CollectAI

close-nasdaq_stocks

2020/01/16

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20200116 0 10.64 10.64 10.64 10.64 0 9.8306
AACG.US ATA Creativity Global 20200116 0 1.69 1.72 1.63 1.63 17118 1.63 down down correct
AADI.US Aadi Bioscience Inc 20200116 0 9.195 9.6 9.15 9.255 7283 9.255 up up correct
AAIDX.US AAIDX 20200116 0 25.24 25.24 25.24 25.24 0 22.5799
AAL.US American Airlines Group Inc 20200116 0 27.79 28.26 27.76 28.23 6442847 28.1261 up down incorrect
AAME.US Atlantic American Corporation 20200116 0 1.9338 1.9338 1.9 1.9 539 1.8901 down down correct
AAOI.US Applied Optoelectronics Inc 20200116 0 15.91 15.98 14.03 14.345 2333638 14.345 down down correct
AAON.US AAON Inc 20200116 0 52.76 53.23 52.45 52.7 118059 52.0898 down down correct
AAPL.US Apple Inc 20200116 0 313.59 315.7 312.09 315.24 27207254 77.6565 up up correct
AATC.US Image Sensing Systems Inc 20200116 0 5.43 5.46 5.42 5.42 2200 5.1571 down down correct
AAWW.US Atlas Air Worldwide Holdings Inc 20200116 0 27.86 28.7 27.7525 27.88 419797 27.88 up up correct
ABCB.US Ameris Bancorp 20200116 0 42.6 43.33 42.6 43.1 205600 41.7006 up down incorrect
ABEO.US Abeona Therapeutics Inc 20200116 0 2.67 2.77 2.54 2.54 900269 2.54 down down correct
ABIO.US ARCA biopharma Inc 20200116 0 5.79 5.8 5.47 5.5 31986 5.5 down down correct
ABMD.US Abiomed Inc 20200116 0 178.8 184.16 178.3 181.44 896367 181.44 up up correct
ABST.US Absolute Software Corporation 20200116 0 6.95 6.95 6.95 6.95 0 6.6377
ABTX.US Allegiance Bancshares Inc 20200116 0 37.04 37.72 36.96 37.58 90203 36.6376 up up correct
ABUS.US Arbutus Biopharma Corporation 20200116 0 3.06 3.09 2.95 3.05 222147 3.05 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20200116 0 3.51 3.51 3.5 3.5 1200 3.5 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20200116 0 45.5 45.85 44.2 44.56 879075 44.56 down up incorrect
ACB.US Aurora Cannabis Inc 20200116 0 2.19 2.32 2.1 2.15 6148703 25.8 down down correct
ACBI.US Atlantic Capital Bancshares Inc 20200116 0 18.01 18.21 17.91 18.01 47795 18.01
ACER.US Acer Therapeutics Inc 20200116 0 4.13 4.38 4.13 4.33 65348 4.33 up down incorrect
ACET.US Adicet Bio Inc 20200116 0 1.53 1.55 1.49 1.5 147538 10.5 down down correct
ACGL.US Arch Capital Group Ltd 20200116 0 44.17 44.59 44.17 44.56 1209531 44.56 up up correct
ACGLO.US Arch Capital Group Ltd 20200116 0 26.26 26.2897 26.14 26.14 31393 23.5304 down down correct
ACHC.US Acadia Healthcare Company Inc 20200116 0 33.75 33.81 33.43 33.75 577753 33.75
ACHV.US Achieve Life Sciences Inc 20200116 0 0.5555 0.62 0.5467 0.5995 4989263 11.99 up up correct
ACIU.US AC Immune SA 20200116 0 9.86 9.9 9.65 9.71 93297 9.71 down down correct
ACIW.US ACI Worldwide Inc 20200116 0 38.27 38.63 37.84 37.9 890232 37.9 down up incorrect
ACLS.US Axcelis Technologies Inc 20200116 0 24.45 25.361 24.45 25.35 243178 25.35 up up correct
ACMR.US ACM Research Inc 20200116 0 35.55 37.62 35.4538 36.31 1204108 36.31 up up correct
ACNB.US ACNB Corporation 20200116 0 36.06 36.12 35.71 35.71 4024 33.1562 down down correct
ACOR.US Acorda Therapeutics Inc 20200116 0 2.05 2.2 2.04 2.15 333500 12.9 up up correct
ACRS.US Aclaris Therapeutics Inc 20200116 0 1.98 2.03 1.93 1.97 554405 1.97 down down correct
ACRX.US AcelRx Pharmaceuticals Inc 20200116 0 2.02 2.0201 1.98 1.99 621734 1.99 down down correct
ACST.US Acasti Pharma Inc 20200116 0 0.85 0.855 0.76 0.8151 688971 6.5208 down down correct
ACTG.US Acacia Research Corporation 20200116 0 2.67 2.82 2.67 2.77 77788 2.77 up up correct
ADAP.US Adaptimmune Therapeutics plc 20200116 0 4.18 4.72 4.11 4.49 2990299 4.49 up up correct
ADBE.US Adobe Inc 20200116 0 345.98 345.99 342.76 345.38 2439600 345.38 down down correct
ADES.US Advanced Emissions Solutions Inc 20200116 0 11.11 11.2 11.03 11.1 137029 10.8778 down down correct
ADI.US Analog Devices Inc 20200116 0 118.48 119.22 118.01 119.13 1413598 114.8093 up up correct
ADIL.US Adial Pharmaceuticals Inc 20200116 0 2.28 2.3 2.1 2.17 120386 2.17 down down correct
ADMA.US ADMA Biologics Inc 20200116 0 4.44 4.6398 4.44 4.59 834948 4.59 up down incorrect
ADMP.US Adamis Pharmaceuticals Corporation 20200116 0 0.7559 0.79 0.74 0.7778 441756 0.7778 up up correct
ADMS.US Adamas Pharmaceuticals Inc 20200116 0 5.74 5.92 5.64 5.9 340593 5.9 up up correct
ADN.US Advent Technologies Holdings Inc 20200116 0 10.2 10.2 10.18 10.18 72600 10.18 down down correct
ADNWW.US Advent Technologies Holdings Inc 20200116 0 0.4 0.445 0.4 0.445 50600 0.445 up up correct
ADP.US Automatic Data Processing Inc 20200116 0 173.86 174.94 172.935 174.88 2281180 167.5448 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20200116 0 29.85 29.85 27.35 27.37 1178500 27.37 down down correct
ADSK.US Autodesk Inc 20200116 0 192.51 193.12 191.5 192.5 2196018 192.5 down down correct
ADTN.US ADTRAN Inc 20200116 0 10.23 10.41 10.21 10.24 144244 9.7243 up up correct
ADUS.US Addus HomeCare Corporation 20200116 0 98.19 98.56 97.22 98 127540 98 down down correct
ADV.US Advantage Solutions Inc 20200116 0 10.8 11 10.8 11 200 11 up up correct
ADVM.US Adverum Biotechnologies Inc 20200116 0 11.52 11.87 11.42 11.7 993414 11.7 up down incorrect
ADXS.US Advaxis Inc 20200116 0 1.23 1.29 1.19 1.28 5225358 1.28 up up correct
AEGN.US Aegion Corporation 20200116 0 22.31 22.59 22.28 22.39 60403 22.39 up up correct
AEHL.US Antelope Enterprise Holdings Limited 20200116 0 0.7801 0.79 0.7574 0.7787 269727 2.3361 down up incorrect
AEHR.US Aehr Test Systems 20200116 0 1.86 1.92 1.84 1.9 90036 1.9 up down incorrect
AEIS.US Advanced Energy Industries Inc 20200116 0 73.88 75.045 73.83 74.19 222896 73.8728 up up correct
AEMD.US Aethlon Medical Inc 20200116 0 1.79 3.4 1.79 2.76 12684290 2.76 up up correct
AEP.US American Electric Power Company Inc 20200116 0 96.69 97.53 96.64 97.31 2175892 90.9614 up up correct
AEPPL.US American Electric Power Company Inc. Corporate Unit 20200116 0 55.1 55.4 55.1 55.14 99500 48.7127 up up correct
AERI.US Aerie Pharmaceuticals Inc 20200116 0 24.82 25.23 23.9 24.11 1246200 24.11 down up incorrect
AESE.US Allied Esports Entertainment Inc 20200116 0 3.31 3.3887 2.9101 3 182802 3 down down correct
AEY.US ADDvantage Technologies Group Inc 20200116 0 2.06 2.19 2.02 2.19 27290 2.19 up up correct
AEYE.US AudioEye Inc 20200116 0 5.06 5.1 4.72 4.73 12809 4.73 down down correct
AEZS.US Aeterna Zentaris Inc 20200116 0 1.05 1.12 1.05 1.07 108041 1.07 up up correct
AFBI.US Affinity Bancshares Inc 20200116 0 13.045 13.1186 13.045 13.1186 644 13.1186 up down incorrect
AFIN.US American Finance Trust Inc 20200116 0 13.26 13.5 13.166 13.19 305284 11.166 down up incorrect
AFINP.US American Finance Trust Inc 20200116 0 25.21 25.215 25.16 25.19 33400 21.9081 down down correct
AFMD.US Affimed N.V 20200116 0 2.85 2.96 2.79 2.96 834175 2.96 up up correct
AFYA.US Afya Limited 20200116 0 28.37 28.55 28.15 28.39 295798 28.39 up up correct
AGBAR.US AGBA Acquisition Limited 20200116 0 0.2001 0.2001 0.2001 0.2001 135 0.2001
AGEN.US Agenus Inc 20200116 0 3.75 3.87 3.7 3.85 1008614 3.85 up up correct
AGFS.US AgroFresh Solutions Inc 20200116 0 2.64 2.7 2.61 2.65 44990 2.65 up up correct
AGIL.US AgileThought Inc 20200116 0 9.79 9.79 9.77 9.77 3000 9.77 down down correct
AGILW.US AgileThought Inc 20200116 0 0.44 0.44 0.39 0.3901 5200 0.3901 down down correct
AGIO.US Agios Pharmaceuticals Inc 20200116 0 50.69 51.57 49.95 51.55 1318517 51.55 up up correct
AGLE.US Aeglea BioTherapeutics Inc 20200116 0 7.69 7.77 7.63 7.68 17777 7.68 down down correct
AGMH.US AGM Group Holdings Inc 20200116 0 15.0875 15.093 14.7759 14.8379 4880 14.8379 down down correct
AGNC.US AGNC Investment Corp 20200116 0 18.25 18.31 18.16 18.21 3513778 15.1102 down down correct
AGNCM.US AGNC Investment Corp 20200116 0 25.9608 26.0399 25.96 26.02 13763 22.9038 up up correct
AGNCN.US AGNC Investment Corp 20200116 0 26.21 26.3344 26.21 26.27 14499 23.1422 up up correct
AGNCO.US AGNC Investment Corp 20200116 0 25.8148 25.87 25.71 25.76 45501 22.8035 down down correct
AGRX.US Agile Therapeutics Inc 20200116 0 2.88 2.99 2.82 2.93 1934459 2.93 up up correct
AGTC.US Applied Genetic Technologies Corporation 20200116 0 8.28 8.36 7.9 8.13 518006 8.13 down down correct
AGYS.US Agilysys Inc 20200116 0 26.5 27.69 26.5 27.67 173101 27.67 up up correct
AHCO.US AdaptHealth Corp 20200116 0 11.17 11.635 11.17 11.4 105915 11.4 up up correct
AHPI.US Allied Healthcare Products Inc 20200116 0 1.5 1.5694 1.5 1.5694 692 1.5694 up up correct
AIH.US Aesthetic Medical International Holdings Group Limited 20200116 0 7.74 8.65 7.63 8.08 167387 8.08 up up correct
AIHS.US Senmiao Technology Limited 20200116 0 0.6902 0.6978 0.67 0.6703 49058 0.6703 down down correct
AIKI.US AIkido Pharma Inc 20200116 0 1.2562 1.2562 1.1276 1.1474 24053 1.1474 down down correct
AIMC.US Altra Industrial Motion Corp 20200116 0 36.47 36.93 36.16 36.66 320144 35.9574 up up correct
AINV.US Apollo Investment Corporation 20200116 0 17.64 17.66 17.53 17.575 543260 13.5177 down down correct
AIRG.US Airgain Inc 20200116 0 10.03 10.33 10.03 10.3 55508 10.3 up up correct
AIRTP.US Air T Inc 20200116 0 24.92 25 24.86 24.87 1800 21.0769 down down correct
AKAM.US Akamai Technologies Inc 20200116 0 95.61 95.85 94.89 95.82 1274652 95.82 up up correct
AKBA.US Akebia Therapeutics Inc 20200116 0 7.54 7.94 7.5 7.78 1739349 7.78 up up correct
AKRO.US Akero Therapeutics Inc 20200116 0 19.79 20.0019 19.67 19.69 234552 19.69 down down correct
AKTS.US Akoustis Technologies Inc 20200116 0 8.94 8.9416 8.75 8.83 243948 8.83 down down correct
AKTX.US Akari Therapeutics Plc 20200116 0 1.87 1.94 1.87 1.93 199183 1.93 up up correct
ALAC.US Alberton Acquisition Corporation 20200116 0 10.3646 10.3646 10.3646 10.3646 20086 10.3646
ALBO.US Albireo Pharma Inc 20200116 0 25.94 26.47 25.45 25.97 64063 25.97 up up correct
ALCO.US Alico Inc 20200116 0 37.29 37.99 37.1049 37.99 17448 36.1406 up up correct
ALDX.US Aldeyra Therapeutics Inc 20200116 0 6.36 6.57 6.36 6.4 157366 6.4 up down incorrect
ALEC.US Alector Inc 20200116 0 19.19 20.04 19.0614 19.89 328697 19.89 up up correct
ALGN.US Align Technology Inc 20200116 0 271.84 285.24 271.84 285.03 959384 285.03 up up correct
ALGT.US Allegiant Travel Company 20200116 0 176.94 180.2 176.94 177.6 99556 176.6507 up up correct
ALIM.US Alimera Sciences Inc 20200116 0 7.17 7.24 6.73 6.95 72012 6.95 down up incorrect
ALJJ.US ALJ Regional Holdings Inc 20200116 0 1.26 1.26 1.1 1.12 59474 1.12 down up incorrect
ALKS.US Alkermes plc 20200116 0 20.05 20.4 19.8 19.99 1113143 19.99 down down correct
ALLK.US Allakos Inc 20200116 0 83.45 84.66 82.2345 84.15 225710 84.15 up up correct
ALLO.US Allogene Therapeutics Inc 20200116 0 26.8 27.02 26.26 26.96 782456 26.96 up down incorrect
ALLT.US Allot Ltd 20200116 0 9.58 9.62 9.49 9.62 50662 9.62 up up correct
ALNA.US Allena Pharmaceuticals Inc 20200116 0 2.69 2.87 2.67 2.78 211956 2.78 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20200116 0 118.97 119.96 117.48 119.34 522766 119.34 up up correct
ALOT.US AstroNova Inc 20200116 0 13.46 13.56 13.15 13.31 20277 13.1887 down up incorrect
ALPN.US Alpine Immune Sciences Inc 20200116 0 4.1574 4.1574 3.73 3.8 23126 3.8 down up incorrect
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20200116 0 0.1192 0.171 0.1188 0.1564 1935466 0.1564 up down incorrect
ALRM.US Alarm.com Holdings Inc 20200116 0 43.68 45.28 43.68 45.24 311176 45.24 up up correct
ALRN.US Aileron Therapeutics Inc 20200116 0 0.819 0.82 0.78 0.7975 240651 0.7975 down down correct
ALRS.US Alerus Financial Corporation 20200116 0 21.35 21.73 21.32 21.5 45055 20.4577 up down incorrect
ALT.US Altimmune Inc 20200116 0 1.79 1.84 1.79 1.8234 78672 1.8234 up up correct
ALTM.US Altus Midstream Company 20200116 0 2.88 2.9346 2.82 2.85 11976 51.9024 down down correct
ALTO.US Alto Ingredients Inc 20200116 0 0.6992 0.72 0.67 0.6936 283634 0.6936 down up incorrect
ALTR.US Altair Engineering Inc 20200116 0 39.53 39.66 39.05 39.19 200800 39.19 down down correct
ALYA.US Alithya Group Inc 20200116 0 2.8035 2.85 2.8035 2.85 4279 2.85 up up correct
AMAL.US Amalgamated Financial Corp 20200116 0 19.29 19.43 18.91 19.1 29323 18.2706 down up incorrect
AMAT.US Applied Materials Inc 20200116 0 62.59 63.23 62.47 63.21 5733795 61.9284 up up correct
AMBA.US Ambarella Inc 20200116 0 62.59 63.88 62.26 63.45 721637 63.45 up down incorrect
AMCX.US AMC Networks Inc 20200116 0 40.94 41.44 40.72 41.36 372148 41.36 up up correct
AMD.US Advanced Micro Devices Inc 20200116 0 49.17 50.31 48.99 49.77 58898926 49.77 up down incorrect
AMED.US Amedisys Inc 20200116 0 177.99 181.87 176.58 181.32 229693 181.32 up down incorrect
AMEH.US Apollo Medical Holdings Inc 20200116 0 18.5 18.7 18.4109 18.56 42780 18.56 up down incorrect
AMGN.US Amgen Inc 20200116 0 242.18 243.85 239.845 240.5 2085686 227.0084 down down correct
AMKR.US Amkor Technology Inc 20200116 0 12.99 13.28 12.99 13.23 691367 13.1014 up down incorrect
AMNB.US American National Bankshares Inc 20200116 0 38.09 38.4381 37.56 37.56 39433 34.9496 down down correct
AMOT.US Allied Motion Technologies Inc 20200116 0 48.83 49.98 48.83 49.72 26522 32.9399 up up correct
AMPG.US AmpliTech Group Inc 20200116 0 0.068 0.09 0.068 0.085 788349 1.7 up down incorrect
AMPH.US Amphastar Pharmaceuticals Inc 20200116 0 19.9 20.4 19.9 20.08 164940 20.08 up up correct
AMRK.US A 20200116 0 8.54 8.675 8.52 8.675 9803 7.8821 up down incorrect
AMRN.US Amarin Corporation plc 20200116 0 19.54 20.26 19.53 20.06 9425340 20.06 up up correct
AMRS.US Amyris Inc 20200116 0 3.03 3.1 2.955 3.09 1651457 3.09 up up correct
AMSC.US American Superconductor Corporation 20200116 0 7.69 7.98 7.68 7.81 283197 7.81 up up correct
AMSF.US AMERISAFE Inc 20200116 0 66.52 68.36 65.775 68.36 83586 58.1799 up up correct
AMSWA.US American Software Inc 20200116 0 14.99 15.17 14.96 14.985 80267 14.3003 down down correct
AMTB.US Amerant Bancorp Inc 20200116 0 20.63 20.86 20.32 20.39 41135 20.3551 down down correct
AMTBB.US Amerant Bancorp Inc 20200116 0 15.47 15.5 15.22 15.3 1005 15.3 down down correct
AMTX.US Aemetis Inc 20200116 0 0.895 0.8955 0.85 0.86 14253 0.86 down down correct
AMWD.US American Woodmark Corporation 20200116 0 112 113.4073 111.395 112.85 73491 112.85 up up correct
AMZN.US Amazon.com Inc 20200116 0 1882.99 1885.59 1866.02 1877.94 2659493 1877.94 down down correct
ANAB.US AnaptysBio Inc 20200116 0 15.7 16.31 15.46 16.16 611259 16.16 up up correct
ANAT.US American National Group Inc 20200116 0 114.36 115.93 113.95 115.91 32726 108.9917 up up correct
ANDE.US The Andersons Inc 20200116 0 25.32 25.88 25.22 25.24 115756 23.8532 down up incorrect
ANGI.US Angi Inc 20200116 0 9.46 9.7 9.11 9.26 1768197 9.26 down down correct
ANGO.US AngioDynamics Inc 20200116 0 15.06 15.42 14.99 15.4 212247 15.4 up up correct
ANIK.US Anika Therapeutics Inc 20200116 0 47.88 48.24 45.33 47.11 209145 47.11 down down correct
ANIP.US ANI Pharmaceuticals Inc 20200116 0 60.01 61.6 59.82 61.15 72642 61.15 up up correct
ANIX.US Anixa Biosciences Inc 20200116 0 3.32 3.59 3.1505 3.55 98672 3.55 up up correct
ANSS.US ANSYS Inc 20200116 0 266.05 266.9064 264.69 266.81 713076 266.81 up up correct
ANTE.US AirNet Technology Inc 20200116 0 1.0901 1.0901 1.04 1.07 12869 1.07 down up incorrect
ANY.US Sphere 3D Corp 20200116 0 0.82 0.94 0.8141 0.875 421531 0.875 up down incorrect
AOSL.US Alpha and Omega Semiconductor Limited 20200116 0 14.4 14.5 14.05 14.15 92294 14.15 down down correct
APA.US APA Corporation 20200116 0 33.69 33.71 32.98 33.1 4458079 32.3899 down down correct
APDN.US Applied DNA Sciences Inc 20200116 0 4.15 4.26 4.03 4.22 56931 4.22 up up correct
APEI.US American Public Education Inc 20200116 0 27.49 28.2057 27.49 27.82 49925 27.82 up up correct
APEN.US Apollo Endosurgery Inc 20200116 0 2.85 2.9 2.75 2.8877 39913 2.8877 up up correct
APLS.US Apellis Pharmaceuticals Inc 20200116 0 42.32 42.35 39.94 40.38 1528521 40.38 down down correct
APLT.US Applied Therapeutics Inc 20200116 0 44.88 48.6974 44.88 48.29 154598 48.29 up down incorrect
APM.US Aptorum Group Limited 20200116 0 14.2 14.2 14.04 14.07 3072 14.07 down down correct
APOG.US Apogee Enterprises Inc 20200116 0 33.83 34.49 33.6372 34.32 250828 32.5703 up up correct
APOP.US Cellect Biotechnology Ltd 20200116 0 2.8 2.86 2.78 2.83 112475 11.32 up up correct
APPF.US AppFolio Inc 20200116 0 122.85 123.55 122.25 122.85 108551 122.85
APPN.US Appian Corporation 20200116 0 54 55.02 52.95 54.11 1405562 54.11 up up correct
APPS.US Digital Turbine Inc 20200116 0 7.39 7.7 7.365 7.64 1473937 7.64 up up correct
APRE.US Aprea Therapeutics Inc 20200116 0 40.53 43.24 38.365 42.46 106994 42.46 up up correct
APTO.US Aptose Biosciences Inc 20200116 0 5.65 5.77 5.4602 5.74 1227285 5.74 up up correct
APTX.US Aptinyx Inc 20200116 0 3.64 3.9009 3.55 3.6 337220 3.6 down down correct
APVO.US Aptevo Therapeutics Inc 20200116 0 0.6655 0.7 0.665 0.695 461889 9.73 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20200116 0 1.6 1.63 1.58 1.6075 9032 1.6075 up up correct
APYX.US Apyx Medical Corporation 20200116 0 8.27 8.44 8.2266 8.38 105224 8.38 up up correct
AQB.US AquaBounty Technologies Inc 20200116 0 2.42 2.48 2.41 2.43 27738 2.43 up up correct
AQMS.US Aqua Metals Inc 20200116 0 0.7549 0.76 0.6889 0.7304 928681 0.7304 down down correct
AQST.US Aquestive Therapeutics Inc 20200116 0 4.41 4.45 4.06 4.14 1091182 4.14 down down correct
ARAV.US Aravive Inc 20200116 0 13.65 13.69 12.78 12.79 171099 12.79 down down correct
ARAY.US Accuray Incorporated 20200116 0 3.32 3.46 3.28 3.43 651175 3.43 up up correct
ARCB.US ArcBest Corporation 20200116 0 28.69 29.05 28.59 28.76 89905 28.2829 up up correct
ARCC.US Ares Capital Corporation 20200116 0 18.95 19.045 18.9 19 1998649 15.7215 up up correct
ARCE.US Arco Platform Limited 20200116 0 50 50.54 48.92 50.25 137069 50.25 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20200116 0 12.05 12.47 12.05 12.19 92553 12.19 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20200116 0 7.58 7.75 6.9802 7.37 16330 7.37 down up incorrect
ARDX.US Ardelyx Inc 20200116 0 7.2 7.355 7.12 7.17 231156 7.17 down down correct
AREC.US American Resources Corporation 20200116 0 0.57 0.57 0.5368 0.5699 37362 0.5699 down down correct
ARGX.US argenx SE 20200116 0 151.75 152.88 149.3 150.04 224964 150.04 down down correct
ARKO.US Arko Corp 20200116 0 10.39 10.39 10.2 10.25 17191 10.25 down down correct
ARKOW.US Arko Corp 20200116 0 1.98 1.98 1.51 1.51 1319 1.51 down down correct
ARKR.US Ark Restaurants Corp 20200116 0 22.5 22.818 22.5 22.818 3986 22.4672 up up correct
ARLP.US Alliance Resource Partners L.P 20200116 0 11.29 11.45 11.05 11.07 544793 10.1215 down down correct
ARNA.US Arena Pharmaceuticals Inc 20200116 0 46.55 47.7 45.56 46.275 437409 46.275 down down correct
AROW.US Arrow Financial Corporation 20200116 0 36.95 37.61 36.95 37.4 11535 35.0814 up up correct
ARTL.US Artelo Biosciences Inc 20200116 0 2.32 2.3788 2.26 2.3489 38521 2.3489 up up correct
ARTNA.US Artesian Resources Corporation 20200116 0 37.39 38.73 37.34 38.62 34781 36.5989 up up correct
ARTW.US Art's 20200116 0 1.8925 2 1.87 1.95 47633 1.95 up up correct
ARVN.US Arvinas Inc 20200116 0 51.95 52.93 50.26 51.29 335038 51.29 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20200116 0 57.12 57.98 56.75 57.11 1170091 57.11 down up incorrect
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20200116 0 24.55 24.55 24.55 24.55 0 20.6574
ASLE.US AerSale Corporation 20200116 0 10.18 10.18 10.18 10.18 238388 10.18
ASLN.US ASLAN Pharmaceuticals Limited 20200116 0 2.41 2.84 2.41 2.8 711523 2.8 up up correct
ASMB.US Assembly Biosciences Inc 20200116 0 17.89 18.19 17.55 17.75 353628 17.75 down down correct
ASML.US ASML Holding N.V 20200116 0 302.55 302.94 299.55 301.08 547912 296.7695 down up incorrect
ASPS.US Altisource Portfolio Solutions S.A 20200116 0 19.21 19.54 19.07 19.42 47391 19.42 up up correct
ASPU.US Aspen Group Inc 20200116 0 8.35 8.47 7.96 7.96 92050 7.96 down down correct
ASRT.US Assertio Holdings Inc 20200116 0 1.15 1.22 1.1417 1.21 1236257 4.84 up up correct
ASRV.US AmeriServ Financial Inc 20200116 0 4.151 4.18 4.15 4.17 27807 3.9388 up up correct
ASTC.US Astrotech Corporation 20200116 0 2.16 2.22 2.0112 2.14 22896 2.14 down down correct
ASTE.US Astec Industries Inc 20200116 0 42.59 43.26 42.59 43.23 74937 42.4292 up down incorrect
ASTS.US AST SpaceMobile Inc 20200116 0 9.95 9.95 9.95 9.95 154200 9.95
ASTSW.US AST SpaceMobile Inc 20200116 0 0.9 0.942 0.9 0.942 40100 0.942 up up correct
ASUR.US Asure Software Inc 20200116 0 8.18 8.46 8.18 8.46 148871 8.46 up up correct
ASYS.US Amtech Systems Inc 20200116 0 7.41 7.57 7.41 7.52 44420 7.52 up up correct
ATAX.US America First Multifamily Investors L.P 20200116 0 7.64 7.6699 7.58 7.58 67033 6.763 down down correct
ATCX.US Atlas Technical Consultants Inc 20200116 0 10.16 10.172 10.1599 10.17 1933 10.17 up up correct
ATEC.US Alphatec Holdings Inc 20200116 0 7.35 7.58 7.25 7.47 1156845 7.47 up up correct
ATER.US Aterian Inc 20200116 0 5.9 5.9 5.68 5.71 26900 5.71 down down correct
ATEX.US Anterix Inc 20200116 0 48.23 49 47.98 48.86 102015 48.86 up up correct
ATHE.US Alterity Therapeutics Limited 20200116 0 0.8 0.8 0.7107 0.7414 237253 0.7414 down down correct
ATHX.US Athersys Inc 20200116 0 1.34 1.34 1.22 1.28 659818 1.28 down down correct
ATIF.US ATIF Holdings Limited 20200116 0 1.82 1.92 1.78 1.85 51202 1.85 up up correct
ATLC.US Atlanticus Holdings Corporation 20200116 0 11.14 11.66 11 11.45 28775 11.45 up up correct
ATLO.US Ames National Corporation 20200116 0 27.09 27.25 27.09 27.13 13934 24.8363 up up correct
ATMH.US All Things Mobile Analytic Inc 20200116 0 0.0017 0.0017 0.0014 0.0015 2727874 0.0015 down down correct
ATNI.US ATN International Inc 20200116 0 56 56.65 56 56.3 33366 54.9495 up down incorrect
ATNX.US Athenex Inc 20200116 0 15.58 15.71 15.25 15.44 332280 15.44 down down correct
ATOM.US Atomera Incorporated 20200116 0 3.93 4.02 3.77 3.78 91060 3.78 down up incorrect
ATOS.US Atossa Therapeutics Inc 20200116 0 1.52 1.56 1.46 1.52 95398 1.52
ATRA.US Atara Biotherapeutics Inc 20200116 0 16.92 17.11 15.93 15.99 651390 15.99 down up incorrect
ATRC.US AtriCure Inc 20200116 0 35.51 36.75 35.45 36.74 558093 36.74 up up correct
ATRI.US Atrion Corporation 20200116 0 700.47 717.5899 700.47 707.85 4314 692.914 up up correct
ATRO.US Astronics Corporation 20200116 0 28.85 29 28.64 28.92 157804 28.92 up up correct
ATRS.US Antares Pharma Inc 20200116 0 4.53 4.58 4.44 4.44 697994 4.44 down down correct
ATSG.US Air Transport Services Group Inc 20200116 0 23.55 23.93 23.5308 23.8 585930 23.8 up up correct
ATVI.US Activision Blizzard Inc 20200116 0 60 60.45 59.72 60.43 7185596 59.7459 up up correct
ATXI.US Avenue Therapeutics Inc 20200116 0 8.64 8.895 8.5936 8.79 41477 8.79 up up correct
ATXS.US Astria Therapeutics Inc 20200116 0 40.8 43.32 40.8 42 23183 42 up up correct
ATY.US AcuityAds Holdings Inc. Common Shares 20200116 0 1.175 1.1893 1.175 1.1893 600 1.1893 up up correct
AUB.US Atlantic Union Bankshares Corporation 20200116 0 36.7 37.09 36.68 36.88 374718 34.5123 up up correct
AUBN.US Auburn National Bancorporation Inc 20200116 0 55.47 55.5 54.93 54.93 760 52.2908 down down correct
AUDC.US AudioCodes Ltd 20200116 0 27.41 28.21 27.01 28.15 256990 27.5964 up up correct
AUID.US Ipsidy Inc. Common Stock 20200116 0 1.5 1.5 1.5 1.5 499 1.5
AUPH.US Aurinia Pharmaceuticals Inc 20200116 0 19.69 19.92 19.26 19.83 2043763 19.83 up up correct
AUTL.US Autolus Therapeutics plc 20200116 0 12.69 13.12 12.67 12.85 112133 12.85 up up correct
AUTO.US AutoWeb Inc 20200116 0 2.53 2.561 2.4 2.4 23074 2.4 down down correct
AVAV.US AeroVironment Inc 20200116 0 70.5 71.735 70.5 71.51 145401 71.51 up up correct
AVCO.US Avalon GloboCare Corp 20200116 0 1.88 1.91 1.85 1.87 165317 1.87 down down correct
AVDL.US Avadel Pharmaceuticals plc 20200116 0 7.13 7.75 7.08 7.67 636807 7.67 up up correct
AVEO.US AVEO Pharmaceuticals Inc 20200116 0 0.64 0.6697 0.64 0.6561 757299 6.561 up up correct
AVGO.US Broadcom Inc 20200116 0 305 307.86 304.205 307.05 2150771 285.1694 up up correct
AVGOP.US Broadcom Inc 20200116 0 1148.97 1150.955 1148.97 1150.955 2900 1020.2176 up down incorrect
AVGR.US Avinger Inc 20200116 0 1.08 1.09 1.03 1.07 159280 1.07 down up incorrect
AVID.US Avid Technology Inc 20200116 0 9.09 9.29 9.0597 9.19 271510 9.19 up down incorrect
AVNW.US Aviat Networks Inc 20200116 0 14.4045 14.7 14.3812 14.7 6922 7.35 up up correct
AVRO.US AVROBIO Inc 20200116 0 20.06 20.85 19.855 20.79 128799 20.79 up up correct
AVT.US Avnet Inc 20200116 0 42.27 42.46 42.04 42.19 649960 40.0485 down down correct
AVTX.US Avalo Therapeutics Inc 20200116 0 4.98 5.2 4.85 5.08 131900 5.08 up up correct
AVXL.US Anavex Life Sciences Corp 20200116 0 3.06 3.2 3.03 3.17 792199 3.17 up up correct
AWH.US Aspira Women's Health Inc 20200116 0 0.79 0.8449 0.79 0.824 184727 0.824 up up correct
AWRE.US Aware Inc 20200116 0 3.44 3.5 3.3943 3.495 2541 3.495 up up correct
AXAS.US Abraxas Petroleum Corporation 20200116 0 0.325 0.348 0.3191 0.3362 69862 6.724 up up correct
AXDX.US Accelerate Diagnostics Inc 20200116 0 18.72 18.89 17.585 18.015 563045 18.015 down up incorrect
AXGN.US AxoGen Inc 20200116 0 14.85 15.1926 14.7 15.02 218313 15.02 up up correct
AXLA.US Axcella Health Inc 20200116 0 4.54 4.95 4.5236 4.88 66037 4.88 up up correct
AXNX.US Axonics Inc 20200116 0 30.8 31.63 30.58 31.5 890669 31.5 up up correct
AXON.US Axon Enterprise Inc 20200116 0 73.12 75.31 73.12 75.22 522734 75.22 up up correct
AXSM.US Axsome Therapeutics Inc 20200116 0 89.91 92.7492 89 92.48 577411 92.48 up up correct
AXTI.US AXT Inc 20200116 0 4.45 4.74 4.3888 4.7 363262 4.7 up up correct
AY.US Atlantica Sustainable Infrastructure plc 20200116 0 27.5 27.9184 27.5 27.69 709251 24.9773 up down incorrect
AYRO.US Ayro Inc 20200116 0 0.505 0.55 0.499 0.51 94741 5.1 up up correct
AYTU.US Aytu Biopharma Inc 20200116 0 0.7811 0.8196 0.7811 0.818 10824 8.18 up up correct
AZN.US AstraZeneca PLC 20200116 0 50.58 50.61 50.22 50.51 3078278 47.7945 down down correct
AZPN.US Aspen Technology Inc 20200116 0 140.8 141.5512 139.935 140.4 324798 140.4 down down correct
AZRX.US AzurRx BioPharma Inc 20200116 0 1.18 1.21 1.1 1.15 74803 11.5 down down correct
BAND.US Bandwidth Inc 20200116 0 70.72 72.18 70.21 71.9 104087 71.9 up down incorrect
BANF.US BancFirst Corporation 20200116 0 62.54 63.58 61.965 63.45 80092 60.4401 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20200116 0 27.99 27.99 27.32 27.47 540 24.4977 down down correct
