameris Bancorp 20191213 0 44 44.36 43.74 44.22 368804 42.634 up up correct
ABEO.US Abeona Therapeutics Inc 20191213 0 4 4.12 3.61 3.65 714537 3.65 down down correct
ABIO.US ARCA biopharma Inc 20191213 0 5.27 5.5207 5.23 5.3 67059 5.3 up up correct
ABMD.US Abiomed Inc 20191213 0 179.15 183.13 175.25 181.85 489622 181.85 up up correct
ABST.US Absolute Software Corporation 20191213 0 6.47 6.47 6.44 6.44 5000 6.1506 down down correct
ABTX.US Allegiance Bancshares Inc 20191213 0 36.69 37.09 36.5414 36.99 67822 36.0624 up down incorrect
ABUS.US Arbutus Biopharma Corporation 20191213 0 2.38 2.41 2.33 2.33 202801 2.33 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20191213 0 5.88 5.88 5.135 5.85 3736 5.85 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20191213 0 44.75 45.42 44 44.34 1346760 44.34 down down correct
ACB.US Aurora Cannabis Inc 20191213 0 2.63 2.74 2.59 2.63 2060885 31.56
ACBI.US Atlantic Capital Bancshares Inc 20191213 0 18.92 19.03 18.73 18.9 56564 18.9 down down correct
ACER.US Acer Therapeutics Inc 20191213 0 3.68 3.726 3.58 3.64 48694 3.64 down down correct
ACET.US Adicet Bio Inc 20191213 0 1.24 1.26 1.21 1.23 111439 8.61 down down correct
ACGL.US Arch Capital Group Ltd 20191213 0 41.54 41.76 41.255 41.75 1350494 41.75 up up correct
ACGLO.US Arch Capital Group Ltd 20191213 0 25.32 25.7 25.2854 25.7 19117 23.1343 up up correct
ACHC.US Acadia Healthcare Company Inc 20191213 0 32.27 32.7 31.84 32.08 488633 32.08 down down correct
ACHV.US Achieve Life Sciences Inc 20191213 0 0.8299 0.929 0.7 0.907 2166069 18.14 up up correct
ACIU.US AC Immune SA 20191213 0 8.75 8.75 8.35 8.54 121698 8.54 down down correct
ACIW.US ACI Worldwide Inc 20191213 0 36.23 36.7261 36.04 36.45 493843 36.45 up up correct
ACLS.US Axcelis Technologies Inc 20191213 0 23.56 23.8 23.23 23.56 253487 23.56
ACMR.US ACM Research Inc 20191213 0 15.91 16.95 15.76 16.89 152167 16.89 up up correct
ACNB.US ACNB Corporation 20191213 0 35.93 36.25 35.73 36.25 4999 33.6576 up up correct
ACOR.US Acorda Therapeutics Inc 20191213 0 1.85 1.92 1.74 1.76 193458 10.56 down down correct
ACRS.US Aclaris Therapeutics Inc 20191213 0 1.73 1.91 1.7 1.88 377008 1.88 up down incorrect
ACRX.US AcelRx Pharmaceuticals Inc 20191213 0 2.28 2.39 2.25 2.26 1329570 2.26 down down correct
ACST.US Acasti Pharma Inc 20191213 0 1.77 2.06 1.75 2.04 762222 16.32 up up correct
ACTG.US Acacia Research Corporation 20191213 0 2.97 2.99 2.85 2.86 118895 2.86 down up incorrect
ADAP.US Adaptimmune Therapeutics plc 20191213 0 1.26 1.29 1.17 1.22 281515 1.22 down down correct
ADBE.US Adobe Inc 20191213 0 314.11 321.7299 313.74 317.94 6604412 317.94 up up correct
ADES.US Advanced Emissions Solutions Inc 20191213 0 10.72 10.732 10.45 10.49 184536 10.28 down down correct
ADI.US Analog Devices Inc 20191213 0 117.58 119.47 116.9 118.77 1644295 114.4623 up down incorrect
ADIL.US Adial Pharmaceuticals Inc 20191213 0 1.62 2.49 1.62 2.2 353988 2.2 up up correct
ADMA.US ADMA Biologics Inc 20191213 0 4.13 4.1838 4.06 4.08 474269 4.08 down up incorrect
ADMP.US Adamis Pharmaceuticals Corporation 20191213 0 0.525 0.525 0.5051 0.5101 480494 0.5101 down down correct
ADMS.US Adamas Pharmaceuticals Inc 20191213 0 6.47 6.7 6.3837 6.655 594782 6.655 up up correct
ADN.US Advent Technologies Holdings Inc 20191213 0 10.1 10.12 10.1 10.12 200 10.12 up up correct
ADNWW.US Advent Technologies Holdings Inc 20191213 0 0.31 0.31 0.31 0.31 50900 0.31
ADP.US Automatic Data Processing Inc 20191213 0 166.69 168.39 166.01 168.26 1308380 161.2025 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20191213 0 31.67 31.794 29.46 30.2 757400 30.2 down down correct
ADSK.US Autodesk Inc 20191213 0 178.42 179.79 177.56 179.41 1323371 179.41 up up correct
ADTN.US ADTRAN Inc 20191213 0 9.43 9.5 9.21 9.37 237177 8.8982 down up incorrect
ADUS.US Addus HomeCare Corporation 20191213 0 92.54 93.82 90.875 91.52 135243 91.52 down down correct
ADVM.US Adverum Biotechnologies Inc 20191213 0 10.39 10.71 10.35 10.54 625005 10.54 up up correct
ADXS.US Advaxis Inc 20191213 0 0.6913 0.72 0.632 0.65 3899490 0.65 down down correct
AEGN.US Aegion Corporation 20191213 0 21.84 22.1605 21.66 21.94 109193 21.94 up up correct
AEHL.US Antelope Enterprise Holdings Limited 20191213 0 1.34 1.54 0.98 1.06 20605912 3.18 down down correct
AEHR.US Aehr Test Systems 20191213 0 1.96 2.025 1.94 2 74486 2 up up correct
AEIS.US Advanced Energy Industries Inc 20191213 0 69.24 70.33 68.43 68.73 288854 68.4361 down down correct
AEMD.US Aethlon Medical Inc 20191213 0 1.12 1.12 1 1.04 3338444 1.04 down down correct
AEP.US American Electric Power Company Inc 20191213 0 91.14 92.21 90.31 92.05 2613729 86.0445 up up correct
AEPPL.US American Electric Power Company Inc. Corporate Unit 20191213 0 52.7 53.14 52.47 53.14 10100 46.9459 up up correct
AERI.US Aerie Pharmaceuticals Inc 20191213 0 22.13 23.17 22.1 22.5 1016618 22.5 up down incorrect
AESE.US Allied Esports Entertainment Inc 20191213 0 2.99 3.005 2.811 2.97 45536 2.97 down down correct
AEY.US ADDvantage Technologies Group Inc 20191213 0 2.67 2.7448 2.67 2.715 38537 2.715 up up correct
AEYE.US AudioEye Inc 20191213 0 5 5.38 4.88 5.08 12849 5.08 up up correct
AEZS.US Aeterna Zentaris Inc 20191213 0 0.81 0.83 0.8 0.8002 95451 0.8002 down down correct
AFBI.US Affinity Bancshares Inc 20191213 0 12.5156 12.5156 12.4127 12.4127 2178 12.4127 down down correct
AFIN.US American Finance Trust Inc 20191213 0 13.93 14.14 13.53 13.62 674485 11.4551 down down correct
AFINP.US American Finance Trust Inc 20191213 0 25.28 25.3 25.23 25.27 65300 21.5695 down down correct
AFMD.US Affimed N.V 20191213 0 2.46 2.58 2.46 2.55 908888 2.55 up up correct
AFYA.US Afya Limited 20191213 0 27 27.555 25.67 26.54 438022 26.54 down up incorrect
AGBA.US AGBA Acquisition Limited 20191213 0 10.08 10.08 10.08 10.08 959 10.08
AGEN.US Agenus Inc 20191213 0 3.84 3.87 3.75 3.84 568930 3.84
AGFS.US AgroFresh Solutions Inc 20191213 0 2.36 2.48 2.35 2.45 56063 2.45 up up correct
AGIO.US Agios Pharmaceuticals Inc 20191213 0 45.52 46.75 45.03 46.7 670280 46.7 up up correct
AGLE.US Aeglea BioTherapeutics Inc 20191213 0 7.98 8.19 7.77 7.82 62355 7.82 down up incorrect
AGMH.US AGM Group Holdings Inc 20191213 0 16.8 16.9122 15.5127 15.55 4456 15.55 down down correct
AGNC.US AGNC Investment Corp 20191213 0 17.4 17.52 17.39 17.51 3388110 14.4005 up up correct
AGNCM.US AGNC Investment Corp 20191213 0 25.62 25.72 25.62 25.7 15735 22.2489 up up correct
AGNCN.US AGNC Investment Corp 20191213 0 26.17 26.32 26.15 26.32 12148 22.8011 up up correct
AGNCO.US AGNC Investment Corp 20191213 0 25.56 25.67 25.52 25.6 132200 22.26 up up correct
AGRX.US Agile Therapeutics Inc 20191213 0 2.04 2.07 2 2.07 2171534 2.07 up down incorrect
AGTC.US Applied Genetic Technologies Corporation 20191213 0 2.71 2.8 2.66 2.75 90530 2.75 up up correct
AGYS.US Agilysys Inc 20191213 0 24.74 24.86 24.15 24.33 301155 24.33 down down correct
AHCO.US AdaptHealth Corp 20191213 0 11.57 12.77 10.7738 11.73 101898 11.73 up up correct
AHPI.US Allied Healthcare Products Inc 20191213 0 1.11 1.1101 1.03 1.0995 7010 1.0995 down down correct
AIH.US Aesthetic Medical International Holdings Group Limited 20191213 0 6.7201 6.76 6.355 6.43 52669 6.43 down down correct
AIHS.US Senmiao Technology Limited 20191213 0 0.708 0.7399 0.67 0.685 113146 0.685 down down correct
AIKI.US AIkido Pharma Inc 20191213 0 1.1375 1.1671 1.0979 1.1573 18333 1.1573 up up correct
AIMC.US Altra Industrial Motion Corp 20191213 0 35.3 35.4 34.37 34.7 422938 33.8704 down down correct
AINV.US Apollo Investment Corporation 20191213 0 17.4 17.56 17.35 17.54 439047 13.162 up up correct
AIRG.US Airgain Inc 20191213 0 10.3 10.4118 9.93 10.16 31206 10.16 down up incorrect
AIRT.US Air T Inc 20191213 0 21.38 21.9 21.38 21.9 303 21.9 up up correct
AIRTP.US Air T Inc 20191213 0 24.6 24.65 24.6 24.6 30 20.8481
AKAM.US Akamai Technologies Inc 20191213 0 83.24 84.69 83.02 84.69 976391 84.69 up up correct
AKBA.US Akebia Therapeutics Inc 20191213 0 6.33 6.45 6.175 6.39 1309348 6.39 up down incorrect
AKRO.US Akero Therapeutics Inc 20191213 0 20.5 21.54 20.31 21.09 55270 21.09 up down incorrect
AKTS.US Akoustis Technologies Inc 20191213 0 8.07 8.09 7.7 8.01 263015 8.01 down down correct
AKTX.US Akari Therapeutics Plc 20191213 0 1.88 1.91 1.85 1.89 195933 1.89 up up correct
ALAC.US Alberton Acquisition Corporation 20191213 0 10.36 10.36 10.36 10.36 1330 10.36
ALBO.US Albireo Pharma Inc 20191213 0 20.81 21.41 19.89 20.24 44368 20.24 down up incorrect
ALCO.US Alico Inc 20191213 0 35.73 35.75 35.1635 35.75 14339 33.922 up up correct
ALDX.US Aldeyra Therapeutics Inc 20191213 0 5.44 5.44 5.11 5.135 235459 5.135 down down correct
ALEC.US Alector Inc 20191213 0 19.89 20.33 19.64 20.21 224205 20.21 up down incorrect
ALGN.US Align Technology Inc 20191213 0 268.15 268.15 257.43 266.06 1011735 266.06 down up incorrect
ALGT.US Allegiant Travel Company 20191213 0 171.91 174.5675 170.49 174.13 150972 173.1993 up down incorrect
ALIM.US Alimera Sciences Inc 20191213 0 8.31 8.4 8.1 8.24 26849 8.24 down down correct
ALJJ.US ALJ Regional Holdings Inc 20191213 0 1.25 1.3 1.18 1.3 13011 1.3 up up correct
ALKS.US Alkermes plc 20191213 0 21.23 21.46 20.675 20.87 840256 20.87 down down correct
ALLK.US Allakos Inc 20191213 0 124.29 127.49 121.57 123.19 184161 123.19 down down correct
ALLO.US Allogene Therapeutics Inc 20191213 0 27.71 27.75 26.71 27.09 636597 27.09 down down correct
ALLT.US Allot Ltd 20191213 0 8.65 8.65 8.44 8.44 67483 8.44 down down correct
ALNA.US Allena Pharmaceuticals Inc 20191213 0 2.26 2.34 2.06 2.32 321514 2.32 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20191213 0 120.5 121.53 117.0538 117.74 469555 117.74 down down correct
ALOT.US AstroNova Inc 20191213 0 14.1 14.15 13.99 14.05 76134 13.8502 down down correct
ALPN.US Alpine Immune Sciences Inc 20191213 0 3.5026 3.7225 3.5026 3.675 1345 3.675 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20191213 0 0.218 0.223 0.1965 0.21 1274365 0.21 down up incorrect
ALRM.US Alarm.com Holdings Inc 20191213 0 41.94 42.69 41.6031 42.41 393600 42.41 up down incorrect
ALRN.US Aileron Therapeutics Inc 20191213 0 0.4825 0.4994 0.48 0.4926 99886 0.4926 up up correct
ALRS.US Alerus Financial Corporation 20191213 0 22.82 22.95 22.52 22.83 60796 21.585 up up correct
ALT.US Altimmune Inc 20191213 0 1.79 1.85 1.71 1.72 140736 1.72 down down correct
ALTM.US Altus Midstream Company 20191213 0 2.59 2.67 2.53 2.65 20534 48.2601 up up correct
ALTO.US Alto Ingredients Inc 20191213 0 0.486 0.49 0.47 0.48 82035 0.48 down down correct
ALTR.US Altair Engineering Inc 20191213 0 33.03 34 32.92 33.99 434400 33.99 up up correct
ALYA.US Alithya Group Inc 20191213 0 2.52 2.56 2.43 2.48 75861 2.48 down down correct
AMAL.US Amalgamated Financial Corp 20191213 0 19.8 19.91 19.6 19.75 66908 18.8924 down down correct
AMAT.US Applied Materials Inc 20191213 0 60.01 60.81 59.78 59.87 6172349 58.6561 down down correct
AMBA.US Ambarella Inc 20191213 0 55.18 55.6 54.42 54.97 277277 54.97 down down correct
AMCX.US AMC Networks Inc 20191213 0 37.55 38.17 37.02 37.39 808512 37.39 down down correct
AMD.US Advanced Micro Devices Inc 20191213 0 42.35 42.95 41.06 41.15 79985411 41.15 down down correct
AMED.US Amedisys Inc 20191213 0 163.16 164.435 160.87 162.3 232033 162.3 down down correct
AMEH.US Apollo Medical Holdings Inc 20191213 0 18.02 18.61 17.9 18.29 214293 18.29 up down incorrect
AMGN.US Amgen Inc 20191213 0 235.6 238.12 235.14 236.74 2041047 223.4593 up down incorrect
AMKR.US Amkor Technology Inc 20191213 0 12.66 12.88 12.61 12.79 563232 12.6657 up up correct
AMNB.US American National Bankshares Inc 20191213 0 38.51 38.95 38.1 38.95 14302 36.243 up up correct
AMOT.US Allied Motion Technologies Inc 20191213 0 46.83 47.28 46.62 47.25 28487 31.3034 up up correct
AMPG.US AmpliTech Group Inc 20191213 0 0.071 0.073 0.071 0.073 16100 1.46 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20191213 0 19.52 19.59 19.29 19.33 156797 19.33 down down correct
AMRK.US A 20191213 0 9.05 9.1199 9.01 9.01 2833 8.1864 down down correct
AMRN.US Amarin Corporation plc 20191213 0 23 24.17 23 24.12 11391051 24.12 up down incorrect
AMRS.US Amyris Inc 20191213 0 3.52 3.59 3.2123 3.26 1415928 3.26 down down correct
AMSC.US American Superconductor Corporation 20191213 0 7.81 8.08 7.78 7.9 167546 7.9 up up correct
AMSF.US AMERISAFE Inc 20191213 0 66.88 67.17 66.39 67.03 108517 57.0479 up up correct
AMSWA.US American Software Inc 20191213 0 15.34 15.4 14.96 15.06 80260 14.3718 down down correct
AMTB.US Amerant Bancorp Inc 20191213 0 22.36 22.54 22.16 22.5 38842 22.4615 up up correct
AMTBB.US Amerant Bancorp Inc 20191213 0 16.97 17 16.25 16.5 25006 16.5 down down correct
AMTX.US Aemetis Inc 20191213 0 1.01 1.01 1.01 1.01 622 1.01
AMWD.US American Woodmark Corporation 20191213 0 106.94 108.38 106.44 107.17 100181 107.17 up up correct
AMZN.US Amazon.com Inc 20191213 0 1765 1768.99 1755 1760.94 2744771 1760.94 down down correct
ANAB.US AnaptysBio Inc 20191213 0 16.2 16.28 15.33 15.73 640123 15.73 down down correct
ANAT.US American National Group Inc 20191213 0 119.09 119.52 117.41 118.78 17771 111.6904 down down correct
ANDE.US The Andersons Inc 20191213 0 24.42 24.49 23.88 24.19 156548 22.7025 down down correct
ANGI.US Angi Inc 20191213 0 8.41 8.55 8.18 8.33 2250831 8.33 down up incorrect
ANGO.US AngioDynamics Inc 20191213 0 15.62 15.68 15.3 15.54 187248 15.54 down down correct
ANIK.US Anika Therapeutics Inc 20191213 0 53.49 53.6692 52.08 53.15 240027 53.15 down down correct
ANIP.US ANI Pharmaceuticals Inc 20191213 0 61.88 62 60.62 61.09 61006 61.09 down down correct
ANIX.US Anixa Biosciences Inc 20191213 0 3.3 3.439 2.92 3.26 375245 3.26 down down correct
ANSS.US ANSYS Inc 20191213 0 251 254.68 250.71 253.93 448473 253.93 up down incorrect
ANTE.US AirNet Technology Inc 20191213 0 0.99 1.07 0.96 0.96 9953 0.96 down down correct
ANY.US Sphere 3D Corp 20191213 0 0.77 0.7798 0.7 0.755 49067 0.755 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20191213 0 12.85 12.96 12.46 12.95 66413 12.95 up up correct
APA.US APA Corporation 20191213 0 22.18 22.32 21.3 21.35 5355673 20.892 down up incorrect
APDN.US Applied DNA Sciences Inc 20191213 0 3.99 4 3.5157 3.94 297306 3.94 down down correct
APEI.US American Public Education Inc 20191213 0 27.04 27.04 26.56 26.91 79109 26.91 down down correct
APEN.US Apollo Endosurgery Inc 20191213 0 2.83 2.985 2.83 2.88 31560 2.88 up up correct
APLS.US Apellis Pharmaceuticals Inc 20191213 0 27.37 28 27.37 27.68 809931 27.68 up down incorrect
APLT.US Applied Therapeutics Inc 20191213 0 20.77 22.25 20.77 21.36 117053 21.36 up down incorrect
APM.US Aptorum Group Limited 20191213 0 15.2 15.23 14.96 15.23 3172 15.23 up up correct
APOG.US Apogee Enterprises Inc 20191213 0 39.9 40.07 39.265 39.44 83246 37.4293 down down correct
APOP.US Cellect Biotechnology Ltd 20191213 0 2.3 2.3 2.2 2.29 20362 9.16 down down correct
APPF.US AppFolio Inc 20191213 0 106.53 108.37 106.0219 106.59 73135 106.59 up up correct
APPN.US Appian Corporation 20191213 0 41.07 42.15 40.73 41.67 478668 41.67 up up correct
APPS.US Digital Turbine Inc 20191213 0 7.62 7.69 7.28 7.34 2297808 7.34 down down correct
APRE.US Aprea Therapeutics Inc 20191213 0 40.1 40.7631 36.88 36.89 124282 36.89 down down correct
APTO.US Aptose Biosciences Inc 20191213 0 4.37 4.42 3.985 4.065 1125834 4.065 down up incorrect
APTX.US Aptinyx Inc 20191213 0 4.23 4.31 4.14 4.25 41188 4.25 up up correct
APVO.US Aptevo Therapeutics Inc 20191213 0 0.61 0.618 0.57 0.5865 321137 8.211 down down correct
APYX.US Apyx Medical Corporation 20191213 0 8.05 8.2 7.96 8.08 58349 8.08 up up correct
AQB.US AquaBounty Technologies Inc 20191213 0 2.02 2.05 2 2.03 63208 2.03 up down incorrect
AQMS.US Aqua Metals Inc 20191213 0 0.6059 0.6294 0.55 0.564 1358988 0.564 down down correct
AQST.US Aquestive Therapeutics Inc 20191213 0 5.27 5.59 5.1 5.27 7604851 5.27
ARAV.US Aravive Inc 20191213 0 12.9 13.44 12.7578 12.99 306289 12.99 up up correct
ARAY.US Accuray Incorporated 20191213 0 2.82 2.87 2.775 2.81 383551 2.81 down up incorrect
ARCB.US ArcBest Corporation 20191213 0 28.21 28.35 27.18 27.45 180058 26.9946 down down correct
ARCC.US Ares Capital Corporation 20191213 0 18.6 18.69 18.42 18.5 4471590 15.3078 down down correct
ARCE.US Arco Platform Limited 20191213 0 47.04 47.89 45.63 46.74 106651 46.74 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20191213 0 10.76 10.8485 9.7 9.9 223902 9.9 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20191213 0 4.56 4.62 4.41 4.61 8718 4.61 up up correct
ARDX.US Ardelyx Inc 20191213 0 7.15 7.16 6.84 7 689483 7 down up incorrect
AREC.US American Resources Corporation 20191213 0 0.6706 0.68 0.6002 0.68 63605 0.68 up up correct
ARGX.US argenx SE 20191213 0 158.41 159.08 156.49 157.11 177542 157.11 down up incorrect
ARKO.US Arko Corp 20191213 0 10.02 10.02 10.02 10.02 1 10.02
ARLP.US Alliance Resource Partners L.P 20191213 0 10.3 10.31 9.93 9.98 758970 9.1249 down down correct
ARNA.US Arena Pharmaceuticals Inc 20191213 0 47.28 48.49 46.8 47.02 308478 47.02 down down correct
AROW.US Arrow Financial Corporation 20191213 0 37.11 37.45 36.67 37.31 33350 34.997 up down incorrect
ARTL.US Artelo Biosciences Inc 20191213 0 2.21 2.2411 1.7631 2.115 82051 2.115 down down correct
ARTLW.US Artelo Biosciences Inc 20191213 0 0.549 0.549 0.549 0.549 100 0.549
ARTNA.US Artesian Resources Corporation 20191213 0 36.7242 37.07 36.52 37.07 7381 35.13 up down incorrect
ARTW.US Art's 20191213 0 1.83 1.94 1.83 1.8847 29953 1.8847 up up correct
ARVN.US Arvinas Inc 20191213 0 43.16 43.87 42.08 42.51 401705 42.51 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20191213 0 66.7 68.5 65.56 66.46 1569717 66.46 down up incorrect
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20191213 0 24.53 24.53 24.53 24.53 0 20.4819
ASLE.US AerSale Corporation 20191213 0 10.16 10.16 10.16 10.16 2519 10.16
ASLEW.US AerSale Corporation 20191213 0 0.76 0.7799 0.7499 0.7499 2400 0.7499 down up incorrect
ASLN.US ASLAN Pharmaceuticals Limited 20191213 0 2.13 2.16 1.92 2.07 643017 2.07 down down correct
ASMB.US Assembly Biosciences Inc 20191213 0 23.66 23.74 19.67 21.46 1766725 21.46 down down correct
ASML.US ASML Holding N.V 20191213 0 288.53 291.83 287.11 289.89 722958 285.7397 up up correct
ASPS.US Altisource Portfolio Solutions S.A 20191213 0 19 19.24 18.76 18.86 41363 18.86 down down correct
ASPU.US Aspen Group Inc 20191213 0 7.55 7.73 7.2 7.28 355620 7.28 down down correct
ASRT.US Assertio Holdings Inc 20191213 0 1.15 1.22 1.05 1.19 4321383 4.76 up up correct
ASRV.US AmeriServ Financial Inc 20191213 0 4.2 4.25 4.19 4.25 19756 4.0144 up down incorrect
ASTC.US Astrotech Corporation 20191213 0 1.84 1.95 1.82 1.8205 41279 1.8205 down down correct
ASTE.US Astec Industries Inc 20191213 0 40.68 40.885 39.53 39.78 189188 39.0431 down down correct
ASTS.US AST SpaceMobile Inc 20191213 0 9.84 9.84 9.84 9.84 0 9.84
ASTSW.US AST SpaceMobile Inc 20191213 0 0.9 0.9 0.9 0.9 25000 0.9
ASUR.US Asure Software Inc 20191213 0 8.16 8.5 8.155 8.28 129030 8.28 up up correct
ASYS.US Amtech Systems Inc 20191213 0 6.46 6.595 6.4 6.53 49027 6.53 up up correct
ATAX.US America First Multifamily Investors L.P 20191213 0 7.62 7.66 7.53 7.62 291872 6.6903
ATCX.US Atlas Technical Consultants Inc 20191213 0 10.12 10.12 10.07 10.08 18297 10.08 down down correct
ATEC.US Alphatec Holdings Inc 20191213 0 6.56 6.6154 6.5 6.57 136925 6.57 up up correct
ATER.US Aterian Inc 20191213 0 4.62 4.665 4.29 4.42 25000 4.42 down down correct
ATEX.US Anterix Inc 20191213 0 40.49 40.89 39.99 40.19 88357 40.19 down down correct
ATHE.US Alterity Therapeutics Limited 20191213 0 0.82 0.82 0.8 0.8039 10868 0.8039 down down correct
ATHX.US Athersys Inc 20191213 0 1.29 1.3 1.23 1.24 531711 1.24 down up incorrect
ATIF.US ATIF Holdings Limited 20191213 0 2.6902 2.6902 2.21 2.35 24190 2.35 down down correct
ATLC.US Atlanticus Holdings Corporation 20191213 0 8.2564 8.4 8.2564 8.4 2703 8.4 up up correct
ATLO.US Ames National Corporation 20191213 0 28.5 28.61 28.05 28.06 23516 25.6877 down up incorrect
ATNF.US 180 Life Sciences Corp 20191213 0 10.6938 10.6938 10.6938 10.6938 200 10.6938
ATNI.US ATN International Inc 20191213 0 56.06 57.54 55.66 57.23 54420 55.6865 up up correct
ATNX.US Athenex Inc 20191213 0 16.29 17.3652 13.36 14.55 6978254 14.55 down down correct
ATOM.US Atomera Incorporated 20191213 0 2.85 3.01 2.85 2.87 19351 2.87 up up correct
ATOS.US Atossa Therapeutics Inc 20191213 0 1.41 1.43 1.38 1.43 41230 1.43 up up correct
ATRA.US Atara Biotherapeutics Inc 20191213 0 16.03 16.216 15.31 15.45 419214 15.45 down down correct
ATRC.US AtriCure Inc 20191213 0 30.68 30.95 30.48 30.49 183895 30.49 down down correct
ATRI.US Atrion Corporation 20191213 0 686.67 709.99 683.72 704 8358 689.1452 up down incorrect
ATRO.US Astronics Corporation 20191213 0 29.39 29.53 28.94 29.26 218894 29.26 down down correct
ATRS.US Antares Pharma Inc 20191213 0 4.72 4.75 4.59 4.67 1229403 4.67 down down correct
ATSG.US Air Transport Services Group Inc 20191213 0 22.7 22.93 22.55 22.65 334092 22.65 down up incorrect
ATVI.US Activision Blizzard Inc 20191213 0 58.5 58.74 57.7908 58.65 5682280 57.986 up up correct
ATXI.US Avenue Therapeutics Inc 20191213 0 7.23 7.5 7.23 7.5 42412 7.5 up up correct
ATXS.US Astria Therapeutics Inc 20191213 0 33.498 34.44 33 33.18 7567 33.18 down down correct
ATY.US AcuityAds Holdings Inc. Common Shares 20191213 0 0.9296 0.9508 0.9 0.9508 19250 0.9508 up up correct
AUB.US Atlantic Union Bankshares Corporation 20191213 0 38.2 38.4 37.5505 37.87 231777 35.4387 down down correct
AUBN.US Auburn National Bancorporation Inc 20191213 0 43.26 46.2 43.26 46.2 3617 43.9802 up up correct
AUDC.US AudioCodes Ltd 20191213 0 25.1 25.63 24.52 24.69 253320 24.2044 down up incorrect
AUID.US Ipsidy Inc. Common Stock 20191213 0 1.5 1.5 1.38 1.38 513 1.38 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20191213 0 18.14 18.59 17.82 18.48 2526576 18.48 up up correct
AUTL.US Autolus Therapeutics plc 20191213 0 12.89 13.27 12.28 12.65 172189 12.65 down down correct
AUTO.US AutoWeb Inc 20191213 0 2.7 2.77 2.5728 2.73 21380 2.73 up up correct
AVAV.US AeroVironment Inc 20191213 0 62.8 63.45 61.65 61.81 125666 61.81 down up incorrect
AVCO.US Avalon GloboCare Corp 20191213 0 2.33 2.33 1.951 2.26 470493 2.26 down down correct
AVDL.US Avadel Pharmaceuticals plc 20191213 0 7.22 7.47 7.09 7.2 458166 7.2 down down correct
AVEO.US AVEO Pharmaceuticals Inc 20191213 0 0.6967 0.7034 0.66 0.674 1770686 6.74 down down correct
AVGO.US Broadcom Inc 20191213 0 318.06 319.77 310.62 315.42 7094741 290.0054 down down correct
AVGOP.US Broadcom Inc 20191213 0 1157.54 1165.1219 1148.95 1161.25 37500 1029.3434 up up correct
AVGR.US Avinger Inc 20191213 0 1.27 1.2882 1.2 1.26 65937 1.26 down down correct
AVID.US Avid Technology Inc 20191213 0 8 8.82 7.97 8.64 367532 8.64 up up correct
AVNW.US Aviat Networks Inc 20191213 0 14.6 14.975 14.27 14.36 17532 7.18 down up incorrect
AVRO.US AVROBIO Inc 20191213 0 21.5 22.8 20.45 21.88 225152 21.88 up down incorrect
AVT.US Avnet Inc 20191213 0 42.62 42.98 42.125 42.29 669871 40.1434 down down correct
AVTX.US Avalo Therapeutics Inc 20191213 0 4.74 4.789 4.26 4.41 130800 4.41 down down correct
AVXL.US Anavex Life Sciences Corp 20191213 0 2.4 2.4784 2.385 2.44 425792 2.44 up up correct
AWH.US Aspira Women's Health Inc 20191213 0 0.74 0.7696 0.74 0.76 34242 0.76 up up correct
AWRE.US Aware Inc 20191213 0 3.535 3.54 3.5 3.5 8700 3.5 down down correct
AXAS.US Abraxas Petroleum Corporation 20191213 0 0.252 0.2759 0.2485 0.2676 132825 5.352 up up correct
AXDX.US Accelerate Diagnostics Inc 20191213 0 16.12 16.48 15.81 16.44 288279 16.44 up up correct
AXGN.US AxoGen Inc 20191213 0 17 17.09 16.68 16.9 236868 16.9 down up incorrect
AXLA.US Axcella Health Inc 20191213 0 3.53 3.575 3.4 3.48 23775 3.48 down down correct
AXNX.US Axonics Inc 20191213 0 26.33 26.39 25.05 25.51 430716 25.51 down down correct
AXON.US Axon Enterprise Inc 20191213 0 71.71 72.8187 71.46 72.47 347979 72.47 up down incorrect
AXSM.US Axsome Therapeutics Inc 20191213 0 48.75 49.97 45.3833 46.79 1275075 46.79 down down correct
AXTI.US AXT Inc 20191213 0 3.55 3.56 3.34 3.47 180754 3.47 down down correct
AY.US Atlantica Sustainable Infrastructure plc 20191213 0 25.5 25.6598 25.32 25.48 226194 22.9838 down up incorrect
AYRO.US Ayro Inc 20191213 0 0.3075 0.3075 0.2951 0.296 4722 2.9604 down down correct
AYTU.US Aytu Biopharma Inc 20191213 0 0.83 0.92 0.799 0.913 22767 9.13 up up correct
AZN.US AstraZeneca PLC 20191213 0 48.38 48.585 48.2 48.36 1825885 45.7601 down up incorrect
AZPN.US Aspen Technology Inc 20191213 0 118.68 120.45 118.5 119.13 370609 119.13 up up correct
AZRX.US AzurRx BioPharma Inc 20191213 0 0.8 0.8459 0.76 0.7722 34720 7.722 down down correct
BAND.US Bandwidth Inc 20191213 0 55.89 57.26 55.23 57.2 189699 57.2 up down incorrect
BANF.US BancFirst Corporation 20191213 0 61.19 61.51 60.5735 61.13 30603 57.9359 down up incorrect
BANR.US Banner Corporation 20191213 0 56.07 56.69 55.23 55.69 151419 50.8287 down down correct
BANX.US StoneCastle Financial Corp 20191213 0 23.31 23.415 23 23.38 24966 19.9717 up up correct
BATRA.US The Liberty Braves Group 20191213 0 29.2 29.44 29.14 29.17 24652 29.17 down up incorrect
BATRK.US The Liberty Braves Group 20191213 0 29 29.33 29 29.1 44483 29.1 up up correct
BBBY.US Bed Bath & Beyond Inc 20191213 0 15.74 15.83 15.07 15.33 6415836 14.9893 down down correct
BBCP.US Concrete Pumping Holdings Inc 20191213 0 4.5 4.6 4.5 4.53 59898 4.53 up up correct
BBGI.US Beasley Broadcast Group Inc 20191213 0 3.03 3.06 2.98 2.99 12903 2.8666 down down correct
BBI.US Brickell Biotech Inc 20191213 0 1.72 1.73 1.66 1.66 16623 1.66 down down correct
BBIG.US Vinco Ventures Inc 20191213 0 1.7 1.8 1.67 1.72 73962 1.72 up down incorrect
BBIO.US BridgeBio Pharma Inc 20191213 0 37.46 37.92 35.29 36.5 201663 36.5 down down correct
BBQ.US BBQ Holdings Inc 20191213 0 4.25 4.4 4.25 4.35 17451 4.35 up down incorrect
BBSI.US Barrett Business Services Inc 20191213 0 91.55 93.62 91.55 92.87 44321 89.3853 up up correct
BCBP.US BCB Bancorp Inc 20191213 0 13.891 14.13 13.88 14.12 20812 12.7741 up up correct
BCDA.US BioCardia Inc 20191213 0 4.13 4.13 3.8 4.07 3849 4.07 down down correct
BCEL.US Atreca Inc 20191213 0 13.34 13.89 12.52 12.58 77481 12.58 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20191213 0 3.88 3.8811 3.82 3.85 50219 3.85 down down correct
BCML.US BayCom Corp 20191213 0 22.28 22.49 22.035 22.49 12322 22.49 up up correct
BCOR.US Blucora Inc 20191213 0 24.62 24.97 24.47 24.54 241627 24.54 down down correct
BCOV.US Brightcove Inc 20191213 0 8.93 9 8.82 8.85 111499 8.85 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20191213 0 8.0167 8.1687 7.9947 8.1687 6054 8.1687 up up correct
BCPC.US Balchem Corporation 20191213 0 103.77 104.97 102.38 103.34 69940 101.8878 down up incorrect
BCRX.US BioCryst Pharmaceuticals Inc 20191213 0 2.97 2.995 2.815 2.97 2951889 2.97
BCTX.US BriaCell Therapeutics Corp 20191213 0 0.048 0.048 0.0391 0.043 218000 12.9 down down correct
BCYC.US Bicycle Therapeutics plc 20191213 0 7.98 7.9915 7.7 7.8 8947 7.8 down down correct
BDREX.US BDREX 20191213 0 10.75 10.75 10.75 10.75 0 1.8976
BDRWX.US BDRWX 20191213 0 10.74 10.74 10.74 10.74 0 1.8849
BDSI.US BioDelivery Sciences International Inc 20191213 0 6.53 6.6389 6.358 6.4 1159700 6.4 down down correct
BECN.US Beacon Roofing Supply Inc 20191213 0 30.01 30.35 29.32 29.5 457341 29.5 down down correct
BEEM.US Beam Global 20191213 0 4.19 4.2464 4.15 4.15 11178 4.15 down down correct
BEEMW.US Beam Global 20191213 0 0.734 0.734 0.73 0.73 5250 0.73 down down correct
BELFB.US Bel Fuse Inc 20191213 0 19.41 19.66 19.06 19.46 82450 18.6272 up up correct
BFC.US Bank First Corporation 20191213 0 67.58 69 66.85 67.8 18805 65.6308 up down incorrect
BFI.US BurgerFi International Inc 20191213 0 10.44 10.46 10.44 10.46 200176 10.46 up down incorrect
BFIN.US BankFinancial Corporation 20191213 0 13.96 13.98 13.74 13.9 26686 12.7842 down down correct
BFST.US Business First Bancshares Inc 20191213 0 24.28 25.18 24.2701 24.99 13016 23.9257 up up correct
BGCP.US BGC Partners Inc 20191213 0 5.78 5.92 5.7331 5.92 1899507 5.6615 up up correct
BGFDX.US BGFDX 20191213 0 24.29 24.29 24.29 24.29 0 22.2575
BGFLX.US BGFLX 20191213 0 24.29 24.29 24.29 24.29 0 22.1727
BGFTX.US BGFTX 20191213 0 24.24 24.24 24.24 24.24 0 22.2948
BGFV.US Big 5 Sporting Goods Corporation 20191213 0 2.94 2.94 2.86 2.88 166059 2.4924 down down correct
BGFVX.US BGFVX 20191213 0 25.31 25.31 25.31 25.31 0 24.0125
BGNE.US BeiGene Ltd 20191213 0 178.29 181 175.02 176.03 276112 176.03 down down correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20191213 0 2.07 2.09 2.01 2.01 19179 2.01 down down correct
BHF.US Brighthouse Financial Inc 20191213 0 41.81 42.86 40.78 42.19 1102548 42.19 up up correct
BHFAL.US Brighthouse Financial Inc 20191213 0 26.56 26.95 26.56 26.8109 36598 23.8488 up up correct
BHFAP.US Brighthouse Financial Inc 20191213 0 26.927 27.47 26.927 27.46 20611 24.2949 up up correct
BHTG.US BioHiTech Global Inc 20191213 0 1.71 1.71 1.55 1.5699 41169 1.5699 down down correct
BIDU.US Baidu Inc 20191213 0 122.05 122.73 118.59 119.14 4254908 119.14 down down correct
BIIB.US Biogen Inc 20191213 0 298 304 294.89 296.83 1937032 296.83 down down correct
BILI.US Bilibili Inc 20191213 0 17.75 18.04 17.67 17.9 3535118 17.9 up up correct
BIMI.US BIMI International Medical Inc 20191213 0 3.53 3.7 3.4 3.46 123185 3.46 down down correct
BIOC.US Biocept Inc 20191213 0 0.2868 0.2868 0.26 0.2646 591366 2.646 down down correct
BIOL.US BIOLASE Inc 20191213 0 0.5007 0.5413 0.5 0.54 104814 0.54 up up correct
BIOX.US Bioceres Crop Solutions Corp 20191213 0 5.3055 5.35 5.3055 5.35 1072 5.35 up down incorrect
BITF.US Bitfarms Ltd. Common Stock 20191213 0 0.54 0.54 0.53 0.53 48289 0.53 down down correct
BIVI.US BioVie Inc 20191213 0 4.35 4.35 4.35 4.35 361 4.35
BJRI.US BJ's Restaurants Inc 20191213 0 37.1 37.16 35.89 36.28 245411 36.1209 down down correct
BKCC.US BlackRock Capital Investment Corporation 20191213 0 5.13 5.18 5.13 5.17 508376 3.9549 up up correct
BKEP.US Blueknight Energy Partners L.P 20191213 0 1.08 1.1155 1.08 1.1 319910 0.9237 up up correct
BKEPP.US Blueknight Energy Partners L.P 20191213 0 5.17 5.2 5.16 5.16 47199 4.1429 down down correct
BKNG.US Booking Holdings Inc 20191213 0 1960.87 1990 1949.08 1973.6 395755 1973.6 up down incorrect
BKR.US Baker Hughes Company 20191213 0 23.99 24.0499 23.59 23.64 4890668 21.9731 down down correct
BKSC.US Bank of South Carolina Corporation 20191213 0 18.71 18.73 18.56 18.73 2357 17.3055 up up correct
BKYI.US BIO 20191213 0 0.55 0.6059 0.55 0.5815 2197 4.6521 up up correct
BL.US BlackLine Inc 20191213 0 49.03 50.025 48.85 49.82 257888 49.82 up up correct
BLBD.US Blue Bird Corporation 20191213 0 20.41 20.73 20.16 20.47 278252 20.47 up up correct
BLCM.US Bellicum Pharmaceuticals Inc 20191213 0 0.98 1.01 0.888 0.8974 957764 8.974 down down correct
BLDE.US Blade Air Mobility Inc 20191213 0 9.82 9.82 9.82 9.82 0 9.82
BLDP.US Ballard Power Systems Inc 20191213 0 6.2 6.37 6.19 6.29 757235 6.29 up down incorrect
BLFS.US BioLife Solutions Inc 20191213 0 15.46 15.96 15.3649 15.67 82490 15.67 up up correct
BLIN.US Bridgeline Digital Inc 20191213 0 1.43 1.49 1.43 1.47 15856 1.47 up down incorrect
BLKB.US Blackbaud Inc 20191213 0 77.9 79.775 77.69 78.37 190246 78.241 up up correct
BLMN.US Bloomin' Brands Inc 20191213 0 22.05 22.29 21.77 21.92 596247 21.6939 down up incorrect
BLNK.US Blink Charging Co 20191213 0 2.13 2.15 2.11 2.14 99297 2.14 up up correct
BLNKW.US BLNKW 20191213 0 0.4002 0.4237 0.4002 0.4237 1511 0.4237 up up correct
BLPH.US Bellerophon Therapeutics Inc 20191213 0 0.42 0.421 0.405 0.4165 4400 6.2479 down down correct
BLRX.US BioLineRx Ltd 20191213 0 2.9 3 2.2 2.39 2851091 2.39 down down correct
BLU.US BELLUS Health Inc 20191213 0 6.96 7.18 6.92 6.98 75471 6.98 up up correct
BLUCX.US Bluestone Community Development Fund 20191213 0 9.86 9.86 9.86 9.86 0 9.2693
BLUE.US bluebird bio Inc 20191213 0 86.707 90.695 85.0941 89.7055 2331431 58.0994 up up correct
BMRA.US Biomerica Inc 20191213 0 2.712 2.775 2.6614 2.68 28968 2.68 down down correct
BMRC.US Bank of Marin Bancorp 20191213 0 46.16 46.16 45.41 45.72 24464 43.386 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20191213 0 81.03 81.915 79.81 80.17 1150604 80.17 down down correct
BMTC.US Bryn Mawr Bank Corporation 20191213 0 39.96 40.07 39.65 40.02 51821 37.5568 up down incorrect
BNFT.US Benefitfocus Inc 20191213 0 19.83 20.06 19.25 19.435 311462 19.435 down down correct