BANR.US Banner Corporation 20200116 0 54.56 55.14 54.515 54.94 122832 51.4415 up down incorrect
BANX.US StoneCastle Financial Corp 20200116 0 22.3018 22.76 22.3 22.68 66693 19.6977 up up correct
BATRA.US The Liberty Braves Group 20200116 0 29.88 29.88 29.53 29.77 68126 29.77 down down correct
BATRK.US The Liberty Braves Group 20200116 0 29.63 29.76 29.3444 29.59 95754 29.59 down down correct
BBBY.US Bed Bath & Beyond Inc 20200116 0 15.6 15.767 15.16 15.36 6302210 15.0187 down down correct
BBCP.US Concrete Pumping Holdings Inc 20200116 0 5.11 5.26 4.94 5.12 94132 5.12 up up correct
BBGI.US Beasley Broadcast Group Inc 20200116 0 3.34 3.38 3.3 3.31 20403 3.2253 down down correct
BBI.US Brickell Biotech Inc 20200116 0 1.5292 1.62 1.5292 1.58 169658 1.58 up down incorrect
BBIG.US Vinco Ventures Inc 20200116 0 2.33 2.43 2.29 2.4 45794 2.4 up up correct
BBIO.US BridgeBio Pharma Inc 20200116 0 34.9 35.5 34.47 35 594462 35 up up correct
BBQ.US BBQ Holdings Inc 20200116 0 4.31 4.4091 4.27 4.31 2274 4.31
BBSI.US Barrett Business Services Inc 20200116 0 89.44 91.25 89.3 90.98 40665 87.5663 up up correct
BCBP.US BCB Bancorp Inc 20200116 0 13.67 13.85 13.65 13.78 11578 12.4665 up down incorrect
BCDA.US BioCardia Inc 20200116 0 5.25 5.4 5.01 5.06 23125 5.06 down down correct
BCEL.US Atreca Inc 20200116 0 15.05 16.14 14.7181 15.84 103140 15.84 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20200116 0 4.39 4.405 4.34 4.38 100029 4.38 down down correct
BCML.US BayCom Corp 20200116 0 22.43 22.87 22.43 22.46 355333 22.46 up down incorrect
BCOR.US Blucora Inc 20200116 0 23.94 24.05 22.39 22.945 1310839 22.945 down down correct
BCOV.US Brightcove Inc 20200116 0 8.88 9.11 8.875 8.99 125089 8.99 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20200116 0 8.1307 8.1307 8.1307 8.1307 0 8.1307
BCPC.US Balchem Corporation 20200116 0 107.92 108.88 107.36 108.49 63144 107.5131 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20200116 0 2.89 2.94 2.81 2.83 2948187 2.83 down down correct
BCTX.US BriaCell Therapeutics Corp 20200116 0 11.851 11.851 11.851 11.851 205 11.851
BCYC.US Bicycle Therapeutics plc 20200116 0 11 11.3 11 11.2 1665 11.2 up up correct
BDREX.US BDREX 20200116 0 10.75 10.75 10.75 10.75 0 1.9653
BDRWX.US BDRWX 20200116 0 10.74 10.74 10.74 10.74 0 1.9523
BDSI.US BioDelivery Sciences International Inc 20200116 0 5.89 6.06 5.85 6.04 1021853 6.04 up up correct
BECN.US Beacon Roofing Supply Inc 20200116 0 35.8 36.64 35.4 36.3 361044 36.3 up up correct
BEEM.US Beam Global 20200116 0 5.41 6.15 5.2203 5.81 131969 5.81 up up correct
BEEMW.US Beam Global 20200116 0 1.23 1.4 1.17 1.3345 33804 1.3345 up up correct
BELFA.US Bel Fuse Inc 20200116 0 15.49 15.5 15.44 15.5 3162 14.9707 up down incorrect
BELFB.US Bel Fuse Inc 20200116 0 18.71 19.35 18.7002 19 60990 18.2467 up up correct
BFC.US Bank First Corporation 20200116 0 66.85 67.56 65.88 66.8 9199 64.849 down down correct
BFIN.US BankFinancial Corporation 20200116 0 12.93 12.93 12.63 12.71 25877 11.6897 down down correct
BFST.US Business First Bancshares Inc 20200116 0 25 25.0353 24.74 24.9 23175 23.8395 down down correct
BGCP.US BGC Partners Inc 20200116 0 5.78 5.87 5.74 5.87 1769441 5.6136 up up correct
BGFDX.US BGFDX 20200116 0 24.6 24.6 24.6 24.6 0 22.6594
BGFLX.US BGFLX 20200116 0 24.61 24.61 24.61 24.61 0 22.5868
BGFTX.US BGFTX 20200116 0 24.56 24.56 24.56 24.56 0 22.7027
BGFV.US Big 5 Sporting Goods Corporation 20200116 0 3.92 4.02 3.85 3.97 210519 3.4358 up up correct
BGFVX.US BGFVX 20200116 0 25.64 25.64 25.64 25.64 0 24.3256
BGNE.US BeiGene Ltd 20200116 0 167 168.13 165.05 167.85 232865 167.85 up up correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20200116 0 1.95 2 1.8301 1.97 34224 1.97 up up correct
BHF.US Brighthouse Financial Inc 20200116 0 40.45 41.01 40.185 40.68 975872 40.68 up up correct
BHFAL.US Brighthouse Financial Inc 20200116 0 27.36 27.4 27.2493 27.2549 26292 24.2437 down down correct
BHFAP.US Brighthouse Financial Inc 20200116 0 27.56 27.56 27.32 27.4334 45041 24.2713 down up incorrect
BHTG.US BioHiTech Global Inc 20200116 0 1.9 1.99 1.89 1.9529 14679 1.9529 up up correct
BIDU.US Baidu Inc 20200116 0 142.61 142.62 138.8 139.49 4069928 139.49 down down correct
BIIB.US Biogen Inc 20200116 0 294.49 294.8 284.24 286.14 2800044 286.14 down down correct
BILI.US Bilibili Inc 20200116 0 23.58 23.6 22.76 22.97 3052817 22.97 down up incorrect
BIMI.US BIMI International Medical Inc 20200116 0 2.72 2.72 2.64 2.69 33817 2.69 down up incorrect
BIOC.US Biocept Inc 20200116 0 0.3503 0.36 0.33 0.3489 594354 3.489 down down correct
BIOL.US BIOLASE Inc 20200116 0 0.6941 0.82 0.67 0.764 531250 0.764 up up correct
BIOX.US Bioceres Crop Solutions Corp 20200116 0 5.1672 5.3 5.12 5.3 13424 5.3 up up correct
BITF.US Bitfarms Ltd. Common Stock 20200116 0 0.62 0.63 0.6 0.63 93042 0.63 up up correct
BIVI.US BioVie Inc 20200116 0 2.99 2.99 2.8 2.8 1184 2.8 down down correct
BJRI.US BJ's Restaurants Inc 20200116 0 38.79 40.03 38.79 39.96 289686 39.7847 up up correct
BKCC.US BlackRock Capital Investment Corporation 20200116 0 5.05 5.07 5 5 189360 3.9319 down down correct
BKEP.US Blueknight Energy Partners L.P 20200116 0 1.2 1.21 1.18 1.2 181644 1.0077
BKEPP.US Blueknight Energy Partners L.P 20200116 0 5.42 5.45 5.42 5.445 9450 4.3717 up up correct
BKNG.US Booking Holdings Inc 20200116 0 2073.01 2073.01 2040.97 2054.75 546830 2054.75 down down correct
BKR.US Baker Hughes Company 20200116 0 23.38 23.72 23.341 23.51 5742674 21.8523 up up correct
BKSC.US Bank of South Carolina Corporation 20200116 0 19.25 19.25 18.8 19.0002 7365 17.7045 down up incorrect
BKYI.US BIO 20200116 0 0.5425 0.6 0.52 0.58 12708 4.64 up up correct
BL.US BlackLine Inc 20200116 0 58.3 62.06 58.09 61.88 1757539 61.88 up up correct
BLBD.US Blue Bird Corporation 20200116 0 22.45 22.71 21.93 22.14 116579 22.14 down down correct
BLCM.US Bellicum Pharmaceuticals Inc 20200116 0 1.8 2.17 1.75 2.1 4829180 21 up up correct
BLDE.US Blade Air Mobility Inc 20200116 0 10 10 9.99 10 305200 10
BLDEW.US Blade Air Mobility Inc 20200116 0 0.89 0.89 0.89 0.89 2500 0.89
BLDP.US Ballard Power Systems Inc 20200116 0 10.98 11.32 10.48 11.06 5344774 11.06 up up correct
BLFS.US BioLife Solutions Inc 20200116 0 16.06 16.1247 15.7177 15.9 256158 15.9 down down correct
BLIN.US Bridgeline Digital Inc 20200116 0 1.52 1.53 1.46 1.53 72518 1.53 up up correct
BLKB.US Blackbaud Inc 20200116 0 80.71 82.75 80.71 82.09 315715 81.9548 up up correct
BLMN.US Bloomin' Brands Inc 20200116 0 21.83 22.26 21.73 22.12 613416 21.8918 up up correct
BLNK.US Blink Charging Co 20200116 0 2.09 2.15 2.09 2.14 180316 2.14 up up correct
BLNKW.US BLNKW 20200116 0 0.66 0.7 0.61 0.62 29707 0.62 down down correct
BLPH.US Bellerophon Therapeutics Inc 20200116 0 0.35 0.41 0.35 0.3902 66676 5.853 up up correct
BLRX.US BioLineRx Ltd 20200116 0 2.4 2.49 2.32 2.47 110697 2.47 up down incorrect
BLU.US BELLUS Health Inc 20200116 0 8.89 8.89 8.49 8.6 65314 8.6 down down correct
BLUCX.US Bluestone Community Development Fund 20200116 0 9.79 9.79 9.79 9.79 0 9.2825
BLUE.US bluebird bio Inc 20200116 0 94.0133 98.8409 93.8434 97.4216 1933780 63.0969 up down incorrect
BMRA.US Biomerica Inc 20200116 0 2.8864 2.9689 2.8864 2.95 35823 2.95 up up correct
BMRC.US Bank of Marin Bancorp 20200116 0 44.72 45.06 44.7 44.85 31620 42.5604 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20200116 0 89.62 89.915 88.71 89.13 1127245 89.13 down down correct
BMTC.US Bryn Mawr Bank Corporation 20200116 0 39.92 40.41 39.47 40.25 53558 37.7727 up down incorrect
BNFT.US Benefitfocus Inc 20200116 0 21 21.46 20.92 20.97 172651 20.97 down down correct
BNGO.US Bionano Genomics Inc 20200116 0 1.17 1.27 1.161 1.23 2744821 1.23 up up correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20200116 0 0.369 0.369 0.3073 0.365 14463 0.365 down down correct
BNSO.US Bonso Electronics International Inc 20200116 0 2.2889 2.2889 2.2889 2.2889 120 2.2889
BNTC.US Benitec Biopharma Inc 20200116 0 5 5.12 4.86 5.12 7333 7.68 up up correct
BNTX.US BioNTech SE 20200116 0 35.75 35.9 31.275 32.25 692185 32.25 down down correct
BOCH.US Bank of Commerce Holdings 20200116 0 11.3 11.47 11.26 11.34 12127 10.8858 up up correct
BOKF.US BOK Financial Corporation 20200116 0 86.74 87.12 86.4 86.63 108760 81.8874 down down correct
BOMN.US Boston Omaha Corporation 20200116 0 21 21.4 20.98 21.26 42607 21.26 up up correct
BOOM.US DMC Global Inc 20200116 0 43.92 44.55 43.67 43.91 129889 43.6865 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20200116 0 2.24 2.25 2.1594 2.2306 25907 2.2306 down down correct
BOTJ.US Bank of the James Financial Group Inc 20200116 0 14.53 14.56 14.5 14.51 2231 12.6504 down down correct
BOXL.US Boxlight Corporation 20200116 0 1.45 1.45 1.3 1.35 457715 1.35 down down correct
BPMC.US Blueprint Medicines Corporation 20200116 0 80.91 81.3 79.39 80.96 461829 80.96 up up correct
BPOP.US Popular Inc 20200116 0 60.32 60.93 60.32 60.9 271151 57.0527 up down incorrect
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20200116 0 26.83 27 26.68 26.68 1530 23.9092 down down correct
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20200116 0 26.87 26.87 26.87 26.87 3 24.5176
BPRN.US The Bank of Princeton 20200116 0 31.02 31.3 31 31.07 2829 29.8421 up up correct
BPTH.US Bio 20200116 0 7.19 7.69 7.12 7.64 203588 7.64 up up correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20200116 0 19.05 19.23 18.93 19.2 1221800 16.9119 up up correct
BPYPO.US Brookfield Property Partners L.P 20200116 0 26.122 26.15 26.09 26.1 299700 22.4223 down down correct
BPYPP.US Brookfield Property Partners L.P 20200116 0 26.29 26.29 26.12 26.19 9800 22.8951 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20200116 0 0.23 0.23 0.21 0.225 102630 0.225 down down correct
BRID.US Bridgford Foods Corporation 20200116 0 26.755 26.755 25.01 25.55 10661 25.55 down down correct
BRKL.US Brookline Bancorp Inc 20200116 0 16 16.21 15.94 16.11 217295 14.9667 up up correct
BRKR.US Bruker Corporation 20200116 0 54.21 54.49 53.56 53.99 508837 53.6833 down down correct
BRKS.US Brooks Automation Inc 20200116 0 43.66 44.5 43.6 44.14 618638 43.6209 up up correct
BROG.US Brooge Energy Limited 20200116 0 8.01 8.55 7.9 8.525 113347 8.525 up up correct
BROGW.US Brooge Energy Limited 20200116 0 0.65 0.68 0.65 0.65 240624 0.65
BRP.US BRP Group Inc 20200116 0 16.15 16.565 16.12 16.51 216839 16.51 up up correct
BRPM.US B. Riley Principal 150 Merger Corp 20200116 0 10.24 10.37 10.21 10.32 1725243 10.32 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20200116 0 0.0047 0.005 0.0039 0.004 44672107 16 down down correct
BRY.US Berry Corporation 20200116 0 8.49 8.58 8.305 8.33 668886 7.8077 down down correct
BSBK.US Bogota Financial Corp 20200116 0 11.4 11.97 11.35 11.59 1142059 11.59 up up correct
BSET.US Bassett Furniture Industries Incorporated 20200116 0 16.97 17.2 16.505 16.56 35114 15.3179 down down correct
BSGM.US BioSig Technologies Inc 20200116 0 5.34 5.585 5.34 5.43 76954 5.43 up up correct
BSQR.US BSQUARE Corporation 20200116 0 1.54 1.55 1.4313 1.54 3004 1.54
BSRR.US Sierra Bancorp 20200116 0 27.45 27.75 27.45 27.7 54608 25.7567 up up correct
BSVN.US Bank7 Corp 20200116 0 18.789 18.83 18.75 18.8 1716 17.6279 up up correct
BTAI.US BioXcel Therapeutics Inc 20200116 0 16.5 17.69 15.97 17.45 515009 17.45 up up correct
BTB.US Bit Brother Limited 20200116 0 0.587 0.59 0.551 0.59 98000 0.59 up up correct
BTCS.US BTCS Inc. Common Stock 20200116 0 0.05 0.0635 0.05 0.06 40769 0.6 up up correct
BTCY.US Biotricity Inc. Common Stock 20200116 0 0.69 0.69 0.62 0.6799 8285 0.6799 down down correct
BTRS.US BTRS Holdings Inc 20200116 0 9.99 10 9.95 10 334975 10 up up correct
BTRSW.US BTRS Holdings Inc 20200116 0 1 1 0.95 0.95 30000 0.95 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20200116 0 2.4289 2.4289 2.4289 2.4289 607 4.8578
BUSE.US First Busey Corporation 20200116 0 27.31 27.58 27.31 27.52 87195 25.2972 up up correct
BVXV.US BiondVax Pharmaceuticals Ltd 20200116 0 10.59 10.6367 9.67 9.67 43657 9.67 down down correct
BWAY.US BrainsWay Ltd 20200116 0 11.25 11.73 11.25 11.72 21888 11.72 up down incorrect
BWB.US Bridgewater Bancshares Inc 20200116 0 13.18 13.34 13.12 13.21 26847 13.21 up up correct
BWEN.US Broadwind Inc 20200116 0 1.73 1.73 1.65 1.69 16812 1.69 down up incorrect
BWFG.US Bankwell Financial Group Inc 20200116 0 28.06 28.15 27.86 28.13 18050 26.6096 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20200116 0 10.21 10.21 10.21 10.21 0 9.1731
BXRX.US Baudax Bio Inc 20200116 0 7 7.6092 7 7.47 69559 7.47 up up correct
BYFC.US Broadway Financial Corporation 20200116 0 1.4844 1.53 1.4844 1.53 379 1.53 up up correct
BYND.US Beyond Meat Inc 20200116 0 111.27 114.4 107.25 110.4 15080520 110.4 down down correct
BYRN.US Byrna Technologies Inc 20200116 0 2.5 2.5 2.2755 2.399 1800 2.399 down down correct
BYSI.US BeyondSpring Inc 20200116 0 18.43 18.43 17.51 17.65 80795 17.65 down down correct
BZUN.US Baozun Inc 20200116 0 36.5 36.69 35.7 36.09 822634 36.09 down down correct
CAAS.US China Automotive Systems Inc 20200116 0 3.23 3.31 3.1959 3.24 32432 3.24 up down incorrect
CABA.US Cabaletta Bio Inc 20200116 0 16.07 16.7755 15.62 16.27 81419 16.27 up up correct
CAC.US Camden National Corporation 20200116 0 46.39 46.8 46.19 46.69 30292 43.8744 up up correct
CACC.US Credit Acceptance Corporation 20200116 0 448.34 453.2312 444.25 447.87 64224 447.87 down down correct
CADCX.US CADCX 20200116 0 25.97 25.97 25.97 25.97 0 23.3807
CADE.US PA 20200116 0 25.8797 25.8797 25.8 25.85 29284 23.2686 down up incorrect
CADEX.US CADEX 20200116 0 26 26 26 26 0 23.5238
CADFX.US CION Ares Diversified Credit Fund W 20200116 0 26.04 26.04 26.04 26.04 0 23.4655
CADUX.US CADUX 20200116 0 26.01 26.01 26.01 26.01 0 23.4336
CADWX.US CADWX 20200116 0 25.99 25.99 25.99 25.99 0 23.8701
CAKE.US The Cheesecake Factory Incorporated 20200116 0 39.4 40.84 39.4 40.52 799199 40.0572 up up correct
CALA.US Calithera Biosciences Inc 20200116 0 6.6 7.08 6.5701 6.91 413898 6.91 up down incorrect
CALB.US California BanCorp 20200116 0 20.45 20.6 20.45 20.6 300 20.6 up up correct
CALM.US Cal 20200116 0 38.36 39.31 38.27 39.26 379163 39.2247 up up correct
CAMP.US CalAmp Corp 20200116 0 9.88 10.09 9.88 9.97 355923 9.97 up up correct
CAMT.US Camtek Ltd 20200116 0 12.52 12.65 12.37 12.65 46125 12.65 up up correct
CAN.US Canaan Inc 20200116 0 5.66 5.92 5.56 5.78 90665 5.78 up up correct
CAPR.US Capricor Therapeutics Inc 20200116 0 1.8 1.946 1.73 1.78 272775 1.78 down down correct
CAR.US Avis Budget Group Inc 20200116 0 36.17 36.68 35.73 35.88 1075200 35.88 down down correct
CARA.US Cara Therapeutics Inc 20200116 0 16.85 17.25 16.81 16.89 911297 16.89 up up correct
CARE.US Carter Bankshares Inc 20200116 0 21.3 21.53 21.18 21.43 28500 21.2776 up up correct
CARG.US CarGurus Inc 20200116 0 36.12 37.8 36 37.73 1377465 37.73 up down incorrect
CARV.US Carver Bancorp Inc 20200116 0 2.47 2.59 2.45 2.52 15825 2.52 up up correct
CASA.US Casa Systems Inc 20200116 0 4.13 4.15 3.95 3.95 303777 3.95 down down correct
CASH.US Meta Financial Group Inc 20200116 0 37.35 37.88 37.35 37.57 360419 37.1262 up up correct
CASI.US CASI Pharmaceuticals Inc 20200116 0 3.31 3.31 3.26 3.27 50973 3.27 down down correct
CASS.US Cass Information Systems Inc 20200116 0 56.05 57.08 56.05 56.92 50022 54.1315 up down incorrect
CASY.US Casey's General Stores Inc 20200116 0 167.26 168.92 166.505 167.14 319446 164.6915 down down correct
CATB.US Catabasis Pharmaceuticals Inc 20200116 0 6.8 7.22 6.8 7 139100 42 up down incorrect
CATC.US Cambridge Bancorp 20200116 0 77.54 77.54 76.82 77 8995 72.2978 down down correct
CATY.US Cathay General Bancorp 20200116 0 37.65 38.02 37.24 37.93 235411 35.4756 up up correct
CBAN.US Colony Bankcorp Inc 20200116 0 15.39 15.84 15.39 15.59 2433 14.7203 up up correct
CBAT.US CBAK Energy Technology Inc 20200116 0 0.88 0.9 0.85 0.87 41922 0.87 down down correct
CBAY.US CymaBay Therapeutics Inc 20200116 0 1.88 2.04 1.86 1.96 962129 1.96 up up correct
CBFV.US CB Financial Services Inc 20200116 0 30.09 30.09 29.71 29.87 4073 27.4257 down down correct
CBIO.US Catalyst Biosciences Inc 20200116 0 7.3 7.4107 7.24 7.32 180946 7.32 up up correct
CBLI.US Cleveland BioLabs Inc 20200116 0 1.05 1.05 0.8002 0.842 64131 0.842 down down correct
CBNK.US Capital Bancorp Inc 20200116 0 14.6942 14.73 14.62 14.65 5006 14.591 down down correct
CBOE.US Cboe Global Markets Inc 20200116 0 116.76 117.73 116.27 117.53 510446 114.3393 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20200116 0 161.18 161.65 159.27 159.38 422755 152.7707 down down correct
CBSH.US Commerce Bancshares Inc 20200116 0 67.14 67.51 67.04 67.4301 525508 59.25 up up correct
CBTX.US CBTX Inc 20200116 0 31.25 31.57 31.16 31.52 71546 30.4535 up up correct
CCB.US Coastal Financial Corporation 20200116 0 16.9478 17.85 16.9428 17.29 25195 17.29 up up correct
CCBG.US Capital City Bank Group Inc 20200116 0 28.73 29.07 28.73 29 43691 27.6015 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20200116 0 21.67 21.88 21.67 21.81 83423 18.6093 up down incorrect
CCEL.US Cryo 20200116 0 7 7 7 7 600 7
CCEP.US Coca 20200116 0 53.08 53.2 52.72 53.13 1086857 50.2669 up up correct
CCLFX.US CCLFX 20200116 0 10.19 10.19 10.19 10.19 0 8.9475
CCLP.US CSI Compressco LP 20200116 0 2.4 2.478 2.4 2.46 112171 2.2957 up up correct
CCMP.US CMC Materials Inc 20200116 0 152.61 154.71 152.49 154.19 204371 150.2204 up up correct
CCNC.US Code Chain New Continent Limited 20200116 0 1.68 1.73 1.5135 1.5135 35709 1.5135 down up incorrect
CCNE.US CNB Financial Corporation 20200116 0 31.48 31.95 31.21 31.84 28147 29.9286 up up correct
CCOI.US Cogent Communications Holdings Inc 20200116 0 72.72 73.38 72.26 73.28 188405 67.3584 up up correct
CCRN.US Cross Country Healthcare Inc 20200116 0 10.31 10.79 10.31 10.72 141708 10.72 up up correct
CCXI.US ChemoCentryx Inc 20200116 0 38 41.17 37.94 40.93 1301594 40.93 up up correct
CDEV.US Centennial Resource Development Inc 20200116 0 4.48 4.67 4.42 4.51 5725351 4.51 up up correct
CDK.US CDK Global Inc 20200116 0 56.31 56.75 55.99 56.47 586844 54.9877 up up correct
CDLX.US Cardlytics Inc 20200116 0 83.11 85.13 82.79 83.95 684742 83.95 up up correct
CDMO.US Avid Bioservices Inc 20200116 0 6.55 6.61 6.44 6.53 257271 6.53 down down correct
CDNA.US CareDx Inc 20200116 0 23.31 23.72 22.6129 23.51 472267 23.51 up up correct
CDNS.US Cadence Design Systems Inc 20200116 0 72.33 73.07 72.03 73.06 1242118 73.06 up up correct
CDTX.US Cidara Therapeutics Inc 20200116 0 3.6 3.73 3.35 3.67 1365886 3.67 up down incorrect
CDW.US CDW Corporation 20200116 0 145.48 146.09 143.58 144.2 834265 141.017 down down correct
CDXC.US ChromaDex Corporation 20200116 0 4.45 4.53 4.37 4.46 180810 4.46 up up correct
CDXS.US Codexis Inc 20200116 0 18.67 18.78 18.5 18.57 347737 18.57 down down correct
CDZI.US Cadiz Inc 20200116 0 10.39 10.42 10.13 10.16 125890 10.16 down up incorrect
CECE.US CECO Environmental Corp 20200116 0 7.99 8.1 7.97 8.04 40353 8.04 up up correct
CEDAX.US CEDAX 20200116 0 25.6 25.6 25.6 25.6 0 24.4319
CEDIX.US Destra International & Event 20200116 0 25.6 25.6 25.6 25.6 0 23.8977
CEDLX.US CEDLX 20200116 0 25.59 25.59 25.59 25.59 0 24.5012
CEDTX.US CEDTX 20200116 0 25.59 25.59 25.59 25.59 0 24.5606
CELC.US Celcuity Inc 20200116 0 10.85 11.94 10.38 10.9 5473 10.9 up up correct
CELH.US Celsius Holdings Inc 20200116 0 4.77 5.07 4.73 5.05 612995 5.05 up up correct
CELU.US Celularity Inc 20200116 0 10.05 10.05 10 10 200 10 down down correct
CEMI.US Chembio Diagnostics Inc 20200116 0 4.18 4.18 3.9 4.01 212418 4.01 down down correct
CENT.US Central Garden & Pet Company 20200116 0 32.05 32.71 32.05 32.51 31780 32.51 up up correct
CENTA.US Central Garden & Pet Company 20200116 0 30.28 30.62 30.215 30.57 120679 30.57 up up correct
CENX.US Century Aluminum Company 20200116 0 7.77 7.77 7.19 7.27 1848401 7.27 down down correct
CERC.US Cerecor Inc 20200116 0 4.98 5.2 4.85 5.08 131861 5.08 up up correct
CERN.US Cerner Corporation 20200116 0 74.8 75.81 74.34 75.58 1519761 73.8839 up up correct
CERS.US Cerus Corporation 20200116 0 4.34 4.37 4.06 4.2 1281906 4.2 down down correct
CETX.US Cemtrex Inc 20200116 0 3.2 3.31 2.23 2.51 16641699 2.51 down down correct
CETXP.US Cemtrex Inc 20200116 0 1.35 1.37 0.9602 1.02 79232 0.9251 down down correct
CETXW.US Cemtrex Inc. Series 1 Warrant 20200116 0 0.0399 0.04 0.0105 0.015 190844 0.015 down up incorrect
CEVA.US CEVA Inc 20200116 0 28.61 29.04 28.5 28.93 75600 28.93 up down incorrect
CFB.US CrossFirst Bankshares Inc 20200116 0 13.53 13.64 13.345 13.5 45612 13.5 down down correct
CFBK.US CF Bankshares Inc 20200116 0 14.014 14.014 14.014 14.014 364 13.8886
CFFI.US C&F Financial Corporation 20200116 0 52.03 52.5994 52.03 52.25 2213 48.4645 up up correct
CFFN.US Capitol Federal Financial Inc 20200116 0 13.84 14.02 13.8 13.93 254330 12.7826 up up correct
CFMS.US Conformis Inc 20200116 0 1.38 1.41 1.29 1.29 585763 1.29 down up incorrect
CFRX.US ContraFect Corporation 20200116 0 1.16 1.1697 1.07 1.11 1642476 11.1 down down correct
CG.US The Carlyle Group Inc 20200116 0 32.11 32.99 32.11 32.94 1822339 31.0858 up up correct
CGBD.US TCG BDC Inc 20200116 0 13.8 13.96 13.77 13.93 353681 10.7693 up up correct
CGC.US Canopy Growth Corporation 20200116 0 25.45 25.89 24.04 24.3 13247191 24.3 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20200116 0 25.03 25.03 25.03 25.03 0 22.7028
CGEN.US Compugen Ltd 20200116 0 6.04 6.2 5.9 6.08 467604 6.08 up up correct
CGNX.US Cognex Corporation 20200116 0 56.81 57.73 56.5343 57.73 603053 55.8353 up up correct
CGO.US Calamos Global Total Return Fund 20200116 0 13.52 13.57 13.4577 13.49 28655 11.398 down down correct
CGRN.US Capstone Green Energy Corporation 20200116 0 3.2 3.2273 3.1207 3.18 106941 3.18 down down correct
CHCI.US Comstock Holding Companies Inc 20200116 0 2.1289 2.19 2.1289 2.19 1568 2.19 up down incorrect
CHCO.US City Holding Company 20200116 0 81.51 82.3 81.51 82.03 35635 77.3958 up down incorrect
CHDN.US Churchill Downs Incorporated 20200116 0 141.44 144.18 141.03 143.97 178019 143.0329 up down incorrect
CHEF.US The Chefs' Warehouse Inc 20200116 0 38.66 39.2372 38.4 38.74 288338 38.74 up down incorrect
CHEK.US Check 20200116 0 2 2 1.98 1.99 57826 1.99 down up incorrect
CHI.US Calamos Convertible Opportunities and Income Fund 20200116 0 11.22 11.2954 11.2 11.27 146139 9.5951 up down incorrect
CHKP.US Check Point Software Technologies Ltd 20200116 0 114.63 114.97 113.75 114.78 1067594 114.78 up down incorrect
CHMG.US Chemung Financial Corporation 20200116 0 41.22 41.87 41.22 41.55 6677 38.9781 up up correct
CHNG.US Change Healthcare Inc 20200116 0 16.22 16.48 16.1 16.35 2211294 16.35 up up correct
CHNGU.US Change Healthcare Inc 20200116 0 59.53 59.85 59.31 59.85 326400 54.1915 up up correct
CHNR.US China Natural Resources Inc 20200116 0 1.52 1.5855 1.401 1.4503 34231 1.4503 down down correct
CHPM.US CHP Merger Corp 20200116 0 9.88 9.9 9.88 9.9 350000 9.9 up up correct
CHPMU.US CHP Merger Corp 20200116 0 10.39 10.39 10.39 10.39 10027 10.39
CHPMW.US CHP Merger Corp 20200116 0 1.01 1.01 1.01 1.01 100000 1.01
CHRS.US Coherus BioSciences Inc 20200116 0 19.93 20.07 19.59 19.865 992218 19.865 down up incorrect
CHRW.US C.H. Robinson Worldwide Inc 20200116 0 83.82 84.925 83.54 84.1 2758140 80.3151 up up correct
CHSCL.US CHS Inc 20200116 0 27.7314 27.8748 27.7314 27.85 20193 24.3914 up down incorrect
CHSCM.US CHS Inc 20200116 0 27.09 27.12 27 27.0753 17296 23.8922 down down correct
CHSCN.US CHS Inc 20200116 0 28.64 28.672 27.6001 28.3 17510 24.8149 down down correct
CHSCO.US CHS Inc 20200116 0 27.79 27.79 27.72 27.75 8425 24.1147 down down correct
CHSCP.US CHS Inc 20200116 0 28.6531 28.79 28.65 28.72 8047 25.1102 up down incorrect
CHTR.US Charter Communications Inc 20200116 0 507 513.71 506.155 508.78 1104082 508.78 up up correct
CHUY.US Chuy's Holdings Inc 20200116 0 25.39 25.76 25.1192 25.315 84388 25.315 down down correct
CHW.US Calamos Global Dynamic Income Fund 20200116 0 8.67 8.71 8.65 8.71 166602 7.2744 up down incorrect
CHX.US ChampionX Corporation 20200116 0 31.47 31.95 30.9 31.17 387528 31.17 down down correct
CHY.US Calamos Convertible and High Income Fund 20200116 0 11.75 11.79 11.65 11.76 131139 10.0502 up down incorrect
CIDM.US Cinedigm Corp 20200116 0 0.7 0.71 0.6701 0.7025 58122 0.7025 up down incorrect
CIGI.US Colliers International Group Inc 20200116 0 82.78 82.85 82 82.69 46436 82.5328 down up incorrect
CIH.US China Index Holdings Limited 20200116 0 3.2 3.2636 3.13 3.13 62099 3.13 down down correct
CINF.US Cincinnati Financial Corporation 20200116 0 105.89 106.52 105.31 105.53 472171 99.928 down down correct
CIVB.US Civista Bancshares Inc 20200116 0 23.32 23.78 23.32 23.66 21783 22.4834 up down incorrect
CJJD.US China Jo 20200116 0 1.72 1.78 1.72 1.73 138463 1.73 up up correct
CKPT.US Checkpoint Therapeutics Inc 20200116 0 1.76 1.86 1.7 1.83 294316 1.83 up down incorrect
CLAR.US Clarus Corporation 20200116 0 13.1476 13.6364 13.1376 13.4169 111633 13.2595 up up correct
CLBK.US Columbia Financial Inc 20200116 0 16.92 17 16.88 16.92 202998 16.92
CLBS.US Caladrius Biosciences Inc 20200116 0 3.26 3.3476 3.2 3.235 10393 3.235 down down correct
CLDB.US Cortland Bancorp 20200116 0 20.2 20.5 18.63 20.35 3767 19.2152 up up correct
CLDX.US Celldex Therapeutics Inc 20200116 0 2.5 2.63 2.49 2.51 77983 2.51 up up correct
CLFD.US Clearfield Inc 20200116 0 13.83 14.27 13.83 14.22 11466 14.22 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20200116 0 9.86 10.55 9.52 10.48 78563 10.48 up up correct
CLIR.US ClearSign Technologies Corporation 20200116 0 0.96 1.0252 0.959 0.996 24375 0.996 up up correct
CLLS.US Cellectis S.A 20200116 0 18.37 18.68 18.2 18.45 166858 18.45 up down incorrect
CLMT.US Calumet Specialty Products Partners L.P 20200116 0 4.42 4.59 4.408 4.55 168300 4.55 up down incorrect
CLNE.US Clean Energy Fuels Corp 20200116 0 2.63 2.66 2.6 2.6 474176 2.6 down down correct
CLPS.US CLPS Incorporation 20200116 0 3.95 4.4974 3.95 4.42 93272 4.42 up up correct
CLPT.US ClearPoint Neuro Inc 20200116 0 6.15 6.15 5.6601 5.75 94045 5.75 down down correct
CLRB.US Cellectar Biosciences Inc 20200116 0 2.55 2.56 2.4 2.48 107153 2.48 down down correct
CLRO.US ClearOne Inc 20200116 0 1.84 1.85 1.78 1.82 7365 1.82 down down correct
CLSD.US Clearside Biomedical Inc 20200116 0 2.4 2.55 2.34 2.48 716404 2.48 up down incorrect
CLSK.US CleanSpark Inc 20200116 0 4.88 5.02 4.88 4.9945 17301 4.9945 up up correct
CLSN.US Celsion Corporation 20200116 0 1.64 1.68 1.6 1.62 136091 1.62 down down correct
CLVS.US Clovis Oncology Inc 20200116 0 9.6 9.75 9.165 9.475 9905925 9.475 down down correct
CLWT.US Euro Tech Holdings Company Limited 20200116 0 1.488 1.5479 1.47 1.4962 40330 0.9658 up down incorrect
CLXT.US Calyxt Inc 20200116 0 7.45 7.7 7.27 7.45 182577 7.45
CMBM.US Cambium Networks Corporation 20200116 0 8.99 9.14 8.71 8.81 19837 8.81 down down correct
CMCO.US Columbus McKinnon Corporation 20200116 0 37.2 38.21 37.2 38.2 190733 37.7307 up up correct
CMCSA.US Comcast Corporation 20200116 0 46.44 46.92 46.31 46.87 24424391 45.2445 up up correct
CMCT.US CIM Commercial Trust Corporation 20200116 0 14.52 14.6699 14.52 14.57 44173 13.6771 up up correct
CME.US CME Group Inc 20200116 0 205.38 207.22 205.29 207.15 1008412 194.4464 up up correct
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20200116 0 17.2 17.37 17.09 17.35 890000 17.35 up up correct
CMII.US CM Life Sciences II Inc 20200116 0 0.036 0.036 0.036 0.036 0 0.036
CMLS.US Cumulus Media Inc 20200116 0 15.9 16.0695 15.77 15.84 51766 15.84 down down correct
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20200116 0 0.09 0.09 0.09 0.09 99 0.09
CMMB.US Chemomab Therapeutics Ltd 20200116 0 22.88 27.04 22.88 24.16 10073 24.16 up up correct
CMPR.US Cimpress plc 20200116 0 108.35 112 106.28 107.53 144995 107.53 down up incorrect
CMRX.US Chimerix Inc 20200116 0 2.06 2.18 2.06 2.07 226716 2.07 up up correct
CMTL.US Comtech Telecommunications Corp 20200116 0 35.87 36.69 35.7 36.65 87770 35.3624 up up correct
CNBKA.US Century Bancorp Inc 20200116 0 90.05 91.592 90.05 90.75 20198 89.4693 up up correct
CNCE.US Concert Pharmaceuticals Inc 20200116 0 9.81 10.5 9.81 10.49 123613 10.49 up down incorrect
CNDT.US Conduent Incorporated 20200116 0 5.77 5.885 5.73 5.81 876400 5.81 up up correct
CNET.US ZW Data Action Technologies Inc 20200116 0 1.4 1.48 1.337 1.4309 166017 1.4309 up up correct
CNFR.US Conifer Holdings Inc 20200116 0 3.96 3.97 3.96 3.97 1224 3.97 up up correct
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20200116 0 23.5 23.5 23.5 23.5 3400 20.0658
CNNB.US Cincinnati Bancorp Inc 20200116 0 17.5 17.5 17.5 17.5 900 17.5
CNOB.US ConnectOne Bancorp Inc 20200116 0 25.15 25.41 25.15 25.28 167360 24.4542 up up correct
CNRLX.US CNRLX 20200116 0 10.89 10.89 10.89 10.89 0 10.89
CNROX.US CNROX 20200116 0 10.03 10.03 10.03 10.03 0 8.3894
CNSL.US Consolidated Communications Holdings Inc 20200116 0 4.2 4.34 4.16 4.17 489964 4.17 down up incorrect
CNSP.US CNS Pharmaceuticals Inc 20200116 0 4.4 4.55 4.39 4.46 60071 4.46 up up correct
CNTG.US Centogene N.V 20200116 0 13.8 13.975 13.5 13.97 6637 13.97 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20200116 0 304 338 304 338 21200 338 up up correct
CNTY.US Century Casinos Inc 20200116 0 8.4 8.4999 8.29 8.3 49623 8.3 down down correct
CNXN.US PC Connection Inc 20200116 0 52.35 53.085 52.33 52.98 174993 51.5928 up up correct
COCP.US Cocrystal Pharma Inc 20200116 0 0.68 0.72 0.6233 0.64 243276 0.64 down down correct
CODA.US Coda Octopus Group Inc 20200116 0 8.39 8.42 8.02 8.11 59903 8.11 down down correct
CODX.US Co 20200116 0 1.05 1.11 1.05 1.06 107953 1.06 up up correct
COFS.US ChoiceOne Financial Services Inc 20200116 0 31.5 31.5 31.5 31.5 1 29.5495
COGT.US Cogent Biosciences Inc 20200116 0 0.95 0.97 0.92 0.965 207587 3.86 up up correct
COHR.US Coherent Inc 20200116 0 171.29 173.53 168.38 171.98 351833 171.98 up down incorrect
COHU.US Cohu Inc 20200116 0 24.32 25.38 24.07 24.9 482002 24.8312 up down incorrect
COKE.US Coca 20200116 0 280 286.5 279.4093 286.35 46830 284.3173 up up correct
COLB.US Columbia Banking System Inc 20200116 0 39.55 39.93 39.51 39.85 254292 37.0111 up up correct
COLL.US Collegium Pharmaceutical Inc 20200116 0 24.37 24.72 23.62 23.92 289957 23.92 down up incorrect
COLM.US Columbia Sportswear Company 20200116 0 96.35 96.99 95.5 95.88 445541 94.6129 down down correct
COMM.US CommScope Holding Company Inc 20200116 0 14.48 14.87 14.41 14.75 2644367 14.33 up up correct
COMS.US COMSovereign Holding Corp 20200116 0 1.52 1.55 1.35 1.44 5983 4.32 down down correct
CONE.US CyrusOne Inc 20200116 0 63.9 64.5699 63.26 63.96 741591 60.713 up up correct
CONN.US Conn's Inc 20200116 0 10.35 10.6199 10.34 10.515 684730 10.515 up up correct
COOP.US Mr. Cooper Group Inc 20200116 0 12.77 13.46 12.77 13.38 451689 13.38 up up correct
CORE.US Core 20200116 0 25.23 25.715 24.94 25.59 145205 24.9266 up up correct
CORT.US Corcept Therapeutics Incorporated 20200116 0 12.68 13.325 12.68 13.14 819176 13.14 up up correct
COST.US Costco Wholesale Corporation 20200116 0 301.39 304.06 300.975 303.03 1758762 290.591 up up correct
COUP.US Coupa Software Incorporated 20200116 0 170.05 172.61 167.82 168.98 1006492 168.98 down down correct
COWN.US Cowen Inc 20200116 0 16.35 16.86 16.33 16.68 197220 16.3251 up up correct
COWNL.US Cowen Group Inc 20200116 0 27.4158 27.43 27.332 27.36 1806 23.6647 down up incorrect
CPAA.US Conyers Park III Acquisition Corp. Class A Common Stock 20200116 0 10.8 11 10.8 11 244 11 up up correct
CPHC.US Canterbury Park Holding Corporation 20200116 0 12.81 12.81 12.81 12.81 458 12.81
CPIX.US Cumberland Pharmaceuticals Inc 20200116 0 5.19 5.22 5.1555 5.19 9738 5.19
CPLP.US Capital Product Partners L.P 20200116 0 13.25 13.36 13.1 13.15 79583 11.5008 down up incorrect
CPRDX.US CPRDX 20200116 0 10.03 10.03 10.03 10.03 0 9.134
CPREX.US CPREX 20200116 0 10.03 10.03 10.03 10.03 0 9.0929
CPRSX.US CPRSX 20200116 0 10.03 10.03 10.03 10.03 0 9.247
CPRT.US Copart Inc 20200116 0 97.3 97.36 96.51 97.21 926106 97.21 down up incorrect
CPRTX.US CPRTX 20200116 0 10.03 10.03 10.03 10.03 0 9.2193
CPRX.US Catalyst Pharmaceuticals Inc 20200116 0 4.39 4.4 4.22 4.28 1915714 4.28 down up incorrect
CPSH.US CPS Technologies Corporation 20200116 0 0.9952 1.0261 0.9751 1.0261 48219 1.0261 up up correct
CPSI.US Computer Programs and Systems Inc 20200116 0 27.18 28 27.14 27.91 77966 27.5919 up up correct
CPSS.US Consumer Portfolio Services Inc 20200116 0 3.38 3.44 3.38 3.44 13081 3.44 up up correct
CPTAG.US Capitala Finance Corp 20200116 0 24.76 24.8 24.76 24.8 2100 21.8862 up up correct
CPTAL.US Capitala Finance Corp 20200116 0 25.11 25.11 25 25 2149 21.9556 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20200116 0 19.85 19.98 19.85 19.95 27000 17.0602 up up correct
CRAI.US CRA International Inc 20200116 0 55.58 56.25 55.455 56.14 19830 54.2497 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20200116 0 6.99 7.23 6.925 7.09 1295629 7.09 up down incorrect
CRDF.US Cardiff Oncology Inc 20200116 0 1.45 1.52 1.32 1.39 500466 1.39 down up incorrect
CRDFX.US CRDFX 20200116 0 25.04 25.04 25.04 25.04 0 22.715
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20200116 0 25.03 25.03 25.03 25.03 0 22.3323
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20200116 0 4.25 4.39 4.25 4.26 24887 4.26 up up correct
CRDLX.US CRDLX 20200116 0 25.03 25.03 25.03 25.03 0 22.7021
CRDTX.US Griffin Inst Access Credit Fund CL A 20200116 0 25.03 25.03 25.03 25.03 0 22.7035
CREDX.US CREDX 20200116 0 10.3 10.3 10.3 10.3 0 9.8481
CREG.US China Recycling Energy Corporation 20200116 0 0.37 0.4 0.365 0.3697 46454 3.697 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20200116 0 6.2 6.38 6.18 6.18 167507 6.18 down down correct
CREX.US Creative Realities Inc 20200116 0 1.5106 1.5106 1.5106 1.5106 489 1.5106
CRIS.US Curis Inc 20200116 0 1.68 1.73 1.65 1.73 58635 1.73 up down incorrect
CRMD.US CorMedix Inc 20200116 0 6.99 7.35 6.852 7 320640 7 up up correct
CRMT.US America's Car 20200116 0 108.64 110.245 108.535 110.04 41585 110.04 up up correct
CRNC.US Cerence Inc 20200116 0 21.68 22 21.31 21.61 414092 21.61 down down correct
CRNT.US Ceragon Networks Ltd 20200116 0 2.19 2.26 2.176 2.24 591117 2.24 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20200116 0 25.51 25.89 24.44 24.91 108616 24.91 down down correct
CRON.US Cronos Group Inc 20200116 0 8.49 8.74 8.01 8.13 15042850 8.13 down up incorrect
CROX.US Crocs Inc 20200116 0 42.92 43.51 42.65 42.91 627729 42.91 down down correct
CRSP.US CRISPR Therapeutics AG 20200116 0 59.95 60.3 58.51 59.63 821422 59.63 down down correct
CRTD.US Creatd Inc 20200116 0 11.7 11.7 11.7 11.7 17 11.7
CRTO.US Criteo S.A 20200116 0 14.47 14.92 13.9 13.99 1049833 13.99 down down correct
CRTX.US Cortexyme Inc 20200116 0 59.49 65.6026 58.919 62.62 164110 62.62 up up correct
CRUS.US Cirrus Logic Inc 20200116 0 84.14 84.68 83.61 84.46 467353 84.46 up up correct
CRVL.US CorVel Corporation 20200116 0 94.95 95.9539 94.2814 95.59 53341 95.59 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20200116 0 5.15 5.465 5.0374 5.38 133468 5.38 up up correct
CRWD.US CrowdStrike Holdings Inc 20200116 0 61.5 62.75 61 62.24 6164623 62.24 up up correct
CRWS.US Crown Crafts Inc 20200116 0 6.45 6.59 6.45 6.45 39230 5.5531
CSBR.US Champions Oncology Inc 20200116 0 8.63 8.63 8.06 8.53 42656 8.53 down up incorrect
CSCO.US Cisco Systems Inc 20200116 0 48.38 49.08 48.23 49.05 20094930 46.4108 up down incorrect
CSCW.US Color Star Technology Co. Ltd 20200116 0 1.55 1.55 1.46 1.46 40310 1.46 down up incorrect
CSGP.US CoStar Group Inc 20200116 0 650 655.47 647.09 651.96 195041 65.196 up up correct
CSGS.US CSG Systems International Inc 20200116 0 51.39 51.69 51.04 51.6 167963 49.4505 up down incorrect
CSII.US Cardiovascular Systems Inc 20200116 0 51.59 52.42 51.55 52.38 203619 52.38 up up correct
CSIQ.US Canadian Solar Inc 20200116 0 23.43 23.7399 22.87 23.02 760274 23.02 down up incorrect
CSPI.US CSP Inc 20200116 0 13.0786 13.16 13.0786 13.12 3303 12.976 up up correct
CSQ.US Calamos Strategic Total Return Fund 20200116 0 13.8 13.95 13.7955 13.94 370661 11.9949 up up correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20200116 0 8.2593 8.3893 8.2589 8.34 10703 8.2193 up up correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20200116 0 25.8475 25.966 25.8242 25.96 5836 21.5393 up down incorrect
CSTE.US Caesarstone Ltd 20200116 0 15.54 15.86 15.4 15.675 47815 15.1662 up down incorrect
CSTL.US Castle Biosciences Inc 20200116 0 31.95 34.61 31.52 34.18 74200 34.18 up up correct
CSTR.US Capstar Financial Holdings Inc 20200116 0 16.24 16.5 16.24 16.38 24242 15.9093 up down incorrect
CSWC.US Capital Southwest Corporation 20200116 0 21.02 21.3 21.02 21.14 149669 16.5779 up up correct
CSWI.US CSW Industrials Inc 20200116 0 78.74 79.53 78.28 79.41 28846 78.4711 up up correct
CSX.US CSX Corporation 20200116 0 75.65 76.85 75.65 76.74 7035542 24.962 up up correct
CTAS.US Cintas Corporation 20200116 0 284.57 287.45 284.38 286.51 354137 280.9986 up down incorrect
CTBI.US Community Trust Bancorp Inc 20200116 0 45.64 46.205 45.62 46.1 41100 42.4395 up up correct
CTG.US Computer Task Group Incorporated 20200116 0 6.1 6.231 6.01 6.05 55590 6.05 down down correct
CTHR.US Charles & Colvard Ltd 20200116 0 1.45 1.55 1.45 1.505 177429 1.505 up down incorrect
CTIB.US Yunhong CTI Ltd 20200116 0 1.32 1.58 1.2938 1.56 205496 1.56 up down incorrect
CTIC.US CTI BioPharma Corp 20200116 0 1.41 1.42 1.31 1.38 256082 1.38 down down correct
CTLP.US Cantaloupe Inc 20200116 0 7 7.49 7 7.34 453068 7.34 up down incorrect
CTMX.US CytomX Therapeutics Inc 20200116 0 7.9 7.98 7.5 7.53 472549 7.53 down up incorrect
CTRE.US CareTrust REIT Inc 20200116 0 21.13 21.48 20.99 21.35 839445 19.4871 up up correct
CTRM.US Castor Maritime Inc 20200116 0 1.84 1.92 1.84 1.85 5322 18.5 up up correct
CTRN.US Citi Trends Inc 20200116 0 21.99 22.76 21.83 22.65 88479 22.5583 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20200116 0 62.02 62.56 61.86 62.45 3048685 60.84 up down incorrect
CTSO.US Cytosorbents Corporation 20200116 0 4.57 4.69 4.53 4.65 162994 4.65 up up correct
CTXR.US Citius Pharmaceuticals Inc 20200116 0 0.9176 1.33 0.9001 1.15 1892081 1.15 up up correct
CTXRW.US Citius Pharmaceuticals Inc. Warrant 20200116 0 0.3 0.3 0.292 0.292 14197 0.292 down down correct
CTXS.US Citrix Systems Inc 20200116 0 115.7 117.47 115.7 116.88 796029 113.9985 up up correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20200116 0 7.0264 7.0415 6.9795 7.0209 13964 4.7787 down down correct
CUE.US Cue Biopharma Inc 20200116 0 16 16.9 15.95 16.77 273638 16.77 up up correct
CUEN.US Cuentas Inc 20200116 0 6 6.9 5.75 5.99 1560 14.975 down down correct
CURI.US CuriosityStream Inc 20200116 0 9.94 9.94 9.94 9.94 700 9.94
CUTR.US Cutera Inc 20200116 0 35.37 36.17 34.42 34.79 160445 34.79 down down correct
CVBF.US CVB Financial Corp 20200116 0 21.35 21.62 21.34 21.535 437108 20.1882 up up correct
CVCO.US Cavco Industries Inc 20200116 0 210.25 212.4 209.55 211.56 23676 211.56 up up correct
CVCY.US Central Valley Community Bancorp 20200116 0 20.45 20.8 20.2805 20.78 55254 19.7303 up up correct
CVET.US Covetrus Inc 20200116 0 14.53 15.02 14.5 14.92 1791870 14.92 up up correct
CVGI.US Commercial Vehicle Group Inc 20200116 0 5.97 6.135 5.9395 6.06 177889 6.06 up up correct
CVGW.US Calavo Growers Inc 20200116 0 80.18 81.43 80.18 80.74 193430 77.3155 up down incorrect
CVLG.US Covenant Logistics Group Inc 20200116 0 14.04 14.42 14.04 14.13 92767 14.13 up down incorrect
CVLT.US Commvault Systems Inc 20200116 0 45.76 47.01 45.76 46.89 420870 46.89 up up correct
CVLY.US Codorus Valley Bancorp Inc 20200116 0 21.84 22.22 21.84 22.03 6499 20.6941 up down incorrect
CVV.US CVD Equipment Corporation 20200116 0 3.57 3.842 3.57 3.76 19692 3.76 up down incorrect
CWBC.US Community West Bancshares 20200116 0 11.36 11.38 11.07 11.07 6387 10.5685 down up incorrect
CWBR.US CohBar Inc 20200116 0 2 2.3998 1.9511 2.239 66891 2.239 up up correct
CWCO.US Consolidated Water Co. Ltd 20200116 0 16.17 16.53 16.17 16.41 62907 15.6532 up up correct
CWST.US Casella Waste Systems Inc 20200116 0 50.71 51.0572 50.3 50.57 320293 50.57 down down correct
CXDC.US China XD Plastics Company Limited 20200116 0 2.12 2.24 2.0902 2.1498 777466 2.1498 up up correct
CXDO.US Crexendo Inc 20200116 0 4.681 4.681 4.68 4.6801 722 4.6801 down down correct
CYAD.US Celyad Oncology SA 20200116 0 11.26 11.62 11.26 11.32 14892 11.32 up up correct
CYAN.US Cyanotech Corporation 20200116 0 2.5 2.5807 2.48 2.5323 15903 2.5323 up up correct
CYBE.US CyberOptics Corporation 20200116 0 22.23 24.3 22.03 24.25 117112 24.25 up up correct
CYBR.US CyberArk Software Ltd 20200116 0 138.41 140.74 136.23 140.54 637419 140.54 up down incorrect
CYCC.US Cyclacel Pharmaceuticals Inc 20200116 0 0.72 0.7486 0.71 0.729 14787 14.58 up up correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20200116 0 6.25 6.25 5.63 5.63 479 4.8598 down down correct
CYCN.US Cyclerion Therapeutics Inc 20200116 0 3.37 3.6 3.37 3.375 591239 3.375 up down incorrect
CYPS.US Cyclo3pss Corporation 20200116 0 0.0024 0.0034 0.0024 0.0024 2700 0.0024
CYRN.US Cyren Ltd 20200116 0 1.27 1.29 1.25 1.25 23887 1.25 down down correct
CYRX.US Cryoport Inc 20200116 0 19.07 19.2 18.86 19 414278 19 down down correct
CYTH.US Cyclo Therapeutics Inc 20200116 0 0.185 0.198 0.185 0.1925 629 19.245 up down incorrect
CYTK.US Cytokinetics Incorporated 20200116 0 12.75 12.895 12.35 12.61 460317 12.61 down down correct
CYTO.US Auris Medical Holding Ltd 20200116 0 1.47 1.63 1.411 1.6256 350254 1.6256 up down incorrect
CZNC.US Citizens & Northern Corporation 20200116 0 28.2 28.5 27.99 28.41 8356 25.6491 up up correct
CZR.US Caesars Entertainment Inc 20200116 0 59.3 60.77 59.215 60.55 1672785 60.55 up up correct
CZWI.US Citizens Community Bancorp Inc 20200116 0 11.9 12 11.88 11.9 4531 11.4513
DAKT.US Daktronics Inc 20200116 0 6.16 6.24 6.14 6.18 100987 6.1209 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20200116 0 3.05 3.05 2.95 2.98 9254 10.2832 down up incorrect
DARE.US Daré Bioscience Inc 20200116 0 1.72 1.72 1.59 1.62 3107548 1.62 down down correct
DBVT.US DBV Technologies S.A 20200116 0 13 13.02 12.51 12.75 358850 12.75 down up incorrect
DBX.US Dropbox Inc 20200116 0 18.49 18.57 17.925 18 3353364 18 down down correct
DCOM.US Dime Community Bancshares Inc 20200116 0 20.09 20.38 20.075 20.24 68306 17.9664 up up correct
DCPH.US Deciphera Pharmaceuticals Inc 20200116 0 65.88 67.44 64.995 67.17 324067 67.17 up down incorrect
DCTH.US Delcath Systems Inc 20200116 0 14 14 13.5 13.9 977 13.9 down down correct
DDOG.US Datadog Inc 20200116 0 40.74 41.7772 39.96 40.61 2021217 40.61 down down correct
DENN.US Denny's Corporation 20200116 0 21.12 21.46 21.085 21.36 360256 21.36 up up correct
DFFN.US Diffusion Pharmaceuticals Inc 20200116 0 0.475 0.5102 0.465 0.4898 2286983 0.4898 up up correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20200116 0 0.015 0.015 0.01 0.015 447000 0.015
DGICA.US Donegal Group Inc 20200116 0 14.5024 14.6 14.5 14.5 11688 13.3363 down down correct
DGICB.US Donegal Group Inc 20200116 0 12.51 12.79 12.51 12.78 502 11.9022 up up correct
DGII.US Digi International Inc 20200116 0 17.64 17.93 17.55 17.65 96223 17.65 up down incorrect
DGLY.US Digital Ally Inc 20200116 0 1 1.01 0.98 0.9851 56060 0.9851 down down correct
DHC.US Diversified Healthcare Trust 20200116 0 8.75 8.925 8.7001 8.79 1071206 8.4951 up down incorrect
DHCNI.US DHCNI 20200116 0 25.05 25.38 24.99 25.27 66000 22.4767 up down incorrect
DHCNL.US Diversified Healthcare Trust 20200116 0 26.39 26.89 26.245 26.84 34544 25.8938 up up correct
DHIL.US Diamond Hill Investment Group Inc 20200116 0 143.17 143.17 142.2582 142.99 11452 130.0226 down down correct
DIOD.US Diodes Incorporated 20200116 0 57.41 57.92 57.05 57.92 308034 57.92 up up correct
DISCA.US Discovery Inc 20200116 0 32.32 32.87 32.25 32.77 4272672 32.77 up up correct
DISCK.US Discovery Inc 20200116 0 30.36 30.73 30.32 30.6 1951775 30.6 up up correct
DISH.US DISH Network Corporation 20200116 0 36.68 37.0355 36.21 36.82 1326708 36.82 up up correct
DJCO.US Daily Journal Corporation 20200116 0 285.28 285.28 285.28 285.28 429 285.28
DKNG.US DraftKings Inc 20200116 0 13.11 13.44 12.94 12.99 5473097 12.99 down down correct
DLHC.US DLH Holdings Corp 20200116 0 4.7393 5 4.56 4.885 56600 4.885 up up correct
DLPN.US Dolphin Entertainment Inc 20200116 0 0.65 0.888 0.6362 0.71 609976 3.55 up down incorrect
DLTH.US Duluth Holdings Inc 20200116 0 9.62 9.9 9.58 9.69 214125 9.69 up up correct
DLTR.US Dollar Tree Inc 20200116 0 91.17 91.92 90.83 91.08 2142335 91.08 down up incorrect
DMAC.US DiaMedica Therapeutics Inc 20200116 0 4.32 4.77 4.32 4.7 73725 4.7 up up correct
DMLP.US Dorchester Minerals L.P 20200116 0 21.15 21.4213 20.83 20.85 79198 16.98 down down correct
DMRC.US Digimarc Corporation 20200116 0 34.49 36.247 34.49 36.08 67070 36.08 up down incorrect
DMTK.US DermTech Inc 20200116 0 10.15 10.6745 10.13 10.13 40026 10.13 down up incorrect
DNLI.US Denali Therapeutics Inc 20200116 0 20.93 22.17 20.52 22.11 781754 22.11 up up correct
DOCU.US DocuSign Inc 20200116 0 73.2 74.09 72.63 73.08 1148299 73.08 down down correct
DOGZ.US Dogness (International) Corporation 20200116 0 1.33 1.33 1.25 1.2951 3835 1.2951 down down correct
DOMO.US Domo Inc 20200116 0 25.05 25.4 24.65 24.97 335641 24.97 down down correct
DOOO.US BRP Inc 20200116 0 46.8 47.24 46.62 47.01 58931 46.7783 up up correct
DORM.US Dorman Products Inc 20200116 0 77.88 78.7675 77.2 78.19 103861 78.19 up down incorrect
DOX.US Amdocs Limited 20200116 0 73.46 74.03 72.88 74.01 936931 71.4037 up up correct
DOYU.US DouYu International Holdings Limited 20200116 0 8.99 9.2 8.84 9.11 1312138 9.11 up up correct
DPRO.US Draganfly Inc. Common Shares 20200116 0 2.4 2.5 2.2705 2.5 2620 2.5 up up correct
DRIO.US DarioHealth Corp 20200116 0 7.42 7.4996 7.175 7.4996 11336 7.4996 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20200116 0 50 50 50 50 0 50
DRNA.US Dicerna Pharmaceuticals Inc 20200116 0 20.52 21.27 20.36 21.18 410023 21.18 up up correct
DRTT.US DIRTT Environmental Solutions Ltd 20200116 0 3.23 3.23 3.15 3.15 43094 3.15 down down correct
DSGX.US The Descartes Systems Group Inc 20200116 0 46.33 46.33 45.8 46.04 66745 46.04 down down correct
DSKE.US Daseke Inc 20200116 0 3.65 3.87 3.58 3.59 164198 3.59 down up incorrect
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20200116 0 0.109 0.171 0.109 0.14 127244 0.14 up down incorrect
DSPG.US DSP Group Inc 20200116 0 15.9 16 15.8 15.91 66038 15.91 up up correct
DSWL.US Deswell Industries Inc 20200116 0 3 3 2.9538 3 7704 2.6943
DTEA.US DAVIDsTEA Inc 20200116 0 1.58 1.6575 1.56 1.57 149870 1.57 down down correct
DTIL.US Precision BioSciences Inc 20200116 0 11.62 11.66 10.63 11.09 1846389 11.09 down down correct
DTSS.US Datasea Inc 20200116 0 2.144 2.235 2.14 2.14 16940 2.14 down down correct
DTST.US Data Storage Corporation 20200116 0 0.1221 0.13 0.1221 0.1225 3353 0.1225 up down incorrect
DUO.US Fangdd Network Group Ltd 20200116 0 16.07 16.07 14.387 15.3 3011 15.3 down down correct
DUOT.US Duos Technologies Group Inc 20200116 0 6.86 6.93 6.8495 6.86 931 6.86
DVAX.US Dynavax Technologies Corporation 20200116 0 5.76 6.219 5.75 6.17 1945857 6.17 up down incorrect
DWSN.US Dawson Geophysical Company 20200116 0 2.53 2.55 2.51 2.55 4523 2.55 up up correct
DXCM.US DexCom Inc 20200116 0 234.72 237.63 230.22 234.41 700968 234.41 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20200116 0 1.19 1.28 1.14 1.25 420417 1.25 up up correct
DXPE.US DXP Enterprises Inc 20200116 0 38.52 39.62 38.5 39.2 44728 39.2 up up correct
DXYN.US The Dixie Group Inc 20200116 0 1.4116 1.4231 1.35 1.4 17268 1.4 down down correct
DYAI.US Dyadic International Inc 20200116 0 5.65 5.92 5.5942 5.91 64859 5.91 up up correct
DYNT.US Dynatronics Corporation 20200116 0 1.0048 1.0048 0.9224 0.9273 77692 0.9273 down down correct
DZSI.US DZS Inc 20200116 0 10.06 10.36 9.95 10.31 86918 10.31 up up correct
EA.US Electronic Arts Inc 20200116 0 110 111.29 109.946 111.26 2108561 110.5625 up up correct
EAST.US Eastside Distilling Inc 20200116 0 3.1 3.1 2.92 3.08 19528 3.08 down down correct
EBAY.US eBay Inc 20200116 0 35.39 35.995 35.27 35.92 6955922 35.021 up up correct
EBAYL.US eBay Inc. NT 56 20200116 0 26.65 26.83 26.65 26.7 32402 25.1913 up up correct
EBIX.US Ebix Inc 20200116 0 34.44 35.31 34.44 35.17 302355 34.3952 up up correct
EBMT.US Eagle Bancorp Montana Inc 20200116 0 21.75 21.91 21.7 21.85 7733 20.9735 up down incorrect
EBSB.US Meridian Bancorp Inc 20200116 0 19.49 19.76 19.45 19.63 122939 18.8418 up up correct
EBTC.US Enterprise Bancorp Inc 20200116 0 32.83 32.99 32.66 32.73 6772 31.095 down down correct
ECHO.US Echo Global Logistics Inc 20200116 0 22.78 23.3 22.755 23.1 346028 23.1 up down incorrect
ECOL.US US Ecology Inc 20200116 0 54.24 54.9 53.55 54.78 331050 54.78 up down incorrect
ECOLW.US US Ecology Inc 20200116 0 10 10.25 9.7 10.25 11618 10.25 up up correct
ECOR.US electroCore Inc 20200116 0 1.3 1.41 1.28 1.4 232891 1.4 up down incorrect
ECPG.US Encore Capital Group Inc 20200116 0 36.61 36.96 36.365 36.96 247663 36.96 up up correct
EDAP.US EDAP TMS S.A 20200116 0 4.14 4.25 4.1 4.2 58233 4.2 up up correct
EDIT.US Editas Medicine Inc 20200116 0 33.01 33.2141 31.36 32.02 951793 32.02 down down correct
EDRY.US EuroDry Ltd 20200116 0 6.9625 6.9625 6.9625 6.9625 394 6.9625
EDSA.US Edesa Biotech Inc 20200116 0 3.69 3.72 3.5401 3.65 43527 3.65 down down correct
EDUC.US Educational Development Corporation 20200116 0 5.791 5.791 5.51 5.7 32123 5.3625 down down correct
EEFT.US Euronet Worldwide Inc 20200116 0 163.55 163.72 162.42 162.8 192252 162.8 down down correct
EFOI.US Energy Focus Inc 20200116 0 0.63 0.63 0.5911 0.6153 385785 3.0765 down down correct
EFSC.US Enterprise Financial Services Corp 20200116 0 48.22 48.6 48.12 48.34 97910 46.4462 up up correct
EGAN.US eGain Corporation 20200116 0 7.91 8.17 7.91 7.97 76998 7.97 up up correct
EGBN.US Eagle Bancorp Inc 20200116 0 47 48.285 45.69 47.46 243983 45.3875 up up correct
EGLE.US Eagle Bulk Shipping Inc 20200116 0 4.38 4.45 4.25 4.27 209992 28.3944 down down correct
EGLX.US Enthusiast Gaming Holdings Inc 20200116 0 1.5555 1.5555 1.5269 1.5269 3470 1.5269 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20200116 0 58.65 59.73 57.81 59.55 162316 59.55 up up correct
EH.US EHang Holdings Limited 20200116 0 14.02 14.02 12.2311 13.29 31319 13.29 down up incorrect
EHTH.US eHealth Inc 20200116 0 89.4 93.1 89.4 92.68 445234 92.68 up up correct
EIGR.US Eiger BioPharmaceuticals Inc 20200116 0 14.83 15.11 14.35 14.46 480087 14.46 down down correct
EIOAX.US EIOAX 20200116 0 10.36 10.36 10.36 10.36 0 10.1554
EIOMX.US EIOMX 20200116 0 10.26 10.26 10.26 10.26 0 10.0072
EKSO.US Ekso Bionics Holdings Inc 20200116 0 0.39 0.4062 0.3785 0.3825 72633 5.7375 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20200116 0 0.73 0.73 0.67 0.69 5443 12.42 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20200116 0 4.65 4.8759 4.39 4.72 383358 4.72 up up correct
ELSE.US Electro 20200116 0 3.7 3.7 3.64 3.6814 2062 3.6814 down down correct
ELTK.US Eltek Ltd 20200116 0 3.65 3.7201 3.62 3.68 35888 3.68 up down incorrect
EMKR.US EMCORE Corporation 20200116 0 3.36 3.465 3.28 3.45 80542 3.45 up up correct
EML.US The Eastern Company 20200116 0 30.91 31.87 30.74 31.25 6150 30.0991 up up correct
ENDP.US Endo International plc 20200116 0 5.94 6.33 5.85 6.18 11664920 6.18 up down incorrect
ENG.US ENGlobal Corporation 20200116 0 0.98 0.9999 0.96 0.9999 9280 0.9999 up down incorrect
ENLV.US Enlivex Therapeutics Ltd 20200116 0 8.92 8.92 8.54 8.54 27969 8.54 down down correct
ENOB.US Enochian Biosciences Inc 20200116 0 5.01 5.6094 4.91 5.22 41056 5.22 up up correct
ENPH.US Enphase Energy Inc 20200116 0 30.15 30.9065 30.13 30.83 3211536 30.83 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20200116 0 10.4128 10.42 10.4128 10.42 3117 10.42 up up correct
ENSG.US The Ensign Group Inc 20200116 0 47.25 47.84 47 47.79 186470 47.4934 up down incorrect
ENTA.US Enanta Pharmaceuticals Inc 20200116 0 59.37 59.63 57.85 58.58 187405 58.58 down down correct
ENTG.US Entegris Inc 20200116 0 53.88 55.05 53.46 55.03 1219061 54.5966 up up correct
ENTX.US Entera Bio Ltd 20200116 0 2.765 2.765 2.765 2.765 196 2.765
ENVB.US Enveric Biosciences Inc 20200116 0 1.84 1.85 1.69 1.76 18832 7.04 down down correct
EOLS.US Evolus Inc 20200116 0 10.89 11.24 10.84 11.17 424528 11.17 up up correct
EPAY.US Bottomline Technologies (de) Inc 20200116 0 54.07 54.75 53.88 54.38 222900 54.38 up up correct
EPIX.US ESSA Pharma Inc 20200116 0 5.66 5.72 5.63 5.72 30927 5.72 up up correct
EPSN.US Epsilon Energy Ltd 20200116 0 3.1 3.1 3.1 3.1 515 3.1
EPZM.US Epizyme Inc 20200116 0 26.45 26.54 24.94 25.54 1189428 25.54 down up incorrect