BNGO.US Bionano Genomics Inc 20191213 0 1.01 1.035 0.975 1.0175 1053397 1.0175 up down incorrect
BNSO.US Bonso Electronics International Inc 20191213 0 2.16 2.447 2.15 2.447 982 2.447 up up correct
BNTC.US Benitec Biopharma Inc 20191213 0 5.345 5.345 4.79 4.876 15588 7.314 down down correct
BNTX.US BioNTech SE 20191213 0 32.15 32.85 30.7 32.45 232748 32.45 up up correct
BOCH.US Bank of Commerce Holdings 20191213 0 11.98 12.25 11.98 12.14 30833 11.6027 up up correct
BOKF.US BOK Financial Corporation 20191213 0 86.32 87.65 85.6191 86.15 92168 81.4337 down up incorrect
BOMN.US Boston Omaha Corporation 20191213 0 21.2 21.87 21.09 21.68 43723 21.68 up down incorrect
BOOM.US DMC Global Inc 20191213 0 51.99 53.4608 51.65 52.71 178530 52.2954 up up correct
BOTJ.US Bank of the James Financial Group Inc 20191213 0 15.04 15.39 14.98 15.28 3677 13.3217 up up correct
BOXL.US Boxlight Corporation 20191213 0 1.28 1.36 1.28 1.34 92377 1.34 up down incorrect
BPMC.US Blueprint Medicines Corporation 20191213 0 73.76 75.08 73.02 74.25 295988 74.25 up up correct
BPOP.US Popular Inc 20191213 0 58.76 59 58.045 58.51 250133 54.8137 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20191213 0 25.78 25.78 25.78 25.78 580 22.9935
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20191213 0 26.24 26.25 26.093 26.25 6052 23.8283 up up correct
BPRN.US The Bank of Princeton 20191213 0 31.15 31.99 30.975 31.99 12275 30.7258 up up correct
BPTH.US Bio 20191213 0 7.67 7.68 7.37 7.66 68463 7.66 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20191213 0 18.35 18.42 18.22 18.37 1765900 16.1808 up up correct
BPYPO.US Brookfield Property Partners L.P 20191213 0 25.62 25.74 25.62 25.74 12400 22.113 up down incorrect
BPYPP.US Brookfield Property Partners L.P 20191213 0 25.67 25.78 25.62 25.71 16000 22.4755 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20191213 0 0.24 0.24 0.235 0.235 7000 0.235 down down correct
BRID.US Bridgford Foods Corporation 20191213 0 24.5 24.89 24.5 24.89 474 24.89 up up correct
BRKL.US Brookline Bancorp Inc 20191213 0 16.36 16.43 16.19 16.305 152192 15.1479 down down correct
BRKR.US Bruker Corporation 20191213 0 49.51 49.67 48.68 48.87 330803 48.5923 down down correct
BRKS.US Brooks Automation Inc 20191213 0 42.26 43.11 41.87 42.26 397558 41.763
BROG.US Brooge Energy Limited 20191213 0 9.4 10.2 9.355 9.79 132301 9.79 up up correct
BROGW.US Brooge Energy Limited 20191213 0 0.561 0.61 0.55 0.55 54153 0.55 down down correct
BRP.US BRP Group Inc 20191213 0 14.47 14.915 13.75 14.15 275875 14.15 down up incorrect
BRPM.US B. Riley Principal 150 Merger Corp 20191213 0 10.12 10.12 10.089 10.1 2550603 10.1 down up incorrect
BRTX.US BioRestorative Therapies Inc. Common Stock 20191213 0 0.0215 0.0215 0.0144 0.019 2754768 76 down down correct
BRY.US Berry Corporation 20191213 0 9.01 9.13 8.72 8.75 761820 8.2013 down down correct
BSET.US Bassett Furniture Industries Incorporated 20191213 0 15.2 15.4199 15 15.15 37559 14.0136 down up incorrect
BSGM.US BioSig Technologies Inc 20191213 0 6.56 6.64 6.41 6.52 26446 6.52 down down correct
BSQR.US BSQUARE Corporation 20191213 0 1.28 1.34 1.28 1.34 44025 1.34 up up correct
BSRR.US Sierra Bancorp 20191213 0 28.54 28.85 28.46 28.58 38417 26.5749 up down incorrect
BSVN.US Bank7 Corp 20191213 0 18.99 19 18.8883 19 3291 17.3595 up up correct
BTAI.US BioXcel Therapeutics Inc 20191213 0 6.32 6.9 6.05 6.79 126676 6.79 up up correct
BTB.US Bit Brother Limited 20191213 0 0.563 0.62 0.54 0.58 145800 0.58 up up correct
BTCS.US BTCS Inc. Common Stock 20191213 0 0.072 0.08 0.042 0.0699 15774 0.699 down down correct
BTCY.US Biotricity Inc. Common Stock 20191213 0 0.33 0.3847 0.3 0.35 99899 0.35 up up correct
BTRS.US BTRS Holdings Inc 20191213 0 9.84 9.87 9.84 9.87 52619 9.87 up up correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20191213 0 2.2 2.62 2.2 2.5438 10375 5.0876 up down incorrect
BUSE.US First Busey Corporation 20191213 0 27.29 27.51 27.14 27.31 108781 25.1042 up down incorrect
BVXV.US BiondVax Pharmaceuticals Ltd 20191213 0 7 8.4 6.99 8.29 106682 8.29 up up correct
BWAY.US BrainsWay Ltd 20191213 0 10.42 10.4393 10.42 10.4392 606 10.4392 up up correct
BWB.US Bridgewater Bancshares Inc 20191213 0 13.04 13.105 13 13.1 40493 13.1 up up correct
BWEN.US Broadwind Inc 20191213 0 1.85 1.8511 1.75 1.84 28243 1.84 down down correct
BWFG.US Bankwell Financial Group Inc 20191213 0 29.29 29.7 29.154 29.42 5664 27.8299 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20191213 0 10.2 10.2 10.2 10.2 0 9.1641
BXRX.US Baudax Bio Inc 20191213 0 6.35 6.35 5.9 6.05 161116 6.05 down down correct
BYFC.US Broadway Financial Corporation 20191213 0 1.467 1.52 1.46 1.46 4007 1.46 down down correct
BYND.US Beyond Meat Inc 20191213 0 75.36 76.39 74.85 75.02 1771186 75.02 down down correct
BYRN.US Byrna Technologies Inc 20191213 0 1.998 1.998 1.781 1.95 4746 1.95 down down correct
BYSI.US BeyondSpring Inc 20191213 0 14.31 14.8 14.11 14.46 49420 14.46 up up correct
BZUN.US Baozun Inc 20191213 0 35.26 35.4734 34.4 34.99 1590632 34.99 down up incorrect
CAAS.US China Automotive Systems Inc 20191213 0 3.38 3.55 3.32 3.43 124182 3.43 up up correct
CABA.US Cabaletta Bio Inc 20191213 0 7.86 8.4663 7.76 7.99 51688 7.99 up up correct
CAC.US Camden National Corporation 20191213 0 45.04 45.11 44.28 44.71 37020 41.7166 down down correct
CACC.US Credit Acceptance Corporation 20191213 0 439.95 445.99 437.925 441.14 110120 441.14 up up correct
CADCX.US CADCX 20191213 0 25.66 25.66 25.66 25.66 0 22.9964
CADE.US PA 20191213 0 25.35 25.4211 25.34 25.41 58475 22.8725 up up correct
CADEX.US CADEX 20191213 0 25.68 25.68 25.68 25.68 0 23.1285
CADFX.US CION Ares Diversified Credit Fund W 20191213 0 25.68 25.68 25.68 25.68 0 23.0358
CADUX.US CADUX 20191213 0 25.69 25.69 25.69 25.69 0 23.0399
CADWX.US CADWX 20191213 0 25.67 25.67 25.67 25.67 0 23.5762
CAKE.US The Cheesecake Factory Incorporated 20191213 0 40.31 40.44 39 39.85 792630 39.3949 down down correct
CALA.US Calithera Biosciences Inc 20191213 0 4.52 4.6 4.45 4.54 151391 4.54 up up correct
CALM.US Cal 20191213 0 43.61 43.725 43.115 43.3 160894 43.261 down down correct
CAMP.US CalAmp Corp 20191213 0 11.12 11.48 11.092 11.27 303851 11.27 up up correct
CAMT.US Camtek Ltd 20191213 0 10.65 10.9 10.4829 10.85 69063 10.85 up down incorrect
CAN.US Canaan Inc 20191213 0 5.75 5.85 5.2 5.24 212368 5.24 down down correct
CAPR.US Capricor Therapeutics Inc 20191213 0 1.37 1.41 1.285 1.295 190785 1.295 down down correct
CAR.US Avis Budget Group Inc 20191213 0 31 31.34 29.955 31.3 1464530 31.3 up up correct
CARA.US Cara Therapeutics Inc 20191213 0 16.49 17.61 16.49 16.57 1033092 16.57 up up correct
CARE.US Carter Bankshares Inc 20191213 0 22.28 22.6 22.07 22.42 39588 22.2606 up down incorrect
CARG.US CarGurus Inc 20191213 0 37.2 37.99 37.12 37.21 1038378 37.21 up up correct
CARV.US Carver Bancorp Inc 20191213 0 2.805 3.28 2.79 3.1556 490321 3.1556 up up correct
CASA.US Casa Systems Inc 20191213 0 3.88 3.93 3.79 3.85 397690 3.85 down up incorrect
CASH.US Meta Financial Group Inc 20191213 0 34.52 34.52 33.91 34.19 94451 33.7861 down down correct
CASI.US CASI Pharmaceuticals Inc 20191213 0 3.12 3.18 3.11 3.16 52260 3.16 up up correct
CASS.US Cass Information Systems Inc 20191213 0 57.11 57.64 56.27 57.56 25345 54.7402 up up correct
CASY.US Casey's General Stores Inc 20191213 0 153.51 154.3 152.0479 153.81 375508 151.5568 up up correct
CATB.US Catabasis Pharmaceuticals Inc 20191213 0 5.5825 5.74 5.5 5.53 45448 33.18 down down correct
CATC.US Cambridge Bancorp 20191213 0 75.17 79 75.05 78.95 41221 74.1287 up down incorrect
CATY.US Cathay General Bancorp 20191213 0 37.96 38.26 37.62 37.96 233705 35.5036
CBAN.US Colony Bankcorp Inc 20191213 0 16.2 16.25 15.925 16.15 2217 15.2491 down up incorrect
CBAT.US CBAK Energy Technology Inc 20191213 0 1.05 1.14 1.03 1.08 101072 1.08 up up correct
CBAY.US CymaBay Therapeutics Inc 20191213 0 1.77 2.19 1.75 2.06 10152970 2.06 up up correct
CBFV.US CB Financial Services Inc 20191213 0 30.48 30.615 30.15 30.44 10162 27.9491 down down correct
CBIO.US Catalyst Biosciences Inc 20191213 0 5.02 5.06 4.91 4.92 80724 4.92 down down correct
CBLI.US Cleveland BioLabs Inc 20191213 0 0.74 0.7995 0.7012 0.7051 10185 0.7051 down down correct
CBMB.US CBM Bancorp Inc 20191213 0 14.14 14.1501 14.11 14.13 9757 12.636 down down correct
CBNK.US Capital Bancorp Inc 20191213 0 14.06 14.65 14.015 14.65 13596 14.591 up up correct
CBOE.US Cboe Global Markets Inc 20191213 0 116.05 116.32 114.14 115.5 482777 112.3644 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20191213 0 152.8 154.37 152.24 154.26 241979 146.681 up up correct
CBSH.US Commerce Bancshares Inc 20191213 0 66.17 66.58 65.77 66.24 390665 58.2043 up up correct
CBTX.US CBTX Inc 20191213 0 30.32 30.32 30 30.04 37074 28.9304 down down correct
CCB.US Coastal Financial Corporation 20191213 0 16.76 16.98 16.67 16.87 18013 16.87 up up correct
CCBG.US Capital City Bank Group Inc 20191213 0 29.59 29.95 29.36 29.8 26613 28.363 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20191213 0 20.67 20.76 20.66 20.72 25976 17.5409 up down incorrect
CCEP.US Coca 20191213 0 49.79 50.06 49.72 50.04 807412 47.3434 up up correct
CCLFX.US CCLFX 20191213 0 10.21 10.21 10.21 10.21 0 8.8846
CCLP.US CSI Compressco LP 20191213 0 2.34 2.3726 2.33 2.33 24663 2.1743 down down correct
CCMP.US CMC Materials Inc 20191213 0 136.05 138.19 135.6 136.9 304970 132.9598 up up correct
CCNC.US Code Chain New Continent Limited 20191213 0 1.03 1.2 0.88 0.95 133345 0.95 down down correct
CCNE.US CNB Financial Corporation 20191213 0 32.58 32.7691 31.78 32.65 38293 30.69 up up correct
CCOI.US Cogent Communications Holdings Inc 20191213 0 62.01 63.16 61.52 62.99 301353 57.8999 up up correct
CCRN.US Cross Country Healthcare Inc 20191213 0 11.41 11.51 11.225 11.5 154313 11.5 up up correct
CCXI.US ChemoCentryx Inc 20191213 0 33.3 33.8 30.8346 31.41 647397 31.41 down down correct
CDEV.US Centennial Resource Development Inc 20191213 0 4.05 4.22 3.8 3.83 7481182 3.83 down down correct
CDK.US CDK Global Inc 20191213 0 54.34 55.06 53.96 54.96 1142422 53.5173 up up correct
CDLX.US Cardlytics Inc 20191213 0 56.68 57.8058 54.02 56.99 313783 56.99 up up correct
CDMO.US Avid Bioservices Inc 20191213 0 7.19 7.6 7.1 7.28 595034 7.28 up down incorrect
CDNA.US CareDx Inc 20191213 0 21.83 22.1 21.43 21.75 767802 21.75 down down correct
CDNS.US Cadence Design Systems Inc 20191213 0 66.84 68.08 66.59 67.92 1941456 67.92 up up correct
CDTX.US Cidara Therapeutics Inc 20191213 0 2.7 2.7 2.45 2.58 133131 2.58 down up incorrect
CDW.US CDW Corporation 20191213 0 136.75 137.88 135.9287 137.77 562901 134.729 up up correct
CDXC.US ChromaDex Corporation 20191213 0 3.96 4.63 3.93 4.61 1047547 4.61 up up correct
CDXS.US Codexis Inc 20191213 0 15.87 16.1 15.7 15.81 194716 15.81 down down correct
CDZI.US Cadiz Inc 20191213 0 11.1 11.2 10.96 11.17 379858 11.17 up up correct
CECE.US CECO Environmental Corp 20191213 0 8.14 8.18 7.98 8.12 53632 8.12 down down correct
CEDAX.US CEDAX 20191213 0 25.83 25.83 25.83 25.83 0 24.0451
CEDIX.US Destra International & Event 20191213 0 25.84 25.84 25.84 25.84 0 23.5144
CEDLX.US CEDLX 20191213 0 25.82 25.82 25.82 25.82 0 24.1272
CEDTX.US CEDTX 20191213 0 25.8 25.8 25.8 25.8 0 24.1808
CELC.US Celcuity Inc 20191213 0 10.61 10.748 10.5 10.65 24019 10.65 up up correct
CELH.US Celsius Holdings Inc 20191213 0 4.59 4.59 4.39 4.51 177839 4.51 down up incorrect
CELU.US Celularity Inc 20191213 0 9.94 9.94 9.94 9.94 0 9.94
CEMI.US Chembio Diagnostics Inc 20191213 0 4.4887 4.69 4.318 4.46 47991 4.46 down down correct
CENT.US Central Garden & Pet Company 20191213 0 28.84 29.09 28.45 28.56 71005 28.56 down down correct
CENTA.US Central Garden & Pet Company 20191213 0 27.32 27.49 26.87 26.97 340425 26.97 down down correct
CENX.US Century Aluminum Company 20191213 0 7.87 8.1 7.71 7.75 1732220 7.75 down down correct
CERC.US Cerecor Inc 20191213 0 4.74 4.7894 4.26 4.41 130834 4.41 down down correct
CERN.US Cerner Corporation 20191213 0 71.9 72.67 71.3155 72.23 1618574 70.4356 up up correct
CERS.US Cerus Corporation 20191213 0 4.03 4.125 3.99 3.99 840152 3.99 down down correct
CETX.US Cemtrex Inc 20191213 0 1.25 1.26 1.18 1.2585 130832 1.2585 up up correct
CETXP.US Cemtrex Inc 20191213 0 0.5 0.5 0.491 0.491 9743 0.4453 down down correct
CETXW.US Cemtrex Inc. Series 1 Warrant 20191213 0 0.0056 0.0118 0.0033 0.0045 54656 0.0045 down down correct
CEVA.US CEVA Inc 20191213 0 26.79 27.45 26.79 26.96 63430 26.96 up up correct
CFB.US CrossFirst Bankshares Inc 20191213 0 14.1 14.1 13.78 14.02 37638 14.02 down up incorrect
CFBK.US CF Bankshares Inc 20191213 0 13.75 13.77 13.7337 13.7337 2433 13.6108 down down correct
CFFI.US C&F Financial Corporation 20191213 0 53.5 56.79 53.5 56.31 6189 52.2304 up up correct
CFFN.US Capitol Federal Financial Inc 20191213 0 14.15 14.1713 13.96 14.04 454994 12.8835 down down correct
CFMS.US Conformis Inc 20191213 0 1.54 1.56 1.5 1.54 285421 1.54
CFRX.US ContraFect Corporation 20191213 0 0.33 0.48 0.3213 0.43 2985624 4.3 up up correct
CG.US The Carlyle Group Inc 20191213 0 29.7 29.99 29.08 29.69 1157102 28.0188 down up incorrect
CGBD.US TCG BDC Inc 20191213 0 13.52 13.75 13.52 13.67 444507 10.1575 up up correct
CGC.US Canopy Growth Corporation 20191213 0 21.46 22.25 20.645 20.68 11874286 20.68 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20191213 0 24.68 24.68 24.68 24.68 0 22.0162
CGEN.US Compugen Ltd 20191213 0 5.6 5.69 5.51 5.65 102815 5.65 up down incorrect
CGNX.US Cognex Corporation 20191213 0 53.9 55.0095 53.63 54.53 1461879 52.7403 up down incorrect
CGO.US Calamos Global Total Return Fund 20191213 0 12.96 13.05 12.9462 13.05 27917 10.9122 up up correct
CGRN.US Capstone Green Energy Corporation 20191213 0 3.41 3.42 3.35 3.39 110392 3.39 down down correct
CHCI.US Comstock Holding Companies Inc 20191213 0 2.05 2.065 2.05 2.0506 839 2.0506 up up correct
CHCO.US City Holding Company 20191213 0 81.32 81.99 80.47 81.3 39002 76.1764 down down correct
CHDN.US Churchill Downs Incorporated 20191213 0 134.29 135.5191 133.7 135.45 315515 134.5683 up up correct
CHEF.US The Chefs' Warehouse Inc 20191213 0 36.31 36.44 35.4391 36.38 132264 36.38 up up correct
CHEK.US Check 20191213 0 1.59 1.59 1.51 1.51 10653 1.51 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20191213 0 10.92 11 10.9029 10.94 115926 9.2473 up up correct
CHKP.US Check Point Software Technologies Ltd 20191213 0 114.09 114.84 113.24 113.31 714250 113.31 down down correct
CHMG.US Chemung Financial Corporation 20191213 0 44.43 44.51 44.13 44.5 6543 41.5022 up up correct
CHNG.US Change Healthcare Inc 20191213 0 13.89 13.99 13.6 13.67 717694 13.67 down down correct
CHNGU.US Change Healthcare Inc 20191213 0 52.85 52.88 52.13 52.13 14100 47.2014 down down correct
CHNR.US China Natural Resources Inc 20191213 0 2.0266 2.03 1.82 1.8421 16987 1.8421 down down correct
CHPMU.US CHP Merger Corp 20191213 0 10.1 10.12 10.1 10.11 557505 10.11 up down incorrect
CHRS.US Coherus BioSciences Inc 20191213 0 18.12 18.72 18.1 18.52 939649 18.52 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20191213 0 77.51 77.62 76.12 76.55 1063859 73.1049 down up incorrect
CHSCL.US CHS Inc 20191213 0 27.43 27.64 27.42 27.64 23224 23.797 up up correct
CHSCM.US CHS Inc 20191213 0 26.3 26.48 26.3 26.47 13688 22.9858 up up correct
CHSCN.US CHS Inc 20191213 0 27.01 27.13 27.01 27.13 19888 23.3999 up up correct
CHSCO.US CHS Inc 20191213 0 27.52 27.62 27.48 27.54 55830 23.5045 up up correct
CHSCP.US CHS Inc 20191213 0 28.25 28.61 28.21 28.31 18634 24.3146 up up correct
CHTR.US Charter Communications Inc 20191213 0 467.28 478.07 465.85 475.27 1258641 475.27 up up correct
CHUY.US Chuy's Holdings Inc 20191213 0 27.06 27.3 26.77 27.08 50576 27.08 up up correct
CHW.US Calamos Global Dynamic Income Fund 20191213 0 8.55 8.61 8.52 8.61 125478 7.1333 up up correct
CHX.US ChampionX Corporation 20191213 0 29.11 29.53 28.78 28.92 720980 28.92 down down correct
CHY.US Calamos Convertible and High Income Fund 20191213 0 11.4 11.43 11.33 11.33 123573 9.6118 down up incorrect
CIDM.US Cinedigm Corp 20191213 0 0.77 0.7869 0.75 0.75 25125 0.75 down down correct
CIGI.US Colliers International Group Inc 20191213 0 72.36 72.36 70.58 71.63 48913 71.4479 down down correct
CIH.US China Index Holdings Limited 20191213 0 3.07 3.32 3.0175 3.1 714686 3.1 up down incorrect
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20191213 0 0.024 0.024 0.024 0.024 10000 0.024
CINF.US Cincinnati Financial Corporation 20191213 0 105.87 106.1 105.08 105.45 450819 99.3226 down down correct
CIVB.US Civista Bancshares Inc 20191213 0 22.4 22.95 22.4 22.88 38135 21.7422 up up correct
CIZN.US Citizens Holding Company 20191213 0 22.823 22.823 21.99 22.2 3494 19.9948 down down correct
CJJD.US China Jo 20191213 0 1.55 1.56 1.53 1.54 80743 1.54 down down correct
CKPT.US Checkpoint Therapeutics Inc 20191213 0 1.27 1.29 1.22 1.27 113257 1.27
CLAR.US Clarus Corporation 20191213 0 13.4369 13.5865 13.2673 13.4668 85897 13.3088 up down incorrect
CLBK.US Columbia Financial Inc 20191213 0 16.83 16.97 16.79 16.87 147131 16.87 up up correct
CLBS.US Caladrius Biosciences Inc 20191213 0 2.45 2.49 2.3653 2.49 5190 2.49 up up correct
CLDB.US Cortland Bancorp 20191213 0 21.7776 22.38 21.7776 22.38 1830 21.132 up up correct
CLDX.US Celldex Therapeutics Inc 20191213 0 2.15 2.22 2.13 2.16 76200 2.16 up down incorrect
CLFD.US Clearfield Inc 20191213 0 14.66 14.9 14.65 14.83 15228 14.83 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20191213 0 5.49 5.6 5.1983 5.55 60410 5.55 up up correct
CLIR.US ClearSign Technologies Corporation 20191213 0 0.8 0.8397 0.76 0.7801 197851 0.7801 down down correct
CLLS.US Cellectis S.A 20191213 0 16.05 16.37 15.9 15.95 103126 15.95 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20191213 0 3.67 3.87 3.57 3.61 694559 3.61 down up incorrect
CLNE.US Clean Energy Fuels Corp 20191213 0 1.97 2.01 1.95 1.96 395055 1.96 down down correct
CLPS.US CLPS Incorporation 20191213 0 3.08 3.45 3.06 3.24 93341 3.24 up up correct
CLPT.US ClearPoint Neuro Inc 20191213 0 4.0207 4.155 4.01 4.1 21287 4.1 up up correct
CLRB.US Cellectar Biosciences Inc 20191213 0 2.18 2.25 2.15 2.16 46772 2.16 down down correct
CLRO.US ClearOne Inc 20191213 0 1.85 1.92 1.85 1.9 6333 1.9 up down incorrect
CLSD.US Clearside Biomedical Inc 20191213 0 1.74 1.85 1.73 1.81 481221 1.81 up down incorrect
CLSK.US CleanSpark Inc 20191213 0 5.9 6.285 3.0001 5.19 34950 5.19 down down correct
CLSN.US Celsion Corporation 20191213 0 1.58 1.64 1.5601 1.62 176288 1.62 up up correct
CLVS.US Clovis Oncology Inc 20191213 0 13.15 14.09 12.65 12.86 11056950 12.86 down up incorrect
CLWT.US Euro Tech Holdings Company Limited 20191213 0 1.53 1.5563 1.398 1.446 88307 0.9335 down down correct
CLXT.US Calyxt Inc 20191213 0 7.16 7.25 6.28 7.16 404826 7.16
CMBM.US Cambium Networks Corporation 20191213 0 6.11 6.46 6.11 6.21 79911 6.21 up down incorrect
CMCO.US Columbus McKinnon Corporation 20191213 0 39.28 39.68 38.76 39.14 286279 38.6592 down down correct
CMCSA.US Comcast Corporation 20191213 0 42.84 43.8 42.73 43.58 27615990 41.8708 up up correct
CMCT.US CIM Commercial Trust Corporation 20191213 0 14.57 14.5999 14.36 14.49 65321 13.602 down down correct
CMCTP.US CIM Commercial Trust Corporation 20191213 0 28.35 28.85 28.35 28.85 1116 25.4788 up up correct
CME.US CME Group Inc 20191213 0 203.1 205.34 201.665 204.59 900396 189.6825 up up correct
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20191213 0 14.67 14.87 14.6 14.84 463100 14.84 up up correct
CMII.US CM Life Sciences II Inc 20191213 0 0.044 0.044 0.044 0.044 0 0.044
CMLS.US Cumulus Media Inc 20191213 0 17.4 17.67 17 17.37 243344 17.37 down down correct
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20191213 0 0.09 0.09 0.09 0.09 0 0.09
CMMB.US Chemomab Therapeutics Ltd 20191213 0 25.76 25.76 25.76 25.76 6 25.76
CMPR.US Cimpress plc 20191213 0 118.97 121.595 116.43 117.64 270143 117.64 down down correct
CMRX.US Chimerix Inc 20191213 0 1.93 2.02 1.76 1.8 1038694 1.8 down down correct
CMTL.US Comtech Telecommunications Corp 20191213 0 34.94 35.06 34.36 34.77 168774 33.4577 down down correct
CNBKA.US Century Bancorp Inc 20191213 0 87.25 87.71 85.68 87.62 11872 86.3835 up up correct
CNCE.US Concert Pharmaceuticals Inc 20191213 0 8.87 9.1988 8.81 9.02 275443 9.02 up up correct
CNDT.US Conduent Incorporated 20191213 0 6.33 6.4 6.17 6.24 899135 6.24 down down correct
CNET.US ZW Data Action Technologies Inc 20191213 0 1.21 1.29 1.17 1.2285 294810 1.2285 up up correct
CNFR.US Conifer Holdings Inc 20191213 0 3.9 3.9 3.9 3.9 1288 3.9
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20191213 0 21.36 21.51 21.2268 21.49 2258 18.3495 up up correct
CNNB.US Cincinnati Bancorp Inc 20191213 0 16.45 16.45 16.3 16.3 600 16.3 down down correct
CNOB.US ConnectOne Bancorp Inc 20191213 0 25.31 25.48 25.14 25.48 124078 24.5608 up up correct
CNRLX.US CNRLX 20191213 0 10.88 10.88 10.88 10.88 0 10.88
CNROX.US CNROX 20191213 0 9.94 9.94 9.94 9.94 0 8.3106
CNSL.US Consolidated Communications Holdings Inc 20191213 0 3.57 3.63 3.415 3.44 796355 3.44 down down correct
CNSP.US CNS Pharmaceuticals Inc 20191213 0 4.03 4.03 3.89 3.95 47427 3.95 down down correct
CNTG.US Centogene N.V 20191213 0 11.37 11.945 10.83 11.34 39995 11.34 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20191213 0 350 388 314 336 13800 336 down down correct
CNTY.US Century Casinos Inc 20191213 0 8.58 8.58 8.28 8.37 73345 8.37 down down correct
CNXN.US PC Connection Inc 20191213 0 49.5 49.63 48.83 49.13 73743 47.5556 down down correct
COCP.US Cocrystal Pharma Inc 20191213 0 0.469 0.489 0.45 0.4638 62465 0.4638 down down correct
CODA.US Coda Octopus Group Inc 20191213 0 7.79 7.9273 7.61 7.68 47017 7.68 down down correct
CODX.US Co 20191213 0 0.97 1.01 0.97 1 32822 1 up up correct
COGT.US Cogent Biosciences Inc 20191213 0 0.56 0.5985 0.5311 0.5325 313757 2.13 down down correct
COHR.US Coherent Inc 20191213 0 152.35 157.17 151.2311 156.87 249028 156.87 up up correct
COHU.US Cohu Inc 20191213 0 20.4 20.73 20.14 20.42 208091 20.3636 up down incorrect
COKE.US Coca 20191213 0 272.52 278.51 272.02 277.02 26443 275.0535 up up correct
COLB.US Columbia Banking System Inc 20191213 0 39.99 40.32 39.54 39.81 164174 36.974 down down correct
COLL.US Collegium Pharmaceutical Inc 20191213 0 20.71 21.16 20.53 20.95 217792 20.95 up up correct
COLM.US Columbia Sportswear Company 20191213 0 93.05 93.83 92.57 93.23 314898 91.9979 up up correct
COMM.US CommScope Holding Company Inc 20191213 0 14 14.13 13.705 13.81 5526936 13.3307 down up incorrect
COMS.US COMSovereign Holding Corp 20191213 0 0.82 0.824 0.82 0.824 1852 2.472 up up correct
CONE.US CyrusOne Inc 20191213 0 61.4 62.89 60.82 61.08 2290075 57.5368 down down correct
CONN.US Conn's Inc 20191213 0 13.33 13.34 12.53 12.59 2222775 12.59 down down correct
COOP.US Mr. Cooper Group Inc 20191213 0 12.82 12.9612 12.54 12.64 388555 12.64 down down correct
CORE.US Core 20191213 0 25.85 25.9 25.5 25.6 321796 24.9363 down down correct
CORT.US Corcept Therapeutics Incorporated 20191213 0 13.4 13.56 12.83 12.88 726179 12.88 down down correct
COST.US Costco Wholesale Corporation 20191213 0 294.64 295 289.1 291.87 5193509 279.8891 down down correct
COUP.US Coupa Software Incorporated 20191213 0 136.77 140.96 135.04 140.46 1529543 140.46 up up correct
COWN.US Cowen Inc 20191213 0 15.52 15.73 15.28 15.46 209371 15.1311 down down correct
COWNL.US Cowen Group Inc 20191213 0 26.9899 27.0587 26.9899 27.0587 2611 23.4041 up up correct
CPHC.US Canterbury Park Holding Corporation 20191213 0 12.3 12.49 12.21 12.49 2105 12.4191 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20191213 0 5.29 5.36 5.2 5.3 17501 5.3 up down incorrect
CPLP.US Capital Product Partners L.P 20191213 0 11.75 11.93 11.69 11.91 110598 10.4163 up up correct
CPRDX.US CPRDX 20191213 0 10.14 10.14 10.14 10.14 0 9.2341
CPREX.US CPREX 20191213 0 10.14 10.14 10.14 10.14 0 9.1926
CPRSX.US CPRSX 20191213 0 10.13 10.13 10.13 10.13 0 9.3392
CPRT.US Copart Inc 20191213 0 88.25 88.98 87.93 88.62 1108372 88.62 up up correct
CPRTX.US CPRTX 20191213 0 10.13 10.13 10.13 10.13 0 9.3112
CPRX.US Catalyst Pharmaceuticals Inc 20191213 0 4.32 4.48 4.32 4.43 2127269 4.43 up up correct
CPSH.US CPS Technologies Corporation 20191213 0 0.97 0.97 0.97 0.97 44 0.97
CPSI.US Computer Programs and Systems Inc 20191213 0 26.39 26.54 25.7 25.92 69358 25.6246 down up incorrect
CPTAG.US Capitala Finance Corp 20191213 0 24.49 24.51 24.451 24.451 2031 21.5782 down up incorrect
CPTAL.US Capitala Finance Corp 20191213 0 24.52 24.6479 24.5 24.6479 5435 21.6464 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20191213 0 20 20 19.94 19.972 16600 17.0426 down down correct
CRAI.US CRA International Inc 20191213 0 55.03 55.37 53.925 55.04 92544 53.1867 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20191213 0 5.08 5.19 4.91 5.04 590815 5.04 down down correct
CRDF.US Cardiff Oncology Inc 20191213 0 1.36 1.36 1.28 1.34 48074 1.34 down down correct
CRDFX.US CRDFX 20191213 0 24.68 24.68 24.68 24.68 0 22.0202
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20191213 0 24.68 24.68 24.68 24.68 0 21.6568
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20191213 0 4.05 4.11 3.97 4 24066 4 down up incorrect
CRDLX.US CRDLX 20191213 0 24.67 24.67 24.67 24.67 0 22.0057
CRDTX.US Griffin Inst Access Credit Fund CL A 20191213 0 24.68 24.68 24.68 24.68 0 22.0169
CREDX.US CREDX 20191213 0 10.28 10.28 10.28 10.28 0 9.829
CREG.US China Recycling Energy Corporation 20191213 0 0.2942 0.36 0.2702 0.2995 382380 2.995 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20191213 0 5.26 5.75 5.25 5.67 336517 5.67 up up correct
CREX.US Creative Realities Inc 20191213 0 1.69 1.7285 1.66 1.7285 930 1.7285 up up correct
CRIS.US Curis Inc 20191213 0 1.53 1.58 1.48 1.51 107666 1.51 down down correct
CRMD.US CorMedix Inc 20191213 0 6.5 6.78 6.45 6.59 203028 6.59 up up correct
CRMT.US America's Car 20191213 0 104.5 104.58 101.895 103.51 68577 103.51 down down correct
CRNC.US Cerence Inc 20191213 0 16 16.64 15.7 16.52 767107 16.52 up down incorrect
CRNT.US Ceragon Networks Ltd 20191213 0 1.89 1.89 1.82 1.84 553442 1.84 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20191213 0 21.7 22 20.77 21.82 118388 21.82 up up correct
CRON.US Cronos Group Inc 20191213 0 7.33 7.57 7.16 7.28 6414141 7.28 down down correct
CROX.US Crocs Inc 20191213 0 35.83 36.35 35.73 36.12 596016 36.12 up up correct
CRSP.US CRISPR Therapeutics AG 20191213 0 66.14 67.3728 64.35 65.36 739814 65.36 down down correct
CRTO.US Criteo S.A 20191213 0 17.12 17.36 17 17.15 313292 17.15 up up correct
CRTX.US Cortexyme Inc 20191213 0 35.05 39.15 34.5 39.05 242751 39.05 up up correct
CRUS.US Cirrus Logic Inc 20191213 0 76.08 77.77 76.0477 76.94 344543 76.94 up up correct
CRVL.US CorVel Corporation 20191213 0 82.98 83.22 81.93 82.82 43686 82.82 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20191213 0 3.66 3.82 3.49 3.53 245002 3.53 down down correct
CRWD.US CrowdStrike Holdings Inc 20191213 0 47.5 49.86 46.7 49.41 6361831 49.41 up up correct
CRWS.US Crown Crafts Inc 20191213 0 6.61 6.75 6.45 6.75 59863 5.8113 up up correct
CSBR.US Champions Oncology Inc 20191213 0 6.68 6.9038 6.67 6.79 14596 6.79 up up correct
CSCO.US Cisco Systems Inc 20191213 0 45.91 46.05 45.2 45.3 21795141 42.5498 down down correct
CSCW.US Color Star Technology Co. Ltd 20191213 0 2.26 2.35 2.24 2.24 5439 2.24 down down correct
CSGP.US CoStar Group Inc 20191213 0 568.21 581.49 568.21 580.56 313979 58.056 up up correct
CSGS.US CSG Systems International Inc 20191213 0 55 55.23 54.53 55.22 222697 52.9197 up down incorrect
CSII.US Cardiovascular Systems Inc 20191213 0 44.16 45.905 43.95 45.65 240379 45.65 up down incorrect
CSIQ.US Canadian Solar Inc 20191213 0 20.25 20.57 19.85 20.31 1151179 20.31 up up correct
CSPI.US CSP Inc 20191213 0 13.1001 13.43 13.1001 13.43 1888 13.1303 up down incorrect
CSQ.US Calamos Strategic Total Return Fund 20191213 0 13.32 13.36 13.29 13.33 203038 11.401 up up correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20191213 0 8.15 8.35 7.7395 8.35 6739 8.2292 up up correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20191213 0 25.58 25.58 25.5071 25.5348 1237 21.0198 down down correct
CSTE.US Caesarstone Ltd 20191213 0 15.05 15.2 14.96 15.18 292996 14.6873 up up correct
CSTL.US Castle Biosciences Inc 20191213 0 26.86 29.77 26.45 29.5 92483 29.5 up up correct
CSTR.US Capstar Financial Holdings Inc 20191213 0 17.13 17.19 16.94 17.06 36453 16.5698 down down correct
CSWC.US Capital Southwest Corporation 20191213 0 22.13 22.19 22.06 22.14 212148 16.3871 up up correct
CSWI.US CSW Industrials Inc 20191213 0 76.98 77.02 76.17 76.66 82470 75.7537 down down correct
CSX.US CSX Corporation 20191213 0 72.57 73.12 71.64 72.78 4701578 23.6739 up up correct
CTAS.US Cintas Corporation 20191213 0 259.27 262.58 258.48 261.81 716438 256.7737 up up correct
CTBI.US Community Trust Bancorp Inc 20191213 0 45.9 46.15 45.52 46.07 28879 42.4119 up up correct
CTG.US Computer Task Group Incorporated 20191213 0 5.58 5.59 5.4 5.5 21861 5.5 down down correct
CTHR.US Charles & Colvard Ltd 20191213 0 1.41 1.43 1.39 1.43 14504 1.43 up up correct
CTIB.US Yunhong CTI Ltd 20191213 0 0.963 1.07 0.92 0.93 90581 0.93 down down correct
CTIC.US CTI BioPharma Corp 20191213 0 1.59 1.93 1.43 1.5 4179189 1.5 down down correct
CTLP.US Cantaloupe Inc 20191213 0 6.69 6.865 6.69 6.8299 217688 6.8299 up up correct
CTMX.US CytomX Therapeutics Inc 20191213 0 7.13 7.19 6.95 7.16 457941 7.16 up up correct
CTRE.US CareTrust REIT Inc 20191213 0 20.52 20.62 20.0619 20.3 999126 18.3253 down down correct
CTRM.US Castor Maritime Inc 20191213 0 2.28 2.3 2.16 2.2156 3496 22.156 down down correct
CTRN.US Citi Trends Inc 20191213 0 21.78 21.83 21.24 21.75 76064 21.662 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20191213 0 61.67 62.1 61.08 61.64 2161991 60.0509 down down correct
CTSO.US Cytosorbents Corporation 20191213 0 4.06 4.27 4.01 4.19 249962 4.19 up up correct
CTXR.US Citius Pharmaceuticals Inc 20191213 0 0.498 0.6045 0.496 0.576 360191 0.576 up down incorrect
CTXS.US Citrix Systems Inc 20191213 0 109.93 110.67 109.77 110.35 1032620 107.6295 up up correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20191213 0 7.0829 7.0829 6.9455 6.9692 15752 4.5478 down up incorrect
CUE.US Cue Biopharma Inc 20191213 0 12.37 13.71 11.6 13.56 1543006 13.56 up up correct
CUEN.US Cuentas Inc 20191213 0 3.75 3.75 3.75 3.75 142 9.375
CUTR.US Cutera Inc 20191213 0 35.87 36.55 35.7 35.96 100667 35.96 up up correct
CVBF.US CVB Financial Corp 20191213 0 21.85 21.95 21.55 21.6 910969 20.0803 down down correct
CVCO.US Cavco Industries Inc 20191213 0 201 202.24 199.62 200.81 39894 200.81 down down correct
CVCY.US Central Valley Community Bancorp 20191213 0 21.52 21.72 21.3 21.55 19978 20.4614 up up correct
CVET.US Covetrus Inc 20191213 0 13.21 13.31 12.72 13.03 1103912 13.03 down down correct
CVGI.US Commercial Vehicle Group Inc 20191213 0 7.41 7.41 7.05 7.09 159763 7.09 down down correct
CVGW.US Calavo Growers Inc 20191213 0 87.4 87.4 86.54 86.92 132351 83.2334 down down correct
CVLG.US Covenant Logistics Group Inc 20191213 0 13.38 13.59 13.145 13.3 175252 13.3 down down correct
CVLT.US Commvault Systems Inc 20191213 0 45.69 46.15 45.36 45.59 642917 45.59 down down correct
CVLY.US Codorus Valley Bancorp Inc 20191213 0 22.62 23 22.51 22.81 18118 21.4268 up up correct
CVV.US CVD Equipment Corporation 20191213 0 3.31 3.3445 3.31 3.3167 5050 3.3167 up up correct
CWBC.US Community West Bancshares 20191213 0 11.1453 11.25 11.06 11.06 3448 10.559 down down correct
CWBR.US CohBar Inc 20191213 0 1.7105 1.77 1.7 1.73 17653 1.73 up up correct
CWCO.US Consolidated Water Co. Ltd 20191213 0 16.43 16.66 16.1 16.36 84539 15.5249 down down correct
CWST.US Casella Waste Systems Inc 20191213 0 46.38 46.8 46.23 46.45 194380 46.45 up up correct
CXDC.US China XD Plastics Company Limited 20191213 0 1.8 1.85 1.65 1.8498 448038 1.8498 up up correct
CXDO.US Crexendo Inc 20191213 0 4.2 4.25 3.95 3.99 22742 3.99 down down correct
CYAD.US Celyad Oncology SA 20191213 0 10.59 10.9 10.31 10.35 114238 10.35 down down correct
CYAN.US Cyanotech Corporation 20191213 0 2.2527 2.3255 2.25 2.25 5775 2.25 down up incorrect
CYBE.US CyberOptics Corporation 20191213 0 18.19 18.28 17.84 17.89 7589 17.89 down down correct
CYBR.US CyberArk Software Ltd 20191213 0 123.53 126.79 122.85 126.35 669449 126.35 up up correct
CYCC.US Cyclacel Pharmaceuticals Inc 20191213 0 0.65 0.675 0.5877 0.6261 6424 12.522 down down correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20191213 0 5.123 5.25 5.123 5.25 300 4.4154 up up correct