EQ.US Equillium Inc 20200116 0 4.67 4.88 4.55 4.61 33830 4.61 down down correct
EQBK.US Equity Bancshares Inc 20200116 0 28.32 28.8 28.32 28.54 37809 28.4736 up up correct
EQIX.US Equinix Inc. (REIT) 20200116 0 587.55 596.4023 586.61 595.12 522099 577.2045 up down incorrect
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20200116 0 9 9.09 8.97 9.08 5951553 8.7552 up up correct
ERIE.US Erie Indemnity Company 20200116 0 167.14 169.05 166.63 168.33 121841 161.1563 up up correct
ERII.US Energy Recovery Inc 20200116 0 10.22 10.53 10.22 10.52 200021 10.52 up up correct
ERYP.US ERYTECH Pharma S.A 20200116 0 7.2971 7.2971 7.2971 7.2971 150 7.2971
ESBK.US Elmira Savings Bank 20200116 0 16.5464 16.5464 16.091 16.32 1033 14.8885 down down correct
ESCA.US Escalade Incorporated 20200116 0 9.17 9.29 9.02 9.17 26906 8.5488
ESEA.US Euroseas Ltd 20200116 0 3.9267 4.11 3.8886 4.0011 7088 4.0011 up up correct
ESGR.US Enstar Group Limited 20200116 0 204.5 206.67 204.43 205.59 28807 205.59 up up correct
ESGRO.US Enstar Group Limited 20200116 0 27.8247 27.88 27.77 27.83 6215 24.4393 up up correct
ESGRP.US Enstar Group Limited 20200116 0 28.8 28.8 28.6 28.68 19886 25.2959 down down correct
ESLT.US Elbit Systems Ltd 20200116 0 155.89 157.9323 155.48 157.41 17693 153.5201 up up correct
ESPR.US Esperion Therapeutics Inc 20200116 0 58.9 60.23 58.12 58.47 315285 58.47 down down correct
ESQ.US Esquire Financial Holdings Inc 20200116 0 24.59 24.87 24.16 24.87 8170 24.87 up up correct
ESSA.US ESSA Bancorp Inc 20200116 0 17.36 17.5 17.1937 17.38 4140 16.3483 up up correct
ESTA.US Establishment Labs Holdings Inc 20200116 0 27.52 27.95 27.24 27.77 66895 27.77 up up correct
ESXB.US Community Bankers Trust Corporation 20200116 0 9.39 9.65 9.39 9.5 20152 8.9403 up up correct
ET.US PE 20200116 0 26.01 26.04 25.9 25.95 37021 22.7502 down down correct
ETNB.US 89bio Inc 20200116 0 26.7 27.01 24.6 25.61 118187 25.61 down up incorrect
ETON.US Eton Pharmaceuticals Inc 20200116 0 7.36 7.47 7.2 7.47 43148 7.47 up up correct
ETSY.US Etsy Inc 20200116 0 49.36 51.24 49.28 50.9 3108989 50.9 up up correct
ETTX.US Entasis Therapeutics Holdings Inc 20200116 0 4.8468 4.8468 4.695 4.77 3628 4.77 down down correct
EVBG.US Everbridge Inc 20200116 0 88.08 90.14 87.89 89 614166 89 up up correct
EVER.US EverQuote Inc 20200116 0 31.16 31.77 29.945 30.16 397600 30.16 down down correct
EVFM.US Evofem Biosciences Inc 20200116 0 6.15 6.5 6.04 6.37 47799 6.37 up up correct
EVGN.US Evogene Ltd 20200116 0 1.7246 1.73 1.705 1.705 1865 1.705 down down correct
EVLO.US Evelo Biosciences Inc 20200116 0 4.19 4.3 4.17 4.24 31550 4.24 up down incorrect
EVOK.US Evoke Pharma Inc 20200116 0 1.6 1.601 1.58 1.6 116580 1.6
EVOL.US Evolving Systems Inc 20200116 0 0.89 0.95 0.89 0.925 23092 0.925 up up correct
EVOP.US EVO Payments Inc 20200116 0 28.66 28.77 28.14 28.68 218382 28.68 up up correct
EWBC.US East West Bancorp Inc 20200116 0 47.28 47.56 46.67 47.2 1349841 45.0137 down up incorrect
EXAS.US Exact Sciences Corporation 20200116 0 90.45 92.55 89.33 89.78 2949043 89.78 down down correct
EXC.US Exelon Corporation 20200116 0 46.65 47.03 46.55 46.74 5763883 43.5399 up up correct
EXEL.US Exelixis Inc 20200116 0 20.54 20.76 20.075 20.44 4441030 20.44 down down correct
EXLS.US ExlService Holdings Inc 20200116 0 72.49 72.6 71.92 72.59 140493 72.59 up down incorrect
EXPD.US Expeditors International of Washington Inc 20200116 0 79.55 81.64 78.79 81.34 1304907 79.5706 up up correct
EXPE.US Expedia Group Inc 20200116 0 111.1 112.16 110.64 111.74 1650338 111.3264 up up correct
EXPI.US eXp World Holdings Inc 20200116 0 10.83 11.08 10.68 10.88 149940 5.4307 up up correct
EXPO.US Exponent Inc 20200116 0 71.92 72.64 71.735 72.61 132348 71.3477 up up correct
EXTR.US Extreme Networks Inc 20200116 0 7.75 7.95 7.74 7.92 1454346 7.92 up up correct
EYE.US National Vision Holdings Inc 20200116 0 33.05 33.25 32.2 32.73 501597 32.73 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20200116 0 7.2 8.07 7.2 7.6 106191 7.6 up up correct
EYEN.US Eyenovia Inc 20200116 0 4.6 4.928 4.5 4.92 63197 4.92 up up correct
EYES.US Second Sight Medical Products Inc 20200116 0 5.29 5.3 5 5.12 22495 5.12 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20200116 0 1.64 1.83 1.62 1.71 649675 17.1 up up correct
EZPW.US EZCORP Inc 20200116 0 6.19 6.36 6.16 6.25 305415 6.25 up up correct
FAMI.US Farmmi Inc 20200116 0 0.9 0.9498 0.8 0.8202 530867 0.8202 down up incorrect
FANG.US Diamondback Energy Inc 20200116 0 91.71 92.74 90.42 90.74 1586925 85.7828 down down correct
FANH.US Fanhua Inc 20200116 0 26.95 27.28 26.95 27.07 122720 23.9938 up up correct
FARM.US Farmer Bros. Co 20200116 0 12.77 12.91 12.5 12.76 95527 12.76 down down correct
FARO.US FARO Technologies Inc 20200116 0 55 55.955 54.715 55.85 46238 55.85 up up correct
FAST.US Fastenal Company 20200116 0 36.9 37.335 36.8 37.31 5958631 35.3294 up up correct
FAT.US FAT Brands Inc 20200116 0 4.652 4.6574 4.652 4.6574 1030 4.4446 up up correct
FATE.US Fate Therapeutics Inc 20200116 0 24.72 24.93 23.82 24.295 1540609 24.295 down down correct
FB.US Meta Platforms Inc. 20200116 0 222.57 222.63 220.39 221.77 10015290 221.77 down down correct
FBIO.US Fortress Biotech Inc 20200116 0 2.5 2.84 2.46 2.81 1715442 2.81 up down incorrect
FBIOP.US Fortress Biotech Inc 20200116 0 21.23 21.42 21.0185 21.2 13372 16.9435 down up incorrect
FBIZ.US First Business Financial Services Inc 20200116 0 25.87 26.46 25.87 26.27 12872 24.6351 up up correct
FBMS.US The First Bancshares Inc 20200116 0 33.98 34.36 33.69 34.1 50698 32.9877 up up correct
FBNC.US First Bancorp 20200116 0 37.83 38.475 37.83 38.42 97508 36.746 up up correct
FBRX.US Forte Biosciences Inc 20200116 0 0.55 0.599 0.5437 0.5644 49507 8.466 up up correct
FCAP.US First Capital Inc 20200116 0 72 72 69.51 71.18 7603 68.4968 down down correct
FCBC.US First Community Bankshares Inc 20200116 0 30.56 31.18 30.56 30.82 43408 28.4045 up up correct
FCCO.US First Community Corporation 20200116 0 20.8 20.8169 20.51 20.51 3973 19.3906 down down correct
FCCY.US 1st Constitution Bancorp 20200116 0 21.8 22.16 21.46 21.94 17986 20.9905 up up correct
FCEL.US FuelCell Energy Inc 20200116 0 2.2 2.33 2.18 2.24 20504500 2.24 up up correct
FCFS.US FirstCash Inc 20200116 0 84.69 84.94 84.275 84.76 264386 82.1368 up up correct
FCNCA.US First Citizens BancShares Inc 20200116 0 526.87 531.79 525.93 531.76 40697 528.3699 up up correct
FCRD.US First Eagle Alternative Capital BDC Inc 20200116 0 6.35 6.38 6.34 6.35 58300 4.7819
FCREX.US FCREX 20200116 0 13.08 13.08 13.08 13.08 0 11.674
FCRIX.US FCRIX 20200116 0 13.11 13.11 13.11 13.11 0 11.6379
FCRUX.US FCRUX 20200116 0 13.09 13.09 13.09 13.09 0 13.09
FDBC.US Fidelity D & D Bancorp Inc 20200116 0 61.27 61.27 61.27 61.27 609 58.4748
FDUS.US Fidus Investment Corporation 20200116 0 15.05 15.06 14.96 15 82458 12.1669 down down correct
FDUSG.US FDUSG 20200116 0 25.7 25.7 25.7 25.7 0 23.3033
FDUSZ.US Fidus Investment Corporation 20200116 0 26.196 26.24 26.18 26.18 1100 23.2218 down down correct
FEIM.US Frequency Electronics Inc 20200116 0 10.0891 10.0891 9.9 10.02 3078 10.02 down down correct
FELE.US Franklin Electric Co. Inc 20200116 0 60.18 60.84 59.675 60.08 194455 58.9175 down down correct
FENC.US Fennec Pharmaceuticals Inc 20200116 0 6.63 6.7303 6.4 6.43 54021 6.43 down down correct
FEYE.US Mandiant Inc 20200116 0 17.34 17.53 17.3 17.37 3212289 17.37 up up correct
FFBC.US First Financial Bancorp 20200116 0 25.04 25.365 25.04 25.23 329397 22.9255 up down incorrect
FFBW.US FFBW Inc 20200116 0 12.1 12.18 12.09 12.18 25194 10.3836 up up correct
FFHL.US Fuwei Films (Holdings) Co. Ltd 20200116 0 3.03 3.12 3.01 3.11 12107 3.11 up up correct
FFIC.US Flushing Financial Corporation 20200116 0 21.1 21.39 21.08 21.18 80990 19.2231 up up correct
FFIN.US First Financial Bankshares Inc 20200116 0 34.3 35.09 33.99 35.07 404151 34.0519 up up correct
FFIV.US F5 Networks Inc 20200116 0 137.03 138.74 136.93 138.68 447167 138.68 up up correct
FFNW.US First Financial Northwest Inc 20200116 0 14.85 15 14.85 14.92 3907 13.9472 up up correct
FFWM.US First Foundation Inc 20200116 0 16.79 17.02 16.75 16.97 72057 16.4092 up up correct
FGBI.US First Guaranty Bancshares Inc 20200116 0 21.25 21.8 21.25 21.68 3942 18.2368 up up correct
FGEN.US FibroGen Inc 20200116 0 42.8 44.63 42.8 44.59 566775 44.59 up up correct
FGF.US FG Financial Group Inc 20200116 0 5.54 5.7367 5.53 5.7367 55805 5.7367 up up correct
FGFPP.US FG Financial Group Inc 20200116 0 26.705 26.705 26.705 26.705 500 22.7388
FHB.US First Hawaiian Inc 20200116 0 28.72 28.96 28.71 28.9 387826 26.3933 up down incorrect
FIBK.US First Interstate BancSystem Inc 20200116 0 40.69 41.18 40.615 41.14 146898 37.3441 up up correct
FINW.US FinWise Bancorp Common Stock 20200116 0 200.5 200.5 200.5 200.5 0 200.5
FISI.US Financial Institutions Inc 20200116 0 32.03 32.37 31.84 32.18 16007 29.4355 up up correct
FISV.US Fiserv Inc 20200116 0 119.5 120.27 118.93 120.21 2011061 120.21 up up correct
FITB.US Fifth Third Bancorp 20200116 0 29.22 29.4 29.05 29.39 3426012 27.2866 up up correct
FITBI.US Fifth Third Bancorp 20200116 0 28.77 28.97 28.76 28.855 20734 25.9383 up up correct
FITBO.US Fifth Third Bancorp 20200116 0 26.04 26.04 25.91 25.91 24000 23.7446 down down correct
FITBP.US Fifth Third Bancorp 20200116 0 27.34 27.45 27.33 27.37 8600 24.6996 up up correct
FIVE.US Five Below Inc 20200116 0 113.81 116.965 113.42 116.6 2127583 116.6 up up correct
FIVN.US Five9 Inc 20200116 0 73.27 74.05 72.99 73.31 465369 73.31 up up correct
FIXX.US Homology Medicines Inc 20200116 0 17.5 17.71 17.2 17.61 185639 17.61 up up correct
FIZZ.US National Beverage Corp 20200116 0 47.33 48.1913 45.91 46.12 502974 20.4012 down down correct
FLDM.US Fluidigm Corporation 20200116 0 3.81 3.95 3.79 3.92 1197064 3.92 up up correct
FLEX.US Flex Ltd 20200116 0 13.44 13.47 13.29 13.41 3339455 13.41 down down correct
FLGT.US Fulgent Genetics Inc 20200116 0 14.15 14.52 13.75 14.31 431661 14.31 up down incorrect
FLIC.US The First of Long Island Corporation 20200116 0 23.98 24.14 23.93 24.03 87274 22.341 up up correct
FLL.US Full House Resorts Inc 20200116 0 3.22 3.31 3.15 3.31 74915 3.31 up up correct
FLMN.US Falcon Minerals Corporation 20200116 0 6.79 7.01 6.79 6.9 101608 5.7563 up up correct
FLNT.US Fluent Inc 20200116 0 3 3.38 2.82 3.3 1662524 3.3 up up correct
FLWS.US 1 20200116 0 14.76 15.1953 14.62 15.1 509518 15.1 up up correct
FLXN.US Flexion Therapeutics Inc 20200116 0 18.39 18.78 17.7 17.83 732002 17.83 down down correct
FLXS.US Flexsteel Industries Inc 20200116 0 20.89 20.97 20.6 20.75 17072 19.7657 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20200116 0 29.87 30.85 29.7834 30.23 12432 28.5106 up up correct
FMBH.US First Mid Bancshares Inc 20200116 0 35.13 35.31 34.88 35.07 24738 33.3925 down down correct
FMBI.US First Midwest Bancorp Inc 20200116 0 22.19 22.44 22.19 22.35 420872 20.7831 up down incorrect
FMNB.US Farmers National Banc Corp 20200116 0 16.05 16.21 16.01 16.14 31191 15.1512 up up correct
FNCB.US FNCB Bancorp Inc 20200116 0 8.23 8.25 8.05 8.05 19991 7.5185 down down correct
FNHC.US FedNat Holding Company 20200116 0 16.34 16.68 16.31 16.5 78120 15.9046 up up correct
FNKO.US Funko Inc 20200116 0 15.25 15.62 15.01 15.14 1036682 15.14 down down correct
FNLC.US The First Bancorp Inc 20200116 0 29.56 29.93 29.5 29.89 8152 27.4152 up up correct
FNWB.US First Northwest Bancorp 20200116 0 17.701 18 17.701 17.85 11071 17.3133 up up correct
FNWD.US Finward Bancorp Common Stock 20200116 0 45.82 45.82 45.82 45.82 0 43.1623
FOCS.US Focus Financial Partners Inc 20200116 0 28.72 28.82 27.03 27.09 434909 27.09 down down correct
FOLD.US Amicus Therapeutics Inc 20200116 0 10.5 10.65 10.385 10.56 2809211 10.56 up up correct
FONR.US FONAR Corporation 20200116 0 21.15 21.4 21 21.09 25560 21.09 down down correct
FORD.US Forward Industries Inc 20200116 0 1.11 1.11 1.08 1.0967 16682 1.0967 down down correct
FORM.US FormFactor Inc 20200116 0 26.74 27.15 26.71 27.06 449323 27.06 up up correct
FORR.US Forrester Research Inc 20200116 0 43.78 44.44 43.56 43.58 46697 43.58 down down correct
FOSL.US Fossil Group Inc 20200116 0 7.91 8.3732 7.845 8.1 1129580 8.1 up up correct
FOX.US Fox Corporation 20200116 0 36.91 38.26 36.87 38.23 1835130 37.1614 up up correct
FOXA.US Fox Corporation 20200116 0 37.71 39.14 37.62 39.11 7362807 38.0521 up up correct
FOXF.US Fox Factory Holding Corp 20200116 0 66.57 68.07 66.525 67.07 189805 67.07 up up correct
FPAY.US FlexShopper Inc 20200116 0 2.4 2.5394 2.39 2.5 199704 2.5 up up correct
FRAF.US Franklin Financial Services Corporation 20200116 0 37.16 37.99 37.16 37.62 3189 34.6093 up down incorrect
FRBA.US First Bank 20200116 0 10.72 10.74 10.65 10.68 18674 10.403 down down correct
FRBK.US Republic First Bancorp Inc 20200116 0 3.89 3.94 3.89 3.89 128015 3.89
FREE.US Whole Earth Brands Inc 20200116 0 10.16 10.16 10.14 10.155 328256 10.155 down down correct
FREQ.US Frequency Therapeutics Inc 20200116 0 23.39 25.26 22.5 25.16 213129 25.16 up up correct
FRG.US Franchise Group Inc 20200116 0 20.82 22.74 20.31 22.24 17000 20.2255 up down incorrect
FRGI.US Fiesta Restaurant Group Inc 20200116 0 10.73 10.86 10.64 10.79 214877 10.79 up down incorrect
FRHC.US Freedom Holding Corp 20200116 0 14.79 14.89 14.69 14.84 67478 14.84 up up correct
FRME.US First Merchants Corporation 20200116 0 41.48 41.88 41.425 41.71 102173 39.254 up up correct
FROPX.US FROPX 20200116 0 19.61 19.61 19.61 19.61 0 15.9843
FRPH.US FRP Holdings Inc 20200116 0 51.58 52.24 51.105 52.03 8261 52.03 up up correct
FRPT.US Freshpet Inc 20200116 0 63.74 64.93 63.69 64.58 354294 64.58 up up correct
FRST.US Primis Financial Corp 20200116 0 15.76 15.8944 15.6 15.82 82168 14.8128 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20200116 0 1.1483 1.1669 1.1267 1.1499 3617 1.1499 up up correct
FRTA.US Forterra Inc 20200116 0 14 14.23 13.88 14.05 380175 14.05 up up correct
FSBW.US FS Bancorp Inc 20200116 0 62.28 63.83 62.06 63.58 8665 30.7323 up up correct
FSFG.US First Savings Financial Group Inc 20200116 0 65.0578 65.22 65.0578 65.22 610 21.1035 up up correct
FSLR.US First Solar Inc 20200116 0 54.03 54.87 53.55 53.93 2181657 53.93 down down correct
FSTR.US L.B. Foster Company 20200116 0 19.88 20.37 19.66 20.37 28494 20.37 up up correct
FSTX.US F 20200116 0 1.48 1.9137 1.45 1.87 858741 7.48 up up correct
FSV.US FirstService Corporation 20200116 0 99.66 99.8746 97.82 98.16 158113 97.2237 down down correct
FTDR.US Frontdoor Inc 20200116 0 47.84 48.36 47.6 48.3 257383 48.3 up up correct
FTEK.US Fuel Tech Inc 20200116 0 0.9099 0.9299 0.8952 0.9225 22377 0.9225 up up correct
FTFT.US Future FinTech Group Inc 20200116 0 0.87 0.9799 0.8078 0.8842 896603 0.8842 up up correct
FTNT.US Fortinet Inc 20200116 0 117.4 119.23 117.09 119.09 866231 119.09 up up correct
FULC.US Fulcrum Therapeutics Inc 20200116 0 18.3521 19.49 18 18.88 45575 18.88 up up correct
FULT.US Fulton Financial Corporation 20200116 0 17.37 17.54 17.3 17.51 927064 16.1349 up up correct
FUNC.US First United Corporation 20200116 0 23.947 24 23.91 24 13617 22.5067 up up correct
FUND.US Sprott Focus Trust Inc 20200116 0 7.46 7.46 7.41 7.45 60913 6.2392 down down correct
FUSB.US First US Bancshares Inc 20200116 0 11.34 11.34 11.3269 11.33 1184 11.0331 down down correct
FUTU.US Futu Holdings Limited 20200116 0 11.5 12.12 11.43 12.01 646627 12.01 up up correct
FUV.US Arcimoto Inc 20200116 0 1.61 1.7 1.6 1.63 373682 1.63 up up correct
FVCB.US FVCBankcorp Inc 20200116 0 17.28 17.28 16.67 16.92 49923 16.92 down down correct
FVE.US Five Star Senior Living Inc 20200116 0 5.54 5.85 5.35 5.35 316363 5.35 down down correct
FWBI.US First Wave BioPharma Inc 20200116 0 1.18 1.21 1.1 1.15 748032 1.15 down down correct
FWONA.US Formula One Group 20200116 0 44.77 45.5 44.77 45.4 145308 45.4 up up correct
FWONK.US Formula One Group 20200116 0 47.57 47.86 47.17 47.73 1938726 47.73 up up correct
FWRD.US Forward Air Corporation 20200116 0 70.98 71.5 70.8 71.24 103193 69.6943 up down incorrect
FXNC.US First National Corporation 20200116 0 20.5 21 20.5 20.75 802 19.7008 up up correct
GABC.US German American Bancorp Inc 20200116 0 35.45 35.82 35.28 35.69 42625 34.0675 up up correct
GAIA.US Gaia Inc 20200116 0 8.44 8.89 8.26 8.8 70089 8.8 up up correct
GAIN.US Gladstone Investment Corporation 20200116 0 13.68 13.85 13.66 13.77 250872 11.7622 up up correct
GALT.US Galectin Therapeutics Inc 20200116 0 2.98 2.98 2.92 2.95 120602 2.95 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20200116 0 2.58 3.05 2.56 2.83 31263 42.45 up up correct
GASS.US StealthGas Inc 20200116 0 3.4135 3.42 3.3742 3.38 20602 3.38 down down correct
GBCI.US Glacier Bancorp Inc 20200116 0 44.87 45.44 44.53 45.21 306349 42.6445 up down incorrect
GBDC.US Golub Capital BDC Inc 20200116 0 17.8099 17.8099 17.7325 17.7519 601188 14.7839 down down correct
GBLI.US Global Indemnity Group LLC 20200116 0 29.96 30.1 29.71 29.76 5495 27.5137 down down correct
GBLIL.US Global Indemnity Limited SUB NT 47 20200116 0 27.07 27.21 26.9595 27.21 6878 23.7873 up up correct
GBT.US Global Blood Therapeutics Inc 20200116 0 86.84 87.5 82.51 87.2 1412640 87.2 up up correct
GCBC.US Greene County Bancorp Inc 20200116 0 29.15 29.15 29.15 29.15 882 28.0958
GCMG.US GCM Grosvenor Inc 20200116 0 10.35 10.35 10.31 10.33 82100 10.0419 down up incorrect
GCREX.US Griffin Institutional Access Real Estate 20200116 0 26.56 26.56 26.56 26.56 0 23.9107
GDEN.US Golden Entertainment Inc 20200116 0 18.35 19.05 18.35 19.04 94820 19.04 up up correct
GDS.US GDS Holdings Limited 20200116 0 52.99 54.98 52.63 54.83 1909876 54.83 up up correct
GDYN.US Grid Dynamics Holdings Inc 20200116 0 11.08 11.16 10.87 11.03 249064 11.03 down down correct
GECC.US Great Elm Capital Corporation 20200116 0 7.9 7.94 7.89 7.93 42971 6.4318 up up correct
GECCM.US GECCM 20200116 0 25.465 25.465 25.465 25.465 850 24.0125
GECCN.US Great Elm Capital 20200116 0 25.139 25.24 25.139 25.24 1000 21.9595 up up correct
GEG.US Great Elm Group Inc 20200116 0 3.13 3.19 3.05 3.1 7702 3.1 down down correct
GENC.US Gencor Industries Inc 20200116 0 11.52 11.575 11.18 11.18 11296 11.18 down down correct
GENE.US Genetic Technologies Limited 20200116 0 4.08 4.2865 3.83 4.0106 352783 4.0106 down down correct
GEOS.US Geospace Technologies Corporation 20200116 0 15.51 15.76 15.4 15.58 34121 15.58 up up correct
GERN.US Geron Corporation 20200116 0 1.49 1.5 1.43 1.45 1630365 1.45 down down correct
GEVO.US Gevo Inc 20200116 0 2.24 2.32 2.22 2.26 434216 2.26 up down incorrect
GFED.US Guaranty Federal Bancshares Inc 20200116 0 24.5886 24.84 24.5071 24.84 3806 23.3601 up up correct
GFN.US General Finance Corporation 20200116 0 11.1 11.22 11.05 11.14 9942 11.14 up up correct
GGAL.US Grupo Financiero Galicia S.A 20200116 0 14.97 15.53 14.97 15.26 1241124 14.9786 up up correct
GH.US Guardant Health Inc 20200116 0 81.25 84.12 81.0663 83.35 1196864 83.35 up up correct
GHSI.US Guardion Health Sciences Inc 20200116 0 2.016 2.04 1.92 1.974 737333 1.974 down up incorrect
GIFI.US Gulf Island Fabrication Inc 20200116 0 5.36 5.4 5.3 5.3 14809 5.3 down up incorrect
GIGM.US GigaMedia Limited 20200116 0 2.3 2.325 2.21 2.22 67198 2.22 down up incorrect
GIII.US G 20200116 0 30.02 30.8 29.72 30.26 602659 30.26 up up correct
GILD.US Gilead Sciences Inc 20200116 0 64.29 64.38 63.12 63.2 10633880 58.2453 down down correct
GILT.US Gilat Satellite Networks Ltd 20200116 0 8.52 9 8.47 9 101987 7.7676 up up correct
GIREX.US Griffin Institutional Access Real Estate 20200116 0 27.44 27.44 27.44 27.44 0 24.7026
GLAD.US Gladstone Capital Corporation 20200116 0 10.4 10.45 10.38 10.4 107591 8.6998
GLADL.US GLADL 20200116 0 25.78 25.78 25.68 25.68 2000 23.3304 down down correct
GLBFX.US GL Beyond Income Fund 20200116 0 1.23 1.23 1.23 1.23 0 1.0743
GLBS.US Globus Maritime Limited 20200116 0 1.06 1.06 0.98 0.981 287648 98.1 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20200116 0 11.56 11.7 11.45 11.53 197380 11.53 down down correct
GLG.US TD Holdings Inc 20200116 0 1.58 1.62 1.46 1.49 94354 1.49 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20200116 0 6.7 6.9998 6.47 6.52 121217 6.52 down down correct
GLNG.US Golar LNG Limited 20200116 0 15.03 15.24 14.85 15.03 1404879 15.03
GLPG.US Galapagos NV 20200116 0 222.85 227.33 222.72 226.15 327467 226.15 up down incorrect
GLPI.US Gaming and Leisure Properties Inc 20200116 0 44.88 45.282 44.78 45.22 682234 40.9298 up up correct
GLRE.US Greenlight Capital Re Ltd 20200116 0 9.98 10.13 9.98 10.09 94140 10.09 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20200116 0 27.29 27.29 27.29 27.29 0 24.5676
GLYC.US GlycoMimetics Inc 20200116 0 4.93 5.005 4.86 4.86 294090 4.86 down down correct
GMBL.US Esports Entertainment Group Inc 20200116 0 0.29 0.38 0.29 0.37 792 5.55 up up correct
GMDA.US Gamida Cell Ltd 20200116 0 4.67 4.67 4.49 4.54 15150 4.54 down down correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20200116 0 27.02 27.02 27.02 27.02 0 24.3248
GNCA.US Genocea Biosciences Inc 20200116 0 2.41 2.74 2.36 2.73 612837 2.73 up up correct
GNFT.US Genfit SA 20200116 0 20.97 21.14 20.33 20.53 69306 20.53 down down correct
GNLN.US Greenlane Holdings Inc 20200116 0 2.9 3.09 2.8502 3.07 222636 3.07 up up correct
GNPX.US Genprex Inc 20200116 0 0.368 0.385 0.35 0.36 397435 0.36 down down correct
GNSS.US Genasys Inc 20200116 0 3.27 3.44 3.27 3.4 40600 3.4 up up correct
GNTX.US Gentex Corporation 20200116 0 30.8 31.18 30.62 31.155 1366373 30.2876 up down incorrect
GNTY.US Guaranty Bancshares Inc 20200116 0 32.08 32.55 32.08 32.35 6955 27.7991 up up correct
GNUS.US Genius Brands International Inc 20200116 0 0.3028 0.3458 0.3002 0.34 716682 0.34 up down incorrect
GO.US Grocery Outlet Holding Corp 20200116 0 33.99 34.38 33.67 34.29 249936 34.29 up down incorrect
GOEV.US Canoo Inc 20200116 0 10.24 10.25 10.22 10.25 75663 10.25 up up correct
GOEVW.US Canoo Holdings Ltd 20200116 0 0.92 0.92 0.92 0.92 101 0.92
GOGL.US Golden Ocean Group Limited 20200116 0 5.33 5.4 5.32 5.38 213548 4.5334 up down incorrect
GOGO.US Gogo Inc 20200116 0 5.49 6.24 5.48 5.6 5742897 5.6 up up correct
GOOD.US Gladstone Commercial Corporation 20200116 0 22.15 22.49 22.08 22.4 175066 19.0257 up down incorrect
GOODN.US Gladstone Commercial Corporation 20200116 0 26.55 26.83 26.34 26.83 3900 23.3883 up up correct
GOOG.US Alphabet Inc 20200116 0 1447.44 1451.99 1440.92 1451.7 1173688 1451.7 up up correct
GOOGL.US Alphabet Inc 20200116 0 1445.45 1450.7 1440 1450.16 1304040 1450.16 up up correct
GOSS.US Gossamer Bio Inc 20200116 0 15.16 15.47 14.7908 15 558658 15 down down correct
GOVX.US GeoVax Labs Inc 20200116 0 0.0008 0.0008 0.0006 0.0007 582 28 down down correct
GPP.US Green Plains Partners LP 20200116 0 14.64 14.71 14.6 14.62 40599 12.6433 down down correct
GPRE.US Green Plains Inc 20200116 0 13.34 13.57 13.065 13.26 681347 13.26 down down correct
GPRO.US GoPro Inc 20200116 0 4.28 4.46 4.26 4.31 7197257 4.31 up down incorrect
GRBK.US Green Brick Partners Inc 20200116 0 11.73 12 11.73 11.94 90217 11.94 up up correct
GREE.US Greenidge Generation Holdings Inc 20200116 0 11.2174 11.3913 10.6957 11.2174 10396 11.2174
GRFS.US Grifols S.A 20200116 0 23.65 23.83 23.49 23.66 1074703 22.7656 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20200116 0 27.75 27.75 27.75 27.75 0 24.9818
GRIN.US Grindrod Shipping Holdings Ltd 20200116 0 6.7 6.8534 6.55 6.8534 3882 6.5154 up up correct
GRMN.US Garmin Ltd 20200116 0 97.75 98.73 97.64 98.47 699832 94.2183 up up correct
GRNQ.US Greenpro Capital Corp 20200116 0 0.6 0.6 0.562 0.58 16702 0.58 down down correct
GRNV.US GreenVision Acquisition Corp 20200116 0 9.88 9.88 9.87 9.88 31900 9.88
GROW.US U.S. Global Investors Inc 20200116 0 1.35 1.38 1.35 1.3702 13451 1.3372 up up correct
GRPN.US Groupon Inc 20200116 0 2.72 2.81 2.72 2.8 367748 56 up up correct
GRTS.US Gritstone bio Inc 20200116 0 11.35 12.2 10.361 10.75 372075 10.75 down up incorrect
GRTX.US Galera Therapeutics Inc 20200116 0 14.32 14.5 13.55 13.86 110492 13.86 down down correct
GRVY.US Gravity Co. Ltd 20200116 0 36.4 37.59 36.4 37.26 30655 37.26 up up correct
GRWG.US GrowGeneration Corp 20200116 0 4.99 4.99 4.56 4.61 337586 4.61 down down correct
GSBC.US Great Southern Bancorp Inc 20200116 0 62.04 63.01 61.525 62.81 21954 58.2242 up up correct
GSHD.US Goosehead Insurance Inc 20200116 0 45.62 45.93 44.93 45.7 128443 44.5978 up up correct
GSIT.US GSI Technology Inc 20200116 0 8.36 8.68 8.3574 8.63 70499 8.63 up up correct
GSKY.US GreenSky Inc 20200116 0 8.77 9.18 8.65 9.14 313650 9.14 up up correct
GSM.US Ferroglobe PLC 20200116 0 1.15 1.15 0.9822 1.05 706284 1.05 down up incorrect
GSMG.US Glory Star New Media Group Holdings Limited 20200116 0 10.21 10.23 10.21 10.22 18171 10.22 up up correct
GSMGW.US Glory Star New Media Group Holdings Limited 20200116 0 0.07 0.07 0.07 0.07 100 0.07
GT.US The Goodyear Tire & Rubber Company 20200116 0 14.73 15.25 14.65 15.04 2819192 14.8623 up up correct
GTBP.US GT Biopharma Inc 20200116 0 0.0883 0.1 0.0883 0.098 8267 1.666 up up correct
GTEC.US Greenland Technologies Holding Corporation 20200116 0 4.53 4.53 4.53 4.53 52 4.53
GTHX.US G1 Therapeutics Inc 20200116 0 25.13 26.47 25.012 25.81 208231 25.81 up up correct
GTIM.US Good Times Restaurants Inc 20200116 0 1.61 1.75 1.61 1.7466 25151 1.7466 up down incorrect
GTX.US Garrett Motion Inc 20200116 0 10.2 10.4197 10.1 10.32 427763 10.32 up down incorrect
GTYH.US GTY Technology Holdings Inc 20200116 0 6.31 6.57 6.25 6.27 62265 6.27 down down correct
GURE.US Gulf Resources Inc 20200116 0 0.6898 0.69 0.65 0.6567 46439 3.2835 down down correct
GVP.US GSE Systems Inc 20200116 0 1.7 1.84 1.685 1.8 36185 1.8 up up correct
GWGH.US GWG Holdings Inc 20200116 0 9.625 9.625 9.55 9.6 1292 9.6 down down correct
GWRS.US Global Water Resources Inc 20200116 0 12.75 12.82 12.5836 12.66 213056 12.1691 down up incorrect
GYRO.US Gyrodyne LLC 20200116 0 19 19 18.985 18.985 539 18.985 down up incorrect
HA.US Hawaiian Holdings Inc 20200116 0 29.95 30.74 29.85 30.44 449970 30.3146 up up correct
HAFC.US Hanmi Financial Corporation 20200116 0 19.43 19.54 19.3 19.41 79050 18.0797 down down correct
HAIN.US The Hain Celestial Group Inc 20200116 0 25.63 26.275 25.55 26.095 687869 26.095 up up correct
HALL.US Hallmark Financial Services Inc 20200116 0 18.34 18.62 18.22 18.35 33401 18.35 up up correct
HALO.US Halozyme Therapeutics Inc 20200116 0 20.28 20.5 19.98 20.13 2274589 20.13 down down correct
HAPP.US Happiness Biotech Group Limited 20200116 0 4.02 4.447 4.02 4.24 55400 4.2136 up down incorrect
HARP.US Harpoon Therapeutics Inc 20200116 0 14.82 15.1 14.61 14.74 92937 14.74 down down correct
HAS.US Hasbro Inc 20200116 0 103.66 104.53 103.07 103.62 868245 97.4503 down down correct
HAYN.US Haynes International Inc 20200116 0 30.87 31.43 29.76 29.93 166473 28.0842 down down correct
HBAN.US Huntington Bancshares Incorporated 20200116 0 14.55 14.7501 14.53 14.66 8456164 13.2662 up up correct
HBCP.US Home Bancorp Inc 20200116 0 38.21 38.46 37.97 38.11 18492 35.9507 down down correct
HBIO.US Harvard Bioscience Inc 20200116 0 3.213 3.23 3.11 3.23 43907 3.23 up up correct
HBMD.US Howard Bancorp Inc 20200116 0 17.27 17.35 16.97 17.18 34555 17.18 down down correct
HBNC.US Horizon Bancorp Inc 20200116 0 18.47 18.7 18.45 18.62 82559 17.4249 up up correct
HBP.US Huttig Building Products Inc 20200116 0 1.4216 1.49 1.42 1.46 18832 1.46 up up correct
HBT.US HBT Financial Inc 20200116 0 19.04 19.13 18.8 18.98 117300 17.5294 down down correct
HCAT.US Health Catalyst Inc 20200116 0 36.4 36.94 34.835 34.94 162633 34.94 down up incorrect
HCCI.US Heritage 20200116 0 29.39 30.42 29.39 30.22 46931 30.22 up up correct
HCKT.US The Hackett Group Inc 20200116 0 16.86 17.22 16.84 17 118168 16.2605 up up correct
HCM.US HUTCHMED (China) Limited 20200116 0 28.45 29 28.45 29 147968 29 up up correct
HCSG.US Healthcare Services Group Inc 20200116 0 26.99 27.31 26.77 27.165 520873 25.4051 up up correct
HDSN.US Hudson Technologies Inc 20200116 0 0.8021 0.855 0.8021 0.8206 101891 0.8206 up up correct
HEAR.US Turtle Beach Corporation 20200116 0 8.86 9.16 8.86 9.13 315489 9.13 up up correct
HEES.US H&E Equipment Services Inc 20200116 0 31.02 31.47 31.02 31.41 132578 28.9677 up up correct
HELE.US Helen of Troy Limited 20200116 0 185.84 186.47 184.485 185.32 94093 185.32 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20200116 0 5.28 5.62 5.17 5.54 167430 5.54 up up correct
HEXO.US HEXO Corp. Common Shares 20200116 0 1.93 2.04 1.74 1.78 11472551 7.12 down up incorrect
HFBL.US Home Federal Bancorp Inc. of Louisiana 20200116 0 35.1133 35.1133 35.1133 35.1133 130 16.7733
HFFG.US HF Foods Group Inc 20200116 0 16.87 16.9726 16.4 16.73 42322 16.73 down up incorrect
HFWA.US Heritage Financial Corporation 20200116 0 27.58 27.98 27.58 27.875 69001 25.9665 up up correct
HGBL.US Heritage Global Inc 20200116 0 0.905 1 0.905 1 13975 1 up up correct
HGEN.US Humanigen Inc 20200116 0 0.43 0.43 0.37 0.38 750 1.9 down down correct
HGSH.US China HGS Real Estate Inc 20200116 0 0.6232 0.64 0.6 0.621 128903 1.242 down down correct
HHR.US HeadHunter Group PLC 20200116 0 23.42 24.07 22.57 23.56 37000 22.42 up up correct
HIBB.US Hibbett Inc 20200116 0 26.94 27.54 26.79 27.47 570612 27.2225 up up correct
HIFS.US Hingham Institution for Savings 20200116 0 210.68 213.72 205.01 206.01 7780 202.243 down up incorrect
HIHO.US Highway Holdings Limited 20200116 0 1.8207 1.89 1.7796 1.875 8275 1.6567 up up correct
HIMX.US Himax Technologies Inc 20200116 0 3.75 3.92 3.7129 3.87 1443494 3.8002 up up correct
HITI.US High Tide Inc. Common Shares 20200116 0 0.245 0.245 0.235 0.24 327264 0.24 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20200116 0 0.0832 0.0949 0.0832 0.0949 514518 0.0949 up down incorrect
HJLI.US Hancock Jaffe Laboratories Inc 20200116 0 0.5499 0.58 0.514 0.555 86457 13.875 up up correct
HLBZ.US Helbiz Inc 20200116 0 9.88 9.88 9.87 9.88 31900 9.88
HLBZW.US Helbiz Inc 20200116 0 0.15 0.17 0.15 0.17 1857 0.17 up up correct
HLG.US Hailiang Education Group Inc 20200116 0 67 67.14 66.9 67 14517 67
HLIT.US Harmonic Inc 20200116 0 8.29 8.38 8.13 8.29 443327 8.29
HLNE.US Hamilton Lane Incorporated 20200116 0 65.58 67.345 65.39 67.23 76788 64.9543 up down incorrect
HMHC.US Houghton Mifflin Harcourt Company 20200116 0 6.21 6.45 6.21 6.38 493946 6.38 up up correct
HMNF.US HMN Financial Inc 20200116 0 20.55 20.55 20.55 20.55 1161 20.55
HMST.US HomeStreet Inc 20200116 0 32.83 33.15 32.76 32.985 97011 31.5643 up up correct
HMTV.US Hemisphere Media Group Inc 20200116 0 14.46 14.51 14.3 14.44 18409 14.44 down down correct
HNNA.US Hennessy Advisors Inc 20200116 0 10.2 10.35 10.2 10.3266 7621 9.1892 up up correct
HNRG.US Hallador Energy Company 20200116 0 2.48 2.6 2.48 2.56 55854 2.5011 up up correct
HOFT.US Hooker Furniture Corporation 20200116 0 25.17 25.51 24.94 25.17 48296 23.8234
HOLI.US Hollysys Automation Technologies Ltd 20200116 0 17.24 17.4126 17.065 17.23 254099 16.9473 down down correct
HOLX.US Hologic Inc 20200116 0 53.85 54.38 53.775 54.22 1779930 54.22 up up correct
HON.US Honeywell International Inc 20200116 0 181.5 182.49 180.79 182.26 2215388 175.1238 up up correct
HONE.US HarborOne Bancorp Inc 20200116 0 11.07 11.15 11.06 11.09 200549 10.8641 up up correct
HOOK.US HOOKIPA Pharma Inc 20200116 0 11.2896 11.58 11.07 11.25 49622 11.25 down down correct
HOPE.US Hope Bancorp Inc 20200116 0 14.68 14.8 14.54 14.77 439030 13.3468 up up correct
HOTH.US Hoth Therapeutics Inc 20200116 0 5.36 5.3999 5.03 5.155 33721 5.155 down up incorrect
HPK.US HighPeak Energy Inc 20200116 0 10.41 10.41 10.38 10.385 1046400 10.2699 down down correct
HQI.US HireQuest Inc 20200116 0 7 7 7 7 0 6.824
HQY.US HealthEquity Inc 20200116 0 71.6 73.98 70.58 72.94 520799 72.94 up up correct
HROW.US Harrow Health Inc 20200116 0 7.31 7.31 7.03 7.16 91968 7.16 down up incorrect
HRTX.US Heron Therapeutics Inc 20200116 0 22.7 23.11 22.5 22.91 611185 22.91 up down incorrect
HRZN.US Horizon Technology Finance Corporation 20200116 0 13.64 13.65 13.32 13.38 280158 11.2172 down down correct
HSDT.US Helius Medical Technologies Inc 20200116 0 1.13 1.3 0.99 1.26 2364508 44.1 up up correct
HSIC.US Henry Schein Inc 20200116 0 68.83 69.43 68.555 69.38 786811 69.38 up up correct
HSII.US Heidrick & Struggles International Inc 20200116 0 31.62 31.94 31.51 31.69 86378 30.4026 up up correct
HSKA.US Heska Corporation 20200116 0 98.51 110.9 98.51 106.39 223443 106.39 up down incorrect
HSON.US Hudson Global Inc 20200116 0 12.8425 13.0172 12.8425 13 7183 13 up up correct
HSQBX.US HSQBX 20200116 0 25.05 25.05 25.05 25.05 0 24.3753
HSQIX.US Henderson International Select Equity I 20200116 0 25.06 25.06 25.06 25.06 0 24.1263
HST.US Host Hotels & Resorts Inc 20200116 0 17.73 17.9 17.71 17.88 4561448 17.563 up up correct
HSTM.US HealthStream Inc 20200116 0 27.17 27.74 27.17 27.74 182331 27.74 up down incorrect
HSTO.US Histogen Inc 20200116 0 0.4168 0.425 0.41 0.42 42751 4.2 up up correct
HTBI.US HomeTrust Bancshares Inc 20200116 0 26.8 27.07 26.77 26.89 27212 26.1203 up up correct
HTBK.US Heritage Commerce Corp 20200116 0 12.46 12.59 12.46 12.55 172618 11.2259 up up correct
HTBX.US Heat Biologics Inc 20200116 0 0.37 0.386 0.286 0.3328 1230091 2.3296 down down correct
HTGM.US HTG Molecular Diagnostics Inc 20200116 0 0.67 0.68 0.65 0.67 24838 10.05
HTHT.US Huazhu Group Limited 20200116 0 38.13 38.76 38.13 38.7 1583855 38.7 up up correct
HTIA.US Healthcare Trust Inc 20200116 0 26.016 26.139 25.913 26.056 6100 22.8384 up up correct
HTLD.US Heartland Express Inc 20200116 0 21.02 21.36 20.94 21.13 272151 20.3482 up up correct
HTLF.US Heartland Financial USA Inc 20200116 0 49.75 50.23 49.69 50.15 137855 48.0746 up up correct
HTOO.US Fusion Fuel Green PLC 20200116 0 10.39 10.39 10.38 10.38 1002 10.38 down down correct
HUBG.US Hub Group Inc 20200116 0 53.95 55.04 53.45 55.04 177810 55.04 up up correct
HUGE.US FSD Pharma Inc 20200116 0 5.8 6.1855 5.8 6.06 7834 6.06 up down incorrect
HURC.US Hurco Companies Inc 20200116 0 33.45 34.05 33.45 33.49 11325 32.4577 up down incorrect
HURN.US Huron Consulting Group Inc 20200116 0 69.49 69.95 68.99 69.05 70985 69.05 down down correct
HUSN.US Hudson Capital Inc 20200116 0 1.12 1.17 1.07 1.09 52632 5.45 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20200116 0 1.247 1.26 1.1929 1.2199 40430 1.2199 down down correct
HVBC.US HV Bancorp Inc 20200116 0 17.1259 17.1259 17.1259 17.1259 300 17.1259
HWBK.US Hawthorn Bancshares Inc 20200116 0 24.0292 24.0292 23.6686 23.6779 3541 22.4927 down down correct
HWC.US Hancock Whitney Corporation 20200116 0 43.19 44 42.8501 43.71 812000 40.9079 up up correct
HWKN.US Hawkins Inc 20200116 0 42.8 42.99 42.4 42.89 16891 20.7272 up up correct
HX.US Xiaobai Maimai Inc 20200116 0 0.6501 0.67 0.62 0.6399 16022 1.9197 down down correct
HYAC.US Haymaker Acquisition Corp. III 20200116 0 10.39 10.39 10.2 10.25 17191 10.25 down down correct
HYACW.US Haymaker Acquisition Corp. III 20200116 0 1.98 1.98 1.51 1.51 1319 1.51 down down correct
HYMC.US Hycroft Mining Holding Corporation 20200116 0 10.3 10.38 10.3 10.38 447273 10.38 up up correct
HYRE.US HyreCar Inc 20200116 0 3.46 3.46 3.2 3.35 125860 3.35 down down correct
HZNP.US Horizon Therapeutics Public Limited Company 20200116 0 37.78 38.5 37.755 38.29 1409355 38.29 up up correct
IART.US Integra LifeSciences Holdings Corporation 20200116 0 58.7 60.36 58.46 60.3 654372 60.3 up up correct
IBCP.US Independent Bank Corporation 20200116 0 22.7 22.82 22.585 22.81 88122 20.8817 up up correct
IBKR.US Interactive Brokers Group Inc 20200116 0 49.01 50.77 48.96 49.79 534537 49.1153 up down incorrect
IBOC.US International Bancshares Corporation 20200116 0 42.61 43.15 42.61 43.075 147255 40.2096 up up correct
IBTX.US Independent Bank Group Inc 20200116 0 54.03 54.64 53.95 54.21 549460 51.9178 up down incorrect
ICAD.US iCAD Inc 20200116 0 9.08 9.65 9.0679 9.62 263158 9.62 up up correct
ICBK.US County Bancorp Inc 20200116 0 26.87 27 26.2627 26.88 3440 26.1383 up up correct
ICCC.US ImmuCell Corporation 20200116 0 5.0589 5.1 4.9201 5.03 10382 5.03 down down correct
ICCM.US Icecure Medical 20200116 0 0.25 0.25 0.25 0.25 2500 0.25
ICFI.US ICF International Inc 20200116 0 93.28 93.28 92.26 92.65 155040 91.3458 down down correct
ICHR.US Ichor Holdings Ltd 20200116 0 38.91 39.64 38.01 39.32 559495 39.32 up up correct
ICLK.US iClick Interactive Asia Group Limited 20200116 0 3.29 3.85 3.29 3.58 1345314 3.58 up up correct
ICLR.US ICON Public Limited Company 20200116 0 173.09 175.2 171.78 175.12 303108 175.12 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20200116 0 7.04 7.05 7.03 7.03 7785 6.0757 down down correct
ICPT.US Intercept Pharmaceuticals Inc 20200116 0 113.76 114.32 109.51 110.25 472660 110.25 down down correct
ICUI.US ICU Medical Inc 20200116 0 194.81 196.03 185.4 188.44 279012 188.44 down up incorrect
IDCC.US InterDigital Inc 20200116 0 58.12 59.97 58.12 59.585 284839 57.2502 up up correct
IDEX.US Ideanomics Inc 20200116 0 0.7039 0.72 0.6501 0.6846 481171 0.6846 down down correct
IDN.US Intellicheck Inc 20200116 0 8.9 9.1 8.46 8.62 99733 8.62 down down correct
IDRA.US Idera Pharmaceuticals Inc 20200116 0 1.91 1.98 1.8898 1.96 311313 1.96 up up correct
IDXX.US IDEXX Laboratories Inc 20200116 0 289.03 291.5 287.19 289.92 363853 289.92 up down incorrect
IDYA.US IDEAYA Biosciences Inc 20200116 0 10.85 10.9638 9.55 10.04 68468 10.04 down down correct
IEA.US Infrastructure and Energy Alternatives Inc 20200116 0 3.54 3.69 3.33 3.39 89986 3.39 down down correct
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20200116 0 0.07 0.08 0.069 0.0704 22906 0.0704 up up correct
IEP.US Icahn Enterprises L.P 20200116 0 64.61 66.149 64.51 66.03 93387 48.9113 up up correct
IESC.US IES Holdings Inc 20200116 0 26.42 26.56 26.2 26.32 13019 26.32 down down correct
IFMK.US iFresh Inc 20200116 0 0.545 0.635 0.5357 0.6051 505060 0.6051 up up correct
IFRX.US InflaRx N.V 20200116 0 4.11 4.23 3.715 3.72 828182 3.72 down up incorrect
IGIC.US International General Insurance Holdings Ltd 20200116 0 10.6 10.645 10.39 10.53 28800 9.9921 down up incorrect
IGICW.US International General Insurance Holdings Ltd 20200116 0 1.13 1.15 1.11 1.15 17517 1.15 up up correct
IGMS.US IGM Biosciences Inc 20200116 0 32.55 34.365 32.55 33.55 180704 33.55 up up correct
IHRT.US iHeartMedia Inc 20200116 0 17.64 17.66 17.3543 17.57 387907 17.57 down down correct
III.US Information Services Group Inc 20200116 0 2.61 2.71 2.6 2.7 101376 2.6647 up up correct
IIIV.US i3 Verticals Inc 20200116 0 31.2 31.46 31 31.4 152407 31.4 up up correct
IIN.US IntriCon Corporation 20200116 0 17.85 18.76 17.85 18.71 80194 18.71 up up correct
IIVI.US II 20200116 0 36.94 37.33 36.7 37.29 823970 37.29 up up correct
IKNX.US IKONICS Corporation 20200116 0 6.27 7.09 6.27 7.09 5430 7.09 up down incorrect
ILMN.US Illumina Inc 20200116 0 323.43 326.45 321.59 325.96 722654 325.96 up up correct
ILPT.US Industrial Logistics Properties Trust 20200116 0 22.33 22.62 22.115 22.38 301296 20.1665 up down incorrect
IMAC.US IMAC Holdings Inc 20200116 0 1.44 1.52 1.36 1.45 39397 1.45 up up correct
IMBI.US iMedia Brands Inc 20200116 0 3.03 3.21 2.82 3.15 127748 3.15 up up correct
IMCC.US IM Cannabis Corp 20200116 0 0.395 0.41 0.375 0.4 291831 0.4 up up correct
IMGN.US ImmunoGen Inc 20200116 0 4.95 5.04 4.76 4.83 1478027 4.83 down up incorrect
IMKTA.US Ingles Markets Incorporated 20200116 0 43.54 44.15 43.31 43.35 49680 42.3037 down up incorrect
IMMP.US Immutep Limited 20200116 0 2.11 2.15 2.0675 2.11 55658 2.11
IMMR.US Immersion Corporation 20200116 0 7.75 7.95 7.74 7.83 124497 7.83 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20200116 0 22.65 22.66 22.45 22.45 4595 20.4652 down down correct
IMRN.US Immuron Limited 20200116 0 3.52 3.6372 3.45 3.46 7959 3.46 down down correct
IMTE.US Integrated Media Technology Limited 20200116 0 9.8569 9.8977 8.5501 8.985 23501 8.985 down down correct
IMUX.US Immunic Inc 20200116 0 9.49 9.8 9.49 9.8 20515 9.8 up up correct
IMV.US IMV Inc 20200116 0 4 4.04 3.7537 4.04 79961 4.04 up up correct
IMVT.US Immunovant Inc 20200116 0 16.99 18.69 16.8 17.13 50573 17.13 up up correct
IMXI.US International Money Express Inc 20200116 0 12.04 12.36 11.74 12.3 712393 12.3 up up correct
INBK.US First Internet Bancorp 20200116 0 23.59 24.5 23.59 24.46 25105 23.9947 up up correct
INBKZ.US INBKZ 20200116 0 26.6 26.85 26.6 26.85 2600 23.8432 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20200116 0 1.2 1.36 1.05 1.36 2450 1.36 up up correct
INCY.US Incyte Corporation 20200116 0 81.08 81.57 80.29 80.62 1343488 80.62 down down correct
INDB.US Independent Bank Corp 20200116 0 80.47 81.629 80.1 81.47 128323 77.1962 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20200116 0 10.04 10.1 10.03 10.03 7100 10.03 down down correct
INDP.US Indaptus Therapeutics Inc 20200116 0 43.2 43.2 41.2 42.4 3320 42.4 down down correct
INDT.US INDUS Realty Trust Inc 20200116 0 41.16 41.16 41.16 41.16 0 39.8536
INFI.US Infinity Pharmaceuticals Inc 20200116 0 1.19 1.19 1.1798 1.19 104377 1.19
INFN.US Infinera Corporation 20200116 0 7.96 8.22 7.86 8.22 4237627 8.22 up up correct
INGN.US Inogen Inc 20200116 0 51.09 53.73 50.9289 51.79 319512 51.79 up down incorrect
INMB.US INmune Bio Inc 20200116 0 5.6101 5.8382 5.57 5.68 13358 5.68 up up correct
INMD.US InMode Ltd 20200116 0 42.65 44.969 42.56 44.72 2431314 22.36 up up correct
INO.US Inovio Pharmaceuticals Inc 20200116 0 3.4 3.425 3.32 3.4 733797 3.4
INOD.US Innodata Inc 20200116 0 1.12 1.2177 1.12 1.2177 19063 1.2177 up up correct
INOV.US Inovalon Holdings Inc 20200116 0 19.95 20.1 19.885 19.99 406603 19.99 up up correct
INPX.US Inpixon 20200116 0 4.35 4.86 4.12 4.41 2713824 4.41 up up correct
INSE.US Inspired Entertainment Inc 20200116 0 6.31 6.31 5.83 5.83 51284 5.83 down down correct
INSG.US Inseego Corp 20200116 0 8.4 8.53 8.03 8.47 1854368 8.47 up up correct
INSM.US Insmed Incorporated 20200116 0 24.15 24.36 22.45 22.69 1015083 22.69 down down correct
INTC.US Intel Corporation 20200116 0 59.26 59.84 59.07 59.66 21365530 56.7433 up up correct
INTG.US The InterGroup Corporation 20200116 0 35.99 36.63 35.99 36.63 650 36.63 up up correct
INTU.US Intuit Inc 20200116 0 274.64 276.89 273.31 276.87 834723 274.2953 up down incorrect
INTZ.US Intrusion Inc 20200116 0 6.1 6.1 6 6.1 4362 6.1
INVA.US Innoviva Inc 20200116 0 14.52 14.67 14.44 14.51 786556 14.51 down down correct
INVE.US Identiv Inc 20200116 0 6.76 6.81 6.41 6.45 90622 6.45 down up incorrect
INVO.US INVO Bioscience Inc 20200116 0 0.208 0.2385 0.208 0.2385 2799 7.6314 up up correct
IONM.US Assure Holdings Corp. Common Stock 20200116 0 1.41 1.43 1.39 1.395 5500 1.395 down down correct
IONS.US Ionis Pharmaceuticals Inc 20200116 0 62.58 62.58 60.8 61.46 1501888 61.46 down down correct
IOSP.US Innospec Inc 20200116 0 105.34 105.99 103.81 104.97 136801 102.2269 down down correct
IOVA.US Iovance Biotherapeutics Inc 20200116 0 23.35 23.98 23.2973 23.74 893354 23.74 up down incorrect
IPA.US ImmunoPrecise Antibodies Ltd 20200116 0 0.4396 0.44 0.42 0.44 99200 0.44 up up correct
IPAR.US Inter Parfums Inc 20200116 0 74.38 75 73.965 74.38 64219 72.9231
IPGP.US IPG Photonics Corporation 20200116 0 141.19 146.21 141.04 145.02 434323 145.02 up up correct
IPHA.US Innate Pharma S.A 20200116 0 7.33 7.35 7.27 7.27 16545 7.27 down down correct
IPLDP.US Interstate Power and Light Company 20200116 0 25.67 25.67 25.46 25.47 12700 23.0566 down down correct
IPWR.US Ideal Power Inc 20200116 0 2.43 2.55 2.402 2.51 46087 2.51 up up correct
IQ.US iQIYI Inc 20200116 0 23.79 23.97 23.49 23.78 4831532 23.78 down down correct
IRBT.US iRobot Corporation 20200116 0 56.43 57.9 54.19 55.88 2882537 55.88 down down correct
IRCP.US IRSA Propiedades Comerciales S.A 20200116 0 14.09 14.09 14.09 14.09 875 10.3357
IRDM.US Iridium Communications Inc 20200116 0 26.5 28.12 26.41 27.505 1106375 27.505 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20200116 0 83.2 83.8 83.2 83.6 1449 83.6 up up correct
IRIX.US IRIDEX Corporation 20200116 0 3.21 3.444 3.21 3.44 55693 3.44 up up correct
IRMD.US IRadimed Corporation 20200116 0 25.91 26.47 25.82 26.13 44289 26.13 up down incorrect
IROQ.US IF Bancorp Inc 20200116 0 22.7671 22.9 22.7671 22.9 1760 22.1368 up up correct
IRTC.US iRhythm Technologies Inc 20200116 0 84.9 89.18 84.26 89.01 562852 89.01 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20200116 0 12.87 12.91 12.595 12.71 1402458 12.71 down down correct
ISBC.US Investors Bancorp Inc 20200116 0 11.58 11.76 11.53 11.76 1557061 10.7107 up up correct
ISEE.US IVERIC bio Inc 20200116 0 6.81 6.92 6.46 6.69 567073 6.69 down down correct
ISIG.US Insignia Systems Inc 20200116 0 0.7664 0.79 0.7625 0.79 1327 5.53 up up correct
ISRG.US Intuitive Surgical Inc 20200116 0 601.59 603.8 593.06 598.29 498910 199.43 down down correct
ISSC.US Innovative Solutions and Support Inc 20200116 0 5.4773 5.51 5.32 5.4 28074 4.6437 down up incorrect
ISTR.US Investar Holding Corporation 20200116 0 24.23 24.35 24.23 24.23 6137 23.5515
ISUN.US iSun Inc 20200116 0 6.99 7 5.2 5.61 244692 5.61 down up incorrect
ITCI.US Intra 20200116 0 26.67 27.2 26.31 26.63 1042649 26.63 down down correct
ITI.US Iteris Inc 20200116 0 5.32 5.47 5.28 5.31 192656 5.31 down down correct
ITIC.US Investors Title Company 20200116 0 164.91 166.49 164 164.7 4668 136.8068 down down correct
ITMR.US Itamar Medical Ltd 20200116 0 14.89 15.3835 14.1481 15.08 9931 15.08 up up correct
ITRI.US Itron Inc 20200116 0 86.52 87.26 86.08 86.81 229763 86.81 up up correct
ITRM.US Iterum Therapeutics plc 20200116 0 4.35 4.75 4.35 4.46 38189 4.46 up down incorrect
ITRN.US Ituran Location and Control Ltd 20200116 0 26.23 26.35 25.64 25.92 62716 24.5617 down down correct
IVAC.US Intevac Inc 20200116 0 7.62 7.68 7.43 7.52 70014 7.52 down down correct
IZEA.US IZEA Worldwide Inc 20200116 0 0.2756 0.3332 0.275 0.31 492837 0.31 up up correct
JACK.US Jack in the Box Inc 20200116 0 81.2 81.61 80.15 80.43 417360 77.8789 down down correct
JAGX.US Jaguar Health Inc 20200116 0 0.795 0.86 0.77 0.8072 575192 2.4216 up up correct
JAKK.US JAKKS Pacific Inc 20200116 0 0.985 1.13 0.985 1.08 43482 10.8 up up correct
JAN.US JanOne Inc 20200116 0 3.37 4.87 3.1165 3.92 1043517 3.92 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20200116 0 152.61 153.38 149.02 151.59 520277 151.59 down up incorrect
JBHT.US J.B. Hunt Transport Services Inc 20200116 0 119.76 120.84 119.14 119.76 1119504 117.8133
JBLU.US JetBlue Airways Corporation 20200116 0 18.77 19.06 18.715 19 5806426 19 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20200116 0 89.46 90.795 88.91 89.73 80431 82.4225 up up correct
JCS.US Communications Systems Inc 20200116 0 6.31 6.6 6.31 6.49 93989 3.7816 up up correct
JD.US JD.com Inc 20200116 0 40.18 40.27 39.405 39.56 8572223 39.56 down down correct
JFIN.US Jiayin Group Inc 20200116 0 5.4 5.4085 5.31 5.31 1185 5.31 down down correct
JFU.US 9F Inc 20200116 0 9.5 9.5 9.35 9.5 8492 9.5
JG.US Aurora Mobile Limited 20200116 0 2.5703 2.62 2.5501 2.5501 9134 2.5501 down down correct
JJSF.US J & J Snack Foods Corp 20200116 0 184.47 186.49 184.2 185.95 53842 180.0005 up up correct
JKHY.US Jack Henry & Associates Inc 20200116 0 149.68 150.28 148.58 149.27 323727 145.965 down down correct
JMPNZ.US JMPNZ 20200116 0 23.24 23.84 23.2 23.68 104800 21.1754 up up correct
JNCE.US Jounce Therapeutics Inc 20200116 0 7.72 8.0215 7.3972 7.53 420027 7.53 down down correct
JOBS.US 51job Inc 20200116 0 90.41 91.75 89.68 91.72 104009 91.72 up up correct
JOUT.US Johnson Outdoors Inc 20200116 0 78.53 78.95 77.59 78.2 15915 77.0516 down down correct
JRJC.US China Finance Online Co. Limited 20200116 0 7.4036 7.65 7.0805 7.16 18142 7.16 down up incorrect
JRSH.US Jerash Holdings (US) Inc 20200116 0 6.44 6.459 6.17 6.17 1904 5.7636 down up incorrect
JRVR.US James River Group Holdings Ltd 20200116 0 41.17 41.79 40.95 41.62 157833 39.0238 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20200116 0 24.66 24.85 24.21 24.76 39164 22.1451 up down incorrect
JVA.US Coffee Holding Co. Inc 20200116 0 4.161 4.177 4.115 4.12 19852 4.12 down up incorrect
JYNT.US The Joint Corp 20200116 0 16.25 16.44 16.18 16.31 54589 16.31 up up correct
KALA.US Kala Pharmaceuticals Inc 20200116 0 5.53 6.1961 5.53 5.68 999025 5.68 up up correct
KALU.US Kaiser Aluminum Corporation 20200116 0 106.85 107.69 106.1 106.25 91367 100.5219 down up incorrect
KALV.US KalVista Pharmaceuticals Inc 20200116 0 17.12 18.1299 17.12 17.75 93125 17.75 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20200116 0 0.168 0.168 0.168 0.168 666 0.168
KBAL.US Kimball International Inc 20200116 0 21 21.44 20.96 21.43 117372 20.1022 up up correct
KBSF.US KBS Fashion Group Limited 20200116 0 2.33 2.3519 2.2201 2.32 2778 2.32 down down correct
KDMN.US Kadmon Holdings Inc 20200116 0 4.36 4.38 4.2 4.3 1406004 4.3 down up incorrect
KDNY.US Chinook Therapeutics Inc 20200116 0 6.25 6.75 6 6.7 255021 6.7 up up correct
KDP.US Keurig Dr Pepper Inc 20200116 0 27.94 28.09 27.562 27.62 4704786 26.6192 down down correct
KE.US Kimball Electronics Inc 20200116 0 17.8 18 17.74 17.82 37235 17.82 up up correct
KELYA.US Kelly Services Inc 20200116 0 22.2 22.57 22.185 22.295 74354 22.0933 up up correct
KEQU.US Kewaunee Scientific Corporation 20200116 0 12.7 12.7 12.58 12.63 8957 12.63 down down correct
KERN.US Akerna Corp 20200116 0 9.25 9.6422 8.52 8.61 247824 8.61 down down correct
KERNW.US Akerna Corp 20200116 0 0.98 1.09 0.94 0.99 93043 0.99 up up correct
KFFB.US Kentucky First Federal Bancorp 20200116 0 7.816 7.816 7.8029 7.8029 315 6.929 down up incorrect
KFRC.US Kforce Inc 20200116 0 39.64 40.4373 39.64 39.96 101322 38.4362 up down incorrect
KHC.US The Kraft Heinz Company 20200116 0 31.7 32.02 31.65 31.73 3953080 28.8559 up up correct
KIDS.US OrthoPediatrics Corp 20200116 0 47.43 48.5 46.24 47.69 110868 47.69 up up correct
KINS.US Kingstone Companies Inc 20200116 0 7.92 8.07 7.91 7.98 26151 7.5577 up up correct
KIRK.US Kirkland's Inc 20200116 0 1.23 1.34 1.17 1.27 1513762 1.27 up up correct
KLAC.US KLA Corporation 20200116 0 179.5 181.83 179.01 180.91 1197268 175.6554 up up correct
KLDO.US Kaleido Biosciences Inc 20200116 0 4.97 5.2542 4.97 5.1 102354 5.1 up down incorrect
KLIC.US Kulicke and Soffa Industries Inc 20200116 0 27.36 27.7 27.18 27.69 243182 26.8272 up up correct
KLXE.US KLX Energy Services Holdings Inc 20200116 0 5.63 5.83 5.4156 5.47 236243 27.35 down down correct
KMDA.US Kamada Ltd 20200116 0 6.45 6.54 6.4 6.5 33278 6.5 up up correct
KMPH.US KemPharm Inc 20200116 0 0.49 0.49 0.3002 0.4 264726 6.4 down down correct
KNDI.US Kandi Technologies Group Inc 20200116 0 4.75 4.89 4.7 4.75 165557 4.75
KNSA.US Kiniksa Pharmaceuticals Ltd 20200116 0 14.88 15.9844 14.29 15.62 312729 15.62 up down incorrect
KNSL.US Kinsale Capital Group Inc 20200116 0 108.03 109.7 107.595 109.11 119703 108.6717 up down incorrect
KOD.US Kodiak Sciences Inc 20200116 0 64.13 65.2365 61.72 64.91 225503 64.91 up up correct
KOPN.US Kopin Corporation 20200116 0 0.43 0.48 0.4273 0.4461 290401 0.4461 up up correct
KOR.US Corvus Gold Inc 20200116 0 1.63 1.63 1.47 1.52 36775 1.52 down down correct
KOSS.US Koss Corporation 20200116 0 1.54 1.5799 1.54 1.5652 5061 1.5652 up up correct
KPLT.US Katapult Holdings Inc 20200116 0 9.85 9.85 9.85 9.85 100 9.85
KPRX.US Kiora Pharmaceuticals Inc 20200116 0 7.2 8.07 7.2 7.6 106200 7.6 up down incorrect
KPTI.US Karyopharm Therapeutics Inc 20200116 0 18.55 19.1 18.37 18.83 758341 18.83 up up correct
KRKR.US 36Kr Holdings Inc 20200116 0 7.9 8 7.9 7.91 3580 7.91 up down incorrect
KRMD.US Repro Med Systems Inc 20200116 0 5.7 5.7 5.4204 5.44 82839 5.44 down down correct
KRNT.US Kornit Digital Ltd 20200116 0 39.64 40.7862 39.4 40.53 254550 40.53 up up correct
KRNY.US Kearny Financial Corp 20200116 0 13.43 13.54 13.4 13.42 312164 12.5629 down down correct
KRTX.US Karuna Therapeutics Inc 20200116 0 85.4 96.21 84.2 95.74 941316 95.74 up up correct
KRUS.US Kura Sushi USA Inc 20200116 0 23.58 24.0285 23.33 23.81 45463 23.81 up up correct
KRYS.US Krystal Biotech Inc 20200116 0 49.2 52.52 48.709 52.26 119447 52.26 up up correct
KSPN.US Kaspien Holdings Inc 20200116 0 2.515 2.52 2.43 2.5 13807 2.5 down down correct
KTCC.US Key Tronic Corporation 20200116 0 6.49 6.99 6.37 6.71 24805 6.71 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20200116 0 19.53 19.775 19.4 19.5 800943 19.5 down down correct
KTRA.US Kintara Therapeutics Inc 20200116 0 0.609 0.648 0.6 0.6281 220319 0.6281 up up correct
KURA.US Kura Oncology Inc 20200116 0 12.98 13.14 12.86 12.96 223897 12.96 down down correct
KVHI.US KVH Industries Inc 20200116 0 10.98 11.06 10.79 10.83 26748 10.83 down up incorrect
KXIN.US Kaixin Auto Holdings 20200116 0 1.28 1.28 1.2598 1.2644 5590 1.2644 down down correct
KZIA.US Kazia Therapeutics Limited 20200116 0 4.67 4.7 4.4557 4.64 9883 4.64 down up incorrect
KZR.US Kezar Life Sciences Inc 20200116 0 3.17 3.41 3.17 3.35 41476 3.35 up up correct