CYCN.US Cyclerion Therapeutics Inc 20191213 0 1.89 1.96 1.8801 1.96 307591 1.96 up down incorrect
CYRN.US Cyren Ltd 20191213 0 1.33 1.4 1.33 1.4 9341 1.4 up up correct
CYRX.US Cryoport Inc 20191213 0 14.73 15.1587 14.58 15.04 240845 15.04 up up correct
CYTH.US Cyclo Therapeutics Inc 20191213 0 0.24 0.245 0.24 0.245 132 24.5 up up correct
CYTK.US Cytokinetics Incorporated 20191213 0 9.98 10.7 9.8 10.65 1972219 10.65 up down incorrect
CYTO.US Auris Medical Holding Ltd 20191213 0 1.37 1.42 1.36 1.37 30386 1.37
CZNC.US Citizens & Northern Corporation 20191213 0 26.78 26.95 26.7 26.75 6439 24.1504 down down correct
CZR.US Caesars Entertainment Inc 20191213 0 54.63 55.76 54.15 54.89 800083 54.89 up up correct
CZWI.US Citizens Community Bancorp Inc 20191213 0 12.55 12.55 12.26 12.5 2145 12.0288 down down correct
DAKT.US Daktronics Inc 20191213 0 6.23 6.28 6.11 6.15 119437 6.0912 down down correct
DALN.US DallasNews Corporation Series A Common Stock 20191213 0 3.08 3.09 2.98 3.0515 6623 10.53 down up incorrect
DARE.US Daré Bioscience Inc 20191213 0 0.8022 0.815 0.79 0.8146 77979 0.8146 up up correct
DBVT.US DBV Technologies S.A 20191213 0 8.42 8.65 8.34 8.55 256314 8.55 up up correct
DBX.US Dropbox Inc 20191213 0 16.75 17.025 16.08 16.8 4183362 16.8 up up correct
DCOM.US Dime Community Bancshares Inc 20191213 0 20.3 20.5 20.23 20.48 239961 18.1795 up up correct
DCPH.US Deciphera Pharmaceuticals Inc 20191213 0 58.73 64.66 58.6727 64.63 672995 64.63 up up correct
DCTH.US Delcath Systems Inc 20191213 0 0.0399 0.0399 0.0371 0.039 447219 27.3 down down correct
DDOG.US Datadog Inc 20191213 0 36.2 39.13 36.01 38.79 4403967 38.79 up down incorrect
DENN.US Denny's Corporation 20191213 0 20.28 20.39 20.15 20.36 315755 20.36 up up correct
DFFN.US Diffusion Pharmaceuticals Inc 20191213 0 0.439 0.44 0.4 0.414 4478458 0.414 down down correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20191213 0 0.015 0.015 0.01 0.015 1114650 0.015
DGICA.US Donegal Group Inc 20191213 0 14.84 15 14.65 15 39767 13.7962 up up correct
DGICB.US Donegal Group Inc 20191213 0 11.6444 11.6444 11.64 11.64 481 10.8405 down up incorrect
DGII.US Digi International Inc 20191213 0 17.11 17.4 16.935 17 124741 17 down down correct
DGLY.US Digital Ally Inc 20191213 0 1.16 1.19 1.14 1.14 42460 1.14 down down correct
DHC.US Diversified Healthcare Trust 20191213 0 7.39 7.42 7.2 7.32 2108574 7.0744 down down correct
DHCNI.US DHCNI 20191213 0 24.4 24.88 24.38 24.88 23000 21.8221 up up correct
DHCNL.US Diversified Healthcare Trust 20191213 0 25.76 26 25.62 26 17860 25.0834 up up correct
DHIL.US Diamond Hill Investment Group Inc 20191213 0 140.06 141.5 139.21 141.3 23908 128.4859 up up correct
DIOD.US Diodes Incorporated 20191213 0 50.23 51.14 49.8396 50.7 260178 50.7 up up correct
DISCA.US Discovery Inc 20191213 0 32.52 32.67 32.13 32.34 2694032 32.34 down down correct
DISCK.US Discovery Inc 20191213 0 30.11 30.28 29.89 30.06 3990079 30.06 down down correct
DISH.US DISH Network Corporation 20191213 0 34.2 34.36 33.955 34.125 1366015 34.125 down down correct
DJCO.US Daily Journal Corporation 20191213 0 273.31 277.51 273.31 277.51 1341 277.51 up up correct
DKNG.US DraftKings Inc 20191213 0 10.09 10.09 10.09 10.09 125019 10.09
DLHC.US DLH Holdings Corp 20191213 0 4.0525 4.0948 4.01 4.04 21964 4.04 down down correct
DLPN.US Dolphin Entertainment Inc 20191213 0 0.5 0.5407 0.5 0.5201 125366 2.6005 up up correct
DLTH.US Duluth Holdings Inc 20191213 0 10.67 10.75 10.17 10.215 517432 10.215 down down correct
DLTR.US Dollar Tree Inc 20191213 0 92.39 93.92 91.92 93.59 3743739 93.59 up up correct
DMAC.US DiaMedica Therapeutics Inc 20191213 0 3.29 3.8 3.29 3.74 117773 3.74 up up correct
DMLP.US Dorchester Minerals L.P 20191213 0 17.52 17.54 17.41 17.46 179714 14.2192 down up incorrect
DMRC.US Digimarc Corporation 20191213 0 33.88 34.6 33.87 34.19 71497 34.19 up up correct
DMTK.US DermTech Inc 20191213 0 14 14 12.82 13.19 56576 13.19 down down correct
DNLI.US Denali Therapeutics Inc 20191213 0 18.8 19.27 18.63 18.9 195227 18.9 up up correct
DOCU.US DocuSign Inc 20191213 0 71.78 73.95 71.78 73.72 2317663 73.72 up up correct
DOGZ.US Dogness (International) Corporation 20191213 0 1.57 1.6 1.51 1.52 14482 1.52 down down correct
DOMO.US Domo Inc 20191213 0 23.54 24.62 23.32 24.34 484489 24.34 up up correct
DOOO.US BRP Inc 20191213 0 46.33 46.33 45.1 45.51 154253 45.2107 down down correct
DORM.US Dorman Products Inc 20191213 0 74.49 74.725 72.49 72.91 117151 72.91 down up incorrect
DOX.US Amdocs Limited 20191213 0 69.97 70.63 69.315 70.57 931363 67.8177 up down incorrect
DOYU.US DouYu International Holdings Limited 20191213 0 8.1 8.245 7.8 8.03 3503290 8.03 down down correct
DPRO.US Draganfly Inc. Common Shares 20191213 0 2.3635 2.3635 2.25 2.25 560 2.25 down down correct
DRIO.US DarioHealth Corp 20191213 0 6.68 6.68 6.02 6.16 56239 6.16 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20191213 0 50 50 50 50 0 50
DRNA.US Dicerna Pharmaceuticals Inc 20191213 0 26.75 27.68 26.16 26.79 703625 26.79 up up correct
DRRX.US DURECT Corporation 20191213 0 1.94 1.98 1.9 1.94 367053 1.94
DRTT.US DIRTT Environmental Solutions Ltd 20191213 0 3.41 3.41 3.33 3.33 7164 3.33 down up incorrect
DSGX.US The Descartes Systems Group Inc 20191213 0 41.2 41.54 40.54 40.68 138810 40.68 down down correct
DSKE.US Daseke Inc 20191213 0 3.47 3.66 3.3 3.4 182100 3.4 down up incorrect
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20191213 0 0.21 0.21 0.17 0.19 5100 0.19 down down correct
DSPG.US DSP Group Inc 20191213 0 15.74 15.75 15.4289 15.52 122553 15.52 down down correct
DSWL.US Deswell Industries Inc 20191213 0 2.7 2.72 2.7 2.71 2606 2.4339 up up correct
DTEA.US DAVIDsTEA Inc 20191213 0 1.76 1.7899 1.72 1.74 39319 1.74 down down correct
DTIL.US Precision BioSciences Inc 20191213 0 9.84 10.34 9.6 10.29 1242807 10.29 up up correct
DTSS.US Datasea Inc 20191213 0 2.42 2.4949 2.38 2.38 8826 2.38 down down correct
DTST.US Data Storage Corporation 20191213 0 0.1239 0.1305 0.121 0.1225 1679 0.1225 down up incorrect
DUO.US Fangdd Network Group Ltd 20191213 0 15.18 15.18 14.63 14.63 3668 14.63 down down correct
DUOT.US Duos Technologies Group Inc 20191213 0 7 7.21 6.706 6.72 2193 6.72 down down correct
DVAX.US Dynavax Technologies Corporation 20191213 0 6.55 6.94 6.4905 6.92 840760 6.92 up up correct
DWSN.US Dawson Geophysical Company 20191213 0 2.26 2.28 2.16 2.235 132813 2.235 down up incorrect
DXCM.US DexCom Inc 20191213 0 202 206.1296 199.52 203.83 1471835 203.83 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20191213 0 1.34 1.35 1.2739 1.3 15260 1.3 down down correct
DXPE.US DXP Enterprises Inc 20191213 0 40.23 40.38 39.51 40.15 47223 40.15 down down correct
DXYN.US The Dixie Group Inc 20191213 0 1.6 1.6 1.56 1.59 28773 1.59 down down correct
DYAI.US Dyadic International Inc 20191213 0 5.88 5.93 5.46 5.62 227940 5.62 down down correct
DYNT.US Dynatronics Corporation 20191213 0 0.6965 0.7299 0.6799 0.68 120869 0.68 down down correct
DZSI.US DZS Inc 20191213 0 7.84 8.14 7.84 8.04 47025 8.04 up up correct
EA.US Electronic Arts Inc 20191213 0 105.34 105.84 103.81 104.55 2451603 103.8945 down down correct
EAST.US Eastside Distilling Inc 20191213 0 2.93 2.96 2.78 2.8 40188 2.8 down down correct
EBAY.US eBay Inc 20191213 0 35.36 35.77 35.255 35.48 6952181 34.592 up down incorrect
EBAYL.US eBay Inc. NT 56 20191213 0 26.2 26.37 26.15 26.37 33265 24.5295 up up correct
EBIX.US Ebix Inc 20191213 0 32.99 33.72 32.56 32.82 281464 32.097 down down correct
EBMT.US Eagle Bancorp Montana Inc 20191213 0 22.12 22.34 22 22.29 15073 21.3959 up up correct
EBSB.US Meridian Bancorp Inc 20191213 0 20.21 20.31 20.02 20.29 148751 19.4004 up up correct
EBTC.US Enterprise Bancorp Inc 20191213 0 31.96 32.99 31.96 32.82 6178 31.1805 up up correct
ECHO.US Echo Global Logistics Inc 20191213 0 19.76 19.93 19.04 19.43 188893 19.43 down down correct
ECOL.US US Ecology Inc 20191213 0 55.96 56.25 54.42 55.01 99901 54.8259 down up incorrect
ECOLW.US US Ecology Inc 20191213 0 9.53 10.9 9.11 10.37 15925 10.37 up up correct
ECOR.US electroCore Inc 20191213 0 1.6 1.6 1.5 1.56 57275 1.56 down down correct
ECPG.US Encore Capital Group Inc 20191213 0 36.71 37.06 36.18 36.31 150615 36.31 down down correct
EDAP.US EDAP TMS S.A 20191213 0 4.56 4.6785 4.51 4.54 54466 4.54 down down correct
EDIT.US Editas Medicine Inc 20191213 0 30.33 30.57 29.58 29.9 702872 29.9 down up incorrect
EDRY.US EuroDry Ltd 20191213 0 7.7 7.94 7.41 7.94 4010 7.94 up up correct
EDSA.US Edesa Biotech Inc 20191213 0 4.3 4.49 4.25 4.25 8336 4.25 down up incorrect
EDUC.US Educational Development Corporation 20191213 0 6.617 6.66 6.57 6.62 5430 6.228 up down incorrect
EEFT.US Euronet Worldwide Inc 20191213 0 153.56 155.36 152.94 154.51 441314 154.51 up up correct
EFOI.US Energy Focus Inc 20191213 0 0.45 0.45 0.425 0.427 34794 2.135 down down correct
EFSC.US Enterprise Financial Services Corp 20191213 0 45.95 45.95 45.38 45.59 107970 43.804 down down correct
EGAN.US eGain Corporation 20191213 0 7.79 8.05 7.64 7.84 126524 7.84 up up correct
EGBN.US Eagle Bancorp Inc 20191213 0 46.85 47.49 46.475 46.9 130877 44.6461 up up correct
EGLE.US Eagle Bulk Shipping Inc 20191213 0 4.17 4.2526 4.14 4.22 197619 28.0619 up down incorrect
EGLX.US Enthusiast Gaming Holdings Inc 20191213 0 1.23 1.23 1.2 1.2 41738 1.2 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20191213 0 59.04 61.31 58.54 60 274595 60 up up correct
EH.US EHang Holdings Limited 20191213 0 12.45 13.7 12.12 12.9 290954 12.9 up up correct
EHTH.US eHealth Inc 20191213 0 93.38 95.38 92.42 95.01 354961 95.01 up up correct
EIGR.US Eiger BioPharmaceuticals Inc 20191213 0 12.77 13.11 12.55 12.96 220011 12.96 up down incorrect
EIOMX.US EIOMX 20191213 0 10.46 10.46 10.46 10.46 0 10.2022
EKSO.US Ekso Bionics Holdings Inc 20191213 0 0.59 0.6 0.58 0.5839 13016 8.7585 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20191213 0 0.51 0.585 0.5003 0.52 6731 9.36 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20191213 0 6.4 6.425 5.95 5.98 188965 5.98 down down correct
ELSE.US Electro 20191213 0 3.6728 3.7 3.6728 3.7 1774 3.7 up down incorrect
ELTK.US Eltek Ltd 20191213 0 3.5801 3.6174 3.5 3.51 47665 3.51 down down correct
EMCF.US Emclaire Financial Corp 20191213 0 31.712 32.75 31.712 32.75 382 29.8589 up up correct
EMKR.US EMCORE Corporation 20191213 0 3.04 3.09 2.93 3.07 36179 3.07 up up correct
EML.US The Eastern Company 20191213 0 29.45 29.79 28.896 29.79 10219 28.6929 up up correct
ENDP.US Endo International plc 20191213 0 4.77 4.8399 4.58 4.63 5322269 4.63 down down correct
ENG.US ENGlobal Corporation 20191213 0 1.01 1.03 0.9915 1.01 25119 1.01
ENLV.US Enlivex Therapeutics Ltd 20191213 0 8.11 8.5 8.11 8.38 4746 8.38 up up correct
ENOB.US Enochian Biosciences Inc 20191213 0 6.45 6.55 5.9536 5.98 56377 5.98 down down correct
ENPH.US Enphase Energy Inc 20191213 0 23.9 25.5 23.9 24.62 6523306 24.62 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20191213 0 10.34 10.34 10.34 10.34 2982 10.34
ENSG.US The Ensign Group Inc 20191213 0 43.5 43.55 42.49 42.95 209845 42.6357 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20191213 0 65.6 66.71 65.52 66.61 161479 66.61 up up correct
ENTG.US Entegris Inc 20191213 0 49.49 50.35 49.11 50.01 825625 49.6161 up up correct
ENTX.US Entera Bio Ltd 20191213 0 2.27 2.27 1.89 2.24 71014 2.24 down down correct
ENTXW.US Entera Bio Ltd. WT EXP 062723 20191213 0 0.0701 0.1 0.0701 0.1 4201 0.1 up up correct
ENVB.US Enveric Biosciences Inc 20191213 0 1.98 2.021 1.91 1.97 26032 7.88 down down correct
EOLS.US Evolus Inc 20191213 0 12.4 12.8037 11.99 12.1 516167 12.1 down down correct
EPAY.US Bottomline Technologies (de) Inc 20191213 0 50.04 52.31 49.9 52.21 540007 52.21 up down incorrect
EPIX.US ESSA Pharma Inc 20191213 0 5.98 6.1372 5.9006 6 37519 6 up up correct
EPSN.US Epsilon Energy Ltd 20191213 0 3.47 3.47 3.23 3.39 10530 3.39 down down correct
EPZM.US Epizyme Inc 20191213 0 17.56 18.06 17.5003 17.71 553637 17.71 up up correct
EQ.US Equillium Inc 20191213 0 4.76 5.1 4.6804 5 57379 5 up down incorrect
EQBK.US Equity Bancshares Inc 20191213 0 30.08 30.38 29.67 30.38 41507 30.3093 up down incorrect
EQIX.US Equinix Inc. (REIT) 20191213 0 547.67 552.73 543.11 551.84 553615 535.2274 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20191213 0 9.04 9.145 9.01 9.06 4163854 8.7359 up up correct
ERIE.US Erie Indemnity Company 20191213 0 168.69 169.97 168.41 168.8 71738 160.6797 up up correct
ERII.US Energy Recovery Inc 20191213 0 9.09 9.2 9.04 9.15 135555 9.15 up up correct
ESBK.US Elmira Savings Bank 20191213 0 15.19 15.19 14.9 14.94 8377 13.6295 down down correct
ESCA.US Escalade Incorporated 20191213 0 10.62 10.74 10.07 10.18 26913 9.4904 down up incorrect
ESEA.US Euroseas Ltd 20191213 0 0.43 0.43 0.39 0.3951 33594 3.1608 down down correct
ESGR.US Enstar Group Limited 20191213 0 206.64 208 204.63 206.29 21144 206.29 down down correct
ESGRO.US Enstar Group Limited 20191213 0 26.6126 26.69 26.6114 26.69 7458 23.4382 up down incorrect
ESGRP.US Enstar Group Limited 20191213 0 26.95 27.06 26.87 27.06 4652 23.8671 up down incorrect
ESLT.US Elbit Systems Ltd 20191213 0 165.57 166.55 165.4845 165.95 5667 161.405 up up correct
ESPR.US Esperion Therapeutics Inc 20191213 0 51.33 51.43 49.19 49.66 327806 49.66 down down correct
ESQ.US Esquire Financial Holdings Inc 20191213 0 24.77 25.39 24.69 25.13 16871 25.13 up up correct
ESSA.US ESSA Bancorp Inc 20191213 0 17.03 17.15 16.86 16.99 8347 15.9814 down up incorrect
ESTA.US Establishment Labs Holdings Inc 20191213 0 25.71 25.715 25.225 25.45 110241 25.45 down down correct
ESXB.US Community Bankers Trust Corporation 20191213 0 8.96 9.05 8.67 8.83 26100 8.2727 down down correct
ET.US PE 20191213 0 24.65 24.84 24.6 24.84 98610 21.7771 up up correct
ETNB.US 89bio Inc 20191213 0 29.84 32.31 29.23 31.69 60297 31.69 up up correct
ETON.US Eton Pharmaceuticals Inc 20191213 0 6.49 6.6 6.24 6.28 44666 6.28 down down correct
ETSY.US Etsy Inc 20191213 0 43.1 43.37 41.9 42.29 2158120 42.29 down down correct
ETTX.US Entasis Therapeutics Holdings Inc 20191213 0 5.29 5.325 5.25 5.25 3253 5.25 down down correct
EVBG.US Everbridge Inc 20191213 0 80.56 80.92 79.73 80.26 355722 80.26 down up incorrect
EVER.US EverQuote Inc 20191213 0 34.82 35.46 32.35 33.16 286200 33.16 down down correct
EVFM.US Evofem Biosciences Inc 20191213 0 6.19 6.2644 6.03 6.13 49616 6.13 down up incorrect
EVGN.US Evogene Ltd 20191213 0 1.4603 1.4603 1.4163 1.4163 1653 1.4163 down down correct
EVK.US Ever 20191213 0 1.6334 1.6389 1.51 1.51 1268 1.51 down down correct
EVLO.US Evelo Biosciences Inc 20191213 0 4.45 4.5 4.3 4.38 43009 4.38 down down correct
EVOK.US Evoke Pharma Inc 20191213 0 1.62 1.62 1.57 1.62 126993 1.62
EVOL.US Evolving Systems Inc 20191213 0 0.91 0.91 0.88 0.9049 34580 0.9049 down down correct
EVOP.US EVO Payments Inc 20191213 0 25.62 26.74 25.26 26.57 995182 26.57 up up correct
EWBC.US East West Bancorp Inc 20191213 0 47.86 48.77 47.31 47.77 1099067 45.5573 down down correct
EXAS.US Exact Sciences Corporation 20191213 0 86.18 88.38 86.18 87.2 1974899 87.2 up up correct
EXC.US Exelon Corporation 20191213 0 44.1 44.13 43.565 43.82 7198817 40.8198 down down correct
EXEL.US Exelixis Inc 20191213 0 18.26 18.32 17.68 17.82 3079206 17.82 down down correct
EXLS.US ExlService Holdings Inc 20191213 0 69.46 69.875 69.24 69.71 142691 69.71 up up correct
EXPD.US Expeditors International of Washington Inc 20191213 0 76.28 77.07 75.09 76.15 1260288 74.4935 down down correct
EXPE.US Expedia Group Inc 20191213 0 113.61 114.55 112.72 112.76 2110534 112.3426 down down correct
EXPI.US eXp World Holdings Inc 20191213 0 11.82 11.99 11.64 11.99 179975 5.9848 up up correct
EXPO.US Exponent Inc 20191213 0 65.96 66.68 65.21 66.64 359190 65.4814 up up correct
EXTR.US Extreme Networks Inc 20191213 0 6.79 7.06 6.78 6.99 1802128 6.99 up up correct
EYE.US National Vision Holdings Inc 20191213 0 31.58 31.82 31.17 31.53 519794 31.53 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20191213 0 6.89 6.96 6.58 6.7 44277 6.7 down down correct
EYEN.US Eyenovia Inc 20191213 0 3.33 3.37 3.1256 3.3 61657 3.3 down down correct
EYES.US Second Sight Medical Products Inc 20191213 0 0.78 0.78 0.7675 0.7755 22222 6.204 down down correct
EYESW.US Second Sight Medical Products Inc. Warrants 20191213 0 0.151 0.16 0.15 0.16 10344 1.28 up up correct
EYPT.US EyePoint Pharmaceuticals Inc 20191213 0 1.5 1.53 1.48 1.5 471070 15
EZPW.US EZCORP Inc 20191213 0 6.28 6.36 6.11 6.34 1023677 6.34 up down incorrect
FAMI.US Farmmi Inc 20191213 0 0.9969 1.15 0.91 0.92 284353 0.92 down down correct
FANG.US Diamondback Energy Inc 20191213 0 86.69 87.7519 85.05 85.09 1271988 80.4414 down down correct
FANH.US Fanhua Inc 20191213 0 25.09 25.26 24.92 25.15 251102 22.292 up up correct
FARM.US Farmer Bros. Co 20191213 0 16.61 16.8 16.48 16.75 77761 16.75 up up correct
FARO.US FARO Technologies Inc 20191213 0 52.56 53.14 51.88 52.03 64495 52.03 down down correct
FAST.US Fastenal Company 20191213 0 37.49 37.94 36.935 37.03 4048541 35.0643 down down correct
FAT.US FAT Brands Inc 20191213 0 4.9389 4.95 4.85 4.86 9981 4.6379 down down correct
FATE.US Fate Therapeutics Inc 20191213 0 19.13 19.35 18.54 18.79 509484 18.79 down down correct
FB.US Meta Platforms Inc. 20191213 0 196.4 196.8 193.17 194.11 18605650 194.11 down down correct
FBIO.US Fortress Biotech Inc 20191213 0 1.94 2.055 1.93 1.96 161009 1.96 up up correct
FBIOP.US Fortress Biotech Inc 20191213 0 20.1133 20.43 19.75 20.13 12841 16.0884 up up correct
FBIZ.US First Business Financial Services Inc 20191213 0 25.97 26.05 25.795 25.98 19334 24.3632 up up correct
FBMS.US The First Bancshares Inc 20191213 0 33.69 33.8 33.25 33.62 31619 32.5233 down down correct
FBNC.US First Bancorp 20191213 0 40.11 40.32 39.745 40.27 45670 38.3426 up up correct
FBRX.US Forte Biosciences Inc 20191213 0 0.5303 0.5699 0.5303 0.5465 65676 8.1975 up up correct
FCAP.US First Capital Inc 20191213 0 62 64 61.66 63.5 7408 61.1063 up up correct
FCBC.US First Community Bankshares Inc 20191213 0 30.5 30.62 30.21 30.53 18693 28.1372 up up correct
FCCO.US First Community Corporation 20191213 0 21.99 21.99 21.7725 21.89 4179 20.6953 down down correct
FCCY.US 1st Constitution Bancorp 20191213 0 21.5 21.65 21.36 21.65 17095 20.713 up up correct
FCEL.US FuelCell Energy Inc 20191213 0 0.7647 0.78 0.64 0.6842 28974500 0.6842 down down correct
FCFS.US FirstCash Inc 20191213 0 80.45 80.82 79.146 79.98 345145 77.5048 down down correct
FCNCA.US First Citizens BancShares Inc 20191213 0 529.32 531.17 523.31 529.9 64240 526.5218 up up correct
FCRD.US First Eagle Alternative Capital BDC Inc 20191213 0 6.71 6.73 6.61 6.64 76500 5.0002 down down correct
FCREX.US FCREX 20191213 0 12.98 12.98 12.98 12.98 0 11.4251
FCRIX.US FCRIX 20191213 0 13.02 13.02 13.02 13.02 0 11.3921
FCRUX.US FCRUX 20191213 0 12.99 12.99 12.99 12.99 0 12.99
FDBC.US Fidelity D & D Bancorp Inc 20191213 0 62.25 63.34 62.25 63.2 4295 60.3167 up up correct
FDUS.US Fidus Investment Corporation 20191213 0 15.28 15.28 15.15 15.2 80001 12.3292 down down correct
FDUSG.US FDUSG 20191213 0 25.58 25.71 25.38 25.71 3300 22.9575 up up correct
FDUSZ.US Fidus Investment Corporation 20191213 0 26.128 26.17 26.09 26.13 1900 23.1774 up up correct
FEIM.US Frequency Electronics Inc 20191213 0 9.64 9.69 9.17 9.21 89331 9.21 down down correct
FELE.US Franklin Electric Co. Inc 20191213 0 57.08 57.39 55.62 56.02 124508 54.9361 down down correct
FENC.US Fennec Pharmaceuticals Inc 20191213 0 6.2 6.28 6 6.0999 16095 6.0999 down down correct
FEYE.US Mandiant Inc 20191213 0 16.53 16.575 16.125 16.2 2890929 16.2 down up incorrect
FFBC.US First Financial Bancorp 20191213 0 25.21 25.24 24.85 25.14 396524 22.8438 down down correct
FFBW.US FFBW Inc 20191213 0 11.43 11.46 11.43 11.46 1563 9.7698 up up correct
FFHL.US Fuwei Films (Holdings) Co. Ltd 20191213 0 3.04 3.14 2.9523 3.01 45779 3.01 down down correct
FFIC.US Flushing Financial Corporation 20191213 0 21.01 21.2 20.82 21.12 74138 19.1686 up up correct
FFIN.US First Financial Bankshares Inc 20191213 0 35.22 35.46 34.78 35.2 268048 34.1782 down down correct
FFIV.US F5 Networks Inc 20191213 0 142.54 143.06 138.99 139.25 974884 139.25 down up incorrect
FFNW.US First Financial Northwest Inc 20191213 0 15 15.06 14.9 14.9 3015 13.9285 down up incorrect
FFWM.US First Foundation Inc 20191213 0 16.94 17.05 16.63 16.75 102311 16.1965 down down correct
FGBI.US First Guaranty Bancshares Inc 20191213 0 21.5984 21.83 21.5984 21.83 5029 18.2263 up up correct
FGEN.US FibroGen Inc 20191213 0 47.55 48.49 46.54 46.69 494753 46.69 down up incorrect
FGF.US FG Financial Group Inc 20191213 0 4.9044 4.97 4.82 4.936 6862 4.936 up up correct
FGFPP.US FG Financial Group Inc 20191213 0 26.5 26.5 26.5 26.5 0 22.5643
FHB.US First Hawaiian Inc 20191213 0 29.15 29.25 28.61 28.94 782048 26.4299 down down correct
FIBK.US First Interstate BancSystem Inc 20191213 0 42.38 42.5 41.52 41.78 186545 37.9251 down down correct
FINW.US FinWise Bancorp Common Stock 20191213 0 198.035 198.035 198.035 198.035 0 198.035
FISI.US Financial Institutions Inc 20191213 0 32.52 32.85 32.16 32.41 19765 29.6459 down down correct
FISV.US Fiserv Inc 20191213 0 114.83 116.89 113.6 116.75 2345448 116.75 up up correct
FITB.US Fifth Third Bancorp 20191213 0 31.41 31.64 30.945 30.97 4613360 28.5302 down down correct
FITBI.US Fifth Third Bancorp 20191213 0 28.58 28.9283 28.39 28.74 84844 25.4635 up up correct
FITBO.US Fifth Third Bancorp 20191213 0 25.58 25.69 25.5 25.69 33000 23.2162 up up correct
FITBP.US Fifth Third Bancorp 20191213 0 26.86 27.12 26.86 27.1 11200 24.1215 up up correct
FIVE.US Five Below Inc 20191213 0 126.11 126.3111 122.82 123.86 1023385 123.86 down down correct
FIVN.US Five9 Inc 20191213 0 64.94 66.46 64.63 65.98 309601 65.98 up up correct
FIXX.US Homology Medicines Inc 20191213 0 20.18 21.41 20.18 20.71 206124 20.71 up up correct
FIZZ.US National Beverage Corp 20191213 0 54.34 54.76 51.74 52 1113142 23.0022 down down correct
FKWL.US Franklin Wireless Corp 20191213 0 2.23 2.23 2.23 2.23 1000 2.23
FLDM.US Fluidigm Corporation 20191213 0 3.06 3.17 3 3.165 2177258 3.165 up up correct
FLEX.US Flex Ltd 20191213 0 12 12.25 11.94 12 3447083 12
FLGT.US Fulgent Genetics Inc 20191213 0 13.59 14.2805 13.0962 13.57 316706 13.57 down up incorrect
FLIC.US The First of Long Island Corporation 20191213 0 24.67 24.755 24.52 24.74 37152 22.8307 up up correct
FLL.US Full House Resorts Inc 20191213 0 3.42 3.42 3.285 3.4 49162 3.4 down up incorrect
FLMN.US Falcon Minerals Corporation 20191213 0 6.44 6.52 6.35 6.43 234536 5.3642 down down correct
FLMNW.US Falcon Minerals Corporation WT EXP 072122 20191213 0 0.25 0.2601 0.25 0.26 2003 0.26 up up correct
FLNT.US Fluent Inc 20191213 0 2.05 2.1393 2.04 2.11 372940 2.11 up down incorrect
FLWS.US 1 20191213 0 13.2 13.66 13.2 13.58 332385 13.58 up up correct
FLXN.US Flexion Therapeutics Inc 20191213 0 20.64 20.92 19.69 19.795 654661 19.795 down down correct
FLXS.US Flexsteel Industries Inc 20191213 0 20.02 20.03 19.49 20.03 30113 18.8733 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20191213 0 26.6 27 26.27 26.82 12533 25.1625 up up correct
FMBH.US First Mid Bancshares Inc 20191213 0 35.62 35.62 35.08 35.51 25905 33.8115 down down correct
FMBI.US First Midwest Bancorp Inc 20191213 0 22.89 23.09 22.72 22.79 691488 21.0647 down down correct
FMNB.US Farmers National Banc Corp 20191213 0 15.68 15.89 15.48 15.84 29147 14.8696 up up correct
FNCB.US FNCB Bancorp Inc 20191213 0 7.93 8.05 7.7776 7.93 29471 7.4064
FNHC.US FedNat Holding Company 20191213 0 16.55 16.79 16.46 16.55 92746 15.9528
FNKO.US Funko Inc 20191213 0 14.92 15.2 14.72 15.15 518089 15.15 up down incorrect
FNLC.US The First Bancorp Inc 20191213 0 28.9263 29.48 28.65 29.4 8231 26.6996 up up correct
FNWB.US First Northwest Bancorp 20191213 0 17.73 17.99 17.73 17.99 9903 17.449 up up correct
FNWD.US Finward Bancorp Common Stock 20191213 0 45.7 45.8 45.7 45.8 400 42.8517 up up correct
FOCS.US Focus Financial Partners Inc 20191213 0 28.24 28.99 27.91 28.72 515859 28.72 up down incorrect
FOLD.US Amicus Therapeutics Inc 20191213 0 9.49 9.61 9.32 9.43 5401531 9.43 down down correct
FONR.US FONAR Corporation 20191213 0 20.24 20.24 20.06 20.19 7730 20.19 down down correct
FORD.US Forward Industries Inc 20191213 0 0.97 1 0.9682 1 11135 1 up up correct
FORM.US FormFactor Inc 20191213 0 25.01 25.4 24.83 25.17 801511 25.17 up up correct
FORR.US Forrester Research Inc 20191213 0 42.1 42.2 40.4 41.54 80391 41.54 down down correct
FORTY.US Formula Systems (1985) Ltd 20191213 0 72 72 71.2674 71.5083 842 69.5626 down up incorrect
FOSL.US Fossil Group Inc 20191213 0 7.76 7.76 7.47 7.55 1646628 7.55 down down correct
FOX.US Fox Corporation 20191213 0 35.92 36.11 35.64 35.86 1363637 34.8576 down down correct
FOXA.US Fox Corporation 20191213 0 36.73 36.99 36.505 36.77 5970920 35.7754 up up correct
FOXF.US Fox Factory Holding Corp 20191213 0 67.9 68.1917 64.31 64.78 128278 64.78 down down correct
FPAY.US FlexShopper Inc 20191213 0 2.17 2.19 2.12 2.18 110539 2.18 up down incorrect
FRAF.US Franklin Financial Services Corporation 20191213 0 37.65 38.45 37.3 37.58 7029 34.5725 down down correct
FRBA.US First Bank 20191213 0 11.25 11.49 11.23 11.32 22279 11.0264 up up correct
FRBK.US Republic First Bancorp Inc 20191213 0 3.93 3.99 3.91 3.95 275217 3.95 up up correct
FREQ.US Frequency Therapeutics Inc 20191213 0 18.95 19.82 18.45 18.48 146173 18.48 down down correct
FRG.US Franchise Group Inc 20191213 0 17.3 25.8 17.3 25.8 22500 23.4631 up up correct
FRGI.US Fiesta Restaurant Group Inc 20191213 0 9.26 9.29 9.06 9.22 223263 9.22 down down correct
FRHC.US Freedom Holding Corp 20191213 0 14.5 14.85 14.39 14.84 148053 14.84 up up correct
FRME.US First Merchants Corporation 20191213 0 41.22 41.43 40.83 41.11 229639 38.6893 down up incorrect
FROPX.US FROPX 20191213 0 19.19 19.19 19.19 19.19 0 15.5092
FRPH.US FRP Holdings Inc 20191213 0 49.71 51.18 49.71 51.18 11253 51.18 up up correct
FRPT.US Freshpet Inc 20191213 0 57.04 57.855 56.7 57.31 241549 57.31 up down incorrect
FRST.US Primis Financial Corp 20191213 0 16.4 16.49 16.26 16.46 84132 15.412 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20191213 0 1.0815 1.0815 1.07 1.0732 3892 1.0732 down up incorrect
FRTA.US Forterra Inc 20191213 0 10.54 10.86 10.375 10.71 248479 10.71 up up correct
FSBW.US FS Bancorp Inc 20191213 0 63.29 63.9 62.64 63.55 16302 30.7178 up down incorrect
FSEA.US First Seacoast Bancorp 20191213 0 9.2684 9.35 9.2 9.35 12397 9.35 up up correct
FSFG.US First Savings Financial Group Inc 20191213 0 67.74 67.95 67.31 67.4 7408 21.8089 down up incorrect
FSLR.US First Solar Inc 20191213 0 55.13 56.025 54.51 54.98 587710 54.98 down down correct
FSTR.US L.B. Foster Company 20191213 0 19.91 20.18 19.03 19.63 23626 19.63 down down correct
FSTX.US F 20191213 0 3.99 4.1 3.89 4 110240 16 up down incorrect
FSV.US FirstService Corporation 20191213 0 90.86 91.46 90.775 91.46 106579 90.4447 up up correct
FTDR.US Frontdoor Inc 20191213 0 45.57 47.35 45.2973 47.14 602626 47.14 up up correct
FTEK.US Fuel Tech Inc 20191213 0 0.92 0.92 0.89 0.8981 26071 0.8981 down down correct
FTFT.US Future FinTech Group Inc 20191213 0 0.501 0.57 0.475 0.4772 1002481 0.4772 down down correct
FTNT.US Fortinet Inc 20191213 0 104.32 106.65 104.0101 105.64 1173637 105.64 up up correct
FULC.US Fulcrum Therapeutics Inc 20191213 0 13.43 13.43 11.42 11.76 36213 11.76 down down correct
FULT.US Fulton Financial Corporation 20191213 0 17.59 17.76 17.43 17.66 566581 16.1537 up up correct
FUNC.US First United Corporation 20191213 0 23.99 24.5 23.8781 24.5 47127 22.8511 up up correct
FUND.US Sprott Focus Trust Inc 20191213 0 7.11 7.1154 7.087 7.09 27838 5.9377 down down correct
FUSB.US First US Bancshares Inc 20191213 0 10.65 10.8257 10.5 10.55 9046 10.2736 down down correct
FUTU.US Futu Holdings Limited 20191213 0 10.17 10.38 10.15 10.15 78382 10.15 down down correct
FUV.US Arcimoto Inc 20191213 0 1.68 1.72 1.67 1.7 184143 1.7 up down incorrect
FVCB.US FVCBankcorp Inc 20191213 0 17.02 17.2 16.92 17.04 14400 17.04 up down incorrect
FVE.US Five Star Senior Living Inc 20191213 0 4.4805 4.5 4.34 4.42 21520 4.42 down down correct
FWBI.US First Wave BioPharma Inc 20191213 0 0.8 0.8459 0.76 0.7722 347204 0.7722 down down correct
FWONA.US Formula One Group 20191213 0 41.75 42.6 41.36 41.68 77605 41.68 down down correct
FWONK.US Formula One Group 20191213 0 43.9 44.95 43.51 43.85 943409 43.85 down down correct
FWRD.US Forward Air Corporation 20191213 0 70.15 70.58 69 69.21 184425 67.7084 down down correct
FXNC.US First National Corporation 20191213 0 20.162 20.4 20.025 20.4 2573 19.3685 up up correct
GABC.US German American Bancorp Inc 20191213 0 34.62 34.84 34.39 34.79 39761 33.2085 up up correct
GAIA.US Gaia Inc 20191213 0 8.61 8.66 8.5 8.63 41703 8.63 up up correct
GAIN.US Gladstone Investment Corporation 20191213 0 14.72 14.83 14.63 14.76 176136 12.5523 up up correct
GALT.US Galectin Therapeutics Inc 20191213 0 2.96 3.05 2.86 2.88 262000 2.88 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20191213 0 1.15 1.1519 1.15 1.1519 865 17.2785 up down incorrect
GASS.US StealthGas Inc 20191213 0 3.56 3.65 3.52 3.59 29167 3.59 up down incorrect
GBCI.US Glacier Bancorp Inc 20191213 0 44.85 45.12 44.3 44.63 194232 41.914 down down correct
GBDC.US Golub Capital BDC Inc 20191213 0 17.3937 17.5147 17.3587 17.4808 639143 14.5582 up up correct
GBLI.US Global Indemnity Group LLC 20191213 0 28.57 28.88 28.57 28.65 8337 26.2628 up up correct
GBLIL.US Global Indemnity Limited SUB NT 47 20191213 0 26.4408 26.51 26.4408 26.51 804 22.754 up down incorrect
GBT.US Global Blood Therapeutics Inc 20191213 0 76.4 77.67 75.29 76.88 784690 76.88 up down incorrect
GCBC.US Greene County Bancorp Inc 20191213 0 28.62 29.23 28.51 28.51 1802 27.479 down down correct
GCMG.US GCM Grosvenor Inc 20191213 0 10.22 10.22 10.22 10.22 0 9.935
GCREX.US Griffin Institutional Access Real Estate 20191213 0 26.61 26.61 26.61 26.61 0 23.6431
GDEN.US Golden Entertainment Inc 20191213 0 18.65 18.85 18.4471 18.65 56874 18.65
GDS.US GDS Holdings Limited 20191213 0 49.33 49.76 48.92 49.06 609437 49.06 down down correct
GDYN.US Grid Dynamics Holdings Inc 20191213 0 10.8 10.925 10.8 10.87 69352 10.87 up up correct
GECC.US Great Elm Capital Corporation 20191213 0 7.79 7.9 7.7748 7.89 70016 6.3589 up down incorrect
GECCM.US GECCM 20191213 0 25.4475 25.69 25.42 25.45 1808 23.9983 up up correct
GECCN.US Great Elm Capital 20191213 0 24.85 24.863 24.832 24.84 3200 21.6115 down down correct
GEG.US Great Elm Group Inc 20191213 0 3.0365 3.25 3.0365 3.25 3192 3.25 up up correct
GENC.US Gencor Industries Inc 20191213 0 12.347 12.55 11.67 12.55 46095 12.55 up down incorrect
GENE.US Genetic Technologies Limited 20191213 0 2.1 2.15 2 2.0603 44851 2.0603 down down correct
GEOS.US Geospace Technologies Corporation 20191213 0 16.67 16.91 16.36 16.88 28639 16.88 up up correct
GERN.US Geron Corporation 20191213 0 1.49 1.51 1.47 1.5 1264087 1.5 up up correct
GEVO.US Gevo Inc 20191213 0 2.39 2.39 2.27 2.2999 43415 2.2999 down down correct
GFED.US Guaranty Federal Bancshares Inc 20191213 0 25.97 26.34 25.87 26.15 1942 24.4445 up up correct
GFN.US General Finance Corporation 20191213 0 10.86 11.07 10.84 10.86 33704 10.86
GGAL.US Grupo Financiero Galicia S.A 20191213 0 14.15 15.05 14 14.75 1666721 14.478 up up correct
GH.US Guardant Health Inc 20191213 0 73.95 76.03 73.01 75.9 668443 75.9 up down incorrect
GHSI.US Guardion Health Sciences Inc 20191213 0 1.11 1.32 1.098 1.206 1287850 1.206 up up correct
GIFI.US Gulf Island Fabrication Inc 20191213 0 5.08 5.17 5.0105 5.03 127774 5.03 down down correct
GIGM.US GigaMedia Limited 20191213 0 2.46 2.53 2.45 2.53 17706 2.53 up up correct
GIII.US G 20191213 0 31.73 32.22 30.95 31.97 982029 31.97 up up correct
GILD.US Gilead Sciences Inc 20191213 0 66.25 66.805 65.46 65.77 8198942 60.6139 down down correct
GILT.US Gilat Satellite Networks Ltd 20191213 0 7.58 7.8399 7.58 7.76 16617 6.6974 up down incorrect
GIREX.US Griffin Institutional Access Real Estate 20191213 0 27.47 27.47 27.47 27.47 0 24.4073
GLAD.US Gladstone Capital Corporation 20191213 0 10.51 10.51 10.4 10.44 200004 8.6747 down down correct
GLADL.US GLADL 20191213 0 25.63 25.83 25.56 25.83 4500 23.1606 up up correct
GLBFX.US GL Beyond Income Fund 20191213 0 1.26 1.26 1.26 1.26 0 1.1005
GLBS.US Globus Maritime Limited 20191213 0 1.22 1.24 1.15 1.2082 77339 120.82 down down correct
GLBZ.US Glen Burnie Bancorp 20191213 0 10.7143 10.7143 10.52 10.52 15809 9.8426 down up incorrect
GLDD.US Great Lakes Dredge & Dock Corporation 20191213 0 11.59 11.74 11.48 11.63 321699 11.63 up up correct
GLG.US TD Holdings Inc 20191213 0 1.89 1.9007 1.78 1.81 195394 1.81 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20191213 0 6.06 6.3499 6.02 6.06 87171 6.06
GLNG.US Golar LNG Limited 20191213 0 13.42 13.72 13.11 13.17 920381 13.17 down up incorrect
GLPG.US Galapagos NV 20191213 0 210.5 212.14 207.36 209.21 203538 209.21 down down correct
GLPI.US Gaming and Leisure Properties Inc 20191213 0 41 41.22 40.56 41.14 1083776 37.2369 up up correct
GLRE.US Greenlight Capital Re Ltd 20191213 0 10.21 10.34 10.16 10.2 110809 10.2 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20191213 0 27.33 27.33 27.33 27.33 0 24.2829
GLYC.US GlycoMimetics Inc 20191213 0 6.18 6.29 5.8875 5.96 139439 5.96 down up incorrect
GMBL.US Esports Entertainment Group Inc 20191213 0 0.2999 0.2999 0.2824 0.2999 317 4.4985
GMDA.US Gamida Cell Ltd 20191213 0 4.88 5 4.71 4.8 22992 4.8 down up incorrect
GMREX.US Griffin Inst Access Real Estate Fund Cl 20191213 0 27.07 27.07 27.07 27.07 0 24.0518
GNCA.US Genocea Biosciences Inc 20191213 0 2.2 2.25 2.15 2.19 83544 2.19 down down correct
GNFT.US Genfit SA 20191213 0 16.72 17.1048 16.6 16.6 70997 16.6 down down correct
GNLN.US Greenlane Holdings Inc 20191213 0 2.9 2.93 2.75 2.82 229230 2.82 down down correct
GNPX.US Genprex Inc 20191213 0 0.26 0.28 0.25 0.2699 221849 0.2699 up up correct
GNSS.US Genasys Inc 20191213 0 3.48 3.5 3.38 3.42 166341 3.42 down up incorrect
GNTX.US Gentex Corporation 20191213 0 28.92 28.9387 27.66 27.75 1447601 26.8735 down down correct
GNTY.US Guaranty Bancshares Inc 20191213 0 33.24 34.01 32.96 33.68 29064 28.7697 up down incorrect
GNUS.US Genius Brands International Inc 20191213 0 0.322 0.33 0.3 0.3 286447 0.3 down down correct
GO.US Grocery Outlet Holding Corp 20191213 0 30.48 31.25 30.04 30.92 596787 30.92 up up correct
GOEV.US Canoo Inc 20191213 0 10.1 10.1 10.1 10.1 2219 10.1
GOEVW.US Canoo Holdings Ltd 20191213 0 0.88 0.88 0.8 0.85 1552 0.85 down down correct
GOGL.US Golden Ocean Group Limited 20191213 0 5.55 5.55 5.39 5.42 326061 4.5671 down down correct
GOGO.US Gogo Inc 20191213 0 5.44 5.71 5.36 5.58 1013885 5.58 up up correct
GOOD.US Gladstone Commercial Corporation 20191213 0 22.3 22.47 22.13 22.32 155372 18.8519 up up correct
GOODN.US Gladstone Commercial Corporation 20191213 0 26.178 26.19 26.15 26.16 1500 22.6842 down down correct
GOOG.US Alphabet Inc 20191213 0 1347.95 1353.093 1343.87 1347.83 1549425 1347.83 down down correct
GOOGL.US Alphabet Inc 20191213 0 1347.9 1351.35 1341.66 1346.87 1633190 1346.87 down down correct
GOSS.US Gossamer Bio Inc 20191213 0 25.47 26.35 25.26 25.37 286846 25.37 down down correct
GOVX.US GeoVax Labs Inc 20191213 0 0.0006 0.0006 0.0005 0.0005 126 20 down down correct
GP.US GreenPower Motor Company Inc 20191213 0 0.211 0.211 0.2109 0.2109 1000 1.4763 down up incorrect
GPP.US Green Plains Partners LP 20191213 0 13.87 13.9726 13.68 13.76 61710 11.8996 down down correct
GPRE.US Green Plains Inc 20191213 0 15.05 15.5 14.78 15.17 680747 15.17 up up correct
GPRO.US GoPro Inc 20191213 0 4.39 4.48 4.31 4.42 2961044 4.42 up down incorrect
GRBK.US Green Brick Partners Inc 20191213 0 11.33 11.38 11.13 11.28 97529 11.28 down down correct
GREE.US Greenidge Generation Holdings Inc 20191213 0 17.5652 17.5652 16.4348 17.3913 37375 8.9897 down down correct
GRFS.US Grifols S.A 20191213 0 22.86 23.18 22.75 22.77 491138 21.9093 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20191213 0 27.78 27.78 27.78 27.78 0 24.6828
GRIN.US Grindrod Shipping Holdings Ltd 20191213 0 6.4 6.52 6.38 6.5 4350 6.1795 up up correct
GRMN.US Garmin Ltd 20191213 0 97.28 97.69 96.5 97.43 530477 93.2232 up up correct
GRNQ.US Greenpro Capital Corp 20191213 0 0.4457 0.45 0.4457 0.4457 2484 0.4457
GROM.US Grom Social Enterprises Inc. Common Stock 20191213 0 0.1139 0.1139 0.1139 0.1139 2500 3.6448
GROW.US U.S. Global Investors Inc 20191213 0 1.3 1.3222 1.29 1.3 30029 1.2663
GRPN.US Groupon Inc 20191213 0 2.75 2.78 2.6 2.61 404302 52.2 down down correct
GRTS.US Gritstone bio Inc 20191213 0 10.15 10.19 9.02 9.24 212568 9.24 down down correct
GRTX.US Galera Therapeutics Inc 20191213 0 9.07 9.99 9.07 9.84 35810 9.84 up up correct
GRVY.US Gravity Co. Ltd 20191213 0 37.24 38.09 36.38 37.5 40698 37.5 up up correct
GRWG.US GrowGeneration Corp 20191213 0 4.58 4.58 4.31 4.39 77045 4.39 down down correct
GSBC.US Great Southern Bancorp Inc 20191213 0 62.44 62.85 62.2575 62.55 25415 57.679 up down incorrect
GSHD.US Goosehead Insurance Inc 20191213 0 39.06 40.09 38.855 39.98 100189 39.0158 up up correct
GSIT.US GSI Technology Inc 20191213 0 7.19 7.34 7.12 7.25 30471 7.25 up up correct
GSKY.US GreenSky Inc 20191213 0 6.95 7.21 6.88 7.2 508059 7.2 up up correct
GSM.US Ferroglobe PLC 20191213 0 0.9871 1 0.85 0.9975 524664 0.9975 up up correct
GSMG.US Glory Star New Media Group Holdings Limited 20191213 0 8.51 9.45 8.01 8.92 150460 8.92 up down incorrect
GSMGW.US Glory Star New Media Group Holdings Limited 20191213 0 0.07 0.07 0.07 0.07 453 0.07
GT.US The Goodyear Tire & Rubber Company 20191213 0 16.44 16.6 15.87 16.01 3117477 15.8209 down down correct
GTBP.US GT Biopharma Inc 20191213 0 0.1101 0.1209 0.1101 0.115 2299 1.955 up up correct
GTEC.US Greenland Technologies Holding Corporation 20191213 0 5.91 5.91 5.5 5.5 1270 5.5 down down correct
GTHX.US G1 Therapeutics Inc 20191213 0 23.91 25.14 23.8 24.68 355083 24.68 up up correct
GTIM.US Good Times Restaurants Inc 20191213 0 1.5 1.5 1.3 1.47 205954 1.47 down down correct
GTX.US Garrett Motion Inc 20191213 0 10.38 10.49 9.98 10.17 552761 10.17 down down correct
GTYH.US GTY Technology Holdings Inc 20191213 0 6.47 7.01 6.29 6.45 147440 6.45 down down correct
GURE.US Gulf Resources Inc 20191213 0 0.54 0.544 0.49 0.5199 46691 2.5995 down up incorrect
GVP.US GSE Systems Inc 20191213 0 1.08 1.17 1.0726 1.1601 36995 1.1601 up up correct
GWGH.US GWG Holdings Inc 20191213 0 9.83 10.11 9.83 9.92 6872 9.92 up down incorrect
GWRS.US Global Water Resources Inc 20191213 0 12.91 13.36 12.77 13.2 17216 12.6643 up up correct
GYRO.US Gyrodyne LLC 20191213 0 19.4015 19.45 19.345 19.3993 4621 19.3993 down down correct
HA.US Hawaiian Holdings Inc 20191213 0 30.09 30.48 29.51 29.54 340100 29.4183 down down correct
HAFC.US Hanmi Financial Corporation 20191213 0 20.23 20.28 19.86 19.92 75009 18.5548 down up incorrect
HAIN.US The Hain Celestial Group Inc 20191213 0 25.64 25.8349 24.76 24.965 412376 24.965 down down correct
HALL.US Hallmark Financial Services Inc 20191213 0 18.3 18.42 17.93 18.37 79210 18.37 up up correct
HALO.US Halozyme Therapeutics Inc 20191213 0 18.71 19.07 18.48 18.98 1256058 18.98 up up correct
HAPP.US Happiness Biotech Group Limited 20191213 0 4.7 4.72 4.57 4.717 12500 4.6876 up up correct
HARP.US Harpoon Therapeutics Inc 20191213 0 17.61 18.2 16.86 17 73263 17 down down correct
HAS.US Hasbro Inc 20191213 0 102.88 104.57 101.89 103.92 1090591 97.7324 up up correct
HAYN.US Haynes International Inc 20191213 0 38.38 38.97 37.32 37.61 65552 35.2906 down down correct
HBAN.US Huntington Bancshares Incorporated 20191213 0 15.47 15.62 15.28 15.35 11648880 13.7548 down down correct
HBCP.US Home Bancorp Inc 20191213 0 39.12 39.68 39.095 39.68 9261 37.4317 up up correct
HBIO.US Harvard Bioscience Inc 20191213 0 2.86 2.9057 2.76 2.81 38953 2.81 down down correct
HBMD.US Howard Bancorp Inc 20191213 0 16.75 17.01 16.75 16.89 9221 16.89 up up correct
HBNC.US Horizon Bancorp Inc 20191213 0 19.23 19.335 18.975 19.1 59547 17.7612 down down correct
HBP.US Huttig Building Products Inc 20191213 0 1.7 1.82 1.7 1.8 6541 1.8 up up correct
HBT.US HBT Financial Inc 20191213 0 17.49 17.665 17.26 17.4 142500 16.0702 down down correct
HCAT.US Health Catalyst Inc 20191213 0 34.41 34.57 32.64 33.44 191906 33.44 down down correct
HCCC.US Healthcare Capital Corp 20191213 0 0.51 0.55 0.5 0.55 7470 0.55 up up correct
HCCI.US Heritage 20191213 0 31.44 31.69 31.11 31.32 35365 31.32 down down correct
HCKT.US The Hackett Group Inc 20191213 0 15.52 15.64 15.35 15.49 85592 14.6491 down down correct
HCM.US HUTCHMED (China) Limited 20191213 0 23.99 24 22.93 23.04 169506 23.04 down down correct
HCSG.US Healthcare Services Group Inc 20191213 0 25.11 25.27 24.15 24.28 788443 22.707 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20191213 0 0.0001 0.0001 0.0001 0.0001 569975 0.0001
HDSN.US Hudson Technologies Inc 20191213 0 0.72 0.7571 0.7005 0.7345 593178 0.7345 up up correct
HEAR.US Turtle Beach Corporation 20191213 0 9.12 9.15 8.75 8.79 395102 8.79 down down correct
HEES.US H&E Equipment Services Inc 20191213 0 33.54 34.12 32.69 32.78 248556 30.2312 down down correct
HELE.US Helen of Troy Limited 20191213 0 167 167 164.75 166.31 101109 166.31 down up incorrect
HEPA.US Hepion Pharmaceuticals Inc 20191213 0 5.2 5.48 5.2 5.35 230528 5.35 up up correct
HEXO.US HEXO Corp. Common Shares 20191213 0 2.22 2.3 2.18 2.24 4588147 8.96 up up correct
HFFG.US HF Foods Group Inc 20191213 0 22.82 23.5 22.61 22.99 135851 22.99 up up correct
HFWA.US Heritage Financial Corporation 20191213 0 27.58 27.71 27.32 27.55 75729 25.6637 down down correct
HGBL.US Heritage Global Inc 20191213 0 0.8999 0.8999 0.855 0.855 1115 0.855 down down correct
HGEN.US Humanigen Inc 20191213 0 0.3641 0.3793 0.3641 0.3641 648 1.8205
HGSH.US China HGS Real Estate Inc 20191213 0 0.75 0.8362 0.75 0.8 1186 1.6 up up correct
HHR.US HeadHunter Group PLC 20191213 0 22.26 23.425 22.06 22.3 117800 21.2209 up up correct
HIBB.US Hibbett Inc 20191213 0 27.13 27.13 26.17 26.455 551578 26.2167 down down correct
HIFS.US Hingham Institution for Savings 20191213 0 198 198 198 198 748 193.4201
HIHO.US Highway Holdings Limited 20191213 0 1.737 1.7373 1.7 1.7085 7189 1.5096 down up incorrect
HIMX.US Himax Technologies Inc 20191213 0 2.45 2.54 2.42 2.43 630555 2.3862 down up incorrect
HITI.US High Tide Inc. Common Shares 20191213 0 0.195 0.195 0.175 0.19 411340 0.19 down up incorrect
HIVE.US HIVE Blockchain Technologies Ltd 20191213 0 0.063 0.08 0.063 0.0705 516869 0.0705 up up correct
HJLI.US Hancock Jaffe Laboratories Inc 20191213 0 0.468 0.468 0.38 0.435 86490 10.875 down down correct
HLG.US Hailiang Education Group Inc 20191213 0 65.95 66.2 65.72 66.05 20785 66.05 up up correct
HLIT.US Harmonic Inc 20191213 0 8.15 8.255 7.9049 7.945 844506 7.945 down up incorrect
HLNE.US Hamilton Lane Incorporated 20191213 0 58.29 58.74 57.18 57.58 74650 55.6309 down down correct
HMHC.US Houghton Mifflin Harcourt Company 20191213 0 5.8 5.88 5.7 5.81 338264 5.81 up up correct
HMNF.US HMN Financial Inc 20191213 0 21.4 21.4 21.12 21.12 1563 21.12 down down correct
HMST.US HomeStreet Inc 20191213 0 33.4 33.53 33.065 33.36 147457 31.9231 down down correct
HMTV.US Hemisphere Media Group Inc 20191213 0 13.52 13.75 13.4 13.65 23906 13.65 up up correct
HNNA.US Hennessy Advisors Inc 20191213 0 10.1937 10.26 10.1937 10.24 8668 9.1121 up up correct
HNRG.US Hallador Energy Company 20191213 0 3.04 3.04 2.8319 2.9 101306 2.8333 down down correct
HOFT.US Hooker Furniture Corporation 20191213 0 24.65 24.68 24.21 24.58 96808 23.265 down up incorrect
HOLI.US Hollysys Automation Technologies Ltd 20191213 0 16.11 16.33 15.83 15.91 130004 15.649 down down correct
HOLX.US Hologic Inc 20191213 0 53.18 53.62 52.9 53.15 1363132 53.15 down down correct
HON.US Honeywell International Inc 20191213 0 177.39 178.79 176.83 176.98 1943589 170.0506 down down correct
HONE.US HarborOne Bancorp Inc 20191213 0 10.67 10.77 10.67 10.77 190640 10.5506 up up correct
HOOK.US HOOKIPA Pharma Inc 20191213 0 8.015 8.015 7.51 7.67 43612 7.67 down down correct
HOPE.US Hope Bancorp Inc 20191213 0 15.11 15.21 14.87 15 455672 13.5546 down down correct
HOTH.US Hoth Therapeutics Inc 20191213 0 4.5 4.65 4.36 4.4459 4925 4.4459 down down correct
HPK.US HighPeak Energy Inc 20191213 0 10.35 10.35 10.32 10.33 17000 10.2155 down down correct
HQI.US HireQuest Inc 20191213 0 7 7 7 7 900 6.824
HQY.US HealthEquity Inc 20191213 0 72.22 74.9012 70.64 71.46 1375372 71.46 down down correct
HROW.US Harrow Health Inc 20191213 0 6.51 6.59 6.31 6.41 104386 6.41 down down correct
HRTX.US Heron Therapeutics Inc 20191213 0 25.37 25.91 25.21 25.42 981444 25.42 up down incorrect
HRZN.US Horizon Technology Finance Corporation 20191213 0 12.41 12.4541 12.37 12.43 91084 10.262 up up correct
HSDT.US Helius Medical Technologies Inc 20191213 0 0.467 0.467 0.418 0.4399 37959 15.3965 down up incorrect
HSIC.US Henry Schein Inc 20191213 0 68.63 69.32 68.26 68.49 874947 68.49 down down correct
HSII.US Heidrick & Struggles International Inc 20191213 0 31.38 31.78 30.76 31.52 145459 30.2395 up up correct
HSKA.US Heska Corporation 20191213 0 93.67 94.21 91.855 93.46 33016 93.46 down down correct
HSON.US Hudson Global Inc 20191213 0 12.49 12.49 12.33 12.42 1131 12.42 down down correct
HSQIX.US Henderson International Select Equity I 20191213 0 25 25 25 25 0 24.0685
HST.US Host Hotels & Resorts Inc 20191213 0 17.91 18 17.745 17.95 11489500 17.3981 up up correct
HSTM.US HealthStream Inc 20191213 0 28.11 28.31 27.69 28 168485 28 down down correct
HSTO.US Histogen Inc 20191213 0 0.3753 0.38 0.34 0.36 54060 3.6 down down correct
HTBI.US HomeTrust Bancshares Inc 20191213 0 26.77 26.79 26.42 26.7 45140 25.9357 down up incorrect
HTBK.US Heritage Commerce Corp 20191213 0 12.67 12.74 12.56 12.71 605487 11.369 up down incorrect
HTBX.US Heat Biologics Inc 20191213 0 0.44 0.4601 0.44 0.4439 21225 3.1073 up up correct
HTGM.US HTG Molecular Diagnostics Inc 20191213 0 0.65 0.7 0.62 0.69 9088 10.35 up down incorrect
HTHT.US Huazhu Group Limited 20191213 0 36 37.5 35.47 36.87 3238422 36.5581 up up correct
HTIA.US Healthcare Trust Inc 20191213 0 24.92 24.92 24.75 24.75 53800 21.6221 down up incorrect
HTLD.US Heartland Express Inc 20191213 0 21.06 21.28 20.92 21.14 208253 20.3578 up down incorrect
HTLF.US Heartland Financial USA Inc 20191213 0 48.37 48.595 47.82 48.41 63079 46.4066 up up correct
HTOO.US Fusion Fuel Green PLC 20191213 0 10.33 10.33 10.32 10.32 3100 10.32 down down correct
HUBG.US Hub Group Inc 20191213 0 50.39 50.77 49.69 49.95 207457 49.95 down up incorrect
HUGE.US FSD Pharma Inc 20191213 0 4.333 4.53 4.333 4.53 3167 4.53 up up correct
HURC.US Hurco Companies Inc 20191213 0 38.26 39.38 38 38.18 19518 36.8882 down up incorrect
HURN.US Huron Consulting Group Inc 20191213 0 69.02 69.94 68.41 69.67 59527 69.67 up up correct
HUSN.US Hudson Capital Inc 20191213 0 1.1 1.45 1.07 1.16 924672 5.8 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20191213 0 0.9398 0.9398 0.9232 0.9361 975 0.9361 down down correct
HWBK.US Hawthorn Bancshares Inc 20191213 0 22.476 22.5591 22.328 22.4205 11839 21.2982 down down correct
HWC.US Hancock Whitney Corporation 20191213 0 43.5 44.09 42.57 42.88 1142803 40.1311 down up incorrect
HWKN.US Hawkins Inc 20191213 0 44.08 45.38 43.76 44.32 28621 21.4183 up up correct
HX.US Xiaobai Maimai Inc 20191213 0 0.6001 0.668 0.6001 0.6201 28095 1.8603 up up correct
HYACU.US Haymaker Acquisition Corp. III 20191213 0 10.48 10.5 10.4 10.5 2337 10.5 up up correct
HYMC.US Hycroft Mining Holding Corporation 20191213 0 10.295 10.295 10.295 10.295 0 10.295
HYRE.US HyreCar Inc 20191213 0 2.31 2.36 2.31 2.34 34428 2.34 up up correct
IART.US Integra LifeSciences Holdings Corporation 20191213 0 61.72 62.19 61.17 61.73 658683 61.73 up down incorrect
IBCP.US Independent Bank Corporation 20191213 0 22.45 22.55 22.21 22.37 40243 20.4789 down down correct
IBKR.US Interactive Brokers Group Inc 20191213 0 48.01 48.53 46.57 46.86 475029 46.225 down up incorrect
IBOC.US International Bancshares Corporation 20191213 0 43.33 43.5 42.74 43.32 100798 40.4383 down down correct
IBTX.US Independent Bank Group Inc 20191213 0 60.19 60.34 58.69 58.92 508744 56.4287 down up incorrect
ICAD.US iCAD Inc 20191213 0 7.34 7.39 7.2301 7.31 36184 7.31 down down correct
ICBK.US County Bancorp Inc 20191213 0 26.47 26.47 26.3437 26.47 3890 25.7396
ICCC.US ImmuCell Corporation 20191213 0 5.15 5.15 5.11 5.1475 1924 5.1475 down down correct
ICFI.US ICF International Inc 20191213 0 90.36 90.96 89.44 90.72 39593 89.443 up down incorrect
ICHR.US Ichor Holdings Ltd 20191213 0 33.03 33.4 32.51 32.86 184566 32.86 down down correct
ICLK.US iClick Interactive Asia Group Limited 20191213 0 3.2 3.27 3.13 3.26 65202 3.26 up up correct
ICLR.US ICON Public Limited Company 20191213 0 161.91 161.91 158.86 159.31 289872 159.31 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20191213 0 6.91 6.99 6.91 6.95 27572 6.0066 up down incorrect
ICPT.US Intercept Pharmaceuticals Inc 20191213 0 114.27 115.98 111.52 114.16 806469 114.16 down down correct
ICUI.US ICU Medical Inc 20191213 0 180.27 181.26 177.2728 178.3 231512 178.3 down up incorrect
IDCC.US InterDigital Inc 20191213 0 54.87 56.01 53.185 53.78 319065 51.3393 down down correct
IDEX.US Ideanomics Inc 20191213 0 0.77 0.788 0.7331 0.752 245774 0.752 down down correct
IDN.US Intellicheck Inc 20191213 0 7.93 8.18 7.93 7.96 39878 7.96 up up correct
IDRA.US Idera Pharmaceuticals Inc 20191213 0 1.65 1.68 1.59 1.6 173294 1.6 down down correct
IDXX.US IDEXX Laboratories Inc 20191213 0 251.77 256.35 251.12 252.9 487824 252.9 up up correct
IDYA.US IDEAYA Biosciences Inc 20191213 0 7.75 7.75 7.17 7.47 100303 7.47 down up incorrect
IEA.US Infrastructure and Energy Alternatives Inc 20191213 0 3.74 3.76 3.62 3.75 20485 3.75 up up correct
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20191213 0 0.05 0.05 0.045 0.045 2480 0.045 down up incorrect
IEP.US Icahn Enterprises L.P 20191213 0 61.24 63.25 60.94 60.94 115623 45.1409 down down correct
IESC.US IES Holdings Inc 20191213 0 25.02 25.15 25 25.13 24457 25.13 up up correct
IFMK.US iFresh Inc 20191213 0 0.375 0.4123 0.3612 0.3754 477849 0.3754 up up correct
IFRX.US InflaRx N.V 20191213 0 3.39 3.7 3.38 3.48 747712 3.48 up down incorrect
IGIC.US International General Insurance Holdings Ltd 20191213 0 10.5 11.485 10.425 10.45 46600 9.9162 down up incorrect
IGICW.US International General Insurance Holdings Ltd 20191213 0 1.19 1.19 1.18 1.18 400 1.18 down down correct
IGMS.US IGM Biosciences Inc 20191213 0 28.11 30.7099 27.195 29.08 109809 29.08 up up correct
IHRT.US iHeartMedia Inc 20191213 0 15.92 16.64 15.465 15.64 1848475 15.64 down down correct
III.US Information Services Group Inc 20191213 0 2.32 2.35 2.27 2.3 27850 2.27 down down correct
IIIV.US i3 Verticals Inc 20191213 0 27.78 28.75 27.78 28.49 129492 28.49 up up correct
IIN.US IntriCon Corporation 20191213 0 18.87 19 18.33 18.58 63618 18.58 down down correct
IIVI.US II 20191213 0 31.91 31.94 31.14 31.85 1471262 31.85 down down correct
IKNX.US IKONICS Corporation 20191213 0 5.29 5.29 5.29 5.29 3 5.29
ILMN.US Illumina Inc 20191213 0 322.62 326.03 319.57 324.72 621004 324.72 up up correct
ILPT.US Industrial Logistics Properties Trust 20191213 0 20.36 20.5 20.055 20.29 732430 18.2832 down up incorrect
IMAC.US IMAC Holdings Inc 20191213 0 1.73 1.75 1.55 1.6 22032 1.6 down down correct
IMBI.US iMedia Brands Inc 20191213 0 4.01 4.08 3.95 3.99 16913 3.99 down down correct
IMCC.US IM Cannabis Corp 20191213 0 0.36 0.42 0.35 0.4 834647 0.4 up up correct
IMGN.US ImmunoGen Inc 20191213 0 3.63 3.6695 3.49 3.58 1384746 3.58 down down correct
IMKTA.US Ingles Markets Incorporated 20191213 0 45.96 46.1 44.73 44.86 92388 43.6242 down down correct
IMMP.US Immutep Limited 20191213 0 1.69 1.85 1.6501 1.7 30794 1.7 up down incorrect
IMMR.US Immersion Corporation 20191213 0 6.82 7.045 6.79 7.04 198332 7.04 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20191213 0 23.75 23.75 22.99 23.2 8772 21.1489 down down correct
IMRN.US Immuron Limited 20191213 0 3.82 3.82 3.82 3.82 285 3.82
IMRNW.US Immuron Ltd 20191213 0 1.99 1.99 1.58 1.58 944 1.58 down down correct
IMTE.US Integrated Media Technology Limited 20191213 0 7.71 7.71 7.71 7.71 10 7.71
IMUX.US Immunic Inc 20191213 0 8.8541 8.9255 8.1 8.1404 617602 8.1404 down down correct
IMV.US IMV Inc 20191213 0 2.96 2.9894 2.8601 2.94 22347 2.94 down down correct
IMVT.US Immunovant Inc 20191213 0 11.19 11.98 11.19 11.58 237229 11.58 up up correct
IMXI.US International Money Express Inc 20191213 0 13.06 13.24 12.76 12.84 200126 12.84 down down correct
INBK.US First Internet Bancorp 20191213 0 23.63 23.83 23.25 23.7 19804 23.1913 up up correct
INBKZ.US INBKZ 20191213 0 25.7 25.85 25.7 25.85 3500 22.9552 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20191213 0 1.16 1.2 1.16 1.19 2450 1.19 up up correct
INCY.US Incyte Corporation 20191213 0 91.58 92.53 89.16 91.51 1849403 91.51 down down correct
INDB.US Independent Bank Corp 20191213 0 85.04 85.65 83.93 84.52 115180 79.6724 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20191213 0 9.88 9.88 9.87 9.87 236200 9.87 down down correct
INDP.US Indaptus Therapeutics Inc 20191213 0 40.8 40.8 40 40.56 3471 40.56 down up incorrect
INDT.US INDUS Realty Trust Inc 20191213 0 39.84 40.05 39.5 40.05 1500 38.7789 up down incorrect
INFI.US Infinity Pharmaceuticals Inc 20191213 0 1.16 1.19 1.12 1.15 73204 1.15 down down correct
INFN.US Infinera Corporation 20191213 0 6.6 6.97 6.6 6.95 2565261 6.95 up up correct
INGN.US Inogen Inc 20191213 0 71.46 72.16 70.56 70.74 165961 70.74 down down correct
INMB.US INmune Bio Inc 20191213 0 4.93 4.93 4.7383 4.93 4824 4.93
INMD.US InMode Ltd 20191213 0 39.45 39.75 38.04 38.84 1942434 19.42 down down correct
INO.US Inovio Pharmaceuticals Inc 20191213 0 2.71 2.75 2.65 2.72 561804 2.72 up up correct
INOD.US Innodata Inc 20191213 0 1.18 1.26 1.18 1.25 2748 1.25 up up correct
INOV.US Inovalon Holdings Inc 20191213 0 18.26 18.38 17.87 17.95 208980 17.95 down down correct
INPX.US Inpixon 20191213 0 0.0378 0.0395 0.0369 0.0393 115463 1.7685 up up correct
INSE.US Inspired Entertainment Inc 20191213 0 6.99 7.07 6.99 7.01 3033 7.01 up up correct
INSG.US Inseego Corp 20191213 0 7.49 7.63 7.225 7.28 1746293 7.28 down down correct
INSM.US Insmed Incorporated 20191213 0 23.19 23.36 22.94 23.21 575952 23.21 up up correct
INTC.US Intel Corporation 20191213 0 57.55 58.34 57.38 57.79 22795852 54.9648 up up correct
INTG.US The InterGroup Corporation 20191213 0 36.2145 36.7048 36.2145 36.7048 412 36.7048 up up correct
INTU.US Intuit Inc 20191213 0 252.56 260.66 250.03 259.64 1965196 256.7259 up up correct
INTZ.US Intrusion Inc 20191213 0 5.14 5.34 5.14 5.34 1630 5.34 up up correct
INVA.US Innoviva Inc 20191213 0 13.7 13.85 13.61 13.76 584355 13.76 up down incorrect
INVE.US Identiv Inc 20191213 0 5.25 5.45 5.1 5.2 36400 5.2 down down correct
INVO.US INVO Bioscience Inc 20191213 0 0.21 0.23 0.21 0.2298 1133 7.352 up up correct
IONM.US Assure Holdings Corp. Common Stock 20191213 0 1.3 1.355 1.3 1.355 10200 1.355 up up correct
IONS.US Ionis Pharmaceuticals Inc 20191213 0 62.81 65.25 62.39 63.05 1438263 63.05 up up correct
IOSP.US Innospec Inc 20191213 0 100.31 101.27 99.3 99.82 78743 97.2114 down down correct
IOVA.US Iovance Biotherapeutics Inc 20191213 0 25.09 26.59 25.02 26.14 1197327 26.14 up up correct
IPA.US ImmunoPrecise Antibodies Ltd 20191213 0 0.39 0.39 0.39 0.39 21750 0.39
IPAR.US Inter Parfums Inc 20191213 0 72.36 72.36 70.95 71.72 116570 69.9956 down down correct
IPGP.US IPG Photonics Corporation 20191213 0 143.14 146.945 141.53 144.62 488008 144.62 up up correct
IPHA.US Innate Pharma S.A 20191213 0 6.06 6.1376 5.92 5.93 9806 5.93 down down correct
IPLDP.US Interstate Power and Light Company 20191213 0 25.52 25.82 25.42 25.43 3300 23.0204 down up incorrect
IPWR.US Ideal Power Inc 20191213 0 2.47 2.58 2.42 2.46 21832 2.46 down down correct
IQ.US iQIYI Inc 20191213 0 20 20.76 19.86 20.4 9070664 20.4 up up correct
IRBT.US iRobot Corporation 20191213 0 49.26 49.9899 46.53 46.83 2029508 46.83 down down correct
IRCP.US IRSA Propiedades Comerciales S.A 20191213 0 14.75 15.01 14.3605 14.69 17091 10.7759 down down correct
IRDM.US Iridium Communications Inc 20191213 0 23.65 23.99 23.21 23.84 667342 23.84 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20191213 0 80.4 81.2 80.2 81 4047 81 up up correct
IRIX.US IRIDEX Corporation 20191213 0 2.467 2.5 2.31 2.44 16441 2.44 down down correct
IRMD.US IRadimed Corporation 20191213 0 25.7 25.92 24.64 25.67 48202 25.67 down down correct
IROQ.US IF Bancorp Inc 20191213 0 22.28 22.28 22.28 22.28 32 21.5374
IRTC.US iRhythm Technologies Inc 20191213 0 65.44 66.755 63.66 64.14 369654 64.14 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20191213 0 12.54 12.87 12.51 12.79 1244165 12.79 up up correct
ISBC.US Investors Bancorp Inc 20191213 0 12.02 12.11 11.94 11.97 2173829 10.902 down down correct
ISEE.US IVERIC bio Inc 20191213 0 6.41 6.785 5.84 5.9 2014801 5.9 down down correct
ISIG.US Insignia Systems Inc 20191213 0 0.788 0.8299 0.78 0.78 1391 5.46 down down correct
ISRG.US Intuitive Surgical Inc 20191213 0 580.9 584.3394 577.5825 579.65 362954 193.2167 down up incorrect
ISSC.US Innovative Solutions and Support Inc 20191213 0 5.35 5.8 5.2 5.74 59800 4.9361 up down incorrect
ISTR.US Investar Holding Corporation 20191213 0 25.63 26 25.42 25.92 6664 25.1317 up up correct
ISUN.US iSun Inc 20191213 0 2.61 2.78 2.36 2.4808 62247 2.4808 down down correct
ITCI.US Intra 20191213 0 12.7 13.09 12.45 12.825 2039402 12.825 up up correct
ITI.US Iteris Inc 20191213 0 5.23 5.26 5.16 5.21 75625 5.21 down down correct
ITIC.US Investors Title Company 20191213 0 155.4 158.91 155 158.91 7730 131.9974 up up correct
ITMR.US Itamar Medical Ltd 20191213 0 11.41 12.1188 11.41 11.7001 5338 11.7001 up up correct
ITRI.US Itron Inc 20191213 0 84.25 84.85 83.9 84.47 170584 84.47 up up correct
ITRM.US Iterum Therapeutics plc 20191213 0 2.8 3.08 2.8 2.88 120180 2.88 up up correct
ITRN.US Ituran Location and Control Ltd 20191213 0 23.14 23.69 23.11 23.6 38040 22.1487 up up correct
IVAC.US Intevac Inc 20191213 0 6.41 6.54 6.41 6.52 37949 6.52 up up correct
IZEA.US IZEA Worldwide Inc 20191213 0 0.2396 0.2396 0.211 0.215 109451 0.215 down down correct
JACK.US Jack in the Box Inc 20191213 0 77.99 78.11 76.82 77.04 480949 74.5964 down down correct
JAGX.US Jaguar Health Inc 20191213 0 0.59 0.6 0.56 0.5721 252235 1.7163 down down correct
JAKK.US JAKKS Pacific Inc 20191213 0 0.96 0.9658 0.92 0.9443 14465 9.443 down down correct
JAN.US JanOne Inc 20191213 0 2.94 2.998 2.82 2.86 41996 2.86 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20191213 0 149.79 150.38 147.55 147.88 527645 147.88 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20191213 0 112.67 115.92 112.23 113 826054 111.1632 up up correct
JBLU.US JetBlue Airways Corporation 20191213 0 18.93 18.93 18.54 18.58 4296995 18.58 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20191213 0 93.09 94.04 92.22 92.48 54666 84.9486 down down correct
JCS.US Communications Systems Inc 20191213 0 9.26 9.8991 9.25 9.49 211469 5.5296 up up correct
JCTCF.US Jewett 20191213 0 7.93 8.01 7.93 8 4413 8 up up correct
JD.US JD.com Inc 20191213 0 34 34.74 33.93 34 12282260 34
JFIN.US Jiayin Group Inc 20191213 0 5.85 5.85 5.6 5.615 4821 5.615 down up incorrect
JFU.US 9F Inc 20191213 0 9.6427 9.9891 8.9 9.52 20642 9.52 down down correct
JG.US Aurora Mobile Limited 20191213 0 2.36 2.36 2.32 2.34 7192 2.34 down down correct
JJSF.US J & J Snack Foods Corp 20191213 0 185.19 185.19 183.76 185.03 47406 178.5476 down down correct
JKHY.US Jack Henry & Associates Inc 20191213 0 146.72 147.32 145.59 145.86 526013 142.6305 down down correct
JMPNZ.US JMPNZ 20191213 0 22.62 22.93 22.62 22.7 9100 20.299 up up correct
JNCE.US Jounce Therapeutics Inc 20191213 0 9.22 9.66 9.1 9.21 1068766 9.21 down down correct
JOBS.US 51job Inc 20191213 0 82.49 86.6 82.19 86.22 324084 86.22 up up correct
JOUT.US Johnson Outdoors Inc 20191213 0 77.56 78.09 75.82 76.3 62715 75.0136 down down correct
JRJC.US China Finance Online Co. Limited 20191213 0 0.5971 0.7 0.59 0.595 363731 5.95 down down correct
JRSH.US Jerash Holdings (US) Inc 20191213 0 6.46 6.4764 6.46 6.4764 1381 6.0499 up up correct
JRVR.US James River Group Holdings Ltd 20191213 0 42.03 42.62 41.745 41.88 229722 39.2676 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20191213 0 23.4 23.6471 23.3639 23.6471 13806 21.1498 up up correct
JVA.US Coffee Holding Co. Inc 20191213 0 4.26 4.54 4.21 4.54 50852 4.54 up up correct
JYNT.US The Joint Corp 20191213 0 17.21 17.5558 17.0308 17.35 129412 17.35 up up correct
KALA.US Kala Pharmaceuticals Inc 20191213 0 4.78 5.09 4.75 4.81 875444 4.81 up up correct
KALU.US Kaiser Aluminum Corporation 20191213 0 115.09 115.215 113.9813 115.1 119575 108.8948 up up correct
KALV.US KalVista Pharmaceuticals Inc 20191213 0 17.13 17.15 16.34 16.93 79785 16.93 down up incorrect
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20191213 0 0.144 0.144 0.144 0.144 0 0.144
KBAL.US Kimball International Inc 20191213 0 21.01 21.01 20.46 20.56 85939 19.2028 down down correct
KBSF.US KBS Fashion Group Limited 20191213 0 2.2248 2.36 2.06 2.0804 33615 2.0804 down down correct
KDMN.US Kadmon Holdings Inc 20191213 0 4.75 4.91 4.6 4.73 1944014 4.73 down down correct
KDNY.US Chinook Therapeutics Inc 20191213 0 5.9 6 5.55 5.6 361987 5.6 down down correct
KDP.US Keurig Dr Pepper Inc 20191213 0 28.69 28.87 28.66 28.76 1174430 27.5743 up up correct
KE.US Kimball Electronics Inc 20191213 0 17.81 17.81 17.41 17.79 38949 17.79 down down correct
KELYA.US Kelly Services Inc 20191213 0 21.92 22.27 21.755 22.18 166642 21.9793 up up correct
KEQU.US Kewaunee Scientific Corporation 20191213 0 18.211 18.3911 16.8161 17.75 15677 17.75 down up incorrect
KERN.US Akerna Corp 20191213 0 12.27 12.71 11.61 11.68 143012 11.68 down down correct
KERNW.US Akerna Corp 20191213 0 1.17 1.2315 1.08 1.08 53794 1.08 down up incorrect
KFFB.US Kentucky First Federal Bancorp 20191213 0 7.77 7.8088 7.77 7.78 541 6.9087 up up correct
KFRC.US Kforce Inc 20191213 0 40.72 40.91 40.21 40.74 164394 39.1865 up down incorrect
KHC.US The Kraft Heinz Company 20191213 0 32 32.12 31.4086 31.6 5174519 28.7377 down down correct
KIDS.US OrthoPediatrics Corp 20191213 0 42.99 44.58 42.4 44.2 111007 44.2 up up correct
KINS.US Kingstone Companies Inc 20191213 0 7.5 7.675 7.455 7.47 33539 7.0747 down down correct
KIRK.US Kirkland's Inc 20191213 0 1.19 1.23 1.07 1.1 1027328 1.1 down down correct
KLAC.US KLA Corporation 20191213 0 170.95 173.09 170.12 171.24 1152841 166.2663 up up correct
KLDO.US Kaleido Biosciences Inc 20191213 0 6 6.68 5.82 5.94 114081 5.94 down down correct
KLIC.US Kulicke and Soffa Industries Inc 20191213 0 26 26.36 26 26.35 269389 25.4166 up down incorrect
KLXE.US KLX Energy Services Holdings Inc 20191213 0 6.55 6.68 6.33 6.48 303292 32.4 down down correct
KMDA.US Kamada Ltd 20191213 0 7.3 7.38 7.2697 7.29 69728 7.29 down up incorrect
KMPH.US KemPharm Inc 20191213 0 0.39 0.4081 0.37 0.3734 6301 5.9744 down down correct
KNDI.US Kandi Technologies Group Inc 20191213 0 4.95 5.05 4.88 5 113012 5 up down incorrect
KNSA.US Kiniksa Pharmaceuticals Ltd 20191213 0 12.86 13.1 12.19 12.57 139425 12.57 down down correct
KNSL.US Kinsale Capital Group Inc 20191213 0 96.24 98.82 95.5 98.51 157668 98.1143 up down incorrect
KOD.US Kodiak Sciences Inc 20191213 0 62.79 64.5 60.75 63.45 389615 63.45 up up correct
KOPN.US Kopin Corporation 20191213 0 0.4 0.4349 0.38 0.382 1268068 0.382 down up incorrect
KOR.US Corvus Gold Inc 20191213 0 1.4495 1.53 1.42 1.5 93180 1.5 up up correct
KOSS.US Koss Corporation 20191213 0 1.62 1.67 1.52 1.62 8450 1.62
KPRX.US Kiora Pharmaceuticals Inc 20191213 0 6.89 6.96 6.58 6.7 44300 6.7 down up incorrect
KPTI.US Karyopharm Therapeutics Inc 20191213 0 16.88 17.12 16.6 16.75 585373 16.75 down down correct
KRKR.US 36Kr Holdings Inc 20191213 0 8.8027 8.865 8.71 8.72 7059 8.72 down down correct
KRMD.US Repro Med Systems Inc 20191213 0 5.9 5.913 5.56 5.78 200047 5.78 down up incorrect
KRNT.US Kornit Digital Ltd 20191213 0 32.74 32.94 32.39 32.6 96957 32.6 down down correct
KRNY.US Kearny Financial Corp 20191213 0 13.99 14 13.85 13.93 173315 13.0404 down down correct
KRTX.US Karuna Therapeutics Inc 20191213 0 74.52 74.52 63.53 65.25 640313 65.25 down down correct
KRUS.US Kura Sushi USA Inc 20191213 0 24.84 25.975 24.7002 25.61 28782 25.61 up up correct
KRYS.US Krystal Biotech Inc 20191213 0 64.06 65.4599 62.075 65.23 114634 65.23 up up correct
KSPN.US Kaspien Holdings Inc 20191213 0 3.135 3.3699 3.135 3.21 29265 3.21 up up correct
KTCC.US Key Tronic Corporation 20191213 0 5.29 5.3789 5.29 5.3789 12591 5.3789 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20191213 0 18.3 18.43 18.04 18.35 747580 18.35 up up correct
KTRA.US Kintara Therapeutics Inc 20191213 0 0.62 0.622 0.58 0.5915 85728 0.5915 down up incorrect