LAKE.US Lakeland Industries Inc 20200116 0 11.1777 11.1777 11.06 11.12 2235 11.12 down down correct
LAMR.US Lamar Advertising Company (REIT) 20200116 0 91.01 92.47 90.57 92.42 309480 85.7501 up up correct
LANC.US Lancaster Colony Corporation 20200116 0 161.46 163.08 160.2575 161.57 71524 156.0173 up up correct
LAND.US Gladstone Land Corporation 20200116 0 13.4 13.475 13.32 13.44 122028 12.6187 up up correct
LARAX.US LARAX 20200116 0 10.11 10.11 10.11 10.11 0 9.1503
LARK.US Landmark Bancorp Inc 20200116 0 22.585 22.585 22.585 22.585 141 20.1328
LASR.US nLIGHT Inc 20200116 0 21.36 21.9 21.36 21.65 336400 21.65 up up correct
LAUR.US Laureate Education Inc 20200116 0 18.02 18.2 17.97 18.15 496808 10.2061 up up correct
LAWS.US Lawson Products Inc 20200116 0 55.24 56.5 54.63 55.82 17430 55.82 up up correct
LAZR.US Luminar Technologies Inc 20200116 0 10.5 10.55 10.5 10.5 90009 10.5
LBAI.US Lakeland Bancorp Inc 20200116 0 16.99 17.08 16.95 17.03 111113 15.809 up up correct
LBC.US Luther Burbank Corporation 20200116 0 11.59 11.77 11.59 11.76 27273 11.1681 up up correct
LBRDA.US Liberty Broadband Corporation 20200116 0 129.38 129.885 128.144 129.03 53848 129.03 down up incorrect
LBRDK.US Liberty Broadband Corporation 20200116 0 130.63 130.91 129.3 130.14 651013 130.14 down down correct
LBTYA.US Liberty Global plc 20200116 0 21.38 21.65 21.38 21.47 1143559 21.47 up down incorrect
LBTYK.US Liberty Global plc 20200116 0 20.58 20.75 20.54 20.61 1455808 20.61 up down incorrect
LCA.US Landcadia Holdings IV Inc 20200116 0 9.985 9.985 9.87 9.88 520 9.88 down up incorrect
LCNB.US LCNB Corp 20200116 0 18.19 18.5 18.19 18.22 7759 16.6479 up down incorrect
LCRDX.US LCRDX 20200116 0 10.11 10.11 10.11 10.11 0 8.946
LCUT.US Lifetime Brands Inc 20200116 0 7.06 7.25 6.83 7.22 11918 7.0006 up up correct
LE.US Lands' End Inc 20200116 0 15.58 15.7 14.86 14.91 175278 14.91 down down correct
LECO.US Lincoln Electric Holdings Inc 20200116 0 96.44 97.46 96.24 97.46 200610 94.1244 up up correct
LEDS.US SemiLEDs Corporation 20200116 0 2 2.05 1.98 2 24732 2
LEE.US Lee Enterprises Incorporated 20200116 0 1.32 1.36 1.3 1.33 216934 13.3 up up correct
LEGH.US Legacy Housing Corporation 20200116 0 15.11 15.24 14.55 14.74 40214 14.74 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20200116 0 10.16 10.16 10.16 10.16 0 35.218
LEVL.US Level One Bancorp Inc 20200116 0 25.59 25.6 25.49 25.52 3406 25.0668 down down correct
LEXX.US Lexaria Bioscience Corp 20200116 0 0.4703 0.5009 0.4703 0.5 3734 15 up up correct
LFMD.US LifeMD Inc 20200116 0 0.705 0.705 0.605 0.6924 5608 0.6924 down up incorrect
LFUS.US Littelfuse Inc 20200116 0 192.86 193.355 190.855 192.33 97085 188.9847 down down correct
LFVN.US LifeVantage Corporation 20200116 0 15.58 15.85 15.458 15.53 82129 15.53 down down correct
LGIH.US LGI Homes Inc 20200116 0 79.96 80.3 78.53 78.94 205610 78.94 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20200116 0 91.99 93.51 91.69 92.53 311290 92.53 up down incorrect
LGO.US Largo Resources Ltd 20200116 0 0.8765 0.879 0.8331 0.8331 321257 8.331 down down correct
LHCG.US LHC Group Inc 20200116 0 142.25 143.79 141.77 143.18 170392 143.18 up up correct
LIFE.US aTyr Pharma Inc 20200116 0 6.83 7.13 6.6001 7.06 182986 7.06 up down incorrect
LILA.US Liberty Latin America Ltd 20200116 0 19.05 19.34 18.94 19.13 82694 18.0302 up up correct
LILAK.US Liberty Latin America Ltd 20200116 0 19.28 19.48 19.08 19.24 417192 18.1168 down down correct
LINC.US Lincoln Educational Services Corporation 20200116 0 2.27 2.27 2.27 2.27 174 2.27
LIND.US Lindblad Expeditions Holdings Inc 20200116 0 17.93 18.06 17.6 17.74 241645 17.74 down up incorrect
LINK.US Interlink Electronics Inc 20200116 0 4.46 4.48 4.41 4.4701 3273 4.4701 up up correct
LIQT.US LiqTech International Inc 20200116 0 6.28 6.49 6.19 6.44 194765 6.44 up down incorrect
LITE.US Lumentum Holdings Inc 20200116 0 76.97 77.95 76.75 77.75 1648967 77.75 up up correct
LIVE.US Live Ventures Incorporated 20200116 0 7.45 7.95 7.45 7.95 2223 7.95 up up correct
LIVN.US LivaNova PLC 20200116 0 74.79 75.45 74.41 75.16 265096 75.16 up down incorrect
LIVX.US LiveXLive Media Inc 20200116 0 1.52 1.7588 1.52 1.73 138099 1.73 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20200116 0 0.565 0.645 0.565 0.645 1717 3.87 up up correct
LJPC.US La Jolla Pharmaceutical Company 20200116 0 8.06 8.45 7.767 7.905 1008909 7.905 down down correct
LK.US Luckin Coffee Inc 20200116 0 0.06 0.06 0.06 0.06 1000 0.06
LKCO.US Luokung Technology Corp 20200116 0 1.31 1.33 1.27 1.29 284783 1.29 down down correct
LKFN.US Lakeland Financial Corporation 20200116 0 48.74 49.45 48.67 49.44 93348 47.0288 up up correct
LKQ.US LKQ Corporation 20200116 0 34.1 34.77 33.97 34.745 1478707 34.594 up down incorrect
LLL.US JX Luxventure Ltd 20200116 0 2.33 2.3519 2.2201 2.32 2778 2.32 down down correct
LLNW.US Limelight Networks Inc 20200116 0 4.93 5.41 4.9 5.28 3073306 5.28 up up correct
LMAT.US LeMaitre Vascular Inc 20200116 0 37.72 37.81 36.77 37 164910 36.2194 down down correct
LMB.US Limbach Holdings Inc 20200116 0 4.15 4.56 4.15 4.54 64796 4.54 up down incorrect
LMFA.US LM Funding America Inc 20200116 0 0.796 0.796 0.77 0.78 40224 3.9 down up incorrect
LMNL.US Liminal BioSciences Inc 20200116 0 11.55 11.55 10.9915 11.0001 3311 11.0001 down down correct
LMNR.US Limoneira Company 20200116 0 20.12 20.73 19.975 20.7 85533 19.9089 up up correct
LMPX.US LMP Automotive Holdings Inc 20200116 0 40 49 39.8019 45.03 488250 45.03 up up correct
LMRK.US Landmark Infrastructure Partners LP 20200116 0 16.45 16.7799 16.34 16.72 68265 14.5491 up up correct
LMRKN.US Landmark Infrastructure Partners LP 20200116 0 26.254 26.33 26.254 26.26 2202 22.8411 up up correct
LMRKO.US Landmark Infrastructure Partners LP 20200116 0 25.91 25.91 25.73 25.8605 7063 22.0379 down down correct
LMRKP.US Landmark Infrastructure Partners LP 20200116 0 26.5147 26.5147 26.0265 26.0265 1024 22.4879 down down correct
LMST.US Limestone Bancorp Inc 20200116 0 16.91 17.2 16.91 17.2 912 17.2 up up correct
LNDC.US Landec Corporation 20200116 0 11.16 11.21 11 11.12 201010 11.12 down down correct
LNT.US Alliant Energy Corporation 20200116 0 56.49 56.79 56.26 56.78 1304617 53.6138 up up correct
LNTH.US Lantheus Holdings Inc 20200116 0 19.11 19.23 18.585 18.86 800867 18.86 down down correct
LOAN.US Manhattan Bridge Capital Inc 20200116 0 6.32 6.34 6.29 6.33 22299 5.4781 up down incorrect
LOB.US Live Oak Bancshares Inc 20200116 0 18.86 19.065 18.77 18.82 83061 18.6789 down down correct
LOCO.US El Pollo Loco Holdings Inc 20200116 0 14.9 15 14.64 14.69 284307 14.69 down down correct
LOGC.US LogicBio Therapeutics Inc 20200116 0 7.29 7.6676 7.2 7.52 46134 7.52 up up correct
LOGI.US Logitech International S.A 20200116 0 47.01 47.03 46.74 46.96 159813 45.9217 down down correct
LOOP.US Loop Industries Inc 20200116 0 9.96 10.4 9.9 9.91 34286 9.91 down down correct
LOPE.US Grand Canyon Education Inc 20200116 0 95.83 97.35 95.44 96.17 352742 96.17 up up correct
LORL.US Loral Space & Communications Inc 20200116 0 32.86 33.53 32.81 33.37 60275 24.2518 up down incorrect
LOTZ.US CarLotz Inc 20200116 0 10.07 10.07 10.05 10.05 25256 10.05 down down correct
LOTZW.US CarLotz Inc 20200116 0 0.85 0.85 0.85 0.85 4838 0.85
LOVE.US The Lovesac Company 20200116 0 13.12 13.9501 13 13.77 411155 13.77 up up correct
LPCN.US Lipocine Inc 20200116 0 0.45 0.575 0.44 0.5699 5992053 0.5699 up down incorrect
LPLA.US LPL Financial Holdings Inc 20200116 0 98.33 99.01 98.33 98.86 440875 96.8326 up up correct
LPRO.US Open Lending Corporation 20200116 0 10.4558 10.48 10.4425 10.47 67095 10.47 up up correct
LPSN.US LivePerson Inc 20200116 0 40.85 41.29 40.61 40.94 433014 40.94 up up correct
LPTH.US LightPath Technologies Inc 20200116 0 0.67 0.7 0.6599 0.679 41422 0.679 up down incorrect
LPTX.US Leap Therapeutics Inc 20200116 0 1.57 1.63 1.52 1.56 306164 1.56 down down correct
LQDA.US Liquidia Corporation 20200116 0 6.13 6.15 5.908 6.1 186899 6.1 down down correct
LQDT.US Liquidity Services Inc 20200116 0 5.75 5.95 5.735 5.91 59075 5.91 up up correct
LRCX.US Lam Research Corporation 20200116 0 301.82 307.258 300.9516 305.95 1606960 298.2655 up up correct
LRFC.US Logan Ridge Finance Corp 20200116 0 8.93 8.98 8.83 8.87 159023 8.0925 down down correct
LRMR.US Larimar Therapeutics Inc 20200116 0 1.27 1.3321 1.26 1.29 18053 15.48 up up correct
LSBK.US Lake Shore Bancorp Inc 20200116 0 15.25 15.25 15.25 15.25 37 14.1634
LSCC.US Lattice Semiconductor Corporation 20200116 0 20.87 21.44 20.87 21.28 1152881 21.28 up up correct
LSTR.US Landstar System Inc 20200116 0 119.03 119.32 116.971 117.41 370937 114.3503 down up incorrect
LSXMA.US The Liberty SiriusXM Group 20200116 0 49.42 49.72 48.85 49.48 557379 49.48 up up correct
LSXMK.US The Liberty SiriusXM Group 20200116 0 50 50.2 49.3 50.04 857436 49.2244 up up correct
LTAFX.US Altst Strgs Fd A 20200116 0 7 7 7 7 0 6.3367
LTBR.US Lightbridge Corporation 20200116 0 4.81 4.98 4.81 4.91 16426 4.91 up up correct
LTCFX.US Alternative Strategies Fund Class C 20200116 0 6.74 6.74 6.74 6.74 0 6.0854
LTIFX.US LTIFX 20200116 0 7.03 7.03 7.03 7.03 0 7.03
LTRPA.US Liberty TripAdvisor Holdings Inc 20200116 0 7.63 7.71 7.53 7.67 482361 7.67 up up correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20200116 0 8.21 8.4 8.21 8.39 10724 8.39 up up correct
LTRX.US Lantronix Inc 20200116 0 3.69 3.7751 3.6414 3.75 54760 3.75 up up correct
LULU.US Lululemon Athletica Inc 20200116 0 245 245.52 241.79 243.71 1409674 243.71 down down correct
LUMO.US Lumos Pharma Inc 20200116 0 1.97 2.1 1.94 1.99 287770 17.91 up up correct
LUNA.US Luna Innovations Incorporated 20200116 0 8.36 8.5 8.29 8.5 249938 8.5 up up correct
LVO.US LiveOne Inc 20200116 0 1.52 1.759 1.52 1.73 138100 1.73 up up correct
LVOX.US LiveVox Holding Inc 20200116 0 10.04 10.04 10.04 10.04 29200 10.04
LVOXU.US LiveVox Holdings Inc Unit 20200116 0 10.22 10.38 10.21 10.38 22400 10.38 up up correct
LWAY.US Lifeway Foods Inc 20200116 0 2.18 2.44 2.18 2.3715 74594 2.3715 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20200116 0 0.76 0.77 0.75 0.7526 109079 0.7526 down down correct
LX.US LexinFintech Holdings Ltd 20200116 0 14.1 14.38 14.07 14.26 2217448 14.26 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20200116 0 4.35 4.47 4.175 4.24 710327 4.24 down down correct
LYFT.US Lyft Inc 20200116 0 47.55 47.55 46.11 46.83 3357505 46.83 down up incorrect
LYL.US Dragon Victory International Limited 20200116 0 1.5 1.55 1.1 1.3 36181 1.3 down up incorrect
LYTS.US LSI Industries Inc 20200116 0 6.33 6.34 6.26 6.28 68489 5.9583 down down correct
MACK.US Merrimack Pharmaceuticals Inc 20200116 0 3.16 3.2 3.1 3.15 47445 3.15 down down correct
MANH.US Manhattan Associates Inc 20200116 0 84.93 85.82 84.56 85.29 283669 85.29 up down incorrect
MANT.US ManTech International Corporation 20200116 0 82.31 82.73 81.54 81.79 94766 78.8914 down down correct
MAPS.US WM Technology Inc 20200116 0 9.97 10.02 9.97 10.02 500300 10.02 up up correct
MAR.US Marriott International Inc 20200116 0 147.98 149.04 147.5 149.02 804480 148.4249 up up correct
MARA.US Marathon Digital Holdings Inc 20200116 0 0.99 1.04 0.94 1.0175 138166 1.0175 up down incorrect
MARK.US Remark Holdings Inc 20200116 0 0.597 0.62 0.55 0.62 110711 0.62 up up correct
MARPS.US Marine Petroleum Trust 20200116 0 2.02 2.0495 2.0004 2.0495 1084 1.7655 up up correct
MASI.US Masimo Corporation 20200116 0 166.92 170.1 166.92 169.83 278895 169.83 up up correct
MAT.US Mattel Inc 20200116 0 14.14 14.4546 13.9096 14.01 3885130 14.01 down down correct
MATW.US Matthews International Corporation 20200116 0 38.44 40.19 38.44 39.99 117564 38.054 up down incorrect
MBCN.US Middlefield Banc Corp 20200116 0 25.5 25.55 25.31 25.34 3027 23.8982 down up incorrect
MBII.US Marrone Bio Innovations Inc 20200116 0 1.07 1.1 1.06 1.08 130925 1.08 up down incorrect
MBIN.US Merchants Bancorp 20200116 0 19.94 20.08 18.36 19.11 62382 18.6291 down up incorrect
MBINO.US Merchants Bancorp 20200116 0 26.25 26.75 26.06 26.73 27500 23.7629 up up correct
MBINP.US Merchants Bancorp 20200116 0 27.42 27.42 27.42 27.42 600 24.0292
MBIO.US Mustang Bio Inc 20200116 0 4.09 4.62 3.96 4.52 1043439 4.52 up up correct
MBNKP.US Medallion Bank 20200116 0 25.84 25.92 25.7 25.86 8000 21.3264 up down incorrect
MBOT.US Microbot Medical Inc 20200116 0 11.87 12.2 11.65 12.14 753728 12.14 up down incorrect
MBRX.US Moleculin Biotech Inc 20200116 0 0.955 0.97 0.94 0.95 29097 5.7 down down correct
MBUU.US Malibu Boats Inc 20200116 0 41.1 42.25 41.1 41.74 98831 41.74 up up correct
MBWM.US Mercantile Bank Corporation 20200116 0 35.14 35.77 35.075 35.56 23148 32.747 up down incorrect
MCBC.US Macatawa Bank Corporation 20200116 0 10.85 10.9 10.8 10.86 52927 10.0586 up up correct
MCBS.US MetroCity Bankshares Inc 20200116 0 18.22 19 18.22 18.93 55700 17.9352 up down incorrect
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20200116 0 13.02 13.02 13.02 13.02 0 11.6017
MCFT.US MasterCraft Boat Holdings Inc 20200116 0 15.25 15.75 15.17 15.17 133022 15.17 down down correct
MCHP.US Microchip Technology Incorporated 20200116 0 108.35 109.34 107.49 108.82 4878636 53.064 up up correct
MCHX.US Marchex Inc 20200116 0 3.79 3.8815 3.74 3.76 58025 3.76 down down correct
MCRB.US Seres Therapeutics Inc 20200116 0 3.3 3.5256 3.24 3.48 225784 3.48 up up correct
MCRI.US Monarch Casino & Resort Inc 20200116 0 51.26 52.61 51.25 52.54 69471 52.54 up up correct
MDB.US MongoDB Inc 20200116 0 153.26 154.8423 149.61 151.9 1029117 151.9 down up incorrect
MDGL.US Madrigal Pharmaceuticals Inc 20200116 0 87.37 87.86 85.085 85.72 266534 85.72 down down correct
MDGS.US Medigus Ltd 20200116 0 1.8875 1.9341 1.8875 1.9 4732 1.9 up down incorrect
MDIA.US MediaCo Holding Inc 20200116 0 4.25 4.6004 4.25 4.5 2696 4.5 up down incorrect
MDJH.US MDJM Ltd 20200116 0 2.9 2.94 2.9 2.94 705 2.94 up up correct
MDLZ.US Mondelez International Inc 20200116 0 54.83 55.34 54.79 55.19 5481791 53.0872 up up correct
MDNA.US Medicenna Therapeutics Corp 20200116 0 2.288 2.49 2.288 2.42 40076 2.42 up up correct
MDRR.US Medalist Diversified REIT Inc 20200116 0 3.82 3.9 3.8111 3.8226 7469 3.5921 up up correct
MDRX.US Allscripts Healthcare Solutions Inc 20200116 0 9.73 9.88 9.68 9.85 3778538 9.85 up down incorrect
MDVL.US Medavail Holdings Inc 20200116 0 1.33 1.4 1.27 1.3534 9283 16.2408 up up correct
MDWD.US MediWound Ltd 20200116 0 3.06 3.07 3 3 79065 3 down down correct
MDWT.US Midwest Holding Inc 20200116 0 0.066 0.066 0.066 0.066 2 33
MDXG.US MiMedx Group Inc 20200116 0 6.505 6.71 6.1 6.34 756197 6.34 down down correct
MEDP.US Medpace Holdings Inc 20200116 0 89.1 91.15 88.98 91.04 178679 91.04 up down incorrect
MEDS.US TRxADE HEALTH Inc 20200116 0 1.1 1.24 1.1 1.24 530 7.44 up up correct
MEIP.US MEI Pharma Inc 20200116 0 2.41 2.43 2.2746 2.35 647010 2.35 down down correct
MELI.US MercadoLibre Inc 20200116 0 665.83 667.11 653.37 666.46 315478 666.46 up up correct
MEOH.US Methanex Corporation 20200116 0 40.06 40.5736 39.33 39.42 454236 38.0125 down down correct
MERC.US Mercer International Inc 20200116 0 12.22 12.86 12.22 12.78 330052 11.9606 up up correct
MESA.US Mesa Air Group Inc 20200116 0 9.01 9.46 9.01 9.36 247338 9.36 up up correct
MESO.US Mesoblast Limited 20200116 0 8.28 8.4 8.24 8.31 48258 8.31 up down incorrect
METC.US Ramaco Resources Inc 20200116 0 3.76 3.83 3.7 3.76 27803 3.76
MFH.US Mercurity Fintech Holding Inc 20200116 0 1 1.0299 0.98 0.98 19041 1.96 down down correct
MFIN.US Medallion Financial Corp 20200116 0 6.9 7.07 6.9 6.92 36136 6.92 up up correct
MGEE.US MGE Energy Inc 20200116 0 78.64 79.47 78.49 79.1 67194 75.8991 up up correct
MGI.US MoneyGram International Inc 20200116 0 2.43 2.8 2.31 2.72 6958031 2.72 up up correct
MGIC.US Magic Software Enterprises Ltd 20200116 0 10.59 10.59 10.46 10.54 12249 10.0967 down down correct
MGLN.US Magellan Health Inc 20200116 0 77.09 78.66 77 77.91 78710 77.91 up up correct
MGNI.US Magnite Inc 20200116 0 10.35 10.5124 10.25 10.31 1271734 10.31 down down correct
MGNX.US MacroGenics Inc 20200116 0 11.85 11.94 11.36 11.59 407214 11.59 down up incorrect
MGPI.US MGP Ingredients Inc 20200116 0 52.48 53.33 52.37 52.78 111960 51.6931 up down incorrect
MGRC.US McGrath RentCorp 20200116 0 79.62 79.95 77.82 78.67 107074 75.2384 down down correct
MGTA.US Magenta Therapeutics Inc 20200116 0 14.23 14.6 13.9138 14.38 120615 14.38 up down incorrect
MGTX.US MeiraGTx Holdings plc 20200116 0 20.39 20.79 20.2 20.62 95786 20.62 up up correct
MHLD.US Maiden Holdings Ltd 20200116 0 0.8505 0.895 0.8505 0.8676 76234 0.8676 up down incorrect
MICT.US MICT Inc 20200116 0 1.18 1.2288 1.13 1.13 42631 1.13 down down correct
MIDD.US The Middleby Corporation 20200116 0 109.73 110.17 108.93 109.67 214200 109.67 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20200116 0 0.2 0.2 0.2 0.2 17601 0.2
MIME.US Mimecast Limited 20200116 0 49.45 50.28 49.23 50.01 521427 50.01 up up correct
MIND.US MIND Technology Inc 20200116 0 3 3.055 2.96 3 8143 3
MINDP.US MIND Technology Inc 20200116 0 24.5 24.63 24.46 24.5225 4827 20.465 up up correct
MINM.US Minim Inc. Common Stock 20200116 0 1.27 1.27 1.25 1.25 1500 1.25 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20200116 0 18.9 22.2635 18.7467 21.58 314384 21.58 up up correct
MIST.US Milestone Pharmaceuticals Inc 20200116 0 18 18.9599 17.65 18.59 42543 18.59 up up correct
MITK.US Mitek Systems Inc 20200116 0 9.22 9.69 9.15 9.6 499642 9.6 up up correct
MITO.US Stealth BioTherapeutics Corp 20200116 0 3.05 3.1 3 3.08 109243 3.08 up down incorrect
MKD.US Molecular Data Inc 20200116 0 4.25 4.38 4.16 4.16 16390 4.16 down down correct
MKSI.US MKS Instruments Inc 20200116 0 113.99 115.78 113.97 115.5 440755 114.2599 up down incorrect
MKTX.US MarketAxess Holdings Inc 20200116 0 368.91 374.65 368.225 370.01 259103 366.0311 up up correct
MKTY.US Mechanical Technology Incorporated 20200116 0 0.872 0.905 0.8 0.8998 12275 0.8998 up up correct
MLAB.US Mesa Laboratories Inc 20200116 0 263.7 266 259.4 262.33 36059 261.0696 down up incorrect
MLCO.US Melco Resorts & Entertainment Limited 20200116 0 23.78 24.22 23.63 24.22 1515607 23.9976 up up correct
MLHR.US Herman Miller Inc 20200116 0 41.26 41.63 41.0357 41.25 336363 40.2907 down down correct
MLKN.US MillerKnoll Inc 20200116 0 41.26 41.63 41.0357 41.25 336363 40.1106 down up incorrect
MLVF.US Malvern Bancorp Inc 20200116 0 21.87 22.09 21.85 21.94 2988 21.94 up up correct
MMAT.US Meta Materials Inc 20200116 0 1.36 1.36 1.26 1.3 170550 1.3 down up incorrect
MMLP.US Martin Midstream Partners L.P 20200116 0 4.74 4.85 4.685 4.72 160710 4.4235 down down correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20200116 0 1.37 1.38 1.35 1.38 39943 1.38 up up correct
MMSI.US Merit Medical Systems Inc 20200116 0 37.57 38.39 36.73 36.82 1152605 36.82 down down correct
MMYT.US MakeMyTrip Limited 20200116 0 25.17 25.37 24.515 24.84 175600 24.84 down up incorrect
MNDO.US MIND C.T.I. Ltd 20200116 0 2.53 2.53 2.5128 2.52 1859 2.0411 down down correct
MNDT.US Mandiant Inc. 20200116 0 17.34 17.53 17.3 17.37 3212289 17.37 up up correct
MNKD.US MannKind Corporation 20200116 0 1.52 1.57 1.5 1.57 2335463 1.57 up up correct
MNOV.US MediciNova Inc 20200116 0 6.87 6.87 6.7447 6.83 68870 6.83 down up incorrect
MNPR.US Monopar Therapeutics Inc 20200116 0 18.77 19.49 17.22 17.71 35739 17.71 down down correct
MNRO.US Monro Inc 20200116 0 76.95 77.46 75.84 76.25 232203 73.7214 down down correct
MNSB.US MainStreet Bancshares Inc 20200116 0 23.44 23.44 23.18 23.18 4359 23.18 down down correct
MNST.US Monster Beverage Corporation 20200116 0 66.15 67.17 65.97 67.1 2614386 67.1 up up correct
MNTV.US Momentive Global Inc 20200116 0 20.02 20.63 19.725 20.49 1711131 20.49 up up correct
MNTX.US Manitex International Inc 20200116 0 5.64 5.8 5.64 5.8 5890 5.8 up up correct
MODV.US ModivCare Inc 20200116 0 66.34 66.77 65.86 66.76 52535 64.8575 up up correct
MOFG.US MidWestOne Financial Group Inc 20200116 0 34.52 35.07 34.18 34.58 36109 32.282 up up correct
MOGO.US Mogo Inc 20200116 0 2.7632 2.81 2.7632 2.81 1964 2.81 up up correct
MOHO.US ECMOHO Limited 20200116 0 7.63 7.63 7.4332 7.4332 580 7.4332 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20200116 0 21.65 21.9 20.85 21.05 30634 21.05 down down correct
MOMO.US Momo Inc 20200116 0 39.63 39.83 37.81 37.98 2891756 35.1522 down up incorrect
MOR.US MorphoSys AG 20200116 0 33.1 33.59 33.1 33.56 80844 33.56 up up correct
MORF.US Morphic Holding Inc 20200116 0 19.88 20.5 19.8 20.14 72767 20.14 up up correct
MORN.US Morningstar Inc 20200116 0 158.8 160.72 158.4379 159.97 46820 158.1455 up up correct
MOSY.US MoSys Inc 20200116 0 1.89 1.95 1.88 1.92 9784 1.92 up up correct
MOTS.US Motus GI Holdings Inc 20200116 0 2.27 2.3687 2.13 2.21 134525 2.21 down down correct
MOXC.US Moxian Inc 20200116 0 2.02 2.026 2.02 2.026 1070 2.026 up up correct
MPAA.US Motorcar Parts of America Inc 20200116 0 21.48 22.33 21.48 22.28 65517 22.28 up down incorrect
MPB.US Mid Penn Bancorp Inc 20200116 0 28 28 27.75 28 8695 26.1612
MPWR.US Monolithic Power Systems Inc 20200116 0 179.56 180.6 178.53 180.34 388151 177.9854 up up correct
MRAM.US Everspin Technologies Inc 20200116 0 5.02 5.1032 4.9 4.96 119405 4.96 down down correct
MRBK.US Meridian Corporation 20200116 0 20.04 20.39 20 20.39 35664 18.9186 up down incorrect
MRCC.US Monroe Capital Corporation 20200116 0 11.72 11.86 11.72 11.8 82046 9.3787 up down incorrect
MRCY.US Mercury Systems Inc 20200116 0 75.59 76.36 75.11 75.8 261738 75.8 up up correct
MREO.US Mereo BioPharma Group plc 20200116 0 2.29 2.3 2.096 2.16 174878 2.16 down down correct
MRIN.US Marin Software Incorporated 20200116 0 1.72 1.72 1.57 1.63 33536 1.63 down down correct
MRKR.US Marker Therapeutics Inc 20200116 0 3.05 3.28 3.05 3.25 253754 3.25 up up correct
MRLN.US Marlin Business Services Corp 20200116 0 21.44 21.785 21.005 21.51 22595 19.7018 up up correct
MRNA.US Moderna Inc 20200116 0 21.68 21.87 20.77 21.01 4928102 21.01 down down correct
MRNS.US Marinus Pharmaceuticals Inc 20200116 0 2.3 2.5 2.25 2.3 526870 9.2
MRSN.US Mersana Therapeutics Inc 20200116 0 6.21 7.69 5.79 7.61 1353835 7.61 up down incorrect
MRTN.US Marten Transport Ltd 20200116 0 21.6 21.81 21.41 21.65 184383 13.41 up up correct
MRTX.US Mirati Therapeutics Inc 20200116 0 98.23 99.1 95.2 97.43 850384 97.43 down down correct
MRUS.US Merus N.V 20200116 0 15.98 17.88 15.88 17.75 459199 17.75 up up correct
MRVL.US Marvell Technology Inc 20200116 0 27.12 28.36 27.08 28.25 23666369 27.9626 up up correct
MSBI.US Midland States Bancorp Inc 20200116 0 28.7 28.87 28.66 28.83 58143 25.8961 up up correct
MSEX.US Middlesex Water Company 20200116 0 63.43 64.81 63.43 64.77 51130 63.0025 up up correct
MSFDX.US Mlt Strgy Grwt A 20200116 0 13.52 13.52 13.52 13.52 0 11.987
MSFIX.US The Multi 20200116 0 13.77 13.77 13.77 13.77 0 12.2082
MSFT.US Microsoft Corporation 20200116 0 164.35 166.24 164.03 166.17 23865359 163.0613 up up correct
MSFYX.US The Multi 20200116 0 13.19 13.19 13.19 13.19 0 11.6944
MSTR.US MicroStrategy Incorporated 20200116 0 147.12 147.96 146.08 146.72 35749 146.72 down up incorrect
MSVB.US Mid 20200116 0 13.4201 13.4201 13.4201 13.4201 161 13.2236
MTBC.US CareCloud Inc 20200116 0 4.637 4.82 4.57 4.81 42770 4.81 up up correct
MTBCP.US CareCloud Inc 20200116 0 27.2208 27.69 27.2208 27.48 17776 22.6202 up up correct
MTC.US Mmtec Inc 20200116 0 2.08 2.1 2.01 2.0436 10252 2.0436 down up incorrect
MTEM.US Molecular Templates Inc 20200116 0 13.83 14.22 13.68 13.97 154379 13.97 up up correct
MTLS.US Materialise NV 20200116 0 18.95 19.2151 18.73 18.78 81310 18.78 down down correct
MTP.US Midatech Pharma plc 20200116 0 0.9 0.9499 0.9 0.9096 40203 4.548 up up correct
MTRX.US Matrix Service Company 20200116 0 21.29 21.6 21.27 21.365 80886 21.365 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20200116 0 27.91 28.755 27.79 28.49 420638 28.49 up up correct
MU.US Micron Technology Inc 20200116 0 56.8 57.84 56.76 57.68 22732675 57.5995 up down incorrect
MUDS.US Mudrick Capital Acquisition Corporation II 20200116 0 10.3 10.38 10.3 10.38 447273 10.38 up up correct
MUDSW.US Mudrick Capital Acquisition Corporation II 20200116 0 0.79 0.79 0.7 0.74 31285 0.74 down down correct
MULN.US Mullen Automotive Inc 20200116 0 3.6 3.78 3.56 3.72 46600 3.72 up down incorrect
MVBF.US MVB Financial Corp 20200116 0 22.25 22.6 22.25 22.38 22162 21.6224 up up correct
MVIS.US MicroVision Inc 20200116 0 0.7283 0.75 0.7101 0.7499 300433 0.7499 up up correct
MVST.US Microvast Holdings Inc 20200116 0 9.98 10.02 9.98 10.02 171000 10.02 up up correct
MYFW.US First Western Financial Inc 20200116 0 16.31 16.85 16.31 16.64 3229 16.64 up up correct
MYGN.US Myriad Genetics Inc 20200116 0 29.62 29.91 28.61 28.92 703186 28.92 down down correct
MYMD.US MyMD Pharmaceuticals Inc 20200116 0 3.42 3.55 3.3769 3.5 104563 7 up down incorrect
MYRG.US MYR Group Inc 20200116 0 31.64 32.195 31.56 32.09 32415 32.09 up up correct
MYSZ.US My Size Inc 20200116 0 3.5 3.5 3.09 3.23 332725 3.23 down down correct
NAII.US Natural Alternatives International Inc 20200116 0 8.8787 9.21 8.45 9.0361 15644 9.0361 up up correct
NAKD.US Naked Brand Group Limited 20200116 0 1.16 1.3 1.15 1.2 33201 18 up down incorrect
NAOV.US NanoVibronix Inc 20200116 0 2.89 2.9 2.89 2.9 3064 2.9 up up correct
NATH.US Nathan's Famous Inc 20200116 0 71.4 73.14 71.01 72.93 15316 69.7141 up up correct
NATI.US National Instruments Corporation 20200116 0 44.92 45.48 44.59 45.47 867402 43.0995 up down incorrect
NATR.US Nature's Sunshine Products Inc 20200116 0 9.75 9.78 9.66 9.66 5777 9.1486 down down correct
NAVI.US Navient Corporation 20200116 0 13.59 13.67 13.52 13.62 2006135 12.2636 up up correct
NBEV.US NewAge Inc 20200116 0 2.04 2.05 1.92 1.94 3083756 1.94 down down correct
NBIX.US Neurocrine Biosciences Inc 20200116 0 107.01 107.67 104.99 106.33 661914 106.33 down down correct
NBN.US Northeast Bank 20200116 0 20.5 21.005 20.5 20.5 18869 20.4294
NBRV.US Nabriva Therapeutics plc 20200116 0 1.45 1.49 1.43 1.49 122252 14.9 up up correct
NBSE.US NeuBase Therapeutics Inc 20200116 0 6.4 6.72 6.38 6.58 97939 6.58 up up correct
NBTB.US NBT Bancorp Inc 20200116 0 40.67 41.04 40.55 40.94 105501 38.4528 up up correct
NCBS.US Nicolet Bankshares Inc 20200116 0 71.53 72.71 71.53 72.56 18602 72.56 up up correct
NCMI.US National CineMedia Inc 20200116 0 7.64 7.88 7.64 7.83 212799 6.7377 up up correct
NCNA.US NuCana plc 20200116 0 5.3 5.47 5 5.2467 148389 5.2467 down down correct