KURA.US Kura Oncology Inc 20191213 0 14.79 15.07 14.54 14.78 418576 14.78 down down correct
KVHI.US KVH Industries Inc 20191213 0 11.25 11.54 11.21 11.38 38498 11.38 up down incorrect
KXIN.US Kaixin Auto Holdings 20191213 0 1.3 1.3355 1.2 1.2 12677 1.2 down up incorrect
KZIA.US Kazia Therapeutics Limited 20191213 0 4.41 4.54 4.3215 4.33 21964 4.33 down up incorrect
KZR.US Kezar Life Sciences Inc 20191213 0 2.72 2.73 2.55 2.7 263709 2.7 down up incorrect
LAKE.US Lakeland Industries Inc 20191213 0 10.711 11.015 10.711 10.95 5664 10.95 up up correct
LAMR.US Lamar Advertising Company (REIT) 20191213 0 85.55 86.03 84.72 85.72 430104 79.5337 up up correct
LANC.US Lancaster Colony Corporation 20191213 0 158.25 158.25 154.67 155.18 75351 149.8469 down down correct
LAND.US Gladstone Land Corporation 20191213 0 12.83 12.92 12.72 12.86 95469 12.0323 up up correct
LARAX.US LARAX 20191213 0 9.91 9.91 9.91 9.91 0 8.6793
LARK.US Landmark Bancorp Inc 20191213 0 22.1488 22.449 21.7687 22.449 2612 20.0115 up up correct
LASR.US nLIGHT Inc 20191213 0 20.14 20.155 19.6791 19.89 213546 19.89 down up incorrect
LAUR.US Laureate Education Inc 20191213 0 16.71 17.14 16.71 17.14 1468253 9.6382 up up correct
LAWS.US Lawson Products Inc 20191213 0 52.5 53.36 52 52.7 11347 52.7 up up correct
LAZY.US Lazydays Holdings Inc 20191213 0 4.03 4.03 3.83 3.9 16164 3.9 down down correct
LBAI.US Lakeland Bancorp Inc 20191213 0 17.09 17.12 16.88 16.99 94536 15.7719 down down correct
LBC.US Luther Burbank Corporation 20191213 0 11.21 11.54 11.21 11.5 33648 10.9212 up up correct
LBRDA.US Liberty Broadband Corporation 20191213 0 119.63 121.64 119.63 120.53 79510 120.53 up up correct
LBRDK.US Liberty Broadband Corporation 20191213 0 120.88 123.11 120.555 121.89 1091516 121.89 up up correct
LBTYA.US Liberty Global plc 20191213 0 21.97 22.46 21.895 22.03 3407017 22.03 up down incorrect
LBTYK.US Liberty Global plc 20191213 0 21.01 21.37 20.89 21.05 4009799 21.05 up up correct
LCA.US Landcadia Holdings IV Inc 20191213 0 9.87 9.88 9.87 9.88 227 9.88 up down incorrect
LCNB.US LCNB Corp 20191213 0 19.03 19.39 18.82 19.38 31067 17.7078 up up correct
LCRDX.US LCRDX 20191213 0 9.91 9.91 9.91 9.91 0 8.5127
LCUT.US Lifetime Brands Inc 20191213 0 6.83 7.24 6.738 7.01 26812 6.797 up down incorrect
LE.US Lands' End Inc 20191213 0 16.92 17.35 16.44 16.69 285869 16.69 down up incorrect
LECO.US Lincoln Electric Holdings Inc 20191213 0 95.78 96.55 93.8 94.25 272058 90.5669 down up incorrect
LEDS.US SemiLEDs Corporation 20191213 0 2.2092 2.2092 2.16 2.16 14418 2.16 down down correct
LEE.US Lee Enterprises Incorporated 20191213 0 1.72 1.73 1.53 1.62 419171 16.2 down down correct
LEGH.US Legacy Housing Corporation 20191213 0 15.13 15.18 14.93 15.03 30650 15.03 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20191213 0 10.28 10.28 10.28 10.28 0 35.0939
LEVL.US Level One Bancorp Inc 20191213 0 24.64 24.92 24.51 24.92 5781 24.4384 up up correct
LEXX.US Lexaria Bioscience Corp 20191213 0 0.3635 0.385 0.357 0.374 1609 11.22 up up correct
LFMD.US LifeMD Inc 20191213 0 0.655 0.6988 0.65 0.696 5360 0.696 up up correct
LFUS.US Littelfuse Inc 20191213 0 188.08 190.84 186.92 188.41 94664 185.1329 up up correct
LFVN.US LifeVantage Corporation 20191213 0 15.53 15.87 15.48 15.76 88208 15.76 up up correct
LGIH.US LGI Homes Inc 20191213 0 72.38 73.91 72.38 73.44 158486 73.44 up down incorrect
LGND.US Ligand Pharmaceuticals Incorporated 20191213 0 106.12 108.55 105.13 106.04 189583 106.04 down down correct
LGO.US Largo Resources Ltd 20191213 0 0.9138 0.9185 0.8534 0.87 235601 8.7 down down correct
LHCG.US LHC Group Inc 20191213 0 131.81 132.32 130.58 131.55 101188 131.55 down down correct
LIFE.US aTyr Pharma Inc 20191213 0 4.1 4.19 3.97 4.15 85141 4.15 up down incorrect
LILA.US Liberty Latin America Ltd 20191213 0 17.55 17.79 17.4 17.65 139770 16.6352 up up correct
LILAK.US Liberty Latin America Ltd 20191213 0 17.49 17.81 17.42 17.63 368855 16.6008 up up correct
LINC.US Lincoln Educational Services Corporation 20191213 0 2.08 2.44 2.07 2.4 36535 2.4 up down incorrect
LIND.US Lindblad Expeditions Holdings Inc 20191213 0 15.73 15.88 15.56 15.78 102611 15.78 up up correct
LINK.US Interlink Electronics Inc 20191213 0 6 6.4 6 6 4534 6
LIQT.US LiqTech International Inc 20191213 0 5 5.07 4.91 5.01 107182 5.01 up up correct
LITE.US Lumentum Holdings Inc 20191213 0 74.28 76.17 74.18 74.43 1808914 74.43 up down incorrect
LIVE.US Live Ventures Incorporated 20191213 0 8.044 8.0547 8.01 8.05 5808 8.05 up up correct
LIVN.US LivaNova PLC 20191213 0 76.23 77.53 75.58 76.29 677709 76.29 up up correct
LIVX.US LiveXLive Media Inc 20191213 0 2.25 2.33 2.04 2.25 645728 2.25
LJPC.US La Jolla Pharmaceutical Company 20191213 0 3.43 3.6 3.325 3.35 510059 3.35 down down correct
LKCO.US Luokung Technology Corp 20191213 0 1.34 1.43 1.28 1.34 409619 1.34
LKFN.US Lakeland Financial Corporation 20191213 0 48.48 48.67 48 48.35 45559 45.9919 down down correct
LKQ.US LKQ Corporation 20191213 0 36.01 36.375 35.72 36.11 2463589 35.9531 up up correct
LLL.US JX Luxventure Ltd 20191213 0 2.2248 2.36 2.06 2.0804 33615 2.0804 down down correct
LLNW.US Limelight Networks Inc 20191213 0 3.9 4.03 3.86 3.95 1199867 3.95 up up correct
LMAT.US LeMaitre Vascular Inc 20191213 0 35.28 35.75 35.14 35.58 81269 34.8293 up up correct
LMB.US Limbach Holdings Inc 20191213 0 2.9 2.9 2.87 2.87 32815 2.87 down down correct
LMFA.US LM Funding America Inc 20191213 0 0.7801 0.81 0.7801 0.81 4481 4.05 up up correct
LMNL.US Liminal BioSciences Inc 20191213 0 5.6 5.737 5.6 5.737 462 5.737 up up correct
LMNR.US Limoneira Company 20191213 0 20.24 20.24 19.94 20.09 24853 19.2474 down down correct
LMPX.US LMP Automotive Holdings Inc 20191213 0 21.5 44 20.0106 28.69 5370899 28.69 up up correct
LMRK.US Landmark Infrastructure Partners LP 20191213 0 16.2 16.49 16.11 16.4 73474 14.2706 up up correct
LMRKN.US Landmark Infrastructure Partners LP 20191213 0 26.02 26.02 26.01 26.01 327 22.6237 down down correct
LMRKO.US Landmark Infrastructure Partners LP 20191213 0 25.5054 25.5587 25.5054 25.5587 1642 21.7807 up up correct
LMRKP.US Landmark Infrastructure Partners LP 20191213 0 25.9225 25.95 25.9225 25.95 2461 22.0009 up up correct
LMST.US Limestone Bancorp Inc 20191213 0 17.94 17.94 17.88 17.88 336 17.88 down down correct
LNDC.US Landec Corporation 20191213 0 11.52 11.595 11.36 11.42 51458 11.42 down down correct
LNT.US Alliant Energy Corporation 20191213 0 52.57 52.98 52.24 52.925 1579021 49.9738 up down incorrect
LNTH.US Lantheus Holdings Inc 20191213 0 20.56 20.7 20.08 20.26 306143 20.26 down down correct
LOAN.US Manhattan Bridge Capital Inc 20191213 0 6.29 6.3199 6.29 6.29 11836 5.3397
LOB.US Live Oak Bancshares Inc 20191213 0 19.44 19.58 19.14 19.23 87530 19.0858 down down correct
LOCO.US El Pollo Loco Holdings Inc 20191213 0 15.44 15.44 15.12 15.35 195452 15.35 down down correct
LOGC.US LogicBio Therapeutics Inc 20191213 0 7.97 7.9999 7.4 7.65 59156 7.65 down down correct
LOGI.US Logitech International S.A 20191213 0 45.14 45.38 44.99 45.3 161545 44.2984 up up correct
LOOP.US Loop Industries Inc 20191213 0 11.28 11.49 11 11.22 28936 11.22 down down correct
LOPE.US Grand Canyon Education Inc 20191213 0 89.98 90.58 88.68 89.21 256276 89.21 down up incorrect
LORL.US Loral Space & Communications Inc 20191213 0 31.18 31.3 30.45 30.59 36163 22.2314 down down correct
LOTZ.US CarLotz Inc 20191213 0 9.94 9.94 9.94 9.94 2398 9.94
LOTZW.US CarLotz Inc 20191213 0 0.7 0.7 0.68 0.68 6193 0.68 down down correct
LOVE.US The Lovesac Company 20191213 0 11.72 11.74 10.33 10.74 1695491 10.74 down down correct
LPCN.US Lipocine Inc 20191213 0 0.35 0.3508 0.3402 0.348 581383 0.348 down down correct
LPLA.US LPL Financial Holdings Inc 20191213 0 93.02 93.61 92.52 92.9 382478 90.9948 down down correct
LPRO.US Open Lending Corporation 20191213 0 10.25 10.25 10.25 10.25 12 10.25
LPSN.US LivePerson Inc 20191213 0 36.71 37.88 36.5 37.82 373059 37.82 up up correct
LPTH.US LightPath Technologies Inc 20191213 0 0.6326 0.6651 0.62 0.651 72156 0.651 up up correct
LPTX.US Leap Therapeutics Inc 20191213 0 0.8374 0.85 0.7991 0.8083 54405 0.8083 down down correct
LQDA.US Liquidia Corporation 20191213 0 3.74 4.0133 3.56 3.65 65991 3.65 down up incorrect
LQDT.US Liquidity Services Inc 20191213 0 5.83 5.929 5.57 5.61 171360 5.61 down down correct
LRCX.US Lam Research Corporation 20191213 0 283.89 288.87 280.51 281.95 2278572 274.8683 down down correct
LRFC.US Logan Ridge Finance Corp 20191213 0 8.75 8.88 8.75 8.85 76643 7.6193 up up correct
LRMR.US Larimar Therapeutics Inc 20191213 0 0.85 0.868 0.81 0.817 24900 9.804 down up incorrect
LSBK.US Lake Shore Bancorp Inc 20191213 0 15.225 15.225 15.225 15.225 374 14.1402
LSCC.US Lattice Semiconductor Corporation 20191213 0 19.59 19.8 19.13 19.17 1000775 19.17 down down correct
LSTR.US Landstar System Inc 20191213 0 112.86 113.83 111.22 111.59 194191 106.7794 down down correct
LSXMA.US The Liberty SiriusXM Group 20191213 0 48.06 48.34 47.4 47.59 1035626 47.59 down down correct
LSXMK.US The Liberty SiriusXM Group 20191213 0 47.58 47.75 46.99 47.11 805279 46.3421 down down correct
LTAFX.US Altst Strgs Fd A 20191213 0 6.75 6.75 6.75 6.75 0 5.9846
LTBR.US Lightbridge Corporation 20191213 0 3.77 3.9 3.5194 3.85 12986 3.85 up up correct
LTCFX.US Alternative Strategies Fund Class C 20191213 0 6.5 6.5 6.5 6.5 0 5.7478
LTIFX.US LTIFX 20191213 0 6.78 6.78 6.78 6.78 0 6.78
LTRPA.US Liberty TripAdvisor Holdings Inc 20191213 0 7.29 7.43 7.18 7.23 786435 7.23 down up incorrect
LTRX.US Lantronix Inc 20191213 0 3.25 3.3137 3.16 3.24 70579 3.24 down down correct
LULU.US Lululemon Athletica Inc 20191213 0 220.43 225.5 218.8101 223.55 5234149 223.55 up up correct
LUMO.US Lumos Pharma Inc 20191213 0 1.66 1.73 1.58 1.63 227006 14.67 down down correct
LUNA.US Luna Innovations Incorporated 20191213 0 7.55 7.7 7.45 7.49 133856 7.49 down up incorrect
LVO.US LiveOne Inc 20191213 0 2.25 2.33 2.04 2.25 645700 2.25
LVOX.US LiveVox Holding Inc 20191213 0 9.97 9.97 9.97 9.97 0 9.97
LVOXU.US LiveVox Holdings Inc Unit 20191213 0 10.24 10.27 10.2 10.2 43814 10.2 down down correct
LWAY.US Lifeway Foods Inc 20191213 0 1.9297 2.035 1.9287 2.035 20074 2.035 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20191213 0 0.89 0.9 0.85 0.875 170010 0.875 down down correct
LX.US LexinFintech Holdings Ltd 20191213 0 11.59 11.81 11.47 11.81 2516758 11.81 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20191213 0 5.08 5.18 4.83 4.86 1126586 4.86 down down correct
LYFT.US Lyft Inc 20191213 0 46.74 47.67 46.6 46.75 3012690 46.75 up down incorrect
LYL.US Dragon Victory International Limited 20191213 0 1.32 1.3668 1.32 1.3567 3939 1.3567 up up correct
LYTS.US LSI Industries Inc 20191213 0 6.08 6.35 6.03 6.3 95197 5.9773 up up correct
MACK.US Merrimack Pharmaceuticals Inc 20191213 0 4.08 4.11 3.8 3.85 128975 3.85 down down correct
MANH.US Manhattan Associates Inc 20191213 0 77.89 78.92 76.58 76.94 453161 76.94 down down correct
MANT.US ManTech International Corporation 20191213 0 78.01 78.6989 77.77 78.31 109209 75.5348 up up correct
MAPS.US WM Technology Inc 20191213 0 9.88 10.01 9.88 9.93 56700 9.93 up up correct
MAR.US Marriott International Inc 20191213 0 145.05 146.45 144.31 146.16 1615366 145.5763 up up correct
MARA.US Marathon Digital Holdings Inc 20191213 0 1.03 1.05 0.8985 1.05 189615 1.05 up up correct
MARK.US Remark Holdings Inc 20191213 0 0.5718 0.5959 0.5658 0.5675 169366 0.5675 down up incorrect
MARPS.US Marine Petroleum Trust 20191213 0 1.9628 1.9628 1.9628 1.9628 1345 1.6908
MASI.US Masimo Corporation 20191213 0 156.93 158.53 155.88 156.62 344807 156.62 down down correct
MAT.US Mattel Inc 20191213 0 13.05 13.37 12.86 13.34 5807036 13.34 up down incorrect
MATW.US Matthews International Corporation 20191213 0 37.67 37.67 36.95 37.2 108032 35.3991 down down correct
MAYS.US J.W. Mays Inc 20191213 0 31.1015 31.99 31.1015 31.99 763 31.99 up up correct
MBCN.US Middlefield Banc Corp 20191213 0 28.71 28.8 27.5 27.5 16186 25.9353 down down correct
MBII.US Marrone Bio Innovations Inc 20191213 0 1.14 1.14 1.08 1.12 117550 1.12 down down correct
MBIN.US Merchants Bancorp 20191213 0 18.775 18.92 18.41 18.73 63092 18.2587 down up incorrect
MBINO.US Merchants Bancorp 20191213 0 25.67 25.729 25.6 25.69 162200 22.8384 up up correct
MBINP.US Merchants Bancorp 20191213 0 26.5 26.68 26.49 26.673 5700 23.3746 up up correct
MBIO.US Mustang Bio Inc 20191213 0 3.07 3.1634 3 3.08 269374 3.08 up up correct
MBOT.US Microbot Medical Inc 20191213 0 7.2 7.2709 6.11 6.25 183203 6.25 down up incorrect
MBRX.US Moleculin Biotech Inc 20191213 0 1.01 1.03 1.01 1.02 21925 6.12 up up correct
MBUU.US Malibu Boats Inc 20191213 0 39.34 39.3499 38.35 39.07 144522 39.07 down down correct
MBWM.US Mercantile Bank Corporation 20191213 0 36.38 36.5 35.68 36.3 33070 33.4284 down down correct
MCBC.US Macatawa Bank Corporation 20191213 0 11.07 11.23 11.01 11.21 63836 10.3828 up up correct
MCBS.US MetroCity Bankshares Inc 20191213 0 16.75 17.4 16.52 17 120100 16.1066 up up correct
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20191213 0 13.09 13.09 13.09 13.09 0 11.6057
MCFT.US MasterCraft Boat Holdings Inc 20191213 0 15.59 15.69 15.19 15.34 117767 15.34 down down correct
MCHP.US Microchip Technology Incorporated 20191213 0 102.93 104.65 101.84 102.09 5197644 49.7822 down down correct
MCHX.US Marchex Inc 20191213 0 3.65 3.7793 3.5385 3.67 136919 3.67 up up correct
MCMJ.US Merida Merger Corp. I 20191213 0 7.72 9.75 7.72 9.7 1176 9.7 up up correct
MCMJW.US Merida Merger Corp. I 20191213 0 0.45 0.55 0.45 0.55 24255 0.55 up up correct
MCRB.US Seres Therapeutics Inc 20191213 0 4.36 4.48 4.1 4.2 229887 4.2 down down correct
MCRI.US Monarch Casino & Resort Inc 20191213 0 46.81 47.75 46.75 47.32 40367 47.32 up up correct
MDB.US MongoDB Inc 20191213 0 124.97 128.8228 124.2 128.41 1226008 128.41 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20191213 0 100.99 103.28 97.14 97.45 244097 97.45 down down correct
MDGS.US Medigus Ltd 20191213 0 1.63 1.77 1.63 1.77 1157 1.77 up up correct
MDJH.US MDJM Ltd 20191213 0 2.8527 2.9125 2.73 2.8501 9513 2.8501 down up incorrect
MDLZ.US Mondelez International Inc 20191213 0 52.86 53.51 52.57 53.24 6456176 50.9475 up up correct
MDNA.US Medicenna Therapeutics Corp 20191213 0 1.3661 1.38 1.3393 1.34 57324 1.34 down down correct
MDRR.US Medalist Diversified REIT Inc 20191213 0 3.87 3.9393 3.87 3.88 2817 3.6461 up up correct
MDRX.US Allscripts Healthcare Solutions Inc 20191213 0 9.87 9.89 9.49 9.57 2177515 9.57 down up incorrect
MDVL.US Medavail Holdings Inc 20191213 0 1.414 1.45 1.38 1.38 18147 16.56 down down correct
MDWD.US MediWound Ltd 20191213 0 3.01 3.12 2.93 3.1 97842 3.1 up up correct
MDWT.US Midwest Holding Inc 20191213 0 0.09 0.0925 0.0899 0.0925 8 46.25 up up correct
MDXG.US MiMedx Group Inc 20191213 0 7.12 7.2 6.7 7.06 407222 7.06 down down correct
MEDP.US Medpace Holdings Inc 20191213 0 81.01 81.08 79.3 79.46 214219 79.46 down down correct
MEDS.US TRxADE HEALTH Inc 20191213 0 1.25 1.25 1.25 1.25 692 7.5
MEIP.US MEI Pharma Inc 20191213 0 1.94 2.04 1.94 2.02 130620 2.02 up up correct
MELI.US MercadoLibre Inc 20191213 0 583.05 591.98 566.0694 567.67 631372 567.67 down down correct
MEOH.US Methanex Corporation 20191213 0 38.28 39.305 37.51 38.13 450690 36.4214 down down correct
MERC.US Mercer International Inc 20191213 0 12.31 12.44 12.15 12.44 291892 11.6424 up up correct
MESA.US Mesa Air Group Inc 20191213 0 8.84 9.04 8.71 8.86 488988 8.86 up up correct
MESO.US Mesoblast Limited 20191213 0 6.62 6.8599 6.61 6.72 44837 6.72 up down incorrect
METC.US Ramaco Resources Inc 20191213 0 3.5 3.56 3.4 3.43 25841 3.43 down down correct
METX.US Meten EdtechX Education Group Ltd 20191213 0 10.29 10.3 10.25 10.25 106009 10.25 down up incorrect
MFH.US Mercurity Fintech Holding Inc 20191213 0 1.02 1.1788 1 1.0489 73022 2.0978 up up correct
MFIN.US Medallion Financial Corp 20191213 0 7.1 7.24 6.86 7.14 80681 7.14 up up correct
MGEE.US MGE Energy Inc 20191213 0 77.51 78.11 77.07 77.83 62271 74.6805 up up correct
MGI.US MoneyGram International Inc 20191213 0 2.3 2.47 2.28 2.37 1718460 2.37 up up correct
MGIC.US Magic Software Enterprises Ltd 20191213 0 9.93 10.11 9.7 9.86 20311 9.4453 down down correct
MGLN.US Magellan Health Inc 20191213 0 77.63 77.63 76.6725 77.1 136033 77.1 down up incorrect
MGNI.US Magnite Inc 20191213 0 7.39 7.415 7.11 7.32 993986 7.32 down down correct
MGNX.US MacroGenics Inc 20191213 0 10.31 10.67 10.15 10.59 471723 10.59 up down incorrect
MGPI.US MGP Ingredients Inc 20191213 0 47.09 47.455 46.41 47.21 158844 46.2378 up up correct
MGRC.US McGrath RentCorp 20191213 0 74.77 74.77 73.44 74.13 141556 70.5633 down down correct
MGTA.US Magenta Therapeutics Inc 20191213 0 13.9 14.26 12.39 12.7 151541 12.7 down down correct
MGTX.US MeiraGTx Holdings plc 20191213 0 20.61 21.2249 20.24 21.02 214293 21.02 up up correct
MHLD.US Maiden Holdings Ltd 20191213 0 0.61 0.6368 0.605 0.6181 74699 0.6181 up up correct
MICT.US MICT Inc 20191213 0 0.9 0.96 0.86 0.96 14594 0.96 up up correct
MIDD.US The Middleby Corporation 20191213 0 109.66 110.54 107.98 108.26 392587 108.26 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20191213 0 0.285 0.285 0.24 0.24 7700 0.24 down down correct
MIME.US Mimecast Limited 20191213 0 43.1 43.97 42.9 43.88 308210 43.88 up up correct
MIND.US MIND Technology Inc 20191213 0 2.75 2.75 2.59 2.635 11574 2.635 down up incorrect
MINDP.US MIND Technology Inc 20191213 0 24.4 24.4 24.4 24.4 100 19.9064
MINM.US Minim Inc. Common Stock 20191213 0 1.25 1.37 1.15 1.34 1105 1.34 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20191213 0 8.45 8.76 8.16 8.19 34187 8.19 down down correct
MIST.US Milestone Pharmaceuticals Inc 20191213 0 16.05 16.57 16.05 16.5 2370 16.5 up up correct
MITK.US Mitek Systems Inc 20191213 0 7.12 7.19 7.06 7.09 230216 7.09 down up incorrect
MITO.US Stealth BioTherapeutics Corp 20191213 0 12.15 12.15 11.413 11.46 10598 11.46 down down correct
MKSI.US MKS Instruments Inc 20191213 0 110.56 111.66 109.05 109.33 336893 108.1561 down up incorrect
MKTX.US MarketAxess Holdings Inc 20191213 0 367.76 375.02 366.13 373.89 229609 369.8694 up down incorrect
MKTY.US Mechanical Technology Incorporated 20191213 0 0.76 0.76 0.74 0.76 5829 0.76
MLAB.US Mesa Laboratories Inc 20191213 0 245.72 249.99 243.01 249.53 36280 248.3311 up up correct
MLCO.US Melco Resorts & Entertainment Limited 20191213 0 23.09 23.79 22.78 23.58 4173252 23.3635 up up correct
MLHR.US Herman Miller Inc 20191213 0 47.56 47.56 46.22 46.37 580193 45.2916 down down correct
MLKN.US MillerKnoll Inc 20191213 0 47.56 47.56 46.22 46.37 580193 45.0892 down down correct
MLVF.US Malvern Bancorp Inc 20191213 0 23.43 23.67 23.43 23.67 3174 23.67 up up correct
MMAT.US Meta Materials Inc 20191213 0 1.4 1.6 1.38 1.56 85100 1.56 up up correct
MMLP.US Martin Midstream Partners L.P 20191213 0 4.11 4.18 4.04 4.08 271595 3.8237 down up incorrect
MMMB.US MamaMancini's Holdings Inc. Common Stock 20191213 0 0.802 0.89 0.79 0.8899 115051 0.8899 up down incorrect
MMSI.US Merit Medical Systems Inc 20191213 0 29.91 30.015 29.46 29.77 950653 29.77 down down correct
MMYT.US MakeMyTrip Limited 20191213 0 24.83 25.85 24.83 25.4 447677 25.4 up up correct
MNDO.US MIND C.T.I. Ltd 20191213 0 2.56 2.5663 2.5413 2.5413 8614 2.0584 down down correct
MNDT.US Mandiant Inc. 20191213 0 16.53 16.575 16.125 16.2 2890225 16.2 down down correct
MNKD.US MannKind Corporation 20191213 0 1.39 1.42 1.33 1.35 2187057 1.35 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20191213 0 0.048 0.048 0.048 0.048 200 0.384
MNOV.US MediciNova Inc 20191213 0 7.67 7.73 7.48 7.53 48800 7.53 down up incorrect
MNRO.US Monro Inc 20191213 0 81.32 81.32 78.23 79.09 310275 76.4672 down down correct
MNSB.US MainStreet Bancshares Inc 20191213 0 23.14 23.74 23.05 23.58 7090 23.58 up up correct
MNST.US Monster Beverage Corporation 20191213 0 62.1 62.48 61.8001 62.21 2180741 62.21 up up correct
MNTV.US Momentive Global Inc 20191213 0 17.9 18.09 17.58 17.63 501240 17.63 down down correct
MNTX.US Manitex International Inc 20191213 0 5.45 5.66 5.45 5.66 30676 5.66 up up correct
MODV.US ModivCare Inc 20191213 0 58.99 59.22 56.9 57.17 51322 55.5408 down up incorrect
MOFG.US MidWestOne Financial Group Inc 20191213 0 35.16 35.5 34.9 35.16 32816 32.8235
MOGO.US Mogo Inc 20191213 0 2.62 2.7263 2.57 2.7 31639 2.7 up up correct
MOHO.US ECMOHO Limited 20191213 0 8.13 8.21 8.12 8.12 2044 8.12 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20191213 0 17.78 17.9 17.12 17.78 56197 17.78
MOMO.US Momo Inc 20191213 0 36.32 36.3989 35.39 36.09 3001109 33.4029 down down correct
MOR.US MorphoSys AG 20191213 0 35.43 35.77 35.39 35.5 37776 35.5 up up correct
MORF.US Morphic Holding Inc 20191213 0 15.55 15.7 14.72 15.31 42775 15.31 down down correct
MORN.US Morningstar Inc 20191213 0 149.81 149.81 148.31 148.49 120062 146.5054 down up incorrect
MOSY.US MoSys Inc 20191213 0 1.87 1.87 1.77 1.78 26836 1.78 down up incorrect
MOTS.US Motus GI Holdings Inc 20191213 0 2.43 2.4542 2.19 2.3 148170 2.3 down down correct
MOXC.US Moxian Inc 20191213 0 2.25 2.305 2.25 2.2604 7413 2.2604 up up correct
MPAA.US Motorcar Parts of America Inc 20191213 0 21.91 21.91 21.55 21.66 266965 21.66 down up incorrect
MPB.US Mid Penn Bancorp Inc 20191213 0 27.24 27.74 27.24 27.57 10399 25.7594 up up correct
MPWR.US Monolithic Power Systems Inc 20191213 0 173.94 176.13 172.97 174.6 196236 171.934 up down incorrect
MRAM.US Everspin Technologies Inc 20191213 0 5.35 5.44 5.165 5.39 98719 5.39 up up correct
MRBK.US Meridian Corporation 20191213 0 19.634 19.78 19.26 19.75 3312 18.3248 up down incorrect
MRCC.US Monroe Capital Corporation 20191213 0 11.57 11.64 11.36 11.47 151236 9.1164 down down correct
MRCY.US Mercury Systems Inc 20191213 0 70.52 70.9 69.78 70.83 198604 70.83 up up correct
MREO.US Mereo BioPharma Group plc 20191213 0 1.86 1.86 1.36 1.4547 88166 1.4547 down up incorrect
MRIN.US Marin Software Incorporated 20191213 0 1.4 1.4 1.36 1.37 14511 1.37 down down correct
MRKR.US Marker Therapeutics Inc 20191213 0 3.18 3.22 3.01 3.15 262204 3.15 down down correct
MRLN.US Marlin Business Services Corp 20191213 0 23.31 24.3 23.31 23.94 13885 21.9276 up up correct
MRNA.US Moderna Inc 20191213 0 18.47 18.72 18.32 18.62 1302439 18.62 up down incorrect
MRNS.US Marinus Pharmaceuticals Inc 20191213 0 1.73 1.8 1.54 1.62 458827 6.48 down down correct
MRSN.US Mersana Therapeutics Inc 20191213 0 3.77 3.81 3.6698 3.71 149512 3.71 down down correct
MRTN.US Marten Transport Ltd 20191213 0 21.15 21.34 20.75 20.84 306133 12.9083 down down correct
MRTX.US Mirati Therapeutics Inc 20191213 0 106 112.34 106 112.25 320260 112.25 up up correct
MRUS.US Merus N.V 20191213 0 17.29 17.92 16.68 16.86 74132 16.86 down down correct
MRVL.US Marvell Technology Inc 20191213 0 25.72 26.39 25.57 25.72 11553400 25.4007
MSBI.US Midland States Bancorp Inc 20191213 0 28.71 28.76 28.24 28.48 49594 25.5817 down down correct
MSEX.US Middlesex Water Company 20191213 0 63.16 63.34 62.5 62.79 71939 61.0765 down up incorrect
MSFDX.US Mlt Strgy Grwt A 20191213 0 13.58 13.58 13.58 13.58 0 11.9799
MSFIX.US The Multi 20191213 0 13.83 13.83 13.83 13.83 0 12.2001
MSFT.US Microsoft Corporation 20191213 0 153.004 154.89 152.83 154.53 23842811 151.6391 up down incorrect
MSFYX.US The Multi 20191213 0 13.25 13.25 13.25 13.25 0 11.6889
MSTR.US MicroStrategy Incorporated 20191213 0 146.65 147.375 145.02 145.35 52340 145.35 down down correct
MSVB.US Mid 20191213 0 13.436 13.436 13.436 13.436 370 13.2393
MTBC.US CareCloud Inc 20191213 0 4.15 4.29 4.07 4.26 18203 4.26 up up correct
MTBCP.US CareCloud Inc 20191213 0 26.19 26.2788 26.1768 26.2295 4241 21.4065 up up correct
MTC.US Mmtec Inc 20191213 0 2.48 2.53 2.31 2.4 23530 2.4 down down correct
MTEM.US Molecular Templates Inc 20191213 0 11.14 11.43 10.35 10.69 179093 10.69 down down correct
MTEX.US Mannatech Incorporated 20191213 0 15.69 15.69 14.9768 14.9768 1118 12.8575 down up incorrect
MTLS.US Materialise NV 20191213 0 18.3 18.8 17.97 18.64 71605 18.64 up up correct
MTP.US Midatech Pharma plc 20191213 0 0.598 0.598 0.56 0.573 35380 2.865 down down correct
MTRX.US Matrix Service Company 20191213 0 21.19 21.89 21 21.88 242164 21.88 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20191213 0 26.47 26.85 26.075 26.25 454972 26.25 down down correct
MU.US Micron Technology Inc 20191213 0 51.02 52.32 50.7 51.2 30050047 51.1285 up up correct
MUDSW.US Mudrick Capital Acquisition Corporation II 20191213 0 0.56 0.56 0.56 0.56 300 0.56
MULN.US Mullen Automotive Inc 20191213 0 3.34 3.49 3.34 3.43 34500 3.43 up up correct
MVBF.US MVB Financial Corp 20191213 0 22.0579 22.48 22.05 22.42 16415 21.6611 up up correct
MVIS.US MicroVision Inc 20191213 0 0.7 0.715 0.6651 0.6752 392257 0.6752 down up incorrect
MVST.US Microvast Holdings Inc 20191213 0 9.93 9.98 9.93 9.97 1200 9.97 up down incorrect
MYFW.US First Western Financial Inc 20191213 0 16.2359 16.55 16.2359 16.55 11274 16.55 up up correct
MYGN.US Myriad Genetics Inc 20191213 0 24.93 25.75 24.84 25.58 543567 25.58 up up correct
MYMD.US MyMD Pharmaceuticals Inc 20191213 0 3.08 3.09 2.89 2.99 62013 5.98 down down correct
MYRG.US MYR Group Inc 20191213 0 33.56 34.11 33.26 33.7 100873 33.7 up up correct
MYSZ.US My Size Inc 20191213 0 3.5 3.6 3.4 3.44 29857 3.44 down up incorrect
NAII.US Natural Alternatives International Inc 20191213 0 8.05 8.3 8.02 8.25 21857 8.25 up up correct
NAKD.US Naked Brand Group Limited 20191213 0 0.0271 0.0279 0.026 0.026 19163 39 down down correct
NAOV.US NanoVibronix Inc 20191213 0 2.9 2.9 2.9 2.9 504 2.9
NATH.US Nathan's Famous Inc 20191213 0 71.25 72.44 71 71.9 9373 68.7295 up up correct
NATI.US National Instruments Corporation 20191213 0 42.4 42.9 42.14 42.55 533331 40.3317 up up correct
NATR.US Nature's Sunshine Products Inc 20191213 0 9.68 9.75 9.43 9.46 11061 8.9592 down down correct
NAVI.US Navient Corporation 20191213 0 13.96 14.25 13.88 14.13 1672378 12.7229 up up correct
NBEV.US NewAge Inc 20191213 0 1.98 1.98 1.9 1.9 1025473 1.9 down down correct
NBIX.US Neurocrine Biosciences Inc 20191213 0 109 111.67 108.17 110.59 1607084 110.59 up up correct
NBN.US Northeast Bank 20191213 0 21.72 22.1 21.66 22.09 32737 22.0139 up up correct
NBRV.US Nabriva Therapeutics plc 20191213 0 1.78 1.81 1.73 1.75 63933 17.5 down up incorrect
NBSE.US NeuBase Therapeutics Inc 20191213 0 7.16 7.74 7.16 7.57 281277 7.57 up up correct
NBTB.US NBT Bancorp Inc 20191213 0 40.68 40.767 40.08 40.44 124696 37.9831 down down correct
NCBS.US Nicolet Bankshares Inc 20191213 0 74.22 74.62 72.96 74.1 26094 74.1 down down correct
NCMI.US National CineMedia Inc 20191213 0 6.9 7.02 6.83 7.01 577416 6.0321 up up correct
NCNA.US NuCana plc 20191213 0 8.03 8.11 7.06 7.25 107455 7.25 down down correct
NCSM.US NCS Multistage Holdings Inc 20191213 0 2.21 2.24 2.16 2.2 36032 44 down down correct
NCTY.US The9 Limited 20191213 0 1 1.0959 0.9501 0.956 68323 9.56 down down correct
NDAQ.US Nasdaq Inc 20191213 0 103.85 104.54 103.47 104.48 497942 101.5479 up up correct
NDLS.US Noodles & Company 20191213 0 5.65 5.69 5.56 5.63 271029 5.63 down down correct
NDRA.US ENDRA Life Sciences Inc 20191213 0 1.07 1.07 0.9804 1.04 52141 1.04 down down correct
NDRAW.US ENDRA Life Sciences Inc. Warrants 20191213 0 0.4 0.4 0.3999 0.3999 1203 0.3999 down down correct
NDSN.US Nordson Corporation 20191213 0 162.3 165.13 159.6 161.52 522592 158.4662 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20191213 0 11.83 11.83 11.66 11.66 530 8.4951 down up incorrect
NEGG.US Newegg Commerce Inc 20191213 0 4 4.96 3.84 4.08 16038 4.08 up up correct
NEO.US NeoGenomics Inc 20191213 0 26.67 26.99 26.23 26.42 389025 26.42 down up incorrect
NEOG.US Neogen Corporation 20191213 0 68.8 69.47 67.5 68.35 178549 34.175 down down correct
NEON.US Neonode Inc 20191213 0 1.65 1.84 1.6 1.6 50526 1.6 down up incorrect
NEPH.US Nephros Inc 20191213 0 8.418 8.44 8.3 8.3 15715 8.3 down down correct
NEPT.US Neptune Wellness Solutions Inc 20191213 0 3.02 3.1 2.91 2.93 554763 2.93 down down correct
NERV.US Minerva Neurosciences Inc 20191213 0 7.56 7.6 7.28 7.45 307122 7.45 down down correct
NESR.US National Energy Services Reunited Corp 20191213 0 8.92 9.12 8.9 9.07 194701 9.07 up up correct
NETE.US Net Element Inc 20191213 0 3.34 3.49 3.34 3.43 34460 3.43 up down incorrect
NEWT.US Newtek Business Services Corp 20191213 0 22.88 22.95 22.58 22.81 230622 18.1924 down down correct
NEXT.US NextDecade Corporation 20191213 0 6.01 6.3165 6.01 6.21 28625 6.21 up down incorrect
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20191213 0 16.88 17.1 16.71 17.03 77467 15.8699 up up correct
NFE.US New Fortress Energy Inc 20191213 0 16.34 16.46 16.03 16.29 43854 16.0068 down down correct
NFLX.US Netflix Inc 20191213 0 298.5 301.8 297.25 298.5 3879324 298.5
NGM.US NGM Biopharmaceuticals Inc 20191213 0 18.2 19.84 18.15 18.67 375014 18.67 up up correct
NH.US NantHealth Inc 20191213 0 0.89 0.9887 0.8434 0.9172 173877 0.9172 up up correct
NHTC.US Natural Health Trends Corp 20191213 0 5.63 5.71 5.52 5.57 29386 4.3646 down up incorrect
NICE.US NICE Ltd 20191213 0 154.2 156.3 153.9 155.27 246105 155.27 up up correct
NICHX.US NICHX 20191213 0 26.7 26.7 26.7 26.7 0 24.0245
NICK.US Nicholas Financial Inc 20191213 0 9 9.09 9 9.09 2221 9.09 up down incorrect
NISN.US Nisun International Enterprise Development Group Co. Ltd 20191213 0 7.72 7.9 7.1 7.1 179825 7.1 down down correct
NIU.US Niu Technologies 20191213 0 8.45 8.55 8.33 8.39 113593 8.39 down down correct
NK.US NantKwest Inc 20191213 0 2.32 3.1 2.1 2.88 3405333 2.88 up up correct
NKSH.US National Bankshares Inc 20191213 0 45.21 46.1505 45.21 45.93 20362 42.2474 up down incorrect
NKTR.US Nektar Therapeutics 20191213 0 21.89 22.02 21.01 21.27 1649132 21.27 down down correct
NLOK.US NortonLifeLock Inc 20191213 0 26.13 26.18 25.99 26 8161814 14.3706 down down correct
NLTX.US Neoleukin Therapeutics Inc 20191213 0 8.46 8.52 7.8 8.2 291135 8.2 down up incorrect
NMFC.US New Mountain Finance Corporation 20191213 0 13.45 13.59 13.45 13.53 437220 11.01 up up correct
NMIH.US NMI Holdings Inc 20191213 0 33.39 33.46 32.77 33.24 448553 33.24 down down correct
NMRD.US Nemaura Medical Inc 20191213 0 4.44 4.44 4.1217 4.38 8274 4.38 down down correct
NMRK.US Newmark Group Inc 20191213 0 13.39 13.5 13.25 13.29 975041 13.0309 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20191213 0 2.55 2.8 2.55 2.66 12800 2.66 up up correct
NMTR.US 9 Meters Biopharma Inc 20191213 0 0.7875 0.82 0.7502 0.7646 127603 0.7646 down down correct
NNBR.US NN Inc 20191213 0 8.22 8.52 8.18 8.3 219135 8.3 up up correct
NNDM.US Nano Dimension Ltd 20191213 0 2.64 2.64 2.5512 2.63 16263 2.63 down down correct
NODK.US NI Holdings Inc 20191213 0 17.31 17.34 16.92 16.92 7815 16.92 down down correct
NOTV.US Inotiv Inc 20191213 0 4.2 4.2 4.01 4.04 26885 4.04 down up incorrect
NOVN.US Novan Inc 20191213 0 2.16 2.2209 2.1 2.2 5382 22 up up correct
NOVT.US Novanta Inc 20191213 0 92.42 92.42 88.19 88.66 125460 88.66 down down correct
NRBO.US NeuroBo Pharmaceuticals Inc 20191213 0 0.3133 0.3173 0.2738 0.293 2235 7.325 down down correct
NRC.US National Research Corporation 20191213 0 63.68 64.79 62.79 64.78 33131 63.7513 up down incorrect
NRIM.US Northrim BanCorp Inc 20191213 0 38.51 39.85 38.47 39.37 19411 36.0299 up down incorrect
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20191213 0 20.03 20.03 20.03 20.03 0 16.9116
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20191213 0 20.15 20.15 20.15 20.15 0 17.2975
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20191213 0 20.14 20.14 20.14 20.14 0 16.9517
NRXP.US NRx Pharmaceuticals Inc 20191213 0 10.55 10.59 10.5 10.5 500 10.5 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20191213 0 0.16 0.18 0.16 0.18 2094 0.18 up up correct
NSEC.US The National Security Group Inc 20191213 0 15 15.3 15 15 3870 14.4066
NSIT.US Insight Enterprises Inc 20191213 0 67.08 67.08 65.55 65.71 204018 65.71 down up incorrect
NSPR.US InspireMD Inc 20191213 0 13.35 14.1 13.05 13.2 793 13.2 down down correct
NSSC.US Napco Security Technologies Inc 20191213 0 29.99 29.99 29.44 29.55 69871 29.55 down down correct
NSTG.US NanoString Technologies Inc 20191213 0 25.64 26 25.19 25.53 253833 25.53 down down correct
NSYS.US Nortech Systems Incorporated 20191213 0 4.01 4.0493 4 4.02 4340 4.02 up up correct
NTAP.US NetApp Inc 20191213 0 62.23 63.3 61.92 63.24 2444776 59.1285 up up correct
NTCT.US NetScout Systems Inc 20191213 0 24.2 24.57 23.5 23.75 429939 23.75 down up incorrect
NTES.US NetEase Inc 20191213 0 306 306.36 302.09 304 4166410 59.6643 down down correct
NTGR.US NETGEAR Inc 20191213 0 24.57 24.73 23.69 23.78 412472 23.78 down down correct
NTIC.US Northern Technologies International Corporation 20191213 0 13.995 13.995 13.6619 13.85 4417 13.5589 down up incorrect
NTLA.US Intellia Therapeutics Inc 20191213 0 16.82 17.04 16.23 16.5 526487 16.5 down down correct
NTNX.US Nutanix Inc 20191213 0 32.51 33.245 32.49 32.75 2383530 32.75 up up correct
NTRA.US Natera Inc 20191213 0 34.96 36.61 34.68 36.58 711663 36.58 up up correct
NTRB.US Nutriband Inc. Common Stock 20191213 0 16.5 16.7 16 16.7 600 16.7 up up correct
NTRS.US Northern Trust Corporation 20191213 0 110.03 110.48 107.975 108.04 1070193 101.8564 down down correct
NTRSO.US Northern Trust Corporation 20191213 0 25.47 25.55 25.464 25.53 109700 23.1956 up up correct
NTUS.US Natus Medical Incorporated 20191213 0 31.33 31.42 30.55 30.89 128676 30.89 down down correct
NTWK.US NetSol Technologies Inc 20191213 0 3.83 3.8821 3.71 3.79 72451 3.79 down down correct
NUAN.US Nuance Communications Inc 20191213 0 17.47 17.655 17.42 17.56 2269076 17.56 up down incorrect
NURO.US NeuroMetrix Inc 20191213 0 4.38 4.53 4.06 4.35 82003 4.35 down down correct
NUVA.US NuVasive Inc 20191213 0 75.46 76.67 74.63 75.84 489328 75.84 up up correct
NUWE.US Nuwellis Inc 20191213 0 0.772 0.7975 0.7601 0.7948 67838 0.7948 up up correct
NVAX.US Novavax Inc 20191213 0 4.05 4.09 3.94 4.03 1355350 4.03 down down correct
NVCN.US Neovasc Inc 20191213 0 3.379 3.48 3.28 3.33 36334 3.33 down up incorrect
NVCR.US NovoCure Limited 20191213 0 77.85 80.63 77.3569 80.09 1126193 80.09 up up correct
NVDA.US NVIDIA Corporation 20191213 0 224.19 228.98 221.82 223.99 11374183 55.8565 down down correct
NVEC.US NVE Corporation 20191213 0 67.17 67.62 65.99 67.1 20109 59.0285 down down correct
NVEE.US NV5 Global Inc 20191213 0 46.1 46.675 45.02 45.36 126522 45.36 down down correct
NVFY.US Nova LifeStyle Inc 20191213 0 0.43 0.4379 0.4075 0.4101 24163 2.0505 down down correct
NVIV.US InVivo Therapeutics Holdings Corp 20191213 0 0.168 0.168 0.158 0.1635 339830 4.905 down down correct
NVMI.US Nova Measuring Instruments Ltd 20191213 0 37.15 37.63 36.8138 37.16 29584 37.16 up up correct
NVNO.US enVVeno Medical Corp 20191213 0 11.7 11.7 9.5 10.875 3460 10.875 down down correct
NVNOW.US enVVeno Medical Corporation 20191213 0 0.14 0.14 0.14 0.14 0 0.14
NVOS.US Novo Integrated Sciences Inc 20191213 0 0.065 0.065 0.055 0.055 370 5.5 down down correct
NWBI.US Northwest Bancshares Inc 20191213 0 16.65 16.705 16.48 16.6 361210 14.6408 down down correct
NWE.US NorthWestern Corporation 20191213 0 69.74 69.98 69.35 69.85 252733 64.3084 up down incorrect
NWFL.US Norwood Financial Corp 20191213 0 36.4 36.76 36 36.76 8077 34.0882 up up correct
NWL.US Newell Brands Inc 20191213 0 19.51 19.51 18.98 19.21 2447623 17.5181 down down correct
NWLI.US National Western Life Group Inc 20191213 0 255.025 261.94 253.6 261.78 22992 260.8362 up up correct
NWPX.US Northwest Pipe Company 20191213 0 34.5 34.5 33.54 33.99 50590 33.99 down down correct
NWS.US News Corporation 20191213 0 14.06 14.065 13.83 13.91 772671 13.5678 down down correct
NWSA.US News Corporation 20191213 0 13.81 13.84 13.56 13.59 2255552 13.256 down down correct
NXGN.US NextGen Healthcare Inc 20191213 0 16.43 16.76 14.51 14.77 1076842 14.77 down down correct
NXPI.US NXP Semiconductors N.V 20191213 0 123.32 125.24 122.12 123.88 2894821 120.9297 up down incorrect
NXST.US Nexstar Media Group Inc 20191213 0 107.99 109.72 106.85 107.69 432579 102.9294 down down correct
NXTC.US NextCure Inc 20191213 0 51.07 52.38 48.7 51.92 245209 51.92 up down incorrect
NXTD.US Nxt 20191213 0 0.51 0.53 0.4806 0.5087 192049 5.087 down down correct
NXTP.US Nextplay Technologies Inc 20191213 0 2.08 2.15 2.05 2.104 2000 2.104 up up correct
NYMT.US New York Mortgage Trust Inc 20191213 0 6.32 6.35 6.3 6.35 2638075 5.2045 up up correct
NYMTM.US New York Mortgage Trust Inc 20191213 0 25.1 25.19 25.1 25.13 100114 21.1385 up up correct
NYMTN.US New York Mortgage Trust Inc 20191213 0 25.24 25.24 25.14 25.14 17003 21.1178 down down correct
NYMTP.US New York Mortgage Trust Inc 20191213 0 25.06 25.18 25.05 25.12 3316 21.2043 up down incorrect
NYMX.US Nymox Pharmaceutical Corporation 20191213 0 2.2 2.35 2.2 2.26 103752 2.26 up up correct
OBAS.US Optibase Ltd 20191213 0 11.49 11.49 11.49 11.49 100 11.49
OBCI.US Ocean Bio 20191213 0 3.45 3.45 3.3614 3.3614 5721 3.289 down up incorrect
OBLG.US Oblong Inc 20191213 0 1.19 1.25 1.19 1.2 4516 1.2 up up correct
OBNK.US Origin Bancorp Inc 20191213 0 36.93 37.25 36.5 37.24 39930 36.2247 up up correct
OBSV.US ObsEva SA 20191213 0 3.45 3.5455 3.31 3.35 894857 3.35 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20191213 0 29.07 29.25 29.05 29.25 1300 27.6775 up up correct
OCC.US Optical Cable Corporation 20191213 0 3.41 3.41 3.2832 3.2832 1727 3.2832 down up incorrect
OCCI.US OFS Credit Company Inc 20191213 0 16 16 15.97 15.99 6059 11.1476 down down correct
OCCIP.US OFS Credit Company Inc 20191213 0 25.74 25.74 25.74 25.74 0 22.3418
OCFC.US OceanFirst Financial Corp 20191213 0 24.6 24.6 24.24 24.46 112730 22.752 down down correct
OCGN.US Ocugen Inc 20191213 0 0.3439 0.3564 0.336 0.34 2680127 0.34 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20191213 0 5.27 5.3 5.25 5.28 290307 4.4825 up up correct
OCUL.US Ocular Therapeutix Inc 20191213 0 4.08 4.17 3.97 4.06 319141 4.06 down down correct
OCUP.US Ocuphire Pharma Inc 20191213 0 1.93 1.99 1.8022 1.84 4198 7.36 down up incorrect
OCX.US OncoCyte Corporation 20191213 0 2.13 2.25 2.09 2.21 404598 2.21 up down incorrect
ODFL.US Old Dominion Freight Line Inc 20191213 0 187.48 189.86 185.73 186.41 682371 123.4783 down down correct
ODP.US The ODP Corporation 20191213 0 2.42 2.56 2.41 2.455 686861 24.2832 up up correct
ODT.US Odonate Therapeutics Inc 20191213 0 31.21 31.21 28.05 28.97 195014 28.97 down down correct
OEG.US Orbital Energy Group Inc 20191213 0 1.17 1.2 1.17 1.19 139204 1.19 up up correct
OESX.US Orion Energy Systems Inc 20191213 0 3.48 3.49 3.36 3.45 173771 3.45 down down correct
OFIX.US Orthofix Medical Inc 20191213 0 45.59 45.97 45.13 45.5 131886 45.5 down down correct
OFLX.US Omega Flex Inc 20191213 0 98.2 99.5 96.73 99.3 26917 97.3022 up up correct
OFS.US OFS Capital Corporation 20191213 0 10.97 11.09 10.97 11.04 41663 8.3718 up up correct
OFSSI.US OFSSI 20191213 0 24.795 24.85 24.75 24.85 4400 21.7898 up down incorrect
OGI.US OrganiGram Holdings Inc 20191213 0 2.62 2.7089 2.56 2.59 2335436 2.59 down down correct
OIIM.US O2Micro International Limited 20191213 0 1.75 1.8131 1.7 1.74 86151 1.74 down up incorrect
OKTA.US Okta Inc 20191213 0 113.88 117.22 113.85 116.69 1294635 116.69 up up correct
OLED.US Universal Display Corporation 20191213 0 195.22 196.6472 191.3001 193.91 407817 192.4316 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20191213 0 69.98 69.98 68.15 68.96 1290890 68.96 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20191213 0 56.78 61.64 56.78 61.21 107710 58.891 up up correct
OMCL.US Omnicell Inc 20191213 0 80.95 81 79.47 79.69 135990 79.69 down down correct
OMER.US Omeros Corporation 20191213 0 13.26 13.7 13.21 13.4 477596 13.4 up down incorrect
OMEX.US Odyssey Marine Exploration Inc 20191213 0 3.65 3.65 3.5682 3.61 8529 3.61 down down correct
OMP.US Oasis Midstream Partners LP 20191213 0 16.66 16.7 16.3 16.7 130371 12.588 up up correct
OMQS.US OMNIQ Corp. Common Stock 20191213 0 3.1 3.9999 3.1 3.22 10400 3.22 up up correct
ON.US ON Semiconductor Corporation 20191213 0 23 23.585 22.88 23.13 4653017 23.13 up up correct
ONB.US Old National Bancorp 20191213 0 18.3 18.45 18.145 18.25 816192 17.0513 down down correct
ONCS.US OncoSec Medical Incorporated 20191213 0 2.32 2.43 1.95 2.02 338701 2.02 down down correct
ONCT.US Oncternal Therapeutics Inc 20191213 0 4.57 4.57 3.84 4.24 60823 4.24 down up incorrect
ONCY.US Oncolytics Biotech Inc 20191213 0 1.13 1.13 1.09 1.11 674050 1.11 down down correct
ONTX.US Onconova Therapeutics Inc 20191213 0 0.27 0.2905 0.2652 0.2899 580479 4.3485 up up correct
ONVO.US Organovo Holdings Inc 20191213 0 0.4804 0.51 0.4804 0.4955 15941 9.91 up up correct
OPBK.US OP Bancorp 20191213 0 10 10.24 9.9764 10.05 17942 9.3678 up up correct
OPCH.US Option Care Health Inc 20191213 0 3.28 3.33 3.22 3.27 683819 13.08 down down correct
OPGN.US OpGen Inc 20191213 0 1.2 1.2499 1.13 1.23 208377 1.23 up up correct
OPHC.US OptimumBank Holdings Inc 20191213 0 3 3.2 2.9655 3.2 11641 3.2 up down incorrect
OPI.US Office Properties Income Trust 20191213 0 32.23 32.57 30.43 30.9 529468 26.7594 down down correct
OPK.US OPKO Health Inc 20191213 0 1.54 1.58 1.51 1.56 3974188 1.56 up up correct
OPNT.US Opiant Pharmaceuticals Inc 20191213 0 13.62 15.68 13.62 14.88 34442 14.88 up up correct
OPOF.US Old Point Financial Corporation 20191213 0 28.93 28.99 28.93 28.99 1174 27.5886 up up correct
OPRA.US Opera Limited 20191213 0 9.14 9.8399 9.1 9.68 215391 9.68 up up correct
OPRT.US Oportun Financial Corporation 20191213 0 19.43 20.01 19.43 19.99 122675 19.99 up up correct
OPRX.US OptimizeRx Corporation 20191213 0 10 10.115 9.7 9.75 50989 9.75 down down correct
OPTN.US OptiNose Inc 20191213 0 9.44 9.62 9.3 9.34 260563 9.34 down down correct
ORGO.US Organogenesis Holdings Inc 20191213 0 4.7 4.98 4.6501 4.9 122851 4.9 up down incorrect
ORGS.US Orgenesis Inc 20191213 0 2.8 2.85 2.7002 2.85 26384 2.85 up up correct
ORLY.US O'Reilly Automotive Inc 20191213 0 438.56 442.56 436.71 441.35 474402 441.35 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20191213 0 5.29 5.6299 5.21 5.36 179221 5.36 up up correct
ORRF.US Orrstown Financial Services Inc 20191213 0 22.51 22.87 22.5 22.7 16359 21.0125 up up correct
ORTX.US Orchard Therapeutics plc 20191213 0 11.43 12.35 11.41 12.35 199008 12.35 up up correct
OSBC.US Old Second Bancorp Inc 20191213 0 12.73 12.73 12.49 12.66 85937 12.4464 down down correct
OSIS.US OSI Systems Inc 20191213 0 100.04 101.12 99.785 100.6 76155 100.6 up down incorrect
OSMT.US Osmotica Pharmaceuticals plc 20191213 0 7.45 7.54 6.93 7.19 197711 7.19 down down correct
OSPN.US OneSpan Inc 20191213 0 16.99 17.355 16.78 16.93 238065 16.93 down up incorrect
OSS.US One Stop Systems Inc 20191213 0 1.72 1.8032 1.6612 1.7606 92217 1.7606 up up correct
OSTK.US Overstock.com Inc 20191213 0 7.2733 7.3123 6.9316 6.9706 1135158 6.9706 down up incorrect
OSUR.US OraSure Technologies Inc 20191213 0 7.98 8.09 7.85 8.045 608696 8.045 up up correct
OSW.US OneSpaWorld Holdings Limited 20191213 0 15.8 16.15 15.64 16.05 896317 15.8046 up up correct
OTEL.US Otelco Inc 20191213 0 10.95 11.05 10.9497 10.9497 1645 10.9497 down down correct
OTEX.US Open Text Corporation 20191213 0 42.92 43.37 42.89 43.11 355224 41.6706 up down incorrect
OTIC.US Otonomy Inc 20191213 0 2.48 2.51 2.43 2.49 82652 2.49 up up correct
OTLK.US Outlook Therapeutics Inc 20191213 0 1.15 1.32 1.13 1.24 1504693 1.24 up up correct
OTLKW.US Oncobiologics Inc. Series A Warrant 20191213 0 0.1 0.16 0.1 0.16 1700 0.16 up up correct
OTRK.US Ontrak Inc 20191213 0 17.06 17.2625 16.18 16.85 101360 16.85 down down correct
OTTR.US Otter Tail Corporation 20191213 0 50 50.45 49.685 50.28 99712 47.1415 up down incorrect
OVBC.US Ohio Valley Banc Corp 20191213 0 38.32 39.98 38.32 39.77 9063 37.0938 up up correct
OVID.US Ovid Therapeutics Inc 20191213 0 4.09 4.17 3.97 4.03 573907 4.03 down down correct
OVLY.US Oak Valley Bancorp 20191213 0 18.84 19.27 18.46 19.1 13437 18.432 up up correct
OWSCX.US OWSCX 20191213 0 20.71 20.71 20.71 20.71 0 20.1289
OXBR.US Oxbridge Re Holdings Limited 20191213 0 0.887 0.8995 0.82 0.8247 6845 0.8247 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20191213 0 0.04 0.04 0.04 0.04 1001 0.04
OXLC.US Oxford Lane Capital Corp 20191213 0 8.32 8.36 8.29 8.31 847131 5.735 down up incorrect
OXLCM.US Oxford Lane Capital Corp 20191213 0 25.6 25.6523 25.6 25.6 2524 22.1415
OXSQ.US Oxford Square Capital Corp 20191213 0 5.6 5.64 5.58 5.59 342387 4.1598 down down correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20191213 0 25.03 25.3 25.01 25.154 4876 22.0574 up up correct
OXSQZ.US Oxford Square Capital Corp. 20191213 0 24.8 24.8 24.591 24.591 5500 21.6011 down down correct
OYST.US Oyster Point Pharma Inc 20191213 0 16.9 18.4781 16.54 18.15 59981 18.15 up up correct
OZK.US Bank OZK 20191213 0 31.33 31.76 30.985 31.25 483573 28.9285 down down correct
PAA.US Plains All American Pipeline L.P 20191213 0 17.66 17.66 17.145 17.28 4658753 14.5894 down down correct
PAAS.US Pan American Silver Corp 20191213 0 20.94 21.565 20.91 21.53 3975144 21.1066 up up correct
PACB.US Pacific Biosciences of California Inc 20191213 0 5.43 5.56 5.3 5.52 1971679 5.52 up up correct
PACW.US PacWest Bancorp 20191213 0 38.46 38.875 37.91 38.1 586032 35.2818 down down correct
PAE.US PAE Incorporated 20191213 0 10.25 10.25 10.24 10.24 1126326 10.24 down down correct
PAGP.US Plains GP Holdings L.P 20191213 0 17.88 17.96 17.345 17.36 2297065 14.7517 down down correct
PAHC.US Phibro Animal Health Corporation 20191213 0 24.53 24.53 23.91 23.95 99698 22.975 down down correct
PALT.US Paltalk Inc. Common Stock 20191213 0 1.2 1.2 1.192 1.2 1900 1.2
PANL.US Pangaea Logistics Solutions Ltd 20191213 0 2.97 2.9854 2.95 2.95 7943 2.8598 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20191213 0 226.56 228.585 225.51 226.99 840436 226.99 up down incorrect
PATI.US Patriot Transportation Holding Inc 20191213 0 18.1 19 17.7 17.8 11064 8.3125 down down correct
PATK.US Patrick Industries Inc 20191213 0 52.7 53.18 51.29 51.46 74719 50.0231 down down correct
PAVM.US PAVmed Inc 20191213 0 0.85 0.93 0.837 0.93 663134 0.93 up down incorrect
PAVMW.US PAVmed Inc 20191213 0 0.0572 0.0572 0.0572 0.0572 245 0.0572
PAVMZ.US PAVmed Inc. Series Z Warrant 20191213 0 0.31 0.31 0.3003 0.3003 38076 0.3003 down down correct
PAYS.US PaySign Inc 20191213 0 10.41 10.58 10.27 10.35 249248 10.35 down down correct
PAYX.US Paychex Inc 20191213 0 84.67 85.23 84.08 85.08 1255647 80.281 up down incorrect
PBCT.US People's United Financial Inc 20191213 0 16.5 16.99 16.5 16.65 2727209 15.0206 up down incorrect
PBCTP.US People's United Financial Inc 20191213 0 26.95 27.06 26.81 27.03 8562 24.4013 up up correct
PBFS.US Pioneer Bancorp Inc 20191213 0 13.95 14.2 13.7 14.2 86912 14.2 up down incorrect
PBHC.US Pathfinder Bancorp Inc 20191213 0 13.9337 14.0035 13.87 13.87 948 13.3203 down up incorrect
PBIP.US Prudential Bancorp Inc 20191213 0 18.35 18.5 18.28 18.5 9109 17.3115 up up correct
PBPB.US Potbelly Corporation 20191213 0 4.17 4.19 4.03 4.08 319188 4.08 down down correct
PBTS.US Powerbridge Technologies Co. Ltd 20191213 0 3.0999 3.1198 2.96 3.05 10659 3.05 down up incorrect
PBYI.US Puma Biotechnology Inc 20191213 0 9.46 9.78 9.22 9.36 1892124 9.36 down down correct
PCAR.US PACCAR Inc 20191213 0 82.64 83.265 81.56 82.01 1446284 75.4219 down up incorrect
PCB.US PCB Bancorp 20191213 0 16.32 16.79 16.15 16.73 18092 15.7138 up up correct
PCH.US PotlatchDeltic Corporation 20191213 0 42.32 42.54 42.02 42.53 283098 36.9986 up up correct
PCOM.US Points International Ltd 20191213 0 13.9 15 13.9 14.81 65447 14.81 up up correct
PCRX.US Pacira BioSciences Inc 20191213 0 45.25 45.88 45.09 45.68 460319 45.68 up down incorrect
PCSA.US Processa Pharmaceuticals Inc 20191213 0 1.5 1.5 1.5 1.5 93 10.5
PCSB.US PCSB Financial Corporation 20191213 0 20.05 20.18 19.91 20.13 57261 19.6651 up up correct
PCTI.US PCTEL Inc 20191213 0 8.83 8.9 8.57 8.63 65623 8.0807 down up incorrect
PCTY.US Paylocity Holding Corporation 20191213 0 114.96 117.2652 114.96 116.83 350147 116.83 up up correct
PCYG.US Park City Group Inc 20191213 0 4.67 4.7274 4.5703 4.64 24615 4.64 down up incorrect
PCYO.US Pure Cycle Corporation 20191213 0 12.6 12.75 12.56 12.67 24403 12.67 up down incorrect
PDCE.US PDC Energy Inc 20191213 0 23.63 24.33 23.37 23.87 1416769 23.4343 up down incorrect
PDCO.US Patterson Companies Inc 20191213 0 21.98 21.98 20.725 20.81 3000457 19.1402 down down correct
PDD.US Pinduoduo Inc 20191213 0 38 38.79 36.23 36.46 5731316 36.46 down up incorrect
PDEX.US Pro 20191213 0 15.2 15.7077 15.2 15.64 7889 15.64 up up correct
PDFS.US PDF Solutions Inc 20191213 0 16.8 17.22 16.61 16.69 167469 16.69 down down correct
PDLB.US PDL Community Bancorp 20191213 0 14.5252 14.75 14.5252 14.61 4417 14.61 up up correct
PDSB.US PDS Biotechnology Corporation 20191213 0 2.73 2.75 2.62 2.75 3033 2.75 up up correct
PDSKX.US PDSKX 20191213 0 25.64 25.64 25.64 25.64 0 24.1691
PDSRX.US PDSRX 20191213 0 25.6 25.6 25.6 25.6 0 24.069
PDSYX.US PDSYX 20191213 0 25.66 25.66 25.66 25.66 0 24.1906
PEBK.US Peoples Bancorp of North Carolina Inc 20191213 0 31.2 31.36 30.9014 31.36 4530 29.5415 up up correct
PEBO.US Peoples Bancorp Inc 20191213 0 33.39 33.55 33.21 33.44 54449 30.2183 up up correct
PEGA.US Pegasystems Inc 20191213 0 75.08 76.36 75.08 76.27 132152 76.0963 up up correct
PENN.US Penn National Gaming Inc 20191213 0 24.9 25.23 24.77 24.97 1413511 24.97 up up correct
PEP.US PepsiCo Inc 20191213 0 136.93 138.25 136.19 137.94 3558062 130.2311 up up correct
PERI.US Perion Network Ltd 20191213 0 5.39 5.3981 5.25 5.28 111848 5.28 down down correct
PESI.US Perma 20191213 0 7.26 7.595 7.25 7.36 24678 7.36 up up correct
PETQ.US PetIQ Inc 20191213 0 24.62 24.99 24.32 24.59 184729 24.59 down down correct
PETS.US PetMed Express Inc 20191213 0 23.575 23.63 23.06 23.12 420001 21.4472 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20191213 0 0.45 0.45 0.45 0.45 91 1.8
PETZ.US TDH Holdings Inc 20191213 0 1.78 1.98 1.652 1.6926 25942 1.6926 down down correct
PFALX.US PFALX 20191213 0 9.92 9.92 9.92 9.92 0 8.5093
PFBC.US Preferred Bank 20191213 0 57.06 57.37 56.38 57.29 59284 54.256 up down incorrect
PFC.US Premier Financial Corp 20191213 0 30.57 30.6 30.09 30.55 57565 28.2338 down down correct
PFFLX.US PFFLX 20191213 0 9.92 9.92 9.92 9.92 0 8.4482
PFG.US Principal Financial Group Inc 20191213 0 54.57 55.14 53.96 54.29 1046681 49.7533 down down correct
PFIE.US Profire Energy Inc 20191213 0 1.47 1.49 1.46 1.49 16632 1.49 up up correct
PFIN.US P&F Industries Inc 20191213 0 6.6793 6.7335 6.64 6.7335 1501 6.6872 up up correct
PFIS.US Peoples Financial Services Corp 20191213 0 49.99 50.5 49.82 50.49 23243 47.0973 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20191213 0 9.92 9.92 9.92 9.92 0 8.159
PFLT.US PennantPark Floating Rate Capital Ltd 20191213 0 12.38 12.45 12.335 12.43 173579 9.8902 up up correct
PFMT.US Performant Financial Corporation 20191213 0 0.804 0.8825 0.801 0.803 17963 0.803 down up incorrect
PFSW.US PFSweb Inc 20191213 0 4.12 4.2 3.85 3.86 92592 3.86 down down correct
PFX.US Phenixfin Corporation 20191213 0 2.13 2.19 2.06 2.15 289404 43 up up correct
PFXNL.US PhenixFIN Corporation 20191213 0 24.16 24.16 23.72 23.7586 3308 21.2 down down correct
PGC.US Peapack 20191213 0 30.73 31.14 30.48 31.08 113022 30.5685 up up correct
PGEN.US Precigen Inc 20191213 0 5.88 5.96 5.64 5.69 823199 5.69 down up incorrect
PGNY.US Progyny Inc 20191213 0 25.27 26.41 25.2 25.99 671108 25.99 up up correct
PHAS.US PhaseBio Pharmaceuticals Inc 20191213 0 3.96 3.96 3.3224 3.37 405276 3.37 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20191213 0 20.84 23.31 20.84 22.25 111417 22.25 up up correct
PHIO.US Phio Pharmaceuticals Corp 20191213 0 0.1431 0.1489 0.1312 0.1351 933903 7.4305 down down correct
PHUN.US Phunware Inc 20191213 0 1.21 1.22 1.17 1.18 207355 1.18 down up incorrect
PI.US Impinj Inc 20191213 0 26.28 26.72 25.66 26.03 506380 26.03 down down correct
PIIVX.US PIIVX 20191213 0 29.63 29.63 29.63 29.63 0 29.0528
PINC.US Premier Inc 20191213 0 38.64 38.71 37.745 37.89 432185 36.6534 down down correct
PIRS.US Pieris Pharmaceuticals Inc 20191213 0 3.44 3.46 3.28 3.29 428107 3.29 down down correct
PIXY.US ShiftPixy Inc 20191213 0 0.2173 0.2173 0.2025 0.2055 3840 8.22 down down correct
PKBK.US Parke Bancorp Inc 20191213 0 23.97 24.49 23.9 24.41 24979 20.5414 up up correct
PKOH.US Park 20191213 0 34.47 34.52 33.85 34.33 92621 33.4248 down down correct
PLAB.US Photronics Inc 20191213 0 16.28 16.45 15.63 15.94 1233983 15.94 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20191213 0 41 41 39.04 39.41 1121902 39.2562 down up incorrect
PLBC.US Plumas Bancorp 20191213 0 25.62 26.12 25.62 25.71 4682 24.7731 up down incorrect
PLCE.US The Children's Place Inc 20191213 0 58.26 58.45 53.9 54.11 2929007 54.11 down down correct
PLIN.US China Xiangtai Food Co. Ltd 20191213 0 3.92 3.99 3.89 3.89 55004 3.89 down down correct
PLL.US Piedmont Lithium Inc 20191213 0 7.64 7.96 7.64 7.958 1799 7.958 up up correct
PLMR.US Palomar Holdings Inc 20191213 0 51.04 52.67 50.5 50.76 143057 50.76 down down correct
PLPC.US Preformed Line Products Company 20191213 0 72.75 74.7004 72.5 73.35 15417 71.3859 up up correct
PLSE.US Pulse Biosciences Inc 20191213 0 15.49 15.79 14.71 14.8 30292 14.8 down down correct
PLUG.US Plug Power Inc 20191213 0 3.18 3.2 3.07 3.09 7270692 3.09 down up incorrect
PLUS.US ePlus inc 20191213 0 84.21 84.21 82.5801 82.93 109743 41.465 down down correct
PLXP.US PLx Pharma Inc 20191213 0 4.3396 4.58 4.3389 4.58 8955 4.58 up up correct
PLXS.US Plexus Corp 20191213 0 78.17 79.1 77.75 78.5 161498 78.5 up up correct
PLYA.US Playa Hotels & Resorts N.V 20191213 0 7.73 8.09 7.72 8.08 130270 8.08 up up correct
PMCB.US PharmaCyte Biotech Inc. Common Stock 20191213 0 0.0488 0.0494 0.0426 0.0455 3434 68.2534 down down correct
PMD.US Psychemedics Corporation 20191213 0 9.34 9.35 9.03 9.35 19226 9.1015 up up correct
PME.US Pingtan Marine Enterprise Ltd 20191213 0 1.097 1.1 1.053 1.053 6686 1.053 down down correct
PMFLX.US PMFLX 20191213 0 10.73 10.73 10.73 10.73 0 10.113
PMTS.US CPI Card Group Inc. Common Stock 20191213 0 0.8857 0.89 0.85 0.89 22258 0.89 up up correct
PNFP.US Pinnacle Financial Partners Inc 20191213 0 64.2 64.98 63.65 64.08 248441 62.6546 down down correct
PNNT.US PennantPark Investment Corporation 20191213 0 6.61 6.62 6.57 6.59 376785 5.1561 down down correct
PNNTG.US PNNTG 20191213 0 25.99 25.99 25.68 25.85 11800 22.9187 down down correct
PNRG.US PrimeEnergy Resources Corporation 20191213 0 151.97 152.32 151.97 152.32 739 152.32 up up correct
PNTG.US The Pennant Group Inc 20191213 0 30.6 31.24 29.08 29.41 170008 29.41 down down correct
POAI.US Predictive Oncology Inc 20191213 0 2.9141 3.06 2.85 2.8761 15049 2.8761 down down correct
PODD.US Insulet Corporation 20191213 0 172.81 176.58 172.18 175.65 519764 175.65 up up correct
POLA.US Polar Power Inc 20191213 0 2.37 2.415 2.32 2.35 20228 2.35 down down correct
POOL.US Pool Corporation 20191213 0 207.03 207.06 203.91 205.43 199420 202.246 down down correct
POPM.US PopMail.com Inc 20191213 0 0 0 0 0 0 0
POWI.US Power Integrations Inc 20191213 0 93.27 94.9 92.95 93.48 234106 46.1291 up down incorrect
POWL.US Powell Industries Inc 20191213 0 49.99 50.025 48.86 49.09 107103 45.7141 down down correct
POWW.US AMMO Inc 20191213 0 1.405 1.43 1.38 1.43 2002 1.43 up up correct
PPBI.US Pacific Premier Bancorp Inc 20191213 0 33.4 33.77 33.35 33.59 242569 31.1207 up up correct
PPBT.US Purple Biotech Ltd 20191213 0 0.0715 0.0715 0.0691 0.0698 24168 0.6981 down down correct
PPC.US Pilgrim's Pride Corporation 20191213 0 32.11 32.65 32 32.14 511557 32.14 up up correct
PPIH.US Perma 20191213 0 9.2 9.3 8.99 9.3 9330 9.3 up up correct
PPSI.US Pioneer Power Solutions Inc 20191213 0 2.33 2.33 2.33 2.33 36 2.2721
PPTA.US Midas Gold Corp. 20191213 0 4.556 4.679 4.5 4.509 10400 4.509 down down correct
PRAA.US PRA Group Inc 20191213 0 37.25 37.6 37.09 37.31 196026 37.31 up up correct
PRDEX.US PREDEX Funds 20191213 0 26.08 26.08 26.08 26.08 0 24.2007
PRDO.US Perdoceo Education Corporation 20191213 0 17.43 17.53 17.28 17.34 431610 17.34 down down correct
PRFT.US Perficient Inc 20191213 0 43.96 44.11 43.12 43.26 478166 43.26 down down correct
PRGS.US Progress Software Corporation 20191213 0 41.58 41.74 40.58 40.77 411247 39.4758 down up incorrect
PRIM.US Primoris Services Corporation 20191213 0 22.92 22.92 22.21 22.34 133928 21.8455 down down correct
PRIVX.US Sharespost 100 Fund 20191213 0 29.49 29.49 29.49 29.49 0 28.9112
PRLVX.US PRLVX 20191213 0 29.35 29.35 29.35 29.35 0 28.7699
PROC.US Procaps Group S.A. Ordinary Shares 20191213 0 9.84 9.84 9.84 9.84 0 9.84
PROF.US Profound Medical Corp 20191213 0 9.5638 9.6082 9.56 9.56 3253 9.56 down up incorrect
PROV.US Provident Financial Holdings Inc 20191213 0 22.41 22.83 22.35 22.81 7476 21.2211 up up correct
PRPH.US ProPhase Labs Inc 20191213 0 2 2.14 2 2.03 2891 1.9344 up up correct
PRPL.US Purple Innovation Inc 20191213 0 7.58 7.7 7.53 7.58 328225 7.58
PRPO.US Precipio Inc 20191213 0 1.85 1.9 1.8 1.82 127397 1.82 down down correct
PRQR.US ProQR Therapeutics N.V 20191213 0 9.72 9.85 9.47 9.83 273799 9.83 up up correct
PRTA.US Prothena Corporation plc 20191213 0 12.99 13.25 12.62 12.85 137818 12.85 down down correct
PRTH.US Priority Technology Holdings Inc 20191213 0 3.25 3.25 3.13 3.15 27128 3.15 down down correct
PRTK.US Paratek Pharmaceuticals Inc 20191213 0 3.1 3.29 3.09 3.27 535191 3.27 up up correct
PRTS.US CarParts.com Inc 20191213 0 2.04 2.1168 2.04 2.09 73430 2.09 up up correct
PRVB.US Provention Bio Inc 20191213 0 11.19 11.9644 11.15 11.73 728061 11.73 up up correct
PSEC.US Prospect Capital Corporation 20191213 0 6.55 6.61 6.55 6.6 1869431 5.2444 up down incorrect
PSHG.US Performance Shipping Inc 20191213 0 0.8463 0.8599 0.84 0.8585 12282 8.4209 up down incorrect
PSMT.US PriceSmart Inc 20191213 0 73.08 73.08 71.47 71.96 129990 70.6432 down down correct
PSNL.US Personalis Inc 20191213 0 9.74 10.323 9.74 10.21 372919 10.21 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20191213 0 18.43 18.43 18.43 18.43 0 16.428
PSTI.US Pluristem Therapeutics Inc 20191213 0 3.51 3.51 3.38 3.41 23340 3.41 down down correct
PSTV.US Plus Therapeutics Inc 20191213 0 2.1 2.26 2.1 2.16 80575 2.16 up up correct
PT.US Pintec Technology Holdings Limited 20191213 0 0.95 0.9998 0.87 0.87 396242 0.87 down down correct
PTC.US PTC Inc 20191213 0 73.53 74.95 73.15 74.63 585312 74.63 up up correct
PTCT.US PTC Therapeutics Inc 20191213 0 47.39 48.75 47.2 48.25 980488 48.25 up up correct
PTDEX.US PREDEX 20191213 0 26.13 26.13 26.13 26.13 0 24.3549
PTE.US PolarityTE Inc 20191213 0 2.72 2.75 2.48 2.59 157451 2.59 down down correct
PTEN.US Patterson 20191213 0 10.08 10.32 9.915 10.05 4115514 9.7324 down up incorrect
PTGX.US Protagonist Therapeutics Inc 20191213 0 7.3 7.65 7 7.325 332631 7.325 up up correct
PTMN.US Portman Ridge Finance Corporation 20191213 0 20.5 20.7 20.3 20.5 16890 15.562
PTON.US Peloton Interactive Inc 20191213 0 30.99 31.97 30.25 31.53 3309899 31.53 up up correct
PTRS.US Partners Bancorp 20191213 0 8.14 8.14 8 8 1141 7.752 down up incorrect
PTSI.US P.A.M. Transportation Services Inc 20191213 0 61.38 66.39 61.38 63.99 21449 31.995 up up correct
PULM.US Pulmatrix Inc 20191213 0 0.83 0.87 0.83 0.8501 112748 0.8501 up up correct
PUYI.US Puyi Inc 20191213 0 4.9086 4.9086 4.81 4.875 3052 4.875 down down correct
PVAC.US Penn Virginia Corporation 20191213 0 27.48 27.9 26.2 26.29 294846 26.29 down down correct
PVBC.US Provident Bancorp Inc 20191213 0 12.12 12.45 12.11 12.43 55501 12.1876 up up correct
PWDEX.US PREDEX 20191213 0 26.13 26.13 26.13 26.13 0 24.3548
PWFL.US PowerFleet Inc 20191213 0 6.05 6.18 6.05 6.07 69246 6.07 up up correct
PWOD.US Penns Woods Bancorp Inc 20191213 0 33.49 34.62 33.01 33.89 9745 30.6548 up up correct
PXLW.US Pixelworks Inc 20191213 0 3.02 3.05 2.97 2.99 173696 2.99 down down correct
PXS.US Pyxis Tankers Inc 20191213 0 1.15 1.1897 1.13 1.1757 28505 1.1757 up up correct
PYPL.US PayPal Holdings Inc 20191213 0 105.83 107.905 105.52 107.65 7001186 107.65 up up correct
PZZA.US Papa John's International Inc 20191213 0 60.26 60.92 59.99 60.25 286766 58.9887 down down correct
QADA.US QAD Inc 20191213 0 49.2 49.5 48.8 49.4 183047 48.9284 up up correct
QADB.US QAD Inc 20191213 0 36.5 36.5 36.5 36.5 353 36.1158
QCOM.US QUALCOMM Incorporated 20191213 0 88.91 89.7 87.564 87.83 12268940 84.0875 down down correct
QCRH.US QCR Holdings Inc 20191213 0 42.61 42.99 42.15 42.62 46281 42.0261 up up correct
QDEL.US Quidel Corporation 20191213 0 71.73 72.0459 69.895 70.82 215596 70.82 down down correct
QFIN.US 360 DigiTech Inc 20191213 0 9.98 10.04 9.65 9.91 2071093 9.7762 down down correct
QIWI.US QIWI plc 20191213 0 20.74 21.49 20.52 21.4 383912 17.6484 up up correct
QK.US Q&K International Group Limited 20191213 0 11.12 11.12 9.8 10.94 5707 10.94 down down correct
QLGN.US Qualigen Therapeutics Inc 20191213 0 0.17 0.1754 0.1616 0.1646 59434 4.115 down down correct
QLYS.US Qualys Inc 20191213 0 84.9 86.53 84.635 85.08 332784 85.08 up up correct
QMCO.US Quantum Corporation 20191213 0 6 6.27 5.98 6.25 217576 6.25 up up correct
QNST.US QuinStreet Inc 20191213 0 15.35 15.665 15.35 15.48 277756 15.48 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20191213 0 23.89 23.9684 23.8175 23.85 71795 20.9548 down down correct
QRHC.US Quest Resource Holding Corporation 20191213 0 2.456 2.48 2.44 2.44 9031 2.44 down up incorrect
QRTEA.US Qurate Retail Inc 20191213 0 8.6 8.73 8.145 8.17 4890605 4.6604 down down correct
QRTEB.US Qurate Retail Inc 20191213 0 5.0265 5.0265 4.7604 4.7604 3210 2.1493 down down correct
QRVO.US Qorvo Inc 20191213 0 115.3 115.96 113.1 113.41 1790140 113.41 down down correct
QTNT.US Quotient Limited 20191213 0 8.73 8.86 8.52 8.56 288160 8.56 down down correct
QTRX.US Quanterix Corporation 20191213 0 25.01 25.27 24.09 24.14 82994 24.14 down down correct
QTT.US Qutoutiao Inc 20191213 0 2.9 3 2.86 3 961977 30 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20191213 0 2.85 3 2.85 3 660 3 up up correct
QUIK.US QuickLogic Corporation 20191213 0 0.4 0.4219 0.371 0.3786 551539 5.3004 down down correct
QUMU.US Qumu Corporation 20191213 0 2.68 2.73 2.65 2.65 18050 2.65 down down correct
QURE.US uniQure N.V 20191213 0 68.66 74.02 67.6 73.97 1234715 73.97 up up correct
RADA.US RADA Electronic Industries Ltd 20191213 0 5.25 5.39 5.25 5.37 90846 5.37 up up correct
RAIL.US FreightCar America Inc 20191213 0 1.92 1.94 1.88 1.93 96694 1.93 up up correct
RAND.US Rand Capital Corporation 20191213 0 2.83 2.83 2.6948 2.79 16659 20.6189 down down correct
RAPT.US RAPT Therapeutics Inc 20191213 0 21.65 23.94 21.6 23.72 47993 23.72 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20191213 0 42.59 43.81 42.19 42.73 393658 42.73 up up correct
RAVE.US RAVE Restaurant Group Inc 20191213 0 1.767 1.9 1.7657 1.9 5702 1.9 up down incorrect
RAVN.US Raven Industries Inc 20191213 0 34.88 35.07 34.3 34.4 69347 33.8671 down down correct
RBB.US RBB Bancorp 20191213 0 20.76 21 20.67 20.96 39065 20.0208 up up correct
RBBN.US Ribbon Communications Inc 20191213 0 2.89 2.89 2.77 2.8 562539 2.8 down down correct
RBCAA.US Republic Bancorp Inc 20191213 0 47.83 48.46 47.435 48.34 22094 45.2651 up down incorrect
RBCN.US Rubicon Technology Inc 20191213 0 8.18 8.185 8.144 8.1788 5015 8.1788 down down correct
RBNC.US Reliant Bancorp Inc 20191213 0 21.9292 22.18 21.9292 22.18 9524 21.2497 up up correct
RCEL.US AVITA Medical Inc 20191213 0 8.05 8.47 7.9602 8.24 114336 41.2 up down incorrect
RCIAX.US Resource Credit Income Fund Class A Shar 20191213 0 11.01 11.01 11.01 11.01 0 9.3329
RCICX.US Resource Credit Income Fund Class C 20191213 0 11.12 11.12 11.12 11.12 0 9.5918
RCII.US Rent 20191213 0 27.74 28.21 27.66 27.99 400465 25.9828 up down incorrect
RCIIX.US Resource Credit Income Fund Class I Shar 20191213 0 11.04 11.04 11.04 11.04 0 9.3309
RCILX.US RCILX 20191213 0 11 11 11 11 0 9.6435
RCIWX.US Resource Credit Income Fund Class W Shar 20191213 0 11 11 11 11 0 9.3586
RCKT.US Rocket Pharmaceuticals Inc 20191213 0 21.35 22.19 21.19 21.91 691777 21.91 up up correct
RCKY.US Rocky Brands Inc 20191213 0 28.99 28.99 28.43 28.64 32569 27.6268 down down correct
RCM.US R1 RCM Inc 20191213 0 12.32 12.54 12.11 12.13 1601895 12.13 down down correct
RCMT.US RCM Technologies Inc 20191213 0 2.81 2.836 2.81 2.836 3462 2.836 up up correct
RCON.US Recon Technology Ltd 20191213 0 0.7175 0.7897 0.7101 0.73 36003 3.65 up down incorrect
RDCM.US RADCOM Ltd 20191213 0 9.85 9.85 9.42 9.43 7891 9.43 down down correct
RDFN.US Redfin Corporation 20191213 0 21.22 21.45 21.075 21.37 395855 21.37 up up correct
RDHL.US RedHill Biopharma Ltd 20191213 0 6.17 6.33 6.1 6.25 96542 6.25 up down incorrect
RDI.US Reading International Inc 20191213 0 10.35 10.35 10.18 10.24 58697 10.24 down down correct
RDNT.US RadNet Inc 20191213 0 19.74 19.83 19.24 19.3 254899 19.3 down down correct
RDUS.US Radius Health Inc 20191213 0 22.47 22.94 22.26 22.38 256644 22.38 down down correct
RDVT.US Red Violet Inc 20191213 0 17.43 18.22 16.85 17.89 44556 17.89 up up correct