NCSM.US NCS Multistage Holdings Inc 20200116 0 1.85 1.94 1.84 1.86 8340 37.2 up up correct
NCTY.US The9 Limited 20200116 0 1.04 1.065 1 1.04 147985 10.4
NDAQ.US Nasdaq Inc 20200116 0 108.56 108.64 107.78 108.31 1085303 105.2704 down down correct
NDLS.US Noodles & Company 20200116 0 6.95 7.06 6.85 6.93 634903 6.93 down down correct
NDRA.US ENDRA Life Sciences Inc 20200116 0 1.7 1.85 1.7 1.81 100640 1.81 up up correct
NDRAW.US ENDRA Life Sciences Inc. Warrants 20200116 0 0.4027 0.4027 0.4 0.4007 2300 0.4007 down down correct
NDSN.US Nordson Corporation 20200116 0 166.89 168.62 166.89 168.33 193014 165.5314 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20200116 0 11.93 12 11.93 12 2366 8.7591 up up correct
NEGG.US Newegg Commerce Inc 20200116 0 4.24 4.88 4.24 4.48 6338 4.48 up up correct
NEO.US NeoGenomics Inc 20200116 0 32.7 33 32.35 32.6 842156 32.6 down up incorrect
NEOG.US Neogen Corporation 20200116 0 70 70.39 69.367 69.75 158625 34.875 down up incorrect
NEON.US Neonode Inc 20200116 0 2.88 2.95 2.6 2.68 72238 2.68 down down correct
NEPH.US Nephros Inc 20200116 0 9.88 10.0537 9.75 9.98 1090 9.98 up up correct
NEPT.US Neptune Wellness Solutions Inc 20200116 0 2.9 3.02 2.84 2.89 778632 2.89 down down correct
NERV.US Minerva Neurosciences Inc 20200116 0 8.11 9.09 8.02 9.065 556803 9.065 up up correct
NESR.US National Energy Services Reunited Corp 20200116 0 9.02 9.17 8.83 8.89 455089 8.89 down up incorrect
NESRW.US NESRW 20200116 0 0.728 0.7769 0.684 0.684 41500 0.684 down up incorrect
NETE.US Net Element Inc 20200116 0 3.6 3.78 3.5623 3.72 46621 3.72 up down incorrect
NEWT.US Newtek Business Services Corp 20200116 0 21.81 21.95 21.6999 21.78 136144 17.3709 down up incorrect
NEXT.US NextDecade Corporation 20200116 0 5.93 6.07 5.81 5.87 15843 5.87 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20200116 0 16.67 16.85 16.57 16.75 74098 15.609 up up correct
NFE.US New Fortress Energy Inc 20200116 0 15.4 15.71 15.11 15.36 76440 15.0929 down down correct
NFLX.US Netflix Inc 20200116 0 343.5 343.555 335.85 338.62 5015997 338.62 down down correct
NGM.US NGM Biopharmaceuticals Inc 20200116 0 19.04 19.7 18.68 18.99 208214 18.99 down up incorrect
NH.US NantHealth Inc 20200116 0 1.3 1.5 1.2827 1.42 486286 1.42 up up correct
NHTC.US Natural Health Trends Corp 20200116 0 5.1 5.34 5.1 5.28 18369 4.1373 up up correct
NICE.US NICE Ltd 20200116 0 166.48 177.7697 165.1381 176.27 1035891 176.27 up down incorrect
NICHX.US NICHX 20200116 0 26.77 26.77 26.77 26.77 0 24.4517
NICK.US Nicholas Financial Inc 20200116 0 8.42 8.5 8.4 8.4 2104 8.4 down down correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20200116 0 7.1 7.836 7.1 7.66 130347 7.66 up up correct
NIU.US Niu Technologies 20200116 0 8.52 8.7248 8.5 8.64 121583 8.64 up up correct
NK.US NantKwest Inc 20200116 0 5.35 9.9 5.34 7.38 32546841 7.38 up up correct
NKLA.US Nikola Corporation 20200116 0 10.3478 10.36 10.345 10.3499 672396 10.3499 up up correct
NKSH.US National Bankshares Inc 20200116 0 42.92 43.215 42.39 42.92 5327 39.4788
NKTR.US Nektar Therapeutics 20200116 0 23.45 24.25 23.2 23.9 3091272 23.9 up up correct
NLOK.US NortonLifeLock Inc 20200116 0 27.55 27.94 27.52 27.88 14952770 15.4097 up up correct
NLTX.US Neoleukin Therapeutics Inc 20200116 0 9.85 10.82 9.79 10.46 631265 10.46 up up correct
NMFC.US New Mountain Finance Corporation 20200116 0 14.08 14.1 14.04 14.09 304335 11.4657 up down incorrect
NMIH.US NMI Holdings Inc 20200116 0 32.93 33.23 32.57 33.15 431511 33.15 up up correct
NMRD.US Nemaura Medical Inc 20200116 0 3.49 3.556 3.4704 3.5 5308 3.5 up up correct
NMRK.US Newmark Group Inc 20200116 0 12.21 12.39 11.95 12.1 1408268 11.8641 down up incorrect
NMTC.US NeuroOne Medical Technologies Corporation 20200116 0 2.3 2.32 2.22 2.32 27900 2.32 up up correct
NMTR.US 9 Meters Biopharma Inc 20200116 0 0.653 0.67 0.65 0.661 164905 0.661 up up correct
NNBR.US NN Inc 20200116 0 9.09 9.6 9.09 9.53 256858 9.53 up up correct
NNDM.US Nano Dimension Ltd 20200116 0 2.28 2.34 2.28 2.29 13586 2.29 up up correct
NODK.US NI Holdings Inc 20200116 0 15.6301 16.11 15.6301 16.02 8854 16.02 up up correct
NOTV.US Inotiv Inc 20200116 0 5.43 5.6 5.43 5.47 63680 5.47 up up correct
NOVN.US Novan Inc 20200116 0 0.66 0.6699 0.64 0.6497 43674 6.497 down down correct
NOVT.US Novanta Inc 20200116 0 95.56 96.41 95.19 96.3 185803 96.3 up down incorrect
NPA.US New Providence Acquisition Corp 20200116 0 9.95 9.95 9.95 9.95 154249 9.95
NRBO.US NeuroBo Pharmaceuticals Inc 20200116 0 7.55 7.57 7.2812 7.57 7006 7.57 up up correct
NRC.US National Research Corporation 20200116 0 67.47 67.82 66.5 66.81 39228 65.9569 down down correct
NRIM.US Northrim BanCorp Inc 20200116 0 38.29 39.1 38.02 38.82 8728 35.824 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20200116 0 20.36 20.36 20.36 20.36 0 17.2906
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20200116 0 20.53 20.53 20.53 20.53 0 17.714
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20200116 0 20.54 20.54 20.54 20.54 0 17.3923
NRXP.US NRx Pharmaceuticals Inc 20200116 0 10.65 10.65 10.65 10.65 0 10.65
NSIT.US Insight Enterprises Inc 20200116 0 72.02 72.27 71.01 71.4 281738 71.4 down down correct
NSPR.US InspireMD Inc 20200116 0 17.25 17.85 16.2 17.4 14633 17.4 up down incorrect
NSSC.US Napco Security Technologies Inc 20200116 0 30.24 30.9 30.07 30.87 42289 30.87 up up correct
NSTG.US NanoString Technologies Inc 20200116 0 30.68 32 30.53 30.84 619316 30.84 up down incorrect
NSYS.US Nortech Systems Incorporated 20200116 0 4.96 5 4.85 4.9471 4226 4.9471 down down correct
NTAP.US NetApp Inc 20200116 0 64.49 65.38 64.19 65.38 2221606 61.6044 up up correct
NTCT.US NetScout Systems Inc 20200116 0 25.55 25.75 25.5 25.665 298022 25.665 up up correct
NTES.US NetEase Inc 20200116 0 345.3 350.51 341.44 350.13 3254800 68.7179 up up correct
NTGR.US NETGEAR Inc 20200116 0 26.52 26.9 26.5 26.63 102861 26.63 up up correct
NTIC.US Northern Technologies International Corporation 20200116 0 14.0503 14.3 14.0503 14.25 5003 13.9505 up up correct
NTLA.US Intellia Therapeutics Inc 20200116 0 15.02 15.46 14.88 15.16 645054 15.16 up up correct
NTNX.US Nutanix Inc 20200116 0 35.08 36.265 35.05 35.88 3362903 35.88 up up correct
NTRA.US Natera Inc 20200116 0 35 37.35 34.78 37.34 1081371 37.34 up down incorrect
NTRB.US Nutriband Inc. Common Stock 20200116 0 13.99 13.99 13.99 13.99 200 13.99
NTRS.US Northern Trust Corporation 20200116 0 105.97 108.25 105.96 107.93 966996 101.7527 up down incorrect
NTRSO.US Northern Trust Corporation 20200116 0 26.01 26.01 25.91 25.98 60500 23.6045 down down correct
NTUS.US Natus Medical Incorporated 20200116 0 34.26 34.5 33.52 34 183641 34 down down correct
NTWK.US NetSol Technologies Inc 20200116 0 3.63 3.93 3.63 3.82 27053 3.82 up down incorrect
NUAN.US Nuance Communications Inc 20200116 0 19.5 19.78 19.435 19.76 3372229 19.76 up up correct
NURO.US NeuroMetrix Inc 20200116 0 3.66 3.98 3.63 3.8 71673 3.8 up up correct
NUVA.US NuVasive Inc 20200116 0 79.8 80.99 79.14 79.365 708873 79.365 down down correct
NUWE.US Nuwellis Inc 20200116 0 1.15 1.17 1.06 1.1 545682 1.1 down up incorrect
NVAX.US Novavax Inc 20200116 0 4.5 4.85 4.49 4.78 4380156 4.78 up down incorrect
NVCN.US Neovasc Inc 20200116 0 3.08 3.235 3.08 3.2 456493 3.2 up up correct
NVCR.US NovoCure Limited 20200116 0 85.81 94.66 85.8 94.38 2395763 94.38 up down incorrect
NVDA.US NVIDIA Corporation 20200116 0 247.72 249.17 246.775 248.93 7104791 62.0758 up up correct
NVEC.US NVE Corporation 20200116 0 70.81 71.96 70.51 71.34 26512 62.7585 up up correct
NVEE.US NV5 Global Inc 20200116 0 52.9 56.86 52.9 56.65 227275 56.65 up up correct
NVFY.US Nova LifeStyle Inc 20200116 0 1.85 1.92 1.85 1.9 2692 1.9 up up correct
NVIV.US InVivo Therapeutics Holdings Corp 20200116 0 0.27 0.293 0.2671 0.2681 634109 8.043 down up incorrect
NVMI.US Nova Measuring Instruments Ltd 20200116 0 39.72 40.51 39.59 39.77 131588 39.77 up up correct
NVNO.US enVVeno Medical Corp 20200116 0 13.75 14.5 12.85 13.875 3460 13.875 up down incorrect
NVNOW.US enVVeno Medical Corporation 20200116 0 0.141 0.141 0.141 0.141 200 0.141
NVOS.US Novo Integrated Sciences Inc 20200116 0 0.0311 0.0311 0.0311 0.0311 16 3.105
NWBI.US Northwest Bancshares Inc 20200116 0 16.45 16.59 16.38 16.49 381087 14.5438 up up correct
NWE.US NorthWestern Corporation 20200116 0 73.71 74.49 73.595 74.39 231955 68.4882 up up correct
NWFL.US Norwood Financial Corp 20200116 0 37.7 37.93 37.3786 37.66 5098 35.1516 down down correct
NWL.US Newell Brands Inc 20200116 0 20.04 20.23 19.88 20.21 2708719 18.43 up down incorrect
NWLI.US National Western Life Group Inc 20200116 0 280.88 283.83 279.9 280.4 3891 279.389 down down correct
NWPX.US Northwest Pipe Company 20200116 0 33.77 34.47 33.57 34.09 121730 34.09 up up correct
NWS.US News Corporation 20200116 0 15.23 15.36 15.07 15.25 551222 14.8748 up up correct
NWSA.US News Corporation 20200116 0 14.83 14.98 14.77 14.91 2419920 14.5436 up up correct
NXGN.US NextGen Healthcare Inc 20200116 0 15.79 16.25 15.7575 16.23 191481 16.23 up up correct
NXPI.US NXP Semiconductors N.V 20200116 0 133.98 134.96 132.8 134.18 2495050 130.9845 up up correct
NXST.US Nexstar Media Group Inc 20200116 0 129.73 131.06 126.93 129.98 758097 124.234 up up correct
NXTC.US NextCure Inc 20200116 0 51.62 54.95 50.98 52.9 211774 52.9 up up correct
NXTD.US Nxt 20200116 0 0.43 0.45 0.43 0.4315 71652 4.315 up up correct
NXTP.US Nextplay Technologies Inc 20200116 0 2.05 2.06 2.02 2.02 7000 2.02 down down correct
NYMT.US New York Mortgage Trust Inc 20200116 0 6.29 6.32 6.28 6.31 3515189 5.3375 up up correct
NYMTM.US New York Mortgage Trust Inc 20200116 0 25.35 25.49 25.261 25.49 47446 21.8467 up up correct
NYMTN.US New York Mortgage Trust Inc 20200116 0 25.73 25.88 25.6127 25.84 22707 22.1404 up down incorrect
NYMTP.US New York Mortgage Trust Inc 20200116 0 25.44 25.44 25.3515 25.44 3653 21.8904
NYMX.US Nymox Pharmaceutical Corporation 20200116 0 3.26 3.26 2.99 3.105 203032 3.105 down up incorrect
OBAS.US Optibase Ltd 20200116 0 11.1 11.24 10.11 11.24 1503 11.24 up down incorrect
OBLG.US Oblong Inc 20200116 0 1.35 1.47 1.35 1.375 12090 1.375 up up correct
OBNK.US Origin Bancorp Inc 20200116 0 36.77 37.05 36.7 36.96 23245 35.9523 up down incorrect
OBSV.US ObsEva SA 20200116 0 3.66 4.1 3.62 4.1 1283980 4.1 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20200116 0 29.75 29.75 29.65 29.75 3800 28.1506
OCC.US Optical Cable Corporation 20200116 0 3.4121 3.5469 3.4121 3.5469 1061 3.5469 up up correct
OCCI.US OFS Credit Company Inc 20200116 0 16.89 16.89 16.85 16.85 16289 11.8721 down down correct
OCCIP.US OFS Credit Company Inc 20200116 0 25.98 25.98 25.98 25.98 0 22.6759
OCFC.US OceanFirst Financial Corp 20200116 0 25.15 25.29 25.12 25.27 140213 23.5054 up up correct
OCGN.US Ocugen Inc 20200116 0 0.66 0.718 0.6291 0.6965 9066052 0.6965 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20200116 0 5.56 5.59 5.54 5.58 860030 4.7372 up up correct
OCUL.US Ocular Therapeutix Inc 20200116 0 4.55 4.65 4.48 4.6 426901 4.6 up up correct
OCUP.US Ocuphire Pharma Inc 20200116 0 2.32 2.3382 2.1779 2.27 6847 9.08 down down correct
OCX.US OncoCyte Corporation 20200116 0 2.9 3.09 2.89 2.98 388482 2.98 up up correct
ODFL.US Old Dominion Freight Line Inc 20200116 0 207.41 209.23 206.87 208.99 720397 138.4354 up up correct
ODP.US The ODP Corporation 20200116 0 2.46 2.51 2.445 2.47 386008 24.4315 up up correct
ODT.US Odonate Therapeutics Inc 20200116 0 27.26 29.4 27.1 28.98 99560 28.98 up up correct
OEG.US Orbital Energy Group Inc 20200116 0 1.23 1.31 1.2201 1.31 153814 1.31 up up correct
OESX.US Orion Energy Systems Inc 20200116 0 3.94 4.28 3.92 4.28 402562 4.28 up up correct
OFED.US Oconee Federal Financial Corp 20200116 0 27.0413 27.0413 27.0413 27.0413 460 26.1307
OFIX.US Orthofix Medical Inc 20200116 0 47.59 47.91 47.33 47.58 50017 47.58 down down correct
OFLX.US Omega Flex Inc 20200116 0 109.44 109.7 108.91 109.3 7822 107.3479 down up incorrect
OFS.US OFS Capital Corporation 20200116 0 11.38 11.41 11.3 11.3 50496 8.8268 down down correct
OFSSI.US OFSSI 20200116 0 24.868 24.99 24.86 24.86 6100 22.1844 down up incorrect
OGI.US OrganiGram Holdings Inc 20200116 0 3.36 3.64 3.15 3.4 17123699 3.4 up up correct
OIIM.US O2Micro International Limited 20200116 0 1.62 1.64 1.62 1.62 14853 1.62
OJSCY.US Public Joint Stock Company Rosneft Oil Company 20200116 0 7.83 7.83 7.83 7.83 600 7.3944
OKTA.US Okta Inc 20200116 0 130.17 130.93 126.71 128.4 1367037 128.4 down down correct
OLED.US Universal Display Corporation 20200116 0 214.5 216.49 210.1 213.02 494051 211.3959 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20200116 0 54.51 55 53.43 54.64 1440983 54.64 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20200116 0 63.05 64.8 63.05 64.04 174668 61.6138 up up correct
OMCL.US Omnicell Inc 20200116 0 86.08 87.68 86 87.52 201085 87.52 up up correct
OMER.US Omeros Corporation 20200116 0 14.45 14.95 14.41 14.795 530051 14.795 up up correct
OMEX.US Odyssey Marine Exploration Inc 20200116 0 4.5 4.6 4.32 4.32 9740 4.32 down down correct
OMP.US Oasis Midstream Partners LP 20200116 0 17.47 17.6237 17.27 17.37 107722 13.093 down up incorrect
OMQS.US OMNIQ Corp. Common Stock 20200116 0 5.4 5.5 5.4 5.5 4353 5.5 up up correct
ON.US ON Semiconductor Corporation 20200116 0 25.1 25.17 24.785 25.03 5712646 25.03 down down correct
ONB.US Old National Bancorp 20200116 0 18.25 18.42 18.17 18.38 907417 17.1727 up up correct
ONCS.US OncoSec Medical Incorporated 20200116 0 2 2.1 1.9505 2.08 87906 2.08 up up correct
ONCT.US Oncternal Therapeutics Inc 20200116 0 4.12 4.32 4.09 4.26 9744 4.26 up up correct
ONCY.US Oncolytics Biotech Inc 20200116 0 3.05 3.2965 2.92 3.18 1648819 3.18 up down incorrect
ONTX.US Onconova Therapeutics Inc 20200116 0 0.43 0.4394 0.42 0.4297 539962 6.4455 down down correct
ONVO.US Organovo Holdings Inc 20200116 0 0.46 0.47 0.4523 0.4598 21427 9.196 down down correct
OPBK.US OP Bancorp 20200116 0 9.84 10.14 9.79 9.88 21100 9.2093 up up correct
OPCH.US Option Care Health Inc 20200116 0 4.11 4.18 4.03 4.1 1261249 16.4 down down correct
OPGN.US OpGen Inc 20200116 0 1.56 1.7 1.5 1.65 2108075 1.65 up up correct
OPHC.US OptimumBank Holdings Inc 20200116 0 2.9 2.9 2.8267 2.8691 1601 2.8691 down down correct
OPI.US Office Properties Income Trust 20200116 0 34.75 35.14 33.9 34 353127 29.444 down down correct
OPK.US OPKO Health Inc 20200116 0 1.55 1.59 1.52 1.59 3897587 1.59 up up correct
OPNT.US Opiant Pharmaceuticals Inc 20200116 0 13.45 13.45 13.3458 13.3618 19167 13.3618 down up incorrect
OPOF.US Old Point Financial Corporation 20200116 0 27.7775 27.7775 27.5968 27.5968 940 26.2628 down down correct
OPRA.US Opera Limited 20200116 0 7.5 8.18 7.15 7.33 4462690 7.33 down down correct
OPRT.US Oportun Financial Corporation 20200116 0 22.95 23.68 22.68 23.05 132933 23.05 up up correct
OPRX.US OptimizeRx Corporation 20200116 0 10.58 10.81 10.46 10.6 68649 10.6 up down incorrect
OPTN.US OptiNose Inc 20200116 0 9.34 9.4 8.81 8.82 206490 8.82 down up incorrect
ORGO.US Organogenesis Holdings Inc 20200116 0 5.2 5.39 5.0502 5.31 75062 5.31 up up correct
ORGS.US Orgenesis Inc 20200116 0 4.98 5.2001 4.98 5.02 32126 5.02 up up correct
ORLY.US O'Reilly Automotive Inc 20200116 0 439.9 443.99 438.45 441.07 875646 441.07 up down incorrect
ORMP.US Oramed Pharmaceuticals Inc 20200116 0 5.25 5.29 5.12 5.18 73722 5.18 down down correct
ORRF.US Orrstown Financial Services Inc 20200116 0 22.71 22.84 22.58 22.58 7930 20.9015 down down correct
ORTX.US Orchard Therapeutics plc 20200116 0 15.47 15.55 14.625 14.8 442609 14.8 down down correct
OSBC.US Old Second Bancorp Inc 20200116 0 12.69 13.01 12.69 12.98 81227 12.761 up up correct
OSIS.US OSI Systems Inc 20200116 0 100.51 101.33 100.06 100.79 81685 100.79 up up correct
OSMT.US Osmotica Pharmaceuticals plc 20200116 0 5.56 5.6856 5.23 5.61 977862 5.61 up up correct
OSPN.US OneSpan Inc 20200116 0 20.29 20.4 20.08 20.39 267748 20.39 up up correct
OSS.US One Stop Systems Inc 20200116 0 2.04 2.08 2.03 2.03 17174 2.03 down down correct
OSTK.US Overstock.com Inc 20200116 0 8.396 8.8841 8.2886 8.3374 2167759 8.3374 down down correct
OSUR.US OraSure Technologies Inc 20200116 0 8 8.37 7.98 8.35 339809 8.35 up up correct
OSW.US OneSpaWorld Holdings Limited 20200116 0 16.3 16.47 16.04 16.09 243243 15.8817 down down correct
OTEL.US Otelco Inc 20200116 0 8.7718 8.7718 8.4 8.54 6288 8.54 down up incorrect
OTEX.US Open Text Corporation 20200116 0 46.79 46.87 46.45 46.81 353213 45.247 up up correct
OTIC.US Otonomy Inc 20200116 0 3.55 3.64 3.45 3.57 122722 3.57 up up correct
OTLK.US Outlook Therapeutics Inc 20200116 0 0.8783 1.01 0.8701 0.98 1137945 0.98 up down incorrect
OTLKW.US Oncobiologics Inc. Series A Warrant 20200116 0 0.092 0.15 0.092 0.14 654 0.14 up up correct
OTRK.US Ontrak Inc 20200116 0 16.43 17.13 16.2281 17.08 92766 17.08 up up correct
OTTR.US Otter Tail Corporation 20200116 0 52.99 53.85 52.99 53.82 86691 50.4605 up down incorrect
OVBC.US Ohio Valley Banc Corp 20200116 0 38.5 38.5 37.9546 38.01 2220 35.4522 down down correct
OVID.US Ovid Therapeutics Inc 20200116 0 3.76 4.02 3.73 3.9 668249 3.9 up up correct
OVLY.US Oak Valley Bancorp 20200116 0 18.7415 18.9 18.45 18.6 5889 17.9494 down down correct
OWSCX.US OWSCX 20200116 0 20.62 20.62 20.62 20.62 0 20.0414
OXBR.US Oxbridge Re Holdings Limited 20200116 0 0.99 1.01 0.94 1 17892 1 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20200116 0 0.014 0.0598 0.014 0.0598 26500 0.0598 up up correct
OXLC.US Oxford Lane Capital Corp 20200116 0 9.09 9.1 8.89 8.96 1096584 6.3798 down down correct
OXLCM.US Oxford Lane Capital Corp 20200116 0 25.75 25.77 25.53 25.72 891 22.4915 down down correct
OXSQ.US Oxford Square Capital Corp 20200116 0 6.03 6.04 5.95 5.955 296958 4.5372 down down correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20200116 0 25.3149 25.8 25.3149 25.8 1444 22.6239 up down incorrect
OXSQZ.US Oxford Square Capital Corp. 20200116 0 25.58 25.58 25.58 25.58 200 22.8203
OYST.US Oyster Point Pharma Inc 20200116 0 25.53 26 24.21 24.74 102941 24.74 down down correct
OZK.US Bank OZK 20200116 0 30.1 30.82 30.09 30.81 1084267 28.7702 up up correct
PAA.US Plains All American Pipeline L.P 20200116 0 18.84 19.02 18.77 18.89 3080229 15.9487 up down incorrect
PAAS.US Pan American Silver Corp 20200116 0 22 22.01 21.3298 21.64 4120267 21.2144 down down correct
PACB.US Pacific Biosciences of California Inc 20200116 0 4.93 5.06 4.885 5.04 3134507 5.04 up down incorrect
PACW.US PacWest Bancorp 20200116 0 37.06 37.61 37.06 37.5 971846 34.7262 up up correct
PAE.US PAE Incorporated 20200116 0 10.85 10.87 10.8 10.85 1742064 10.85
PAEWW.US PAE Incorporated 20200116 0 1.9 1.9 1.9 1.9 11000 1.9
PAGP.US Plains GP Holdings L.P 20200116 0 19.33 19.5 19.2 19.23 5058924 16.3407 down down correct
PAHC.US Phibro Animal Health Corporation 20200116 0 25.84 26.19 25.56 26.16 99882 25.095 up up correct
PALT.US Paltalk Inc. Common Stock 20200116 0 1.4 1.4 1.4 1.4 0 1.4
PANL.US Pangaea Logistics Solutions Ltd 20200116 0 2.9401 2.99 2.9401 2.96 5993 2.8695 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20200116 0 241.64 243.62 240.82 243.26 1022347 243.26 up up correct
PATI.US Patriot Transportation Holding Inc 20200116 0 14.3 14.95 14.15 14.75 40400 8.2358 up up correct
PATK.US Patrick Industries Inc 20200116 0 55.79 56.1319 54.98 55.97 192608 54.4072 up up correct
PAVM.US PAVmed Inc 20200116 0 1.4 1.44 1.35 1.44 449934 1.44 up up correct
PAVMW.US PAVmed Inc 20200116 0 0.7388 0.9197 0.7388 0.9197 300 0.9197 up up correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20200116 0 0.58 0.7 0.58 0.65 30507 0.65 up up correct
PAYS.US PaySign Inc 20200116 0 9.75 9.87 9.62 9.69 436239 9.69 down down correct
PAYX.US Paychex Inc 20200116 0 88.09 88.2321 87.41 87.97 1478196 83.008 down down correct
PBCT.US People's United Financial Inc 20200116 0 16.4 16.62 16.365 16.62 4605619 14.9936 up up correct
PBCTP.US People's United Financial Inc 20200116 0 28.21 28.66 28.18 28.5383 12660 25.763 up up correct
PBFS.US Pioneer Bancorp Inc 20200116 0 14.95 15 14.87 14.95 4814 14.95
PBHC.US Pathfinder Bancorp Inc 20200116 0 14.0833 14.0833 13.8414 13.8414 4365 13.3503 down up incorrect
PBIP.US Prudential Bancorp Inc 20200116 0 17.9 17.9 17.82 17.82 2030 16.6752 down down correct
PBPB.US Potbelly Corporation 20200116 0 4.19 4.28 4.16 4.22 251263 4.22 up up correct
PBTS.US Powerbridge Technologies Co. Ltd 20200116 0 3.77 3.8 3.71 3.79 26011 3.79 up up correct
PBYI.US Puma Biotechnology Inc 20200116 0 8.37 9.08 8.37 8.895 2300661 8.895 up down incorrect
PCAR.US PACCAR Inc 20200116 0 77.91 78.57 77.445 78.56 1330348 74.3179 up up correct
PCB.US PCB Bancorp 20200116 0 15.22 15.95 14.7 15.63 73320 14.6806 up up correct
PCH.US PotlatchDeltic Corporation 20200116 0 45 45.23 44.64 45.06 244985 39.1996 up up correct
PCOM.US Points International Ltd 20200116 0 14.79 15.29 14.79 15.19 50837 15.19 up up correct
PCRX.US Pacira BioSciences Inc 20200116 0 42.6 44.28 42.55 44 731301 44 up up correct
PCSB.US PCSB Financial Corporation 20200116 0 20.04 20.16 19.92 20.02 45569 19.5576 down down correct
PCTI.US PCTEL Inc 20200116 0 9.01 9.05 8.91 8.95 73626 8.3804 down down correct
PCTY.US Paylocity Holding Corporation 20200116 0 136.67 139.28 135.6236 139.11 290975 139.11 up down incorrect
PCYG.US Park City Group Inc 20200116 0 4.83 5.02 4.83 4.94 9911 4.94 up up correct
PCYO.US Pure Cycle Corporation 20200116 0 12.44 12.65 12.44 12.59 58193 12.59 up up correct
PDCE.US PDC Energy Inc 20200116 0 24.29 24.76 23.83 23.92 2031058 23.4834 down down correct
PDCO.US Patterson Companies Inc 20200116 0 23.2 23.82 23.04 23.7 1284313 22.062 up down incorrect
PDD.US Pinduoduo Inc 20200116 0 39.1 40.27 38.965 39.51 6201051 39.51 up up correct
PDEX.US Pro 20200116 0 17 17.3 16.67 17.3 8157 17.3 up down incorrect
PDFS.US PDF Solutions Inc 20200116 0 17.16 17.71 17.16 17.475 78406 17.475 up up correct
PDLB.US PDL Community Bancorp 20200116 0 14.43 14.63 14.43 14.6 4248 14.6 up up correct
PDSB.US PDS Biotechnology Corporation 20200116 0 2.52 2.64 2.35 2.5 14344 2.5 down down correct
PDSKX.US PDSKX 20200116 0 26.14 26.14 26.14 26.14 0 24.939
PDSRX.US PDSRX 20200116 0 26.12 26.12 26.12 26.12 0 24.8301
PDSYX.US PDSYX 20200116 0 26.16 26.16 26.16 26.16 0 24.9604
PEBK.US Peoples Bancorp of North Carolina Inc 20200116 0 30.74 31.1 30.7105 30.78 6415 28.9951 up up correct
PEBO.US Peoples Bancorp Inc 20200116 0 34.54 34.98 34.53 34.83 30702 31.4744 up down incorrect
PEGA.US Pegasystems Inc 20200116 0 84.33 85.95 84.33 85.95 199976 85.7866 up up correct
PENN.US Penn National Gaming Inc 20200116 0 26.65 26.93 26.105 26.27 1565836 26.27 down down correct
PEP.US PepsiCo Inc 20200116 0 139.35 140.16 138.6 139.61 4977937 131.8077 up up correct
PERI.US Perion Network Ltd 20200116 0 9.1 9.2 8.7 8.72 398883 8.72 down down correct
PESI.US Perma 20200116 0 8.11 8.5499 8.11 8.48 58550 8.48 up up correct
PETQ.US PetIQ Inc 20200116 0 30.79 31.64 30.5 31.26 416787 31.26 up up correct
PETS.US PetMed Express Inc 20200116 0 26.72 26.83 26.02 26.51 523453 24.5919 down up incorrect
PETV.US PetVivo Holdings Inc. Common Stock 20200116 0 0.42 0.49 0.42 0.49 2820 1.96 up down incorrect
PETZ.US TDH Holdings Inc 20200116 0 1.46 1.5956 1.46 1.556 17087 1.556 up up correct
PFALX.US PFALX 20200116 0 9.8 9.8 9.8 9.8 0 8.7018
PFBC.US Preferred Bank 20200116 0 59.17 60.41 59.1 60.35 203222 57.4426 up up correct
PFC.US Premier Financial Corp 20200116 0 31.01 31.31 31.01 31.23 68888 28.8623 up up correct
PFFLX.US PFFLX 20200116 0 9.8 9.8 9.8 9.8 0 8.6844
PFG.US Principal Financial Group Inc 20200116 0 55.71 56.37 55.625 56.1 1425614 51.412 up up correct
PFHD.US Professional Holding Corp 20200116 0 19.25 19.6 19.175 19.5 1150 19.5 up up correct
PFIE.US Profire Energy Inc 20200116 0 1.358 1.44 1.358 1.44 82363 1.44 up up correct
PFIN.US P&F Industries Inc 20200116 0 6.92 7.0245 6.92 6.92 5739 6.8724
PFIS.US Peoples Financial Services Corp 20200116 0 49.6 49.84 49.31 49.84 3123 46.491 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20200116 0 9.8 9.8 9.8 9.8 0 8.4034
PFLT.US PennantPark Floating Rate Capital Ltd 20200116 0 12.25 12.3006 12.2 12.22 169118 9.8736 down down correct
PFMT.US Performant Financial Corporation 20200116 0 1.1 1.1 1.07 1.1 1951 1.1
PFSW.US PFSweb Inc 20200116 0 4.5 4.86 4.5 4.73 58289 4.73 up down incorrect
PFX.US Phenixfin Corporation 20200116 0 2.19 2.24 2.17 2.19 223843 43.8
PFXNL.US PhenixFIN Corporation 20200116 0 23.4936 23.4936 23.15 23.15 15403 20.6569 down down correct
PGC.US Peapack 20200116 0 30.03 30.73 30.03 30.49 97702 29.9882 up up correct
PGEN.US Precigen Inc 20200116 0 6.8 6.97 6.15 6.21 2631047 6.21 down down correct
PGNY.US Progyny Inc 20200116 0 31.28 32.34 30.91 31.61 462097 31.61 up up correct
PHAS.US PhaseBio Pharmaceuticals Inc 20200116 0 5.41 6.18 5.31 6 696384 6 up down incorrect
PHAT.US Phathom Pharmaceuticals Inc 20200116 0 34.63 37.01 34.6 36.05 159681 36.05 up down incorrect
PHIO.US Phio Pharmaceuticals Corp 20200116 0 9.6 10.1302 9.51 9.86 91165 9.86 up down incorrect
PHIOW.US Phio Pharmaceuticals Corp 20200116 0 0.05 0.08 0.04 0.05 96110 0.05
PHUN.US Phunware Inc 20200116 0 1.18 1.22 1.15 1.18 418792 1.18
PHUNW.US Phunware Inc 20200116 0 0.0977 0.0977 0.0977 0.0977 4000 0.0977
PI.US Impinj Inc 20200116 0 30.59 31.72 30.54 31.2 671985 31.2 up down incorrect
PIIVX.US PIIVX 20200116 0 30.18 30.18 30.18 30.18 0 29.5921
PINC.US Premier Inc 20200116 0 36.88 37.11 36.76 37.04 448837 35.8311 up up correct
PIRS.US Pieris Pharmaceuticals Inc 20200116 0 3.26 3.45 3.23 3.35 326774 3.35 up down incorrect
PIXY.US ShiftPixy Inc 20200116 0 14.57 17 14.56 15.35 75961 15.35 up up correct
PKBK.US Parke Bancorp Inc 20200116 0 24.5 24.88 24.5 24.73 5030 20.9457 up down incorrect
PKOH.US Park 20200116 0 35.25 35.99 35.25 35.46 31583 34.525 up up correct
PLAB.US Photronics Inc 20200116 0 15.34 15.55 15.24 15.29 846941 15.29 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20200116 0 42.38 42.95 41.75 42.04 494899 42.04 down down correct
PLBC.US Plumas Bancorp 20200116 0 26.65 26.785 26.65 26.68 3706 25.7077 up down incorrect
PLCE.US The Children's Place Inc 20200116 0 65.89 66.9 65.07 65.32 644831 65.32 down down correct
PLIN.US China Xiangtai Food Co. Ltd 20200116 0 4 4.14 4 4.08 116158 4.08 up down incorrect
PLL.US Piedmont Lithium Inc 20200116 0 9.9 9.9 9.5 9.75 12592 9.75 down down correct