RDWR.US Radware Ltd 20191213 0 24.14 24.365 24.01 24.22 121100 24.22 up down incorrect
REAL.US The RealReal Inc 20191213 0 18.5 18.66 17.91 18.6 861239 18.6 up down incorrect
REDU.US RISE Education Cayman Ltd 20191213 0 6.79 6.79 6.6 6.79 9876 6.79
REED.US Reed's Inc 20191213 0 0.74 0.7678 0.7378 0.741 106083 0.741 up up correct
REFR.US Research Frontiers Incorporated 20191213 0 3.03 3.03 2.81 2.89 176472 2.89 down down correct
REG.US Regency Centers Corporation 20191213 0 60.86 61.4 60.35 60.91 944612 55.7415 up up correct
REGI.US Renewable Energy Group Inc 20191213 0 18.34 19.29 17.615 17.8 1489588 17.8 down up incorrect
REGN.US Regeneron Pharmaceuticals Inc 20191213 0 376.16 379.18 372.56 376.42 995901 376.42 up up correct
REKR.US Rekor Systems Inc 20191213 0 3.45 3.4665 3.06 3.24 201573 3.24 down up incorrect
RELI.US Reliance Global Group Inc 20191213 0 0.27 0.3 0.27 0.293 772 25.1099 up up correct
RELL.US Richardson Electronics Ltd 20191213 0 5.62 5.7 5.55 5.63 22137 5.1716 up down incorrect
REPH.US Recro Pharma Inc 20191213 0 16.7 17.02 16.467 16.81 354870 16.81 up up correct
REPL.US Replimune Group Inc 20191213 0 15.11 15.58 15.04 15.28 123438 15.28 up up correct
RESN.US Resonant Inc 20191213 0 2.06 2.15 1.97 2.13 138404 2.13 up up correct
RETA.US Reata Pharmaceuticals Inc 20191213 0 201.25 210.53 201.25 206.75 229450 206.75 up down incorrect
RFIL.US RF Industries Ltd 20191213 0 5.92 5.96 5.82 5.83 13810 5.7833 down down correct
RGCO.US RGC Resources Inc 20191213 0 28.4925 29.48 28.4925 29.38 11554 27.69 up down incorrect
RGEN.US Repligen Corporation 20191213 0 89.31 90.64 88.21 88.6 308265 88.6 down down correct
RGLD.US Royal Gold Inc 20191213 0 113.92 116.12 113.91 115.82 271901 113.3864 up down incorrect
RGLS.US Regulus Therapeutics Inc 20191213 0 0.7625 0.7954 0.7311 0.7405 54228 0.7405 down down correct
RGNX.US REGENXBIO Inc 20191213 0 41.7 43.77 41.7 43.63 456952 43.63 up up correct
RGP.US Resources Connection Inc 20191213 0 15.73 15.97 15.63 15.95 130100 14.6849 up up correct
RIBT.US RiceBran Technologies 20191213 0 1.47 1.47 1.39 1.41 542374 1.41 down down correct
RICK.US RCI Hospitality Holdings Inc 20191213 0 18.25 18.3882 17.86 18.06 40953 17.8817 down down correct
RIDE.US Lordstown Motors Corp 20191213 0 9.94 9.94 9.94 9.94 562 9.94
RIGL.US Rigel Pharmaceuticals Inc 20191213 0 2.27 2.36 2.2 2.23 1315110 2.23 down down correct
RILY.US B. Riley Financial Inc 20191213 0 27.38 27.99 27.08 27.91 71836 24.5567 up up correct
RILYN.US B. Riley Financial Inc 20191213 0 25.1 25.2 25.09 25.16 9200 21.9458 up down incorrect
RILYP.US B. Riley Financial Inc 20191213 0 25.44 25.573 25.44 25.556 4900 22.217 up up correct
RIOT.US Riot Blockchain Inc 20191213 0 1.33 1.35 1.305 1.34 303889 1.34 up up correct
RIVE.US Riverview Financial Corporation 20191213 0 12.1 12.51 11.96 12.1 6274 11.8872
RKDA.US Arcadia Biosciences Inc 20191213 0 5.37 5.63 5.37 5.53 186448 5.53 up up correct
RLMD.US Relmada Therapeutics Inc 20191213 0 33.6 35.236 33.0001 34.14 90516 34.14 up down incorrect
RMBI.US Richmond Mutual Bancorporation Inc 20191213 0 15.15 15.5 14.98 15.36 25100 14.3677 up up correct
RMBL.US RumbleON Inc 20191213 0 0.815 0.815 0.7354 0.7679 8951 15.358 down down correct
RMBS.US Rambus Inc 20191213 0 13.17 13.3 13.05 13.08 475481 13.08 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20191213 0 8.75 8.88 8.62 8.8546 22211 8.7278 up down incorrect
RMNI.US Rimini Street Inc 20191213 0 4 4.05 3.96 4.02 44050 4.02 up up correct
RMR.US The RMR Group Inc 20191213 0 44.98 45.3662 44.7 45.29 260975 35.5225 up up correct
RMRM.US RMR Mortgage Trust 20191213 0 20.01 20.01 19.8 19.91 13400 17.4934 down down correct
RMTI.US Rockwell Medical Inc 20191213 0 2.25 2.29 2.19 2.22 231715 2.22 down up incorrect
RNDB.US Randolph Bancorp Inc 20191213 0 16.2195 16.7 16.1236 16.67 30524 16.5742 up up correct
RNST.US Renasant Corporation 20191213 0 36.44 36.65 35.78 36.17 136511 33.9631 down down correct
RNWK.US RealNetworks Inc 20191213 0 1.2676 1.32 1.24 1.32 26112 1.32 up up correct
ROAD.US Construction Partners Inc 20191213 0 17.17 17.72 17 17.18 288847 17.18 up up correct
ROCK.US Gibraltar Industries Inc 20191213 0 53.08 53.31 52.1 52.57 250632 52.57 down down correct
ROIC.US Retail Opportunity Investments Corp 20191213 0 17.29 17.335 16.992 17.16 1133000 16.3995 down down correct
ROKU.US Roku Inc 20191213 0 138.3 142.84 132.16 132.49 17473034 132.49 down down correct
ROLL.US RBC Bearings Incorporated 20191213 0 173.44 174.035 169.84 170.28 106287 170.28 down down correct
ROST.US Ross Stores Inc 20191213 0 116.3 116.39 115.24 115.49 1319210 114.0189 down down correct
RPAY.US Repay Holdings Corporation 20191213 0 14.99 15.54 14.82 14.96 286584 14.96 down down correct
RPD.US Rapid7 Inc 20191213 0 53.78 56.79 53.02 56.59 1468193 56.59 up up correct
RRBI.US Red River Bancshares Inc 20191213 0 51.335 52.68 51.15 52.36 38300 51.8021 up down incorrect
RRGB.US Red Robin Gourmet Burgers Inc 20191213 0 28.01 28.09 27.52 27.9 131678 27.9 down up incorrect
RRR.US Red Rock Resorts Inc 20191213 0 23.74 24 23.34 23.38 289273 21.8135 down up incorrect
RSLS.US ReShape Lifesciences Inc 20191213 0 5.7 5.7 5.7 5.7 182 5.7
RSSS.US Research Solutions Inc 20191213 0 3.08 3.2 3.07 3.2 3100 3.2 up down incorrect
RTLR.US Rattler Midstream LP 20191213 0 16.67 17.125 16.54 16.75 1338700 13.697 up up correct
RUBY.US Rubius Therapeutics Inc 20191213 0 12.96 13.54 12.843 13.11 654158 13.11 up up correct
RUN.US Sunrun Inc 20191213 0 14.03 14.34 13.8 13.94 2092536 13.94 down down correct
RUSHA.US Rush Enterprises Inc 20191213 0 49.09 49.09 47.55 48.31 354457 31.2972 down down correct
RUSHB.US Rush Enterprises Inc 20191213 0 47.59 47.62 46.515 47.45 6502 30.6645 down up incorrect
RUTH.US Ruth's Hospitality Group Inc 20191213 0 22.72 22.72 22.4 22.61 91820 22.4282 down down correct
RVNC.US Revance Therapeutics Inc 20191213 0 16.35 16.55 15.4 15.99 891087 15.99 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20191213 0 0.2792 0.2792 0.2792 0.2792 1000 0.2792
RVSB.US Riverview Bancorp Inc 20191213 0 8.1085 8.22 7.8993 8.16 41931 7.6195 up up correct
RWLK.US ReWalk Robotics Ltd 20191213 0 2.55 2.6 2.46 2.4867 27910 2.4867 down down correct
RYAAY.US Ryanair Holdings plc 20191213 0 87.56 87.9 86.71 87.31 772642 87.31 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20191213 0 24.9 24.95 23.39 23.61 354437 23.61 down down correct
RZB.US Reinsurance Group of America Incorporated 20191213 0 27.57 27.57 27.4471 27.55 29576 24.8226 down down correct
RZLT.US Rezolute Inc 20191213 0 0.17 0.17 0.1534 0.1534 535 7.67 down down correct
SABR.US Sabre Corporation 20191213 0 22.46 22.74 22.3 22.525 975288 21.7808 up up correct
SAFM.US Sanderson Farms Inc 20191213 0 169 169.5 165.2 166.07 304280 162.5253 down down correct
SAFT.US Safety Insurance Group Inc 20191213 0 95.68 96.28 95.2 95.86 50856 87.5559 up down incorrect
SAGE.US Sage Therapeutics Inc 20191213 0 77.25 77.5858 72.29 72.87 2820666 72.87 down down correct
SAIA.US Saia Inc 20191213 0 94.6 94.6 90.86 91.59 207899 91.59 down down correct
SAL.US Salisbury Bancorp Inc 20191213 0 43.36 44.35 43.36 44.26 2423 41.8519 up up correct
SALM.US Salem Media Group Inc 20191213 0 1.49 1.4949 1.43 1.43 56066 1.3665 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20191213 0 12.85 12.85 12.4 12.7 21020 11.5521 down up incorrect
SANM.US Sanmina Corporation 20191213 0 33.09 33.68 32.75 32.85 231938 32.85 down down correct
SANW.US S&W Seed Company 20191213 0 2.211 2.31 2.211 2.28 10152 2.28 up up correct
SASR.US Sandy Spring Bancorp Inc 20191213 0 36.35 36.39 35.935 36.18 99083 33.5634 down down correct
SATS.US EchoStar Corporation 20191213 0 40.58 44.49 40.05 42.86 1586578 42.86 up up correct
SAVA.US Cassava Sciences Inc 20191213 0 1.93 2.05 1.83 1.88 1308420 1.88 down down correct
SBAC.US SBA Communications Corporation 20191213 0 227.74 235.61 227.63 235.48 749274 232.2068 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20191213 0 30.21 30.56 30.1 30.37 239546 30.0157 up up correct
SBET.US Sharplink Gaming Ltd 20191213 0 1.1 1.15 0.96 1.05 132900 1.05 down down correct
SBFG.US SB Financial Group Inc 20191213 0 18.51 18.7 18.5 18.6 5984 17.6982 up up correct
SBGI.US Sinclair Broadcast Group Inc 20191213 0 31.05 31.3475 30.17 30.435 1142326 28.5987 down down correct
SBLK.US Star Bulk Carriers Corp 20191213 0 10.97 11 10.66 10.93 478051 9.4608 down down correct
SBNY.US Signature Bank 20191213 0 134.37 135.85 133.37 134.99 366096 130.792 up up correct
SBRA.US Sabra Health Care REIT Inc 20191213 0 20.81 20.96 20.495 20.56 2168476 17.5486 down down correct
SBSI.US Southside Bancshares Inc 20191213 0 36.5 36.85 36.2372 36.37 66345 33.6362 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20191213 0 7.29 7.29 7 7.13 273221 7.12 down down correct
SBUX.US Starbucks Corporation 20191213 0 88.02 88.7897 87.58 88.67 6711573 85.4654 up up correct
SCHL.US Scholastic Corporation 20191213 0 38 38.53 37.89 38.43 211985 36.8121 up up correct
SCHN.US Schnitzer Steel Industries Inc 20191213 0 22.43 22.43 21.44 21.52 158098 20.2733 down down correct
SCKT.US Socket Mobile Inc 20191213 0 1.6 1.63 1.58 1.61 11903 1.61 up up correct
SCOA.US Scion Tech Growth I 20191213 0 2.93 2.93 2.93 2.93 0 2.93
SCOR.US comScore Inc 20191213 0 5.17 5.25 4.59 4.64 1153641 4.64 down down correct
SCPH.US scPharmaceuticals Inc 20191213 0 4.38 5.38 4.25 5.3 155450 5.3 up up correct
SCPL.US SciPlay Corporation 20191213 0 12.68 12.75 12.64 12.64 174472 12.64 down down correct
SCR.US Score Media and Gaming Inc 20191213 0 0.5145 0.5145 0.5145 0.5145 1000 0.5145
SCSC.US ScanSource Inc 20191213 0 38.24 38.24 37.72 38.13 130184 38.13 down down correct
SCVL.US Shoe Carnival Inc 20191213 0 37.6 37.9 35.99 36.24 362908 17.7276 down down correct
SCWX.US SecureWorks Corp 20191213 0 12.74 14.07 12.47 13.97 519915 13.97 up up correct
SCYX.US SCYNEXIS Inc 20191213 0 0.755 0.7889 0.72 0.73 67411 7.3 down down correct
SDC.US SmileDirectClub Inc 20191213 0 7.8 8.05 7.77 8 4513085 8 up up correct
SEAC.US SeaChange International Inc 20191213 0 4.09 4.12 3.93 4.05 497930 4.05 down down correct
SECO.US Secoo Holding Limited 20191213 0 5.75 5.89 5.68 5.78 62472 5.78 up up correct
SEDG.US SolarEdge Technologies Inc 20191213 0 86.82 90.99 86.16 90.17 1364838 90.17 up up correct
SEED.US Origin Agritech Limited 20191213 0 5.0171 5.0739 4.78 4.78 12155 4.78 down down correct
SEEL.US Seelos Therapeutics Inc 20191213 0 1.18 1.19 1.1 1.12 278617 1.12 down down correct
SEIC.US SEI Investments Company 20191213 0 65.57 65.98 65.27 65.8 667821 63.806 up up correct
SELB.US Selecta Biosciences Inc 20191213 0 1.6 1.6 1.52 1.54 219800 1.54 down down correct
SELF.US Global Self Storage Inc 20191213 0 4.26 4.27 4.24 4.25 10624 3.7374 down down correct
SENEA.US Seneca Foods Corporation 20191213 0 38.01 38.48 37.45 37.9 15027 37.9 down down correct
SENEB.US Seneca Foods Corporation 20191213 0 39 39 39 39 213 39
SESN.US Sesen Bio Inc 20191213 0 1.1 1.1 1.03 1.1 1366962 1.1
SFBC.US Sound Financial Bancorp Inc 20191213 0 36.0966 36.0966 36.02 36.0673 1021 34.4084 down down correct
SFBS.US ServisFirst Bancshares Inc 20191213 0 37.29 37.72 36.88 37.45 61944 36.1693 up down incorrect
SFET.US Safe 20191213 0 3.76 4.0776 3.54 3.95 213049 3.95 up down incorrect
SFIX.US Stitch Fix Inc 20191213 0 27.15 27.38 25.785 25.87 2844137 25.87 down down correct
SFM.US Sprouts Farmers Market Inc 20191213 0 19.93 20 19.53 19.62 1928128 19.62 down down correct
SFNC.US Simmons First National Corporation 20191213 0 26.07 26.17 25.7 25.94 678183 24.3275 down down correct
SFST.US Southern First Bancshares Inc 20191213 0 43.73 44.32 43.73 44.32 6167 44.32 up up correct
SGA.US Saga Communications Inc 20191213 0 30.66 30.66 30.16 30.42 4750 28.5171 down down correct
SGBX.US SG Blocks Inc 20191213 0 0.16 0.1625 0.119 0.15 102589 3 down down correct
SGC.US Superior Group of Companies Inc 20191213 0 13.11 13.35 13 13.25 27067 12.7236 up down incorrect
SGEN.US Seagen Inc 20191213 0 112.47 114.86 111.68 113.87 1095221 113.87 up up correct
SGH.US SMART Global Holdings Inc 20191213 0 31.45 32.4 31.17 31.92 256555 31.92 up up correct
SGLB.US Sigma Labs Inc 20191213 0 1.08 1.09 1.02 1.06 59929 10.6 down up incorrect
SGLBW.US Sigma Labs Inc. Warrant 20191213 0 0.68 0.68 0.6489 0.6489 200 0.6489 down down correct
SGMA.US SigmaTron International Inc 20191213 0 3.98 4.15 3.8919 4.15 6397 4.15 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20191213 0 1.41 1.41 1.41 1.41 100 1.41
SGMO.US Sangamo Therapeutics Inc 20191213 0 8.68 8.98 8.37 8.51 1939775 8.51 down down correct
SGMS.US Scientific Games Corporation 20191213 0 28 28.93 27.66 27.83 507252 27.83 down down correct
SGRP.US SPAR Group Inc 20191213 0 1.13 1.13 1.12 1.13 18345 1.13
SGRY.US Surgery Partners Inc 20191213 0 14.68 14.9 14.41 14.51 233248 14.51 down up incorrect
SHBI.US Shore Bancshares Inc 20191213 0 17.28 17.88 16.95 17.72 31264 16.5165 up up correct
SHEN.US Shenandoah Telecommunications Company 20191213 0 38.04 38.56 37.77 37.84 223660 23.5793 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20191213 0 0.5134 0.5294 0.4823 0.49 3382 7.84 down down correct
SHIPZ.US Seanergy Maritime Holdings Corp 20191213 0 0.19 0.19 0.12 0.12 75982 0.12 down down correct
SHOO.US Steven Madden Ltd 20191213 0 42.4 42.65 41.99 42.32 409352 41.495 down down correct
SHPW.US WT 20191213 0 0.44 0.572 0.43 0.5201 175120 0.5201 up up correct
SHYF.US The Shyft Group Inc 20191213 0 18.32 18.335 17.71 17.82 266552 17.6769 down down correct
SIBN.US SI 20191213 0 19.3 20.66 19.3 19.7 415381 19.7 up up correct
SIEB.US Siebert Financial Corp 20191213 0 10 10.2 9.9 9.98 14920 9.98 down up incorrect
SIEN.US Sientra Inc 20191213 0 8.74 8.97 8.45 8.53 323994 8.53 down down correct
SIFY.US Sify Technologies Limited 20191213 0 1.29 1.34 1.25 1.2677 90602 1.2677 down up incorrect
SIGA.US SIGA Technologies Inc 20191213 0 4.54 4.61 4.45 4.49 208925 4.49 down down correct
SIGI.US Selective Insurance Group Inc 20191213 0 65.88 66.58 65.65 65.75 267758 63.7814 down up incorrect
SILC.US Silicom Ltd 20191213 0 32.51 33.38 32.42 32.44 7988 32.44 down down correct
SILK.US Silk Road Medical Inc 20191213 0 34.29 35 34.03 34.74 262834 34.74 up up correct
SIMO.US Silicon Motion Technology Corporation 20191213 0 49.11 49.11 47.75 47.93 236641 45.3113 down down correct
SINO.US Sino 20191213 0 0.444 0.54 0.4013 0.519 34812 2.595 up up correct
SINT.US Sintx Technologies Inc 20191213 0 1.59 1.7 1.55 1.6802 206928 1.6802 up up correct
SIOX.US Sio Gene Therapies Inc 20191213 0 5.6 5.7273 5.35 5.53 258308 5.53 down down correct
SIRI.US Sirius XM Holdings Inc 20191213 0 6.89 6.96 6.85 6.92 22634782 6.7866 up up correct
SISI.US Shineco Inc 20191213 0 0.99 1.01 0.9501 1 492871 1 up up correct
SITM.US SiTime Corporation 20191213 0 19.5 19.875 18.89 19.63 29191 19.63 up up correct
SIVB.US SVB Financial Group 20191213 0 250.89 257.07 249.12 249.31 721367 249.31 down down correct
SIVBP.US SVB Financial Group 20191213 0 25.43 25.873 25.41 25.75 467900 23.3736 up up correct
SKYW.US SkyWest Inc 20191213 0 63.44 64.13 62.35 62.58 396747 62.1424 down down correct
SLAB.US Silicon Laboratories Inc 20191213 0 113.13 114.65 111.78 112.93 164118 112.93 down down correct
SLDB.US Solid Biosciences Inc 20191213 0 4.4 4.4376 4.08 4.11 602609 4.11 down up incorrect
SLGG.US Super League Gaming Inc 20191213 0 2.56 2.7899 2.56 2.7 42079 2.7 up up correct
SLGL.US Sol 20191213 0 8.6921 8.6921 8.5435 8.6877 1662 8.6877 down down correct
SLGN.US Silgan Holdings Inc 20191213 0 30.58 30.735 30.17 30.3 512257 29.4709 down up incorrect
SLHG.US Skylight Health Group Inc. Ordinary Shares 20191213 0 0.0809 0.0831 0.0725 0.0831 210300 0.4155 up up correct
SLM.US SLM Corporation 20191213 0 9 9.16 8.86 8.9 2926400 8.6863 down down correct
SLMBP.US SLM Corporation 20191213 0 53 53.68 52.6319 53.68 24871 49.039 up up correct
SLNH.US Soluna Holdings Inc 20191213 0 0.76 0.76 0.74 0.76 5800 0.76
SLNO.US Soleno Therapeutics Inc 20191213 0 1.97 1.97 1.8 1.88 75053 1.88 down down correct
SLP.US Simulations Plus Inc 20191213 0 33.05 33.53 32.57 33.43 53533 33.1651 up up correct
SLRC.US SLR Investment Corp 20191213 0 20.79 20.89 20.77 20.79 145794 16.8302
SLRX.US Salarius Pharmaceuticals Inc 20191213 0 4.15 4.64 3.8 4.083 659140 4.083 down down correct
SLS.US SELLAS Life Sciences Group Inc 20191213 0 4.07 4.14 3.94 4.09 297638 4.09 up up correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20191213 0 0.875 0.875 0.875 0.875 0 0.875
SMBC.US Southern Missouri Bancorp Inc 20191213 0 37.49 38.84 37.49 38.79 25935 37.3088 up down incorrect
SMBK.US SmartFinancial Inc 20191213 0 23.63 23.7 23.16 23.61 35135 23.0765 down down correct
SMCI.US Super Micro Computer Inc 20191213 0 22.07 22.09 22 22.06 18702 22.06 down down correct
SMED.US Sharps Compliance Corp 20191213 0 4.225 4.34 4.21 4.29 8949 4.29 up up correct
SMID.US Smith 20191213 0 6.2 6.25 5.91 5.95 59488 5.891 down down correct
SMIT.US Schmitt Industries Inc 20191213 0 3.8 3.83 3.6114 3.63 38553 3.63 down down correct
SMLR.US Semler Scientific Inc. Common Stock 20191213 0 44.81 44.99 44.0101 44.99 1300 44.99 up up correct
SMMF.US Summit Financial Group Inc 20191213 0 26.9391 27.49 26.9391 27.25 8640 25.4649 up down incorrect
SMMT.US Summit Therapeutics Inc 20191213 0 1.5842 1.6 1.5 1.5299 63483 1.5299 down down correct
SMPL.US The Simply Good Foods Company 20191213 0 28.2 28.37 27.76 27.86 574754 27.86 down down correct
SMSI.US Smith Micro Software Inc 20191213 0 4.58 4.78 4.5752 4.65 215970 4.65 up up correct
SMTC.US Semtech Corporation 20191213 0 48.43 49.14 47.88 47.99 306574 47.99 down down correct
SMTI.US Sanara MedTech Inc 20191213 0 12.25 13.25 12.25 12.25 7526 12.25
SNBR.US Sleep Number Corporation 20191213 0 50.04 50.04 47.565 49.06 288711 49.06 down down correct
SNCR.US Synchronoss Technologies Inc 20191213 0 4.17 4.27 4.12 4.2 243665 4.2 up down incorrect
SND.US Smart Sand Inc 20191213 0 2.63 2.63 2.5232 2.62 316737 2.62 down down correct
SNDL.US Sundial Growers Inc 20191213 0 2.43 2.61 2.32 2.52 1260793 2.52 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20191213 0 8.85 8.9367 8.33 8.51 81353 8.51 down down correct
SNES.US SenesTech Inc 20191213 0 0.5425 0.5557 0.527 0.5539 6965 11.078 up up correct
SNEX.US StoneX Group Inc 20191213 0 42.34 44.83 42.18 44.83 147924 44.83 up up correct
SNFCA.US Security National Financial Corporation 20191213 0 5.5192 5.5552 5.3305 5.4541 2264 5.1944 down down correct
SNGX.US Soligenix Inc 20191213 0 1.25 1.28 1.19 1.26 124882 1.26 up up correct
SNGXW.US Soligenix Inc. Warrant 20191213 0 0.1631 0.1631 0.15 0.15 9212 0.15 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20191213 0 4.4 4.415 4.25 4.3 10506 4.3 down up incorrect
SNPS.US Synopsys Inc 20191213 0 135.95 137.55 135.51 136.7 730127 136.7 up up correct
SNT.US Senstar Technologies Ltd. 20191213 0 4.27 4.27 4 4.23 51695 2.3165 down down correct
SNY.US Sanofi 20191213 0 49.5 49.89 49.48 49.79 3171273 46.2615 up up correct
SOHO.US Sotherly Hotels Inc 20191213 0 6.6 6.7 6.52 6.6 25319 6.2253
SOHOB.US Sotherly Hotels Inc 20191213 0 25.92 26.0443 25.92 26.0443 1512 23.9088 up up correct
SOHON.US Sotherly Hotels Inc 20191213 0 26.222 26.222 26.222 26.222 100 23.9289
SOHOO.US Sotherly Hotels Inc 20191213 0 26.08 26.08 26.08 26.08 150 23.7637
SOHU.US Sohu.com Limited 20191213 0 10.05 10.15 9.79 9.85 238219 9.85 down down correct
SOLO.US Electrameccanica Vehicles Corp 20191213 0 2.33 2.34 2.2116 2.26 216536 2.26 down down correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20191213 0 0.491 0.5001 0.46 0.5 11778 0.5 up down incorrect
SOLY.US Soliton Inc 20191213 0 10.31 10.46 10.15 10.32 86789 10.32 up up correct
SONM.US Sonim Technologies Inc 20191213 0 2.41 2.55 2.341 2.46 24407 24.6 up down incorrect
SONN.US Sonnet BioTherapeutics Holdings Inc 20191213 0 0.5455 0.5698 0.5429 0.5432 40548 14.1232 down up incorrect
SONO.US Sonos Inc 20191213 0 13.85 13.99 13.51 13.81 1352080 13.81 down down correct
SOTK.US Sono 20191213 0 2.35 2.35 2.35 2.35 200 2.35
SP.US SP Plus Corporation 20191213 0 43.83 44.09 43.22 43.52 83675 43.52 down down correct
SPCB.US SuperCom Ltd 20191213 0 0.7038 0.7219 0.6775 0.6866 14802 0.6866 down up incorrect
SPFI.US South Plains Financial Inc 20191213 0 19.63 19.85 18.945 19.76 41600 19.3179 up up correct
SPI.US SPI Energy Co. Ltd 20191213 0 1.89 1.928 1.81 1.81 9634 1.81 down down correct
SPKE.US Spark Energy Inc 20191213 0 12.28 12.28 12.28 12.28 10 11.4301
SPLK.US Splunk Inc 20191213 0 144.08 144.75 141.93 143.51 2354384 143.51 down down correct
SPNE.US SeaSpine Holdings Corporation 20191213 0 11.06 11.29 10.8 11.03 213603 11.03 down down correct
SPNS.US Sapiens International Corporation N.V 20191213 0 22.3 22.94 22.24 22.35 93356 21.9688 up up correct
SPOK.US Spok Holdings Inc 20191213 0 11.98 11.99 11.66 11.78 47279 10.649 down down correct
SPPI.US Spectrum Pharmaceuticals Inc 20191213 0 9 9.1277 8.27 8.36 1454718 8.36 down down correct
SPRO.US Spero Therapeutics Inc 20191213 0 10.92 11.25 10.9 11.09 59684 11.09 up down incorrect
SPSC.US SPS Commerce Inc 20191213 0 55.66 56.49 55.44 56.18 201554 56.18 up down incorrect
SPT.US Sprout Social Inc 20191213 0 18.05 18.75 16 16.6 5443356 16.6 down down correct
SPTN.US SpartanNash Company 20191213 0 13.5 13.5526 12.96 13.04 400396 12.0006 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20191213 0 8.25 8.25 7.97 8.05 1110321 8.05 down down correct
SPWR.US SunPower Corporation 20191213 0 7.5084 7.8283 7.5084 7.6683 2536298 5.0218 up up correct
SQBG.US Sequential Brands Group Inc 20191213 0 0.3705 0.38 0.365 0.3699 1013 14.796 down down correct
SQBGQ.US Sequential Brands Group Inc 20191213 0 14.8 15.2 14.8 14.8 1013 14.8
SRAX.US SRAX Inc 20191213 0 1.4 1.5713 1.4 1.5 164465 1.5 up up correct
SRCE.US 1st Source Corporation 20191213 0 52.27 52.33 51.58 52.18 26741 49.2236 down up incorrect
SRCL.US Stericycle Inc 20191213 0 65.68 65.75 63.765 64.03 814318 64.03 down down correct
SRDX.US Surmodics Inc 20191213 0 40.51 41.02 39.82 40.74 89904 40.74 up up correct
SREV.US ServiceSource International Inc 20191213 0 1.58 1.75 1.51 1.58 399400 1.58
SRGA.US Surgalign Holdings Inc 20191213 0 2.45 2.5399 2.36 2.41 234784 2.41 down up incorrect
SRNE.US Sorrento Therapeutics Inc 20191213 0 4.17 4.24 3.83 4.07 6674958 4.07 down down correct
SRPT.US Sarepta Therapeutics Inc 20191213 0 125.5 138.79 125.5 132.05 10789500 132.05 up up correct
SRRA.US Sierra Oncology Inc 20191213 0 0.35 0.3749 0.3454 0.3491 1779629 13.964 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20191213 0 7.84 7.84 7.84 7.84 0 39.0513
SRRK.US Scholar Rock Holding Corporation 20191213 0 10.45 10.45 10 10.28 108673 10.28 down down correct
SRTS.US Sensus Healthcare Inc 20191213 0 3.71 3.7602 3.61 3.6183 36307 3.6183 down down correct
SSB.US South State Corporation 20191213 0 85.18 85.34 84.28 85 96277 80.5726 down up incorrect
SSBI.US Summit State Bank 20191213 0 12.8648 12.8648 12.52 12.63 5483 10.6853 down down correct
SSKN.US STRATA Skin Sciences Inc 20191213 0 2.251 2.32 2.2 2.32 7926 2.32 up up correct
SSNC.US SS&C Technologies Holdings Inc 20191213 0 59.04 59.3 58.67 59.05 1263445 58.0077 up up correct
SSNT.US SilverSun Technologies Inc 20191213 0 3.57 3.57 3.42 3.5379 817 2.6826 down down correct
SSP.US The E.W. Scripps Company 20191213 0 14.75 15.37 14.7 14.75 208126 14.4509
SSRM.US SSR Mining Inc 20191213 0 16.43 16.88 16.41 16.84 1476612 16.6322 up up correct
SSSS.US SuRo Capital Corp 20191213 0 6.77 6.82 6.66 6.75 147900 3.7087 down down correct
SSTI.US ShotSpotter Inc 20191213 0 24.47 24.84 23.75 24.77 108860 24.77 up down incorrect
SSYS.US Stratasys Ltd 20191213 0 20.76 20.93 20.27 20.38 546861 20.38 down down correct
STAA.US STAAR Surgical Company 20191213 0 37.63 37.76 37.25 37.43 180651 37.43 down down correct
STAB.US Statera Biopharma Inc 20191213 0 0.74 0.8 0.7 0.71 10200 0.71 down up incorrect
STAF.US Staffing 360 Solutions Inc 20191213 0 0.9 0.9598 0.87 0.9156 518 5.4936 up up correct
STBA.US S&T Bancorp Inc 20191213 0 38.6 38.86 38.1725 38.77 160131 35.6587 up down incorrect
STCN.US Steel Connect Inc 20191213 0 1.29 1.4 1.27 1.37 60186 1.37 up down incorrect
STFC.US State Auto Financial Corporation 20191213 0 31.97 32.28 31.5 31.76 40321 30.5259 down down correct
STGW.US MDC Partners Inc 20191213 0 2.69 2.73 2.57 2.6 154720 2.6 down down correct
STIM.US Neuronetics Inc 20191213 0 4.5 4.56 4.12 4.29 291383 4.29 down down correct
STKL.US SunOpta Inc 20191213 0 2.6 2.66 2.49 2.57 136232 2.57 down down correct
STKS.US The ONE Group Hospitality Inc 20191213 0 3.3 3.3 3.28 3.3 29881 3.3
STLD.US Steel Dynamics Inc 20191213 0 34.87 35.38 34.515 34.68 1973718 32.7118 down up incorrect
STND.US Standard AVB Financial Corp 20191213 0 29.44 29.505 29.4 29.505 4554 28.1241 up up correct
STNE.US StoneCo Ltd 20191213 0 38.53 39.71 38.476 39.525 1184336 39.525 up up correct
STOK.US Stoke Therapeutics Inc 20191213 0 23.78 24.98 23.77 24.16 77188 24.16 up down incorrect
STRA.US Strategic Education Inc 20191213 0 148.13 148.855 145.82 147.73 116220 141.462 down down correct
STRL.US Sterling Construction Company Inc 20191213 0 14.22 14.3 14.01 14.18 115741 14.18 down down correct
STRM.US Streamline Health Solutions Inc 20191213 0 1.22 1.29 1.12 1.18 44429 1.18 down down correct
STRO.US Sutro Biopharma Inc 20191213 0 11.23 11.35 11.079 11.13 34949 11.13 down down correct
STRR.US Star Equity Holdings Inc 20191213 0 2.84 2.8554 2.6435 2.67 51677 2.67 down down correct
STRRP.US Star Equity Holdings Inc 20191213 0 5.51 5.51 4.984 5 24300 4.0097 down down correct
STRS.US Stratus Properties Inc 20191213 0 30.31 31.36 29.83 31.35 9407 31.35 up up correct
STRT.US Strattec Security Corporation 20191213 0 21.9 22.305 21.76 21.76 11160 21.6103 down up incorrect
STSA.US Satsuma Pharmaceuticals Inc 20191213 0 12.09 13.96 11.6815 13.93 72570 13.93 up up correct
STX.US Seagate Technology Holdings plc 20191213 0 58.86 59.86 58.585 58.76 3153602 53.446 down up incorrect
STXB.US Spirit of Texas Bancshares Inc 20191213 0 22.74 22.95 22.61 22.93 28418 22.2927 up up correct
SUMO.US Sumo Logic Inc 20191213 0 163 167.7425 161 167.25 262958 167.25 up up correct
SUMR.US Summer Infant Inc 20191213 0 0.25 0.264 0.235 0.2619 8715 2.3571 up up correct
SUNS.US SLR Senior Investment Corp 20191213 0 18.01 18.16 17.92 18.11 41401 15.1759 up down incorrect
SUNW.US Sunworks Inc 20191213 0 1.2 1.2099 1.16 1.17 120826 1.17 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20191213 0 22.5 22.65 22.25 22.33 426481 22.33 down up incorrect
SURF.US Surface Oncology Inc 20191213 0 1.78 1.84 1.75 1.75 149840 1.75 down down correct
SURG.US SurgePays Inc. Common Stock 20191213 0 0.33 0.33 0.2952 0.2952 38494 14.76 down down correct
SVBI.US Severn Bancorp Inc 20191213 0 8.957 9.18 8.924 9.18 3572 8.8504 up up correct
SVC.US Service Properties Trust 20191213 0 23.58 23.76 23.4 23.62 1321492 22.9234 up up correct
SVRA.US Savara Inc 20191213 0 1.33 1.44 1.28 1.37 513948 1.37 up down incorrect
SVVC.US Firsthand Technology Value Fund Inc 20191213 0 5.63 5.69 5.5 5.59 37030 5.59 down down correct
SWAV.US ShockWave Medical Inc 20191213 0 44.17 44.7 43.62 44.46 583898 44.46 up up correct
SWBI.US Smith & Wesson Brands Inc 20191213 0 7.0869 7.1945 7.0331 7.1022 718803 6.9657 up up correct
SWIR.US Sierra Wireless Inc 20191213 0 9.37 9.53 9.35 9.465 217451 9.465 up up correct
SWKH.US SWK Holdings Corporation 20191213 0 12 12 11.75 11.75 3420 11.75 down down correct
SWKS.US Skyworks Solutions Inc 20191213 0 111.61 112.861 110.61 111.86 2333729 108.8757 up up correct
SWTX.US SpringWorks Therapeutics Inc 20191213 0 27.54 29.82 26.944 28.9 217200 28.9 up down incorrect
SXTC.US China SXT Pharmaceuticals Inc 20191213 0 3.4 3.592 3.212 3.32 33375 3.32 down down correct
SY.US So 20191213 0 12.1 12.67 11.8 12.67 877608 12.67 up up correct
SYBT.US Stock Yards Bancorp Inc 20191213 0 41.7 41.88 41.26 41.71 25454 39.6557 up up correct
SYBX.US Synlogic Inc 20191213 0 2.74 2.79 2.3706 2.38 538650 2.38 down down correct
SYNA.US Synaptics Incorporated 20191213 0 60.34 65.49 60.195 64 2855979 64 up up correct
SYNC.US Synacor Inc 20191213 0 1.62 1.62 1.55 1.56 112496 1.56 down down correct
SYNH.US Syneos Health Inc 20191213 0 57.19 57.49 55.99 56.05 321625 56.05 down down correct
SYNL.US Synalloy Corporation 20191213 0 11.6599 12.58 11.465 12.42 19298 12.42 up down incorrect
SYPR.US Sypris Solutions Inc 20191213 0 0.76 0.82 0.76 0.8098 104134 0.8098 up up correct
SYRS.US Syros Pharmaceuticals Inc 20191213 0 4.61 4.685 4.52 4.59 406324 4.59 down down correct
TA.US TravelCenters of America Inc 20191213 0 9.05 9.05 8.77 8.89 45884 8.89 down down correct
TACO.US Del Taco Restaurants Inc 20191213 0 7.75 7.83 7.69 7.81 399087 7.6751 up up correct
TACT.US TransAct Technologies Incorporated 20191213 0 10.74 11.3559 10.74 11.23 6230 11.23 up up correct
TAIT.US Taitron Components Incorporated 20191213 0 3.2 3.44 3.2 3.305 59512 3.0169 up up correct
TANH.US Tantech Holdings Ltd 20191213 0 2.03 2.08 1.86 1.86 474840 1.86 down down correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20191213 0 25.36 25.57 25.35 25.4 12710 21.5448 up down incorrect
TANNL.US TravelCenters of America LLC SR NT 20191213 0 25.0416 25.0496 24.98 25.0004 5751 21.3075 down down correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20191213 0 25.27 25.27 25.1444 25.1708 2564 21.3768 down down correct
TAOP.US Taoping Inc 20191213 0 0.5 0.51 0.42 0.505 42218 3.03 up up correct
TARA.US Protara Therapeutics Inc 20191213 0 0.324 0.324 0.3021 0.3134 3240 12.536 down down correct
TAST.US Carrols Restaurant Group Inc 20191213 0 7.08 7.15 6.9 6.95 433340 6.3068 down down correct
TATT.US TAT Technologies Ltd 20191213 0 5.1999 5.1999 5.1999 5.1999 615 5.1999
TAYD.US Taylor Devices Inc 20191213 0 10.2904 10.3776 10.25 10.2626 2561 10.2626 down down correct
TBBK.US The Bancorp Inc 20191213 0 12.62 12.6299 12.23 12.38 376822 12.38 down down correct
TBK.US Triumph Bancorp Inc 20191213 0 38.29 38.57 37.89 38.41 146278 38.41 up up correct
TBLT.US ToughBuilt Industries Inc 20191213 0 0.17 0.186 0.1656 0.18 152145 1.8 up up correct
TBNK.US Territorial Bancorp Inc 20191213 0 31.7 31.92 31.13 31.92 6608 29.406 up down incorrect
TBPH.US Theravance Biopharma Inc 20191213 0 21.23 21.84 20.89 21.84 327147 21.84 up down incorrect
TC.US TuanChe ADR 20191213 0 1.9 1.99 1.7 1.7551 56139 7.0204 down up incorrect
TCBI.US Texas Capital Bancshares Inc 20191213 0 61.96 62.39 60.505 60.73 463888 60.73 down down correct
TCBK.US TriCo Bancshares 20191213 0 40 40.19 39.525 39.99 111327 37.9726 down up incorrect
TCCO.US Technical Communications Corporation 20191213 0 6.61 7.55 6 6.01 1991471 6.01 down down correct
TCDA.US Tricida Inc 20191213 0 39.48 41.22 39.14 39.46 254003 39.46 down down correct
TCFC.US The Community Financial Corporation 20191213 0 34.6 35 34.4092 35 15626 33.8169 up up correct
TCMD.US Tactile Systems Technology Inc 20191213 0 67.26 68.24 66.88 67.37 145816 67.37 up up correct
TCOM.US Trip.com Group Limited 20191213 0 33.52 34.28 33.47 33.78 3912348 33.78 up up correct
TCON.US TRACON Pharmaceuticals Inc 20191213 0 2.61 2.73 2.52 2.59 16274 2.59 down down correct
TCPC.US BlackRock TCP Capital Corp 20191213 0 14.36 14.5 14.33 14.44 522813 11.3991 up up correct
TCRR.US TCR2 Therapeutics Inc 20191213 0 16.85 17.25 16.49 16.84 84022 16.84 down down correct
TCX.US Tucows Inc 20191213 0 60.37 61.5 59.5 59.62 85162 59.62 down down correct
TDACU.US Trident Acquisitions Corp 20191213 0 10.01 10.95 10.01 10.95 1800 10.95 up up correct
TDACW.US Trident Acquisitions Corp. Warrant 20191213 0 0.1 0.1 0.1 0.1 316000 0.1
TEAM.US Atlassian Corporation Plc 20191213 0 116.38 120.81 115.58 119.81 2078091 119.81 up down incorrect
TECH.US Bio 20191213 0 217.67 219.05 212.03 213.02 125378 211.3205 down down correct
TECTP.US Tectonic Financial Inc 20191213 0 10.22 10.267 10.22 10.221 3100 8.447 up up correct
TEDU.US Tarena International Inc 20191213 0 0.93 1.09 0.93 1.03 38895 5.15 up up correct
TELA.US TELA Bio Inc 20191213 0 11.67 11.67 11.45 11.62 39453 11.62 down down correct
TELL.US Tellurian Inc 20191213 0 6.86 7.01 6.55 6.57 1008660 6.57 down down correct
TENB.US Tenable Holdings Inc 20191213 0 24.03 24.83 23.68 24.81 821791 24.81 up up correct
TENX.US Tenax Therapeutics Inc 20191213 0 1.2126 1.2199 1.1901 1.2181 35556 1.2181 up up correct
TER.US Teradyne Inc 20191213 0 66.34 67.37 66.1944 66.69 1132667 66.1524 up up correct
TESS.US TESSCO Technologies Incorporated 20191213 0 11.4 11.4 11.015 11.23 48100 11.1969 down down correct
TFFP.US TFF Pharmaceuticals Inc 20191213 0 5.13 5.19 5.0718 5.14 31076 5.14 up up correct
TFSL.US TFS Financial Corporation 20191213 0 19.68 20.1 19.48 20.06 289294 17.7882 up up correct
TGA.US TransGlobe Energy Corporation 20191213 0 1.23 1.3 1.23 1.27 183118 1.1885 up up correct
TGLS.US Tecnoglass Inc 20191213 0 8.3 8.3 8.16 8.2 42782 7.9958 down down correct
TGTX.US TG Therapeutics Inc 20191213 0 9.5 10.785 9.5 10.1 4927665 10.1 up up correct
TH.US Target Hospitality Corp 20191213 0 4.47 4.5 4.26 4.37 152744 4.37 down down correct
THCA.US Tuscan Holdings Corp. II 20191213 0 9.83 9.85 9.8 9.8135 101272 9.8135 down down correct
THCAW.US THCAW 20191213 0 0.41 0.41 0.35 0.4 48037 0.4 down down correct
THFF.US First Financial Corporation 20191213 0 45.61 45.61 45.06 45.39 26532 43.1314 down down correct
THMA.US Thimble Point Acquisition Corp 20191213 0 0.34 0.34 0.34 0.34 0 0.34
THMO.US ThermoGenesis Holdings Inc 20191213 0 2.88 2.9355 2.86 2.86 12381 2.86 down down correct
THRM.US Gentherm Incorporated 20191213 0 44.87 45.13 44.05 44.27 73840 44.27 down down correct
THTX.US Theratechnologies Inc 20191213 0 3.06 3.06 2.96 3.04 102353 3.04 down down correct
THWWW.US Target Hospitality Corp 20191213 0 0.55 0.55 0.55 0.55 9000 0.55
TIGO.US Millicom International Cellular S.A 20191213 0 46.3 46.5 45.86 45.99 61016 45.99 down down correct
TIGR.US UP Fintech Holding Limited 20191213 0 3.33 3.36 3.29 3.295 209800 3.295 down down correct
TILE.US Interface Inc 20191213 0 17.39 17.52 17.115 17.23 322695 16.9589 down down correct
TIPLX.US Total Income + Real Estate Fund Class L 20191213 0 30.51 30.51 30.51 30.51 0 27.4403
TIPPX.US Total Income + Real Estate Fund CL C 20191213 0 29.44 29.44 29.44 29.44 0 26.0683
TIPRX.US Totl In Rl Est A 20191213 0 30.71 30.71 30.71 30.71 0 27.6297
TIPT.US Tiptree Inc 20191213 0 8.13 8.18 7.994 8.1 25978 7.7506 down up incorrect
TIPWX.US Total Income + Real Estate Fund CL I 20191213 0 31.21 31.21 31.21 31.21 0 28.1003
TITN.US Titan Machinery Inc 20191213 0 14.09 14.21 13.72 13.91 212241 13.91 down down correct
TLF.US Tandy Leather Factory Inc 20191213 0 13.88 13.88 13.88 13.88 372 13.2432
TLGT.US Teligent Inc 20191213 0 0.5092 0.5092 0.4041 0.4699 30380 4.699 down down correct
TLRY.US Tilray Inc 20191213 0 19.16 19.45 18.5 18.6 1474594 18.6 down down correct
TLSA.US Tiziana Life Sciences PLC 20191213 0 2.9858 2.9858 2.8349 2.8349 1426 1.134 down down correct
TMDI.US Titan Medical Inc 20191213 0 0.41 0.4499 0.4081 0.4262 255205 0.4262 up up correct
TMDX.US TransMedics Group Inc 20191213 0 17.73 19.22 17.73 18.75 421323 18.75 up down incorrect
TMUS.US T 20191213 0 74.97 75.54 74.65 75.47 2725370 75.47 up up correct
TNDM.US Tandem Diabetes Care Inc 20191213 0 57.86 63.4699 57.81 60.76 3637238 60.76 up up correct
TNT.US Peak Fintech Group Inc. Common Shares 20191213 0 1640 1650 1610 1640 18600 1640
TNXP.US Tonix Pharmaceuticals Holding Corp 20191213 0 1.14 1.18 1.04 1.15 2873099 1.15 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20191213 0 0.106 0.112 0.061 0.1 8763 0.8 down up incorrect
TOPS.US Top Ships Inc 20191213 0 0.85 0.9399 0.8 0.91 638691 22.75 up up correct
TOUR.US Tuniu Corporation 20191213 0 2.21 2.3 2.2047 2.21 52450 2.21
TOWN.US TowneBank 20191213 0 28.55 28.67 28.26 28.3 75128 26.5468 down down correct
TPIC.US TPI Composites Inc 20191213 0 16.65 17.33 16.64 17.13 461920 17.13 up up correct
TPST.US Tempest Therapeutics Inc 20191213 0 6.25 6.31 6.04 6.14 1888 92.1 down up incorrect
TPTX.US Turning Point Therapeutics Inc 20191213 0 54.66 57.38 54.66 55.4 542575 55.4 up up correct
TREE.US LendingTree Inc 20191213 0 291.68 293.99 284.33 288.86 240446 288.86 down down correct
TRHC.US Tabula Rasa HealthCare Inc 20191213 0 38.03 38.34 37.41 38.2 221186 38.2 up down incorrect
TRIB.US Trinity Biotech plc 20191213 0 0.9802 1 0.9767 0.9901 40091 0.9901 up up correct
TRIL.US Trillium Therapeutics Inc 20191213 0 0.5 0.5799 0.5 0.5539 3303975 0.5539 up down incorrect
TRIP.US TripAdvisor Inc 20191213 0 29.45 29.75 29.195 29.25 1963178 29.25 down down correct
TRMB.US Trimble Inc 20191213 0 40.46 40.71 40.01 40.35 618611 40.35 down down correct
TRMK.US Trustmark Corporation 20191213 0 35.17 35.29 34.69 34.91 132620 32.723 down down correct
TRNS.US Transcat Inc 20191213 0 32.71 32.87 32.15 32.26 24082 32.26 down down correct
TROO.US TROOPS Inc 20191213 0 0.89 0.89 0.89 0.89 0 0.89
TROW.US T. Rowe Price Group Inc 20191213 0 124.09 124.61 122.7 123.22 751207 116.8475 down down correct
TRS.US TriMas Corporation 20191213 0 31.45 31.69 31.18 31.44 91056 31.4026 down up incorrect
TRST.US TrustCo Bank Corp NY 20191213 0 8.76 8.8 8.68 8.75 481866 40.2881 down down correct
TRUE.US TrueCar Inc 20191213 0 4.93 5.065 4.92 5.05 2430268 5.05 up up correct
TRUP.US Trupanion Inc 20191213 0 34.36 35.355 34.1491 35.29 163565 35.29 up up correct
TRVG.US trivago N.V 20191213 0 2.84 2.93 2.79 2.85 305708 2.85 up up correct
TRVI.US Trevi Therapeutics Inc 20191213 0 3.54 4.01 3.25 3.4 14692 3.4 down down correct
TRVN.US Trevena Inc 20191213 0 0.768 0.78 0.7438 0.7438 666572 0.7438 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20191213 0 31.18 31.3 30.45 30.59 36200 22.2315 down down correct
TSBK.US Timberland Bancorp Inc 20191213 0 28.61 29.1 28.45 28.86 10106 26.7504 up up correct
TSC.US TriState Capital Holdings Inc 20191213 0 25.4 25.72 25.24 25.5 85926 25.5 up up correct
TSCAP.US TriState Capital Holdings Inc 20191213 0 26.61 26.71 26.61 26.71 3776 22.9721 up up correct
TSCBP.US TriState Capital Holdings Inc 20191213 0 26.6 26.702 26.58 26.631 8800 23.1248 up up correct
TSCO.US Tractor Supply Company 20191213 0 98.22 98.48 94.92 94.93 1095110 92.7489 down down correct
TSEM.US Tower Semiconductor Ltd 20191213 0 24.01 24.179 23.76 23.89 169574 23.89 down down correct
TSIFX.US TSIFX 20191213 0 9.91 9.91 9.91 9.91 0 9.1111
TSLA.US Tesla Inc 20191213 0 361.05 365.21 354.64 358.39 32445400 71.678 down down correct
TSRI.US TSR Inc 20191213 0 3.36 3.36 3.02 3.138 1356 3.138 down down correct
TTCF.US Tattooed Chef Inc 20191213 0 10.21 10.215 10.21 10.215 827 10.215 up down incorrect
TTD.US The Trade Desk Inc 20191213 0 245.98 256 245.2075 252.45 1552791 25.245 up up correct
TTEC.US TTEC Holdings Inc 20191213 0 37.84 37.9 36.15 36.31 369285 34.4421 down up incorrect
TTEK.US Tetra Tech Inc 20191213 0 87.47 87.47 85.6 85.93 290567 84.8512 down down correct
TTGT.US TechTarget Inc 20191213 0 24.75 25.305 24.69 25.11 99258 25.11 up up correct
TTMI.US TTM Technologies Inc 20191213 0 14.25 14.775 14.09 14.68 2347962 14.68 up up correct
TTNP.US Titan Pharmaceuticals Inc 20191213 0 0.18 0.18 0.163 0.164 78961 4.92 down up incorrect
TTOO.US T2 Biosystems Inc 20191213 0 1.14 1.18 1.13 1.15 388240 1.15 up up correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20191213 0 1.77 1.79 1.7 1.72 156086 1.5855 down up incorrect
TTWO.US Take 20191213 0 125.17 125.17 121.73 121.82 1294499 121.82 down down correct
TURN.US 180 Degree Capital Corp 20191213 0 2.12 2.12 2.1 2.1 20213 6.3 down down correct
TUSK.US Mammoth Energy Services Inc 20191213 0 1.75 1.75 1.6 1.66 218207 1.66 down down correct
TVTX.US Travere Therapeutics Inc 20191213 0 13.86 14.39 13.8017 14.33 534719 14.33 up up correct
TVTY.US Tivity Health Inc 20191213 0 19.8 20.03 19.22 19.3 667597 19.3 down down correct
TW.US Tradeweb Markets Inc 20191213 0 44.6 45 44.41 44.82 553600 44.3984 up up correct
TWIN.US Twin Disc Incorporated 20191213 0 10.17 10.2 9.65 9.96 37403 9.96 down up incorrect
TWNK.US Hostess Brands Inc 20191213 0 14.02 14.235 13.91 14.03 1508908 14.03 up up correct
TWNKW.US Hostess Brands Inc 20191213 0 1.68 1.68 1.68 1.68 8000 1.68
TWOU.US 2U Inc 20191213 0 22.07 22.53 21.78 21.83 948778 21.83 down down correct
TWST.US Twist Bioscience Corporation 20191213 0 26.37 28.23 25.89 26.48 414746 26.48 up up correct
TXG.US 10x Genomics Inc 20191213 0 62.05 63.21 60.61 60.97 113106 60.97 down down correct
TXMD.US TherapeuticsMD Inc 20191213 0 2.38 2.44 2.29 2.3 3818926 2.3 down down correct
TXN.US Texas Instruments Incorporated 20191213 0 125.96 127.47 125.39 126.64 3451955 120.1927 up up correct
TXRH.US Texas Roadhouse Inc 20191213 0 56.74 57 56.14 56.7 491071 55.5549 down down correct
TYHT.US Shineco Inc 20191213 0 0.99 1.01 0.9501 1 492871 9 up up correct
TYME.US Tyme Technologies Inc 20191213 0 1.06 1.09 1.06 1.08 206616 1.08 up up correct
TZOO.US Travelzoo 20191213 0 10.57 10.8592 10.47 10.6 32622 10.6 up up correct
UAL.US United Airlines Holdings Inc 20191213 0 88.2 89.43 87.42 87.58 1965972 87.58 down down correct
UBCP.US United Bancorp Inc 20191213 0 13.2422 13.2494 13.18 13.1902 3719 12.2011 down down correct
UBFO.US United Security Bancshares 20191213 0 10.51 10.56 10.31 10.56 42130 9.3809 up up correct
UBOH.US United Bancshares Inc 20191213 0 22.953 23.63 22.16 23.63 4604 22.4645 up up correct
UBSI.US United Bankshares Inc 20191213 0 38.41 38.74 38.025 38.33 327072 35.0097 down down correct
UBX.US Unity Biotechnology Inc 20191213 0 8.35 8.82 8.14 8.36 212276 8.36 up down incorrect
UCBI.US United Community Banks Inc 20191213 0 31.1 31.255 30.75 30.99 216327 29.1663 down down correct
UCTT.US Ultra Clean Holdings Inc 20191213 0 23.65 24.05 22.63 22.8 455691 22.8 down down correct
UEIC.US Universal Electronics Inc 20191213 0 55.16 55.87 54.85 55.45 53861 55.45 up up correct
UEPS.US Net 1 UEPS Technologies Inc 20191213 0 3.62 3.7 3.6 3.61 142207 3.61 down down correct
UFCS.US United Fire Group Inc 20191213 0 43.31 43.61 43.03 43.51 62857 40.9041 up up correct
UFPI.US UFP Industries Inc 20191213 0 50.03 50.12 48.79 49.11 242276 48.2215 down down correct
UFPT.US UFP Technologies Inc 20191213 0 46.69 46.98 46.04 46.86 12465 46.86 up up correct
UG.US United 20191213 0 19.98 19.98 19.4269 19.72 1685 18.3072 down down correct
UHAL.US AMERCO 20191213 0 354.13 360.28 351.8875 359.89 59464 356.4839 up up correct
UIHC.US United Insurance Holdings Corp 20191213 0 12.2 12.31 11.855 11.945 79190 11.0109 down down correct
ULBI.US Ultralife Corporation 20191213 0 7.81 8.08 7.5929 7.8 57197 7.8 down down correct
ULH.US Universal Logistics Holdings Inc 20191213 0 18.93 19.11 18.62 19.04 121769 18.4704 up up correct
ULTA.US Ulta Beauty Inc 20191213 0 259.4 260.22 253.4 253.5 992970 253.5 down up incorrect
UMBF.US UMB Financial Corporation 20191213 0 68.81 69.24 68.2 68.85 139637 66.4557 up up correct
UMPQ.US Umpqua Holdings Corporation 20191213 0 17.5 17.74 17.41 17.57 4506620 15.751 up down incorrect
UNAM.US Unico American Corporation 20191213 0 6.2 6.3 6.2 6.25 1631 6.25 up up correct
UNB.US Union Bankshares Inc 20191213 0 34.15 34.98 34.15 34.9 6485 31.7092 up up correct
UNIQX.US UNIQX 20191213 0 26.7 26.7 26.7 26.7 0 24.4764
UNIT.US Uniti Group Inc 20191213 0 7.18 7.37 7.17 7.305 1394634 6.2772 up up correct
UNTY.US Unity Bancorp Inc 20191213 0 23.02 23.85 22.2 23.62 16843 22.7778 up up correct
UONE.US Urban One Inc 20191213 0 2.03 2.03 1.96 1.96 712 1.96 down up incorrect
UONEK.US Urban One Inc 20191213 0 1.88 1.95 1.85 1.95 6226 1.95 up up correct
UPLD.US Upland Software Inc 20191213 0 35.42 36.42 35.3024 35.78 156341 35.78 up down incorrect
UPWK.US Upwork Inc 20191213 0 10.46 10.605 10.38 10.42 1607938 10.42 down down correct
URBN.US Urban Outfitters Inc 20191213 0 27.38 27.38 26.45 26.75 1774960 26.75 down up incorrect
URGN.US UroGen Pharma Ltd 20191213 0 33.5 33.69 31.94 32.36 119401 32.36 down down correct
USAK.US USA Truck Inc 20191213 0 7.57 7.63 7.435 7.6 28642 7.6 up down incorrect
USAP.US Universal Stainless & Alloy Products Inc 20191213 0 14.74 14.99 14.69 14.99 12839 14.99 up up correct
USAU.US U.S. Gold Corp 20191213 0 0.85 0.85 0.8103 0.8367 40493 8.367 down down correct
USEG.US U.S. Energy Corp 20191213 0 0.35 0.3607 0.31 0.31 18058 3.1 down down correct
USIO.US Usio Inc 20191213 0 1.75 1.88 1.6658 1.81 6896 1.81 up up correct
USLM.US United States Lime & Minerals Inc 20191213 0 86.92 87.87 84.75 85.99 16011 84.9882 down down correct
USQIX.US USQ Core Real Estate Fund 20191213 0 25.83 25.83 25.83 25.83 0 23.8324
USQSX.US USQ Core Real Estate Fund 20191213 0 25.84 25.84 25.84 25.84 0 23.8424
USWS.US U.S. Well Services Inc 20191213 0 1.42 1.45 1.35 1.38 15066 4.83 down down correct
UTHR.US United Therapeutics Corporation 20191213 0 92.51 93.325 88.76 89.63 535725 89.63 down down correct
UTMD.US Utah Medical Products Inc 20191213 0 106.01 107.565 104.86 106.42 21382 102.1859 up up correct
UTSI.US UTStarcom Holdings Corp 20191213 0 2.78 2.97 2.78 2.96 5505 2.96 up up correct
UVSP.US Univest Financial Corporation 20191213 0 26.79 26.9581 26.49 26.78 49389 24.979 down down correct
UXIN.US Uxin Limited 20191213 0 2.72 2.93 2.67 2.91 1409696 2.91 up up correct
VABK.US Virginia National Bankshares Corporation 20191213 0 37.5001 37.5001 37.5001 37.5001 60 34.2466
VALU.US Value Line Inc 20191213 0 29 29.5 26.32 27.3 14873 25.7932 down down correct
VBFC.US Village Bank and Trust Financial Corp 20191213 0 36.82 37 36.82 37 1163 36.9075 up up correct
VBIV.US VBI Vaccines Inc 20191213 0 1.05 1.05 0.94 0.9762 5842920 0.9762 down up incorrect
VBLT.US Vascular Biogenics Ltd 20191213 0 1.15 1.22 1.15 1.22 38352 1.22 up up correct
VBTX.US Veritex Holdings Inc 20191213 0 27.23 27.38 26.93 27.34 321650 25.8365 up up correct
VC.US Visteon Corporation 20191213 0 93.24 94.875 89.7 90.18 221585 90.18 down down correct
VCEL.US Vericel Corporation 20191213 0 17.63 18.02 17.54 17.64 429201 17.64 up down incorrect
VCMIX.US Versus Capital Multi 20191213 0 28.27 28.27 28.27 28.27 0 26.0849
VCNX.US Vaccinex Inc 20191213 0 5.62 6 5.5001 5.52 18625 5.52 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20191213 0 25.67 25.67 25.67 25.67 0 24.1736
VCTR.US Victory Capital Holdings Inc 20191213 0 21.1 21.295 20.22 20.7 271664 20.1146 down down correct
VCYT.US Veracyte Inc 20191213 0 28.52 29 28.455 28.51 238708 28.51 down down correct
VECO.US Veeco Instruments Inc 20191213 0 13.82 13.96 13.44 13.875 266069 13.875 up up correct
VEON.US VEON Ltd 20191213 0 2.55 2.585 2.5 2.5 5172226 2.3326 down down correct
VERB.US Verb Technology Company Inc 20191213 0 1.05 1.11 1.05 1.06 54631 1.06 up up correct
VERI.US Veritone Inc 20191213 0 2.78 2.87 2.71 2.72 219493 2.72 down up incorrect
VERO.US Venus Concept Inc 20191213 0 4.88 4.88 4.2144 4.5 36947 4.5 down down correct
VERU.US Veru Inc 20191213 0 2.4 2.45 2.33 2.41 245527 2.41 up up correct
VERY.US Vericity Inc 20191213 0 13.78 13.78 13.78 13.78 503 13.78
VFF.US Village Farms International Inc 20191213 0 6.39 6.48 6.17 6.17 515021 6.17 down up incorrect
VFLEX.US VFLEX 20191213 0 25.47 25.47 25.47 25.47 0 22.9608
VG.US Vonage Holdings Corp 20191213 0 7.21 7.22 7.06 7.13 2928602 7.13 down down correct
VIA.US Via Renewables Inc 20191213 0 10.05 10.17 9.75 9.83 202097 8.5158 down down correct
VIAC.US ViacomCBS Inc 20191213 0 38.19 38.745 37.75 38.64 5852861 36.0919 up up correct
VIACA.US ViacomCBS Inc 20191213 0 40.39 41.54 40.39 41.54 50806 39.0829 up up correct
VIASP.US Via Renewables Inc 20191213 0 25.38 25.53 25.36 25.53 1300 21.1748 up up correct
VIAV.US Viavi Solutions Inc 20191213 0 15.1 15.3 14.89 14.94 1005099 14.94 down down correct
VICR.US Vicor Corporation 20191213 0 42.29 43.84 42.29 43.81 326772 43.81 up up correct
VINO.US Gaucho Group Holdings Inc 20191213 0 0.28 0.28 0.28 0.28 2500 4.2
VIOT.US Viomi Technology Co. Ltd 20191213 0 8.46 8.47 8 8 346342 8 down down correct
VIR.US Vir Biotechnology Inc 20191213 0 12.96 14.1 12.89 13.66 151987 13.66 up up correct
VIRC.US Virco Mfg. Corporation 20191213 0 4.0299 4.05 3.8 3.8 38069 3.8 down down correct
VIRT.US Virtu Financial Inc 20191213 0 16.76 16.99 16.11 16.29 1366220 15.0639 down down correct
VIRX.US Viracta Therapeutics Inc 20191213 0 3.1 3.3 3.1 3.1 122740 3.1
VISL.US Vislink Technologies Inc 20191213 0 0.24 0.24 0.2313 0.2343 36519 1.4058 down down correct
VIVE.US Viveve Medical Inc 20191213 0 8.5 8.6 8.3 8.38 27381 8.38 down up incorrect
VIVO.US Meridian Bioscience Inc 20191213 0 9.7 9.72 9.49 9.66 353679 9.66 down down correct
VJET.US voxeljet AG 20191213 0 2.22 2.27 2.1649 2.19 6849 10.95 down down correct
VKTX.US Viking Therapeutics Inc 20191213 0 7.88 8.2 7.87 7.95 1322148 7.95 up up correct
VLGEA.US Village Super Market Inc 20191213 0 24.35 24.4421 24.11 24.18 49161 22.2509 down down correct
VLY.US Valley National Bancorp 20191213 0 11.6 11.66 11.36 11.49 2680028 10.5191 down down correct
VLYPO.US Valley National Bancorp 20191213 0 25.82 26.1267 25.775 25.99 6532 23.2634 up up correct
VLYPP.US Valley National Bancorp 20191213 0 27.3943 27.4072 27.25 27.4072 1682 24.4664 up up correct
VMD.US Viemed Healthcare Inc 20191213 0 6.33 6.393 6.23 6.27 13693 6.27 down up incorrect
VNDA.US Vanda Pharmaceuticals Inc 20191213 0 16.98 17.11 16.69 16.73 317383 16.73 down up incorrect
VNET.US 21Vianet Group Inc 20191213 0 7.35 7.36 7.1061 7.18 128310 7.18 down down correct
VNOM.US Viper Energy Partners LP 20191213 0 24.79 24.96 24.25 24.29 277700 21.9151 down up incorrect
VOD.US Vodafone Group Plc 20191213 0 19.45 19.61 19.38 19.53 4740178 17.2847 up up correct
VOXX.US VOXX International Corporation 20191213 0 4.48 4.65 4.45 4.65 44859 4.65 up up correct
VQS.US Viq Solutions Inc 20191213 0 1.6652 1.6699 1.644 1.646 11251 1.646 down down correct
VRA.US Vera Bradley Inc 20191213 0 11.01 11.19 10.85 11.08 357292 11.08 up down incorrect
VRAY.US ViewRay Inc 20191213 0 4.22 4.32 4.15 4.32 1279519 4.32 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20191213 0 14.66 15.6 14.22 14.77 80260 14.77 up down incorrect
VRDN.US Viridian Therapeutics Inc 20191213 0 0.6341 0.6341 0.58 0.619 13488 9.285 down down correct
VREX.US Varex Imaging Corporation 20191213 0 31.36 32.21 30.87 31.22 493990 31.22 down down correct
VRME.US VerifyMe Inc 20191213 0 0.075 0.0795 0.0684 0.07 16525 3.5 down up incorrect
VRNA.US Verona Pharma plc 20191213 0 3.9698 4.1 3.9209 3.99 17835 3.99 up up correct
VRNS.US Varonis Systems Inc 20191213 0 73.97 75.45 73.51 75.4 1500336 25.1333 up up correct
VRNT.US Verint Systems Inc 20191213 0 51.4572 52.227 51.4172 51.8271 568485 26.402 up up correct
VRRM.US Verra Mobility Corporation 20191213 0 14.02 14.31 13.95 14.24 826146 14.24 up up correct
VRSK.US Verisk Analytics Inc 20191213 0 147.08 149.56 146.507 149.19 684890 147.3563 up up correct
VRSN.US VeriSign Inc 20191213 0 189.01 191.955 188.33 191.49 509998 191.49 up up correct
VRTS.US Virtus Investment Partners Inc 20191213 0 119.81 119.97 117.94 119.69 36541 115.1717 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20191213 0 220.19 221.62 217.83 218.98 1484056 218.98 down down correct
VS.US Versus Systems Inc 20191213 0 0.144 0.1531 0.135 0.1531 4395 2.4496 up down incorrect
VSAT.US Viasat Inc 20191213 0 71.88 72.24 71.19 71.73 281025 71.73 down up incorrect
VSEC.US VSE Corporation 20191213 0 39.17 39.6 38.72 39.28 23828 38.4657 up up correct
VSLAX.US Invesco Senior Loan Fund Class A 20191213 0 6.43 6.43 6.43 6.43 0 5.9276
VSLCX.US Invesco Senior Loan Fund Class C 20191213 0 6.45 6.45 6.45 6.45 0 6.0361
VSLYX.US If Inv Snr Fnd Y 20191213 0 6.43 6.43 6.43 6.43 0 5.8981
VSTM.US Verastem Inc 20191213 0 1.37 1.37 1.31 1.34 915505 1.34 down down correct
VTGN.US VistaGen Therapeutics Inc 20191213 0 0.59 0.73 0.566 0.7 1594431 0.7 up up correct
VTNR.US Vertex Energy Inc 20191213 0 1.52 1.55 1.49 1.54 36466 1.54 up down incorrect
VTRS.US Viatris Inc 20191213 0 19.64 19.78 19.11 19.14 4928928 18.704 down down correct
VTSI.US VirTra Inc 20191213 0 3.76 3.89 3.76 3.8 13688 3.8 up up correct
VTVT.US vTv Therapeutics Inc 20191213 0 1.51 1.58 1.5 1.53 248856 1.53 up up correct
VUZI.US Vuzix Corporation 20191213 0 2.19 2.2888 2.1447 2.17 318251 2.17 down up incorrect
VVPR.US VivoPower International PLC 20191213 0 1.144 1.2 1.08 1.1 7661 1.1 down down correct
VWTR.US Vidler Water Resources Inc 20191213 0 10.96 11.0327 10.82 11.01 43111 11.01 up up correct
VXRT.US Vaxart Inc 20191213 0 0.319 0.32 0.3012 0.3131 115406 0.3131 down down correct
VYGR.US Voyager Therapeutics Inc 20191213 0 13.33 13.66 13.03 13.46 493995 13.46 up up correct
VYNE.US VYNE Therapeutics Inc 20191213 0 17.4 18 16.88 17.44 25425 17.44 up up correct
VYNT.US Vyant Bio Inc 20191213 0 6.63 6.85 5.99 6.06 247600 6.06 down down correct
WABC.US Westamerica Bancorporation 20191213 0 66.62 66.83 65.76 66.43 51729 62.8287 down up incorrect
WAFD.US Washington Federal Inc 20191213 0 37.1 37.18 36.41 36.77 278630 34.488 down up incorrect
WAFU.US Wah Fu Education Group Limited 20191213 0 1.7588 2.22 1.7441 1.7701 85228 1.7701 up up correct
WASH.US Washington Trust Bancorp Inc 20191213 0 52.71 52.825 52.03 52.66 29182 47.8075 down down correct
WATT.US Energous Corporation 20191213 0 2.02 2.03 1.97 2 505524 2 down down correct
WB.US Weibo Corporation 20191213 0 43.92 44.09 43.21 43.53 1267461 43.53 down up incorrect
WBA.US Walgreens Boots Alliance Inc 20191213 0 58.51 58.81 57.685 57.88 4356392 53.387 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20191213 0 25 25.2475 25 25.2 1538 25.2 up up correct
WDAY.US Workday Inc 20191213 0 160 160.61 157.61 159.46 3755912 159.46 down up incorrect
WDC.US Western Digital Corporation 20191213 0 54.06 55.4 53.75 54.3 6781226 53.1756 up up correct
WDFC.US WD 20191213 0 194.55 196 193.8 195.76 60928 190.8193 up down incorrect
WEFCX.US Wildermuth Endowment Strategy Fund Class 20191213 0 13.17 13.17 13.17 13.17 0 12.9148
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20191213 0 13.54 13.54 13.54 13.54 0 13.2282
WEN.US The Wendy's Company 20191213 0 21.57 21.92 21.47 21.835 1883053 21.1136 up down incorrect
WERN.US Werner Enterprises Inc 20191213 0 37.28 37.49 36.75 36.79 494626 36.1042 down down correct
WESFX.US Wildermuth Endowment Strategy Fund 20191213 0 13.67 13.67 13.67 13.67 0 13.3909
WETF.US WisdomTree Investments Inc 20191213 0 5 5.03 4.71 4.73 1462294 4.4953 down down correct
WEYS.US Weyco Group Inc 20191213 0 25.24 25.87 25.24 25.87 10871 23.7813 up down incorrect
WFCF.US Where Food Comes From Inc 20191213 0 1.84 1.9 1.81 1.85 75136 7.3262 up up correct
WHF.US WhiteHorse Finance Inc 20191213 0 14.2 14.4 14.12 14.14 191522 10.8032 down down correct
WHFBZ.US WHFBZ 20191213 0 26.02 26.11 26.02 26.11 515 23.0092 up up correct
WHLM.US Wilhelmina International Inc 20191213 0 4.25 4.25 4.25 4.25 140 4.25
WHLR.US Wheeler Real Estate Investment Trust Inc 20191213 0 1.83 1.85 1.7622 1.85 11280 1.85 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20191213 0 15 15 15 15 5259 15
WHLRP.US Wheeler Real Estate Investment Trust Inc 20191213 0 12.26 12.35 12.2 12.35 27693 12.35 up up correct
WILC.US G. Willi 20191213 0 11.6191 11.67 11.6191 11.67 258 11.0054 up up correct
WINA.US Winmark Corporation 20191213 0 175.6 176.7 173.11 176.2 12863 166.0836 up up correct
WING.US Wingstop Inc 20191213 0 87.26 88.37 85.915 87.93 520710 83.9228 up up correct
WINT.US Windtree Therapeutics Inc 20191213 0 3.5 3.69 3.5 3.69 926 11.07 up up correct
WIRE.US Encore Wire Corporation 20191213 0 58.65 58.65 57.2 57.63 93696 57.4689 down down correct
WISA.US Summit Wireless Technologies Inc 20191213 0 0.63 0.644 0.565 0.5896 187921 11.792 down down correct
WIX.US Wix.com Ltd 20191213 0 118.89 119.75 117.66 119.08 447216 119.08 up down incorrect
WKHS.US Workhorse Group Inc 20191213 0 2.81 2.89 2.76 2.83 754853 2.83 up down incorrect
WKSP.US Worksport Ltd. Common Stock 20191213 0 0.074 0.074 0.07 0.07 5400 0.07 down down correct
WLDN.US Willdan Group Inc 20191213 0 29.26 30.07 29.15 29.97 49855 29.97 up up correct
WLFC.US Willis Lease Finance Corporation 20191213 0 60.47 62 60.43 62 10846 62 up up correct
WLTW.US Willis Towers Watson Public Limited Company 20191213 0 197.71 200.29 196.77 200.04 611748 194.7504 up up correct
WMPN.US William Penn Bancorporation 20191213 0 44 44 44 44 200 3.4281
WNEB.US Western New England Bancorp Inc 20191213 0 9.86 9.89 9.74 9.85 30108 9.3042 down down correct
WORX.US SCWorx Corp 20191213 0 3.12 3.29 2.92 3.2 74165 3.2 up up correct
WPRT.US Westport Fuel Systems Inc 20191213 0 2.55 2.6 2.47 2.51 407236 2.51 down down correct
WRAP.US Wrap Technologies Inc 20191213 0 6.4 6.89 6.2239 6.6 507362 6.6 up down incorrect
WRLD.US World Acceptance Corporation 20191213 0 92.42 94.67 90.91 91.08 106826 91.08 down down correct
WSBC.US WesBanco Inc 20191213 0 36.93 37.01 36.4 36.73 258266 33.5624 down down correct
WSBF.US Waterstone Financial Inc 20191213 0 18.85 18.96 18.77 18.95 52036 16.4193 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20191213 0 17.27 17.48 17.1 17.22 359840 17.22 down down correct
WSFS.US WSFS Financial Corporation 20191213 0 43.72 43.87 43 43.23 183351 42.1255 down down correct
WSTG.US Wayside Technology Group Inc 20191213 0 15.816 15.84 15.47 15.75 2834 14.8224 down down correct
WTBA.US West Bancorporation Inc 20191213 0 24.64 24.99 24.63 24.91 24548 23.0143 up up correct
WTER.US The Alkaline Water Company Inc 20191213 0 1.12 1.12 1.08 1.09 271369 1.09 down down correct
WTFC.US Wintrust Financial Corporation 20191213 0 69.16 69.59 68.15 68.29 376654 65.6187 down up incorrect
WTFCM.US Wintrust Financial Corporation 20191213 0 28.2312 28.3126 28.2221 28.3126 1780 25.0224 up up correct
WTRH.US Waitr Holdings Inc 20191213 0 0.46 0.46 0.3805 0.4155 1416207 0.4155 down up incorrect
WTW.US Weight Watchers International Inc 20191213 0 38.2 39.025 37.865 38 5534 38 down down correct
WVE.US Wave Life Sciences Ltd 20191213 0 37.49 39.98 36.87 37.6 748630 37.6 up up correct
WVFC.US WVS Financial Corp 20191213 0 15.8415 15.8415 15.8415 15.8415 10 15.0126
WVVI.US Willamette Valley Vineyards Inc 20191213 0 6.98 7.02 6.98 7 9636 7 up down incorrect
WVVIP.US Willamette Valley Vineyards Inc 20191213 0 4.55 4.55 4.46 4.46 200 4.1461 down down correct
WW.US WW International Inc 20191213 0 37.81 39.125 37.52 37.96 1526482 37.96 up up correct
WWD.US Woodward Inc 20191213 0 123.07 124.665 122.96 124.48 416136 123.105 up up correct
WYNN.US Wynn Resorts Limited 20191213 0 131.24 134.19 128.82 129.78 2820892 128.7 down down correct
XAIR.US Beyond Air Inc 20191213 0 3.66 3.85 3.56 3.69 185374 3.69 up down incorrect
XBIO.US Xenetic Biosciences Inc 20191213 0 1.3 1.3092 1.26 1.285 169646 1.285 down down correct
XBIOW.US Xenetic Biosciences Inc 20191213 0 0.833 0.833 0.833 0.833 154 0.833
XBIT.US XBiotech Inc 20191213 0 19.8 19.95 19.41 19.86 225089 19.86 up up correct
XCAPX.US ACAP Strategic Fund 20191213 0 18.25 18.25 18.25 18.25 0 17.5282
XCBFX.US Capstone Church Bond Fund 20191213 0 12.1 12.1 12.1 12.1 0 12.1
XCLIX.US XCLIX 20191213 0 10.56 10.56 10.56 10.56 0 10.0267
XCUR.US Exicure Inc 20191213 0 3.64 3.84 3.43 3.43 834555 3.43 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20191213 0 13.54 13.54 13.54 13.54 0 13.54
XEL.US Xcel Energy Inc 20191213 0 61.35 62.375 61.1 62.26 2770110 58.6283 up up correct
XELA.US Exela Technologies Inc 20191213 0 0.29 0.3 0.2878 0.2959 263412 0.8877 up up correct
XELB.US Xcel Brands Inc 20191213 0 1.75 1.83 1.55 1.62 111315 1.62 down down correct
XENE.US Xenon Pharmaceuticals Inc 20191213 0 14.08 14.15 13.19 13.28 90318 13.28 down down correct
XENT.US Intersect ENT Inc 20191213 0 21.44 21.72 21.205 21.52 366137 21.52 up up correct
XERS.US Xeris Pharmaceuticals Inc 20191213 0 8.78 9.13 8.11 8.3 277769 8.3 down down correct
XFOR.US X4 Pharmaceuticals Inc 20191213 0 10.95 10.95 10.6087 10.86 48641 10.86 down down correct
XGEIX.US Guggenheim Energy & Income Fund 20191213 0 896.72 896.72 896.72 896.72 0 686.0342
XGN.US Exagen Inc 20191213 0 17.55 18.4 17.5423 17.97 38599 17.97 up up correct
XILSX.US Pioneer ILS Interval Fund 20191213 0 8.29 8.29 8.29 8.29 0 7.8783
XLNX.US Xilinx Inc 20191213 0 97.23 98.44 95.86 96.23 3663665 94.6002 down up incorrect
XLRN.US Acceleron Pharma Inc 20191213 0 49.92 50.79 49.35 50.46 171169 50.46 up up correct
XNCR.US Xencor Inc 20191213 0 37.43 38.12 37.11 37.36 212835 37.36 down up incorrect
XNET.US Xunlei Limited 20191213 0 4.87 5.095 4.805 4.83 1278375 4.83 down down correct
XOMA.US XOMA Corporation 20191213 0 23.12 24.45 23.0351 23.78 52010 23.78 up up correct
XONE.US The ExOne Company 20191213 0 6.88 6.97 6.87 6.9 27478 6.9 up up correct
XP.US XP Inc 20191213 0 34.7 38.32 34.1 37.71 5115689 37.71 up up correct
XPEL.US XPEL Inc 20191213 0 16 16 15.52 15.7 67344 15.7 down down correct
XPER.US Xperi Holding Corporation 20191213 0 20.05 20.94 20 20.86 397622 20.0813 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20191213 0 6.43 6.43 6.43 6.43 0 5.9242
XRAY.US DENTSPLY SIRONA Inc 20191213 0 56.86 57.83 56.11 56.38 900022 55.4606 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20191213 0 37 37.36 36.3 36.84 1781820 33.5482 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20191213 0 11.78 11.78 11.78 11.78 0 10.8865
XSICX.US Voya Senior Income Fund Class 20191213 0 11.75 11.75 11.75 11.75 0 10.9629
XSIIX.US ING Senior Incm Fd 20191213 0 11.74 11.74 11.74 11.74 0 10.7929
XSILX.US XSILX 20191213 0 10.02 10.02 10.02 10.02 0 9.96
XSIWX.US ING Senior Incm Fd 20191213 0 11.79 11.79 11.79 11.79 0 10.8431
XSLCX.US Invesco Senior Loan Fund Class 20191213 0 6.43 6.43 6.43 6.43 0 6.43
XSPA.US XpresSpa Group Inc 20191213 0 0.5601 0.6251 0.56 0.591 44081 1.773 up up correct
XTLB.US XTL Biopharmaceuticals Ltd 20191213 0 1.27 1.27 1.27 1.27 119 1.27
XXII.US 22nd Century Group Inc. Common Stock 20191213 0 0.8951 0.96 0.8888 0.9417 1066658 0.9417 up down incorrect
YELL.US Yellow Corporation 20191213 0 2.64 2.85 2.6 2.69 1339900 2.69 up up correct
YI.US 111 Inc 20191213 0 5.0277 5.0277 4.815 4.98 5797 4.98 down down correct
YJ.US Yunji Inc 20191213 0 5.92 5.94 5.37 5.58 1136367 5.58 down up incorrect
YMAB.US Y 20191213 0 32.71 33.41 30.66 31.7 307337 31.7 down down correct
YMTX.US Yumanity Therapeutics Inc 20191213 0 4.14 4.44 4.12 4.25 206353 85 up down incorrect
YNDX.US Yandex N.V 20191213 0 41.7 43.25 41.64 43.25 6440286 43.25 up down incorrect
YORW.US The York Water Company 20191213 0 44.93 45.37 44.71 44.96 29087 43.5333 up up correct
YTEN.US Yield10 Bioscience Inc 20191213 0 0.161 0.175 0.151 0.1544 107061 6.176 down down correct
YTRA.US Yatra Online Inc 20191213 0 3.37 3.43 3.3 3.32 98494 3.32 down down correct
YVR.US Liquid Media Group Ltd 20191213 0 1.95 2.16 1.68 2 202573 2 up up correct
YY.US JOYY Inc 20191213 0 57.53 57.53 55.55 55.74 1141363 53.5397 down down correct
Z.US Zillow Group Inc 20191213 0 42.39 42.69 41.34 42.27 3202120 42.27 down down correct
ZBRA.US Zebra Technologies Corporation 20191213 0 257.85 259.71 256.29 257.8 322322 257.8 down down correct
ZD.US Ziff Davis Inc. 20191213 0 93.67 95.05 93.36 93.82 450821 93.82 up up correct
ZEST.US Ecoark Holdings Inc. Common Stock 20191213 0 0.98 1 0.955 1 89290 1 up up correct
ZEUS.US Olympic Steel Inc 20191213 0 17.75 17.89 17.45 17.68 68801 17.5043 down up incorrect
ZG.US Zillow Group Inc 20191213 0 41.89 42.094 40.8664 41.81 264208 41.81 down down correct
ZGNX.US Zogenix Inc 20191213 0 48.5 49.15 48 48.87 413648 48.87 up down incorrect
ZION.US Zions Bancorporation National Association 20191213 0 51.72 52 50.89 51.15 1243394 48.0607 down down correct
ZIONL.US ZIONL 20191213 0 29.14 29.15 28.93 29.15 5000 25.7187 up up correct
ZIONO.US Zions Bancorporation National Association 20191213 0 27.7 27.83 27.7 27.74 6500 24.7094 up down incorrect
ZIONP.US Zions Bancorporation National Association 20191213 0 24.449 24.449 24.135 24.27 9790 22.3176 down down correct
ZIOP.US ZIOPHARM Oncology Inc 20191213 0 5.07 5.15 4.9 4.93 1198750 4.93 down up incorrect
ZIVO.US Zivo Bioscience Inc. Common Stock 20191213 0 0.125 0.125 0.1152 0.12 78318 0.12 down down correct
ZIXI.US Zix Corporation 20191213 0 6.57 6.7 6.55 6.63 317316 6.63 up up correct
ZKIN.US ZK International Group Co. Ltd 20191213 0 1.31 1.34 1.28 1.2805 67996 1.2805 down down correct
ZLAB.US Zai Lab Limited 20191213 0 43.23 43.245 42.55 43.06 236626 43.06 down down correct
ZM.US Zoom Video Communications Inc 20191213 0 62.5 63.75 62.02 63.54 2489582 63.54 up up correct
ZNGA.US Zynga Inc 20191213 0 6.23 6.2751 6.17 6.22 11547671 6.22 down up incorrect
ZS.US Zscaler Inc 20191213 0 45.23 46 44.57 45.98 1520224 45.98 up up correct
ZSAN.US Zosano Pharma Corporation 20191213 0 1.52 1.55 1.43 1.44 849512 1.44 down up incorrect
ZUMZ.US Zumiez Inc 20191213 0 33.89 33.905 31.68 32.01 695072 32.01 down down correct
ZVO.US Zovio Inc 20191213 0 2.06 2.08 1.97 2.08 115827 2.08 up up correct
ZVZZT.US NASDAQ TEST STOCK 20191213 0 10.02 11.07 9.98 11.07 1594771 11.07 up up correct
ZYNE.US Zynerba Pharmaceuticals Inc 20191213 0 5.8 5.9407 5.68 5.71 243767 5.71 down up incorrect
ZYXI.US Zynex Inc 20191213 0 8.64 9.5399 8.62 9.31 293272 9.31 up up correct

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