PLMR.US Palomar Holdings Inc 20200116 0 48.24 49.2 47.84 48.73 317645 48.73 up up correct
PLPC.US Preformed Line Products Company 20200116 0 60.67 60.7833 59.5808 59.88 9974 58.4714 down up incorrect
PLSE.US Pulse Biosciences Inc 20200116 0 14.44 14.44 14.055 14.19 38623 14.19 down down correct
PLUG.US Plug Power Inc 20200116 0 4.24 4.39 4.11 4.19 12759465 4.19 down down correct
PLUS.US ePlus inc 20200116 0 86.32 87.02 85.48 86.36 83759 43.18 up up correct
PLXP.US PLx Pharma Inc 20200116 0 4.86 4.8668 4.785 4.785 772 4.785 down down correct
PLXS.US Plexus Corp 20200116 0 79.2 79.92 78.76 79.49 106151 79.49 up up correct
PLYA.US Playa Hotels & Resorts N.V 20200116 0 7.62 7.72 7.57 7.57 255748 7.57 down up incorrect
PMCB.US PharmaCyte Biotech Inc. Common Stock 20200116 0 0.047 0.052 0.0466 0.048 1536 72.0036 up up correct
PMD.US Psychemedics Corporation 20200116 0 10.21 10.65 10.21 10.62 9610 10.3378 up down incorrect
PME.US Pingtan Marine Enterprise Ltd 20200116 0 1.14 1.18 1.14 1.18 12395 1.18 up up correct
PMFLX.US PMFLX 20200116 0 10.9 10.9 10.9 10.9 0 10.3561
PMIFX.US PMIFX 20200116 0 10.02 10.02 10.02 10.02 0 8.4403
PMTS.US CPI Card Group Inc. Common Stock 20200116 0 0.91 0.91 0.76 0.799 376726 0.799 down down correct
PNBK.US Patriot National Bancorp Inc 20200116 0 12.97 13.011 12.97 13 1470 13 up up correct
PNFP.US Pinnacle Financial Partners Inc 20200116 0 63.19 63.81 63 63.44 901696 62.0289 up up correct
PNNT.US PennantPark Investment Corporation 20200116 0 6.69 6.74 6.66 6.68 304473 5.3678 down down correct
PNNTG.US PNNTG 20200116 0 25.9 25.9 25.698 25.71 16000 23.1639 down down correct
PNRG.US PrimeEnergy Resources Corporation 20200116 0 148.84 148.84 148.84 148.84 372 148.84
PNTG.US The Pennant Group Inc 20200116 0 27.32 28.24 26.89 27.34 107017 27.34 up up correct
POAI.US Predictive Oncology Inc 20200116 0 3.18 3.4 2.86 3.2501 88340 3.2501 up down incorrect
PODD.US Insulet Corporation 20200116 0 186.76 192.425 186.73 191.46 479035 191.46 up up correct
POLA.US Polar Power Inc 20200116 0 2.67 2.74 2.57 2.67 42178 2.67
POOL.US Pool Corporation 20200116 0 217.48 218.91 216.8 218.45 123296 215.0642 up up correct
POPM.US PopMail.com Inc 20200116 0 0 0 0 0 0 0
POWI.US Power Integrations Inc 20200116 0 102.49 104.925 102.49 104.52 322160 51.577 up up correct
POWL.US Powell Industries Inc 20200116 0 46.93 47.25 46.585 46.73 97235 43.5164 down down correct
POWW.US AMMO Inc 20200116 0 1.19 1.21 1.19 1.21 1010 1.21 up up correct
PPBI.US Pacific Premier Bancorp Inc 20200116 0 31.8 32.01 31.48 31.69 186586 29.3604 down up incorrect
PPBT.US Purple Biotech Ltd 20200116 0 0.08 0.084 0.08 0.083 36028 0.83 up up correct
PPC.US Pilgrim's Pride Corporation 20200116 0 30 30.495 29.148 29.925 1080329 29.925 down down correct
PPIH.US Perma 20200116 0 9.25 9.33 9.15 9.17 60119 9.17 down down correct
PPSI.US Pioneer Power Solutions Inc 20200116 0 2.42 2.56 2.32 2.48 9631 2.4184 up up correct
PPTA.US Midas Gold Corp. 20200116 0 4.75 4.851 4.647 4.825 15046 4.825 up up correct
PRAA.US PRA Group Inc 20200116 0 36.82 37.16 36.445 37.05 203707 37.05 up up correct
PRCH.US Porch Group Inc 20200116 0 10.375 10.375 9.88 10.025 488 10.025 down down correct
PRDEX.US PREDEX Funds 20200116 0 26.14 26.14 26.14 26.14 0 24.2564
PRDO.US Perdoceo Education Corporation 20200116 0 18.86 19.2575 18.805 19.105 307700 19.105 up down incorrect
PRFT.US Perficient Inc 20200116 0 49.64 50 49.3241 49.82 305384 49.82 up up correct
PRGS.US Progress Software Corporation 20200116 0 45.43 48 45.43 47.54 979624 46.0309 up up correct
PRIM.US Primoris Services Corporation 20200116 0 22.12 22.53 22.04 22.335 133370 21.9005 up down incorrect
PRIVX.US Sharespost 100 Fund 20200116 0 30.02 30.02 30.02 30.02 0 29.4308
PRLVX.US PRLVX 20200116 0 29.88 29.88 29.88 29.88 0 29.2894
PROC.US Procaps Group S.A. Ordinary Shares 20200116 0 9.95 9.95 9.95 9.95 0 9.95
PROF.US Profound Medical Corp 20200116 0 13 13.25 13 13.0785 24924 13.0785 up up correct
PROV.US Provident Financial Holdings Inc 20200116 0 21.56 21.84 21.51 21.63 3545 20.1233 up up correct
PRPH.US ProPhase Labs Inc 20200116 0 1.83 1.83 1.83 1.83 117 1.7438
PRPL.US Purple Innovation Inc 20200116 0 11.59 11.74 10.93 11.12 387620 11.12 down down correct
PRPO.US Precipio Inc 20200116 0 2.14 2.1901 2.1 2.1399 181246 2.1399 down down correct
PRQR.US ProQR Therapeutics N.V 20200116 0 8.53 8.57 8.15 8.39 164820 8.39 down down correct
PRTA.US Prothena Corporation plc 20200116 0 15.44 15.79 15.32 15.38 170647 15.38 down down correct
PRTH.US Priority Technology Holdings Inc 20200116 0 3.07 3.07 3 3.02 4411 3.02 down down correct
PRTK.US Paratek Pharmaceuticals Inc 20200116 0 3.72 4 3.71 3.8 1268508 3.8 up down incorrect
PRTS.US CarParts.com Inc 20200116 0 2.68 2.9 2.6618 2.82 137511 2.82 up up correct
PRVB.US Provention Bio Inc 20200116 0 15.55 16.46 15.3155 16.18 814510 16.18 up up correct
PSEC.US Prospect Capital Corporation 20200116 0 6.55 6.59 6.52 6.58 1801811 5.2769 up up correct
PSHG.US Performance Shipping Inc 20200116 0 0.8 0.8201 0.7821 0.8073 28695 7.9186 up up correct
PSMT.US PriceSmart Inc 20200116 0 65.54 66.15 64.86 65.01 108388 63.8204 down down correct
PSNL.US Personalis Inc 20200116 0 11.86 12.5 11.6 12.41 815344 12.41 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20200116 0 18.79 18.79 18.79 18.79 0 17.0272
PSTI.US Pluristem Therapeutics Inc 20200116 0 4.07 4.08 3.75 4 576231 4 down down correct
PSTV.US Plus Therapeutics Inc 20200116 0 2.7 2.94 2.6915 2.72 118156 2.72 up down incorrect
PT.US Pintec Technology Holdings Limited 20200116 0 2.34 2.8 2.3225 2.75 1105585 2.75 up up correct
PTC.US PTC Inc 20200116 0 79.86 81.12 79.73 80.82 817785 80.82 up up correct
PTCT.US PTC Therapeutics Inc 20200116 0 51.87 53.61 51.58 52.47 933209 52.47 up up correct
PTDEX.US PREDEX 20200116 0 26.2 26.2 26.2 26.2 0 24.4201
PTE.US PolarityTE Inc 20200116 0 3.3 4.6 3.28 4.37 2750882 4.37 up down incorrect
PTEN.US Patterson 20200116 0 10.16 10.23 9.94 10.04 3817785 9.7227 down down correct
PTGX.US Protagonist Therapeutics Inc 20200116 0 7.19 7.32 6.99 7.16 182318 7.16 down down correct
PTMN.US Portman Ridge Finance Corporation 20200116 0 22.4 23 22.4 23 16870 17.4598 up up correct
PTNR.US Partner Communications Company Ltd 20200116 0 4.186 4.23 4.0924 4.0924 1397 4.0924 down down correct
PTON.US Peloton Interactive Inc 20200116 0 31.1 31.8 30.36 30.83 5702343 30.83 down down correct
PTRS.US Partners Bancorp 20200116 0 8.1 8.12 8.1 8.11 1750 7.8832 up up correct
PTSI.US P.A.M. Transportation Services Inc 20200116 0 57.13 58.62 57.13 57.99 5914 28.995 up up correct
PULM.US Pulmatrix Inc 20200116 0 1.5 1.6 1.5 1.55 968739 1.55 up up correct
PUYI.US Puyi Inc 20200116 0 5.83 5.92 5.5 5.53 18224 5.53 down down correct
PVAC.US Penn Virginia Corporation 20200116 0 29.38 29.78 28.83 28.91 159691 28.91 down down correct
PVBC.US Provident Bancorp Inc 20200116 0 12.37 12.54 12.37 12.47 12059 12.2269 up down incorrect
PWDEX.US PREDEX 20200116 0 26.2 26.2 26.2 26.2 0 24.42
PWFL.US PowerFleet Inc 20200116 0 8.21 8.34 8.13 8.26 157290 8.26 up up correct
PWOD.US Penns Woods Bancorp Inc 20200116 0 33 33.55 32.87 33.15 25735 29.9855 up up correct
PXLW.US Pixelworks Inc 20200116 0 3.98 4.11 3.92 4.06 378019 4.06 up up correct
PXS.US Pyxis Tankers Inc 20200116 0 1.08 1.09 1.05 1.0763 52147 1.0763 down down correct
PYPL.US PayPal Holdings Inc 20200116 0 115.92 116 114.85 115.4 4793197 115.4 down down correct
PZZA.US Papa John's International Inc 20200116 0 64.03 65.31 63.5033 65.24 622450 63.8742 up up correct
QADA.US QAD Inc 20200116 0 52.06 53.04 52 52.8 40761 52.3696 up up correct
QADB.US QAD Inc 20200116 0 37.25 37.47 37.2 37.35 8124 37.0175 up up correct
QCOM.US QUALCOMM Incorporated 20200116 0 90.22 92.229 89.82 91.79 9295519 87.8787 up up correct
QCRH.US QCR Holdings Inc 20200116 0 42.5 42.92 42.46 42.7 34581 42.1632 up up correct
QDEL.US Quidel Corporation 20200116 0 77.49 77.58 74.1 74.89 547366 74.89 down down correct
QFIN.US 360 DigiTech Inc 20200116 0 9.26 9.3 9.05 9.08 478699 8.9574 down down correct
QIWI.US QIWI plc 20200116 0 19.68 19.75 19.45 19.64 206721 16.197 down down correct
QK.US Q&K International Group Limited 20200116 0 12.5 15.35 11.71 12.49 51610 12.49 down down correct
QLGN.US Qualigen Therapeutics Inc 20200116 0 0.225 0.227 0.202 0.2182 181972 5.455 down down correct
QLYS.US Qualys Inc 20200116 0 85.79 86.29 84.97 85.34 189248 85.34 down down correct
QMCO.US Quantum Corporation 20200116 0 6.7 7.4 6.7 7.36 72631 7.36 up up correct
QNST.US QuinStreet Inc 20200116 0 14.65 14.73 14.5 14.55 389065 14.55 down up incorrect
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20200116 0 24.43 24.5 24.378 24.5 69902 21.5259 up up correct
QRHC.US Quest Resource Holding Corporation 20200116 0 2.44 2.51 2.44 2.5 12153 2.5 up up correct
QRTEA.US Qurate Retail Inc 20200116 0 8.7 9.06 8.7 9.01 4473373 5.1396 up down incorrect
QRTEB.US Qurate Retail Inc 20200116 0 5.0901 5.0901 5.0901 5.0901 182 2.2982
QRVO.US Qorvo Inc 20200116 0 113.42 114.2 112.82 113.8 1443548 113.8 up up correct
QTNT.US Quotient Limited 20200116 0 8.88 8.99 8.66 8.7 134387 8.7 down down correct
QTRX.US Quanterix Corporation 20200116 0 22.5 25.32 22.115 24.75 394649 24.75 up up correct
QTT.US Qutoutiao Inc 20200116 0 4.06 4.2 3.99 4.17 447195 41.7 up down incorrect
QUBT.US Quantum Computing Inc. Common Stock 20200116 0 2.6 2.6 2.55 2.55 254 2.55 down up incorrect
QUIK.US QuickLogic Corporation 20200116 0 8 8.1388 7.65 7.95 105694 7.95 down down correct
QUMU.US Qumu Corporation 20200116 0 2.62 2.62 2.5276 2.54 2995 2.54 down down correct
QURE.US uniQure N.V 20200116 0 69.68 70.985 64.0485 66.65 965722 66.65 down up incorrect
RADA.US RADA Electronic Industries Ltd 20200116 0 6.5 6.76 6.48 6.75 619096 6.75 up up correct
RAIL.US FreightCar America Inc 20200116 0 1.8 1.86 1.79 1.86 66055 1.86 up up correct
RAPT.US RAPT Therapeutics Inc 20200116 0 37.1 47.095 37.1 46.96 184652 46.96 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20200116 0 61.6 61.955 58.57 60.88 427775 60.88 down down correct
RAVE.US RAVE Restaurant Group Inc 20200116 0 1.69 1.7 1.59 1.59 12710 1.59 down up incorrect
RAVN.US Raven Industries Inc 20200116 0 35.21 35.755 35.07 35.51 120764 35.0952 up up correct
RBB.US RBB Bancorp 20200116 0 20.6 20.98 20.6 20.84 22308 19.9062 up up correct
RBBN.US Ribbon Communications Inc 20200116 0 3.38 3.44 3.34 3.37 349305 3.37 down down correct
RBCAA.US Republic Bancorp Inc 20200116 0 44.4 45.83 44.4 45.74 25053 43.0681 up up correct
RBCN.US Rubicon Technology Inc 20200116 0 8.72 8.7494 8.72 8.74 6363 8.74 up up correct
RBKB.US Rhinebeck Bancorp Inc 20200116 0 11.25 11.33 11.22 11.27 8822 11.27 up up correct
RBNC.US Reliant Bancorp Inc 20200116 0 22.37 22.56 22.23 22.41 12080 21.47 up up correct
RCAT.US Red Cat Holdings Inc 20200116 0 1.2 1.2 1 1 2419 1 down down correct
RCEL.US AVITA Medical Inc 20200116 0 10.45 10.47 10.21 10.38 71792 51.9 down up incorrect
RCIAX.US Resource Credit Income Fund Class A Shar 20200116 0 10.84 10.84 10.84 10.84 0 9.4447
RCICX.US Resource Credit Income Fund Class C 20200116 0 10.96 10.96 10.96 10.96 0 9.6984
RCII.US Rent 20200116 0 30.54 31 30.36 30.75 388812 28.8386 up up correct
RCIIX.US Resource Credit Income Fund Class I Shar 20200116 0 10.87 10.87 10.87 10.87 0 9.4486
RCILX.US RCILX 20200116 0 10.84 10.84 10.84 10.84 0 9.5032
RCIWX.US Resource Credit Income Fund Class W Shar 20200116 0 10.84 10.84 10.84 10.84 0 9.4793
RCKT.US Rocket Pharmaceuticals Inc 20200116 0 21.73 22.13 21.26 21.45 400516 21.45 down down correct
RCKY.US Rocky Brands Inc 20200116 0 28.56 29.13 28.52 28.93 37052 27.9065 up up correct
RCM.US R1 RCM Inc 20200116 0 13.57 13.68 13.475 13.53 528019 13.53 down down correct
RCMT.US RCM Technologies Inc 20200116 0 2.8487 2.8696 2.81 2.8241 14527 2.8241 down down correct
RCON.US Recon Technology Ltd 20200116 0 2.43 2.55 2.41 2.4327 25633 2.4327 up down incorrect
RDCM.US RADCOM Ltd 20200116 0 8.7 8.81 8.7 8.81 2559 8.81 up up correct
RDFN.US Redfin Corporation 20200116 0 24.09 24.36 23.9 24.22 1228780 24.22 up up correct
RDHL.US RedHill Biopharma Ltd 20200116 0 5.92 6.06 5.92 6.05 952554 6.05 up up correct
RDI.US Reading International Inc 20200116 0 10.99 11.19 10.98 11 17998 11 up up correct
RDNT.US RadNet Inc 20200116 0 20.33 20.6 20.29 20.39 211754 20.39 up up correct
RDUS.US Radius Health Inc 20200116 0 21.2 21.21 19.5469 19.755 612697 19.755 down down correct
RDVT.US Red Violet Inc 20200116 0 20.49 20.8 20.11 20.18 28610 20.18 down up incorrect
RDWR.US Radware Ltd 20200116 0 25.77 25.97 25.7 25.97 115164 25.97 up up correct
REAL.US The RealReal Inc 20200116 0 17.75 18.26 17.62 18.14 980840 18.14 up up correct
REDU.US RISE Education Cayman Ltd 20200116 0 7.15 7.15 6.9985 7.06 11936 7.06 down down correct
REED.US Reed's Inc 20200116 0 1.06 1.18 1.04 1.16 514859 1.16 up up correct
REFR.US Research Frontiers Incorporated 20200116 0 3.0505 3.14 3.04 3.12 42757 3.12 up up correct
REG.US Regency Centers Corporation 20200116 0 63.31 63.47 62.9903 63.25 605037 57.8829 down up incorrect
REGI.US Renewable Energy Group Inc 20200116 0 26.3 26.71 26.22 26.43 391912 26.43 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20200116 0 393.17 394 381.82 385.57 620517 385.57 down up incorrect
REKR.US Rekor Systems Inc 20200116 0 3.81 3.93 3.77 3.92 82464 3.92 up up correct
RELI.US Reliance Global Group Inc 20200116 0 0.5 0.699 0.5 0.62 4821 53.1402 up up correct
RELL.US Richardson Electronics Ltd 20200116 0 5.7 5.7 5.6 5.6302 5516 5.1717 down down correct
REPH.US Recro Pharma Inc 20200116 0 16.34 16.85 16.25 16.265 325722 16.265 down down correct
REPL.US Replimune Group Inc 20200116 0 18.49 19.23 18.3 19.08 86285 19.08 up up correct
RESN.US Resonant Inc 20200116 0 2.54 2.54 2.46 2.49 132910 2.49 down down correct
RETA.US Reata Pharmaceuticals Inc 20200116 0 212.92 221.1748 212.08 216.27 289935 216.27 up up correct
RETO.US ReTo Eco 20200116 0 1.093 1.11 0.9613 0.985 11323 0.985 down down correct
RFIL.US RF Industries Ltd 20200116 0 6.115 6.86 6.115 6.77 149413 6.7359 up up correct
RGCO.US RGC Resources Inc 20200116 0 27.4 27.5 27.285 27.33 15567 25.9216 down down correct
RGEN.US Repligen Corporation 20200116 0 100.19 100.77 99.46 99.9 254974 99.9 down down correct
RGLD.US Royal Gold Inc 20200116 0 114.51 115.67 113.37 114.97 617276 112.8127 up up correct
RGLS.US Regulus Therapeutics Inc 20200116 0 1.23 1.27 1.23 1.235 162485 1.235 up up correct
RGNX.US REGENXBIO Inc 20200116 0 48.27 49.16 47.72 49.1 475039 49.1 up up correct
RGP.US Resources Connection Inc 20200116 0 16.13 16.54 16.12 16.36 184000 15.0624 up up correct
RIBT.US RiceBran Technologies 20200116 0 1.3 1.32 1.2699 1.2989 225894 1.2989 down up incorrect
RICK.US RCI Hospitality Holdings Inc 20200116 0 18.75 19 18.64 18.68 31080 18.4955 down down correct
RIDE.US Lordstown Motors Corp 20200116 0 10.04 10.04 10.04 10.04 100724 10.04
RIGL.US Rigel Pharmaceuticals Inc 20200116 0 2.76 3.1 2.74 2.99 5347853 2.99 up down incorrect
RILY.US B. Riley Financial Inc 20200116 0 25.73 26.31 25.52 25.94 33699 22.8234 up up correct
RILYN.US B. Riley Financial Inc 20200116 0 25.2 25.3 25.19 25.195 21600 22.3333 down down correct
RILYP.US B. Riley Financial Inc 20200116 0 25.7 25.77 25.63 25.7 27400 22.3421
RIOT.US Riot Blockchain Inc 20200116 0 1.4 1.45 1.36 1.43 671669 1.43 up up correct
RIVE.US Riverview Financial Corporation 20200116 0 12.68 12.68 12.68 12.68 281 12.4569
RKDA.US Arcadia Biosciences Inc 20200116 0 5.2 5.45 5.1384 5.44 225407 5.44 up up correct
RLMD.US Relmada Therapeutics Inc 20200116 0 39.11 41.72 37.19 40.61 154085 40.61 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20200116 0 14.92 14.95 14.863 14.87 17300 13.9093 down up incorrect
RMBL.US RumbleON Inc 20200116 0 0.61 0.619 0.57 0.61 17198 12.2
RMBS.US Rambus Inc 20200116 0 14.09 14.3798 14.0076 14.33 433868 14.33 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20200116 0 8.94 9.05 8.81 8.89 52979 8.7627 down down correct
RMNI.US Rimini Street Inc 20200116 0 4.14 4.25 3.89 4.23 857296 4.23 up up correct
RMR.US The RMR Group Inc 20200116 0 44.52 45.56 44.11 44.97 101328 35.2715 up up correct
RMRM.US RMR Mortgage Trust 20200116 0 20.57 20.83 20.54 20.75 36900 18.5365 up up correct
RMTI.US Rockwell Medical Inc 20200116 0 2.79 2.88 2.63 2.84 750584 2.84 up up correct
RNDB.US Randolph Bancorp Inc 20200116 0 17.72 17.75 17.57 17.57 1374 17.469 down up incorrect
RNST.US Renasant Corporation 20200116 0 35.19 35.76 34.84 35.61 240288 33.6397 up up correct
RNWK.US RealNetworks Inc 20200116 0 1.49 1.54 1.45 1.5213 30560 1.5213 up up correct
ROAD.US Construction Partners Inc 20200116 0 17.29 17.6625 17.16 17.39 131284 17.39 up up correct
ROCK.US Gibraltar Industries Inc 20200116 0 53.37 53.6995 53.22 53.66 154154 53.66 up down incorrect
ROIC.US Retail Opportunity Investments Corp 20200116 0 17.23 17.27 17.085 17.135 728194 16.3756 down down correct
ROKU.US Roku Inc 20200116 0 132.87 134.27 128.4001 131.07 11227325 131.07 down down correct
ROLL.US RBC Bearings Incorporated 20200116 0 171.95 175.28 171.875 175.14 68858 175.14 up down incorrect
ROST.US Ross Stores Inc 20200116 0 118.39 118.92 117.45 118.05 1853653 116.5463 down down correct
RPAY.US Repay Holdings Corporation 20200116 0 15.84 15.9199 15.5 15.78 229927 15.78 down down correct
RPD.US Rapid7 Inc 20200116 0 62.55 63 62.08 62.7 430452 62.7 up up correct
RRBI.US Red River Bancshares Inc 20200116 0 55.86 55.86 55.175 55.53 10000 54.9383 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20200116 0 35.4 36.04 35.08 35.5 241516 35.5 up up correct
RRR.US Red Rock Resorts Inc 20200116 0 23.53 24.44 23.385 24.04 660194 22.4293 up down incorrect
RSLS.US ReShape Lifesciences Inc 20200116 0 5.15 6.9 5.15 6.6 11938 6.6 up up correct
RSSS.US Research Solutions Inc 20200116 0 3.35 3.4 3.07 3.4 14683 3.4 up up correct
RTLR.US Rattler Midstream LP 20200116 0 16.98 17.48 16.935 17.15 331900 14.0241 up down incorrect
RUBY.US Rubius Therapeutics Inc 20200116 0 9.47 9.93 9.42 9.84 501054 9.84 up up correct
RUN.US Sunrun Inc 20200116 0 15.71 16.625 15.65 16.6 3162617 16.6 up up correct
RUSHA.US Rush Enterprises Inc 20200116 0 45.63 46.27 45.555 45.97 114843 29.7812 up up correct
RUSHB.US Rush Enterprises Inc 20200116 0 46.66 47.83 46.66 47.83 6470 30.9101 up up correct
RUTH.US Ruth's Hospitality Group Inc 20200116 0 21.79 22.22 21.79 22.15 266213 21.9718 up up correct
RVNC.US Revance Therapeutics Inc 20200116 0 23.04 23.4293 22.105 22.36 811317 22.36 down down correct
RVSB.US Riverview Bancorp Inc 20200116 0 7.5 7.6 7.45 7.55 43125 7.094 up up correct
RWLK.US ReWalk Robotics Ltd 20200116 0 2.09 2.2 1.92 2.025 491521 2.025 down down correct
RYAAY.US Ryanair Holdings plc 20200116 0 93.5 93.77 92.67 93.09 566727 93.09 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20200116 0 20.94 21.59 20.2 20.55 216464 20.55 down down correct
RZB.US Reinsurance Group of America Incorporated 20200116 0 30.03 30.18 29.78 29.9 56598 26.94 down down correct
RZLT.US Rezolute Inc 20200116 0 0.145 0.145 0.13 0.13 20000 6.5 down down correct
SABR.US Sabre Corporation 20200116 0 22.81 23.16 22.7353 23.12 1534114 22.4951 up up correct
SAFM.US Sanderson Farms Inc 20200116 0 162.25 164.89 160.35 161.09 372146 157.6516 down up incorrect
SAFT.US Safety Insurance Group Inc 20200116 0 94.47 94.72 93.585 94.43 50200 86.2498 down down correct
SAGE.US Sage Therapeutics Inc 20200116 0 75.1 76.17 74.08 74.09 693830 74.09 down down correct
SAIA.US Saia Inc 20200116 0 97.78 99.845 96.556 96.89 325107 96.89 down down correct
SALM.US Salem Media Group Inc 20200116 0 1.49 1.5 1.47 1.48 91392 1.4391 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20200116 0 12.65 12.656 12.37 12.41 5946 11.2883 down down correct
SANM.US Sanmina Corporation 20200116 0 34.45 34.8 34.25 34.46 434983 34.46 up up correct
SANW.US S&W Seed Company 20200116 0 2.21 2.32 2.132 2.2805 14355 2.2805 up up correct
SASR.US Sandy Spring Bancorp Inc 20200116 0 36.53 37.01 36.19 36.95 145196 34.2777 up up correct
SATS.US EchoStar Corporation 20200116 0 42.99 43.71 42.96 43.27 289565 43.27 up up correct
SAVA.US Cassava Sciences Inc 20200116 0 8.71 8.82 8.3 8.63 3276344 8.63 down up incorrect
SBAC.US SBA Communications Corporation 20200116 0 249.42 250.9 247.1301 250.73 698038 247.2448 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20200116 0 30.07 30.3172 30.03 30.14 195524 29.7883 up up correct
SBET.US Sharplink Gaming Ltd 20200116 0 1.11 1.14 1.09 1.11 38200 1.11
SBFG.US SB Financial Group Inc 20200116 0 19.01 19.01 18.08 18.795 5678 17.8837 down up incorrect
SBGI.US Sinclair Broadcast Group Inc 20200116 0 34.11 34.31 33.525 33.75 1002275 31.7137 down up incorrect
SBLK.US Star Bulk Carriers Corp 20200116 0 10.8 10.85 10.66 10.72 325851 9.279 down down correct
SBNY.US Signature Bank 20200116 0 136.98 138.66 136.98 138.25 350858 133.9506 up up correct
SBRA.US Sabra Health Care REIT Inc 20200116 0 22.12 22.48 22.02 22.33 1533148 19.0594 up up correct
SBSI.US Southside Bancshares Inc 20200116 0 37.09 37.43 37 37.32 59686 34.5147 up up correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20200116 0 7.72 7.89 7.72 7.85 30720 7.839 up up correct
SBUX.US Starbucks Corporation 20200116 0 91.99 92.61 91.63 92.58 5180320 89.2341 up up correct
SCHL.US Scholastic Corporation 20200116 0 36.57 37.13 36.52 36.83 70203 35.2794 up up correct
SCHN.US Schnitzer Steel Industries Inc 20200116 0 20.8 20.99 20.65 20.72 240015 19.5197 down down correct
SCKT.US Socket Mobile Inc 20200116 0 1.729 1.73 1.72 1.725 2871 1.725 down down correct
SCOA.US Scion Tech Growth I 20200116 0 2.93 2.93 2.93 2.93 0 2.93
SCOR.US comScore Inc 20200116 0 5.17 5.35 5.07 5.25 868604 5.25 up up correct
SCPH.US scPharmaceuticals Inc 20200116 0 5.71 5.7703 5.4463 5.6 18265 5.6 down down correct
SCPL.US SciPlay Corporation 20200116 0 12.45 12.69 12.12 12.13 62842 12.13 down down correct
SCR.US Score Media and Gaming Inc 20200116 0 0.6166 0.6182 0.6166 0.6181 4957 0.6181 up up correct
SCSC.US ScanSource Inc 20200116 0 36.01 36.75 35.94 36.36 58606 36.36 up up correct
SCVL.US Shoe Carnival Inc 20200116 0 36.7 37.54 36.7 37.27 315342 18.2727 up up correct
SCWX.US SecureWorks Corp 20200116 0 16.7 16.95 16.43 16.49 64483 16.49 down down correct
SCYX.US SCYNEXIS Inc 20200116 0 1.06 1.09 1.06 1.08 71339 10.8 up up correct
SDC.US SmileDirectClub Inc 20200116 0 14.2 14.87 12.63 13.26 29937397 13.26 down down correct
SEAC.US SeaChange International Inc 20200116 0 4.01 4.05 3.95 3.96 494937 3.96 down up incorrect
SECO.US Secoo Holding Limited 20200116 0 7.08 7.11 6.85 6.95 28603 6.95 down down correct
SEDG.US SolarEdge Technologies Inc 20200116 0 104.32 104.99 100.42 102.7 1122385 102.7 down down correct
SEED.US Origin Agritech Limited 20200116 0 9.3 9.3 8.6 8.96 87160 8.96 down down correct
SEEL.US Seelos Therapeutics Inc 20200116 0 1.43 1.48 1.42 1.44 179263 1.44 up down incorrect
SEIC.US SEI Investments Company 20200116 0 65.63 66.31 65.4 66.31 593554 64.6434 up up correct
SELB.US Selecta Biosciences Inc 20200116 0 2.95 3.21 2.89 3.14 550611 3.14 up up correct
SELF.US Global Self Storage Inc 20200116 0 4.45 4.45 4.3301 4.45 14982 3.9721
SENEA.US Seneca Foods Corporation 20200116 0 36.98 37.4685 36.555 36.69 9276 36.69 down up incorrect
SESN.US Sesen Bio Inc 20200116 0 1 1.02 0.978 0.9999 1011205 0.9999 down up incorrect
SFBC.US Sound Financial Bancorp Inc 20200116 0 37.35 37.4245 37.35 37.4245 300 35.7032 up down incorrect
SFBS.US ServisFirst Bancshares Inc 20200116 0 37.11 37.44 36.71 37.13 154731 36.0265 up up correct
SFET.US Safe 20200116 0 3.03 3.07 2.95 2.97 49624 2.97 down down correct
SFIX.US Stitch Fix Inc 20200116 0 24.69 25.265 24.09 25.215 2063983 25.215 up down incorrect
SFM.US Sprouts Farmers Market Inc 20200116 0 17.91 18.12 17.8 17.85 1541818 17.85 down down correct
SFNC.US Simmons First National Corporation 20200116 0 26.05 26.25 26.01 26.2 408943 24.5713 up up correct
SFST.US Southern First Bancshares Inc 20200116 0 41.77 42.65 41.55 42.42 13856 42.42 up up correct
SGA.US Saga Communications Inc 20200116 0 30.32 31.02 30.32 30.92 9920 29.2685 up up correct
SGBX.US SG Blocks Inc 20200116 0 0.19 0.2 0.18 0.186 143006 3.72 down down correct
SGC.US Superior Group of Companies Inc 20200116 0 14.22 14.38 14.01 14.31 7659 13.7415 up down incorrect
SGEN.US Seagen Inc 20200116 0 107.33 107.74 105.89 107.66 1021463 107.66 up up correct
SGH.US SMART Global Holdings Inc 20200116 0 33.22 34.68 33.22 34.61 193841 34.61 up up correct
SGLB.US Sigma Labs Inc 20200116 0 1.0199 1.0199 0.96 0.9895 35107 9.895 down down correct
SGLBW.US Sigma Labs Inc. Warrant 20200116 0 0.48 0.48 0.48 0.48 200 0.48
SGMA.US SigmaTron International Inc 20200116 0 3.9552 4.055 3.89 4.044 20979 4.044 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20200116 0 1.371 1.371 1.371 1.371 0 1.371
SGMO.US Sangamo Therapeutics Inc 20200116 0 8.9 9.04 8.76 8.845 1233558 8.845 down down correct
SGMS.US Scientific Games Corporation 20200116 0 27.81 28.72 27.6058 27.9 408062 27.9 up down incorrect
SGOC.US SGOCO Group Ltd 20200116 0 0.9119 0.9119 0.9119 0.9119 212 0.9119
SGRP.US SPAR Group Inc 20200116 0 1.18 1.2 1.16 1.1901 36373 1.1901 up up correct
SGRY.US Surgery Partners Inc 20200116 0 18.09 18.78 18 18.48 481768 18.48 up down incorrect
SHBI.US Shore Bancshares Inc 20200116 0 16.69 16.7485 16.47 16.61 9670 15.4818 down down correct
SHEN.US Shenandoah Telecommunications Company 20200116 0 43.47 44.14 43.07 44.13 193878 27.4988 up down incorrect
SHIP.US Seanergy Maritime Holdings Corp 20200116 0 0.51 0.519 0.5001 0.5015 4906 8.024 down down correct
SHIPW.US Seanergy Maritime Holdings Corp 20200116 0 0.0086 0.0097 0.0045 0.0097 122095 0.0097 up up correct
SHOO.US Steven Madden Ltd 20200116 0 41.96 42.725 41.895 42.37 378115 41.544 up up correct
SHPW.US WT 20200116 0 0.65 0.65 0.53 0.53 700 0.53 down down correct
SHYF.US The Shyft Group Inc 20200116 0 17.63 18.13 17.51 18.07 212694 17.9249 up down incorrect
SIBN.US SI 20200116 0 21.22 21.97 21.1543 21.84 94732 21.84 up up correct
SIEB.US Siebert Financial Corp 20200116 0 8.78 8.78 8.56 8.56 42368 8.56 down down correct
SIEN.US Sientra Inc 20200116 0 7.83 8.2199 7.83 8.08 479776 8.08 up up correct
SIFY.US Sify Technologies Limited 20200116 0 1.26 1.28 1.2538 1.28 17809 1.28 up up correct
SIGA.US SIGA Technologies Inc 20200116 0 5.25 5.5 5.23 5.46 154770 5.46 up down incorrect
SIGI.US Selective Insurance Group Inc 20200116 0 67.2 68.02 67.12 67.985 188510 65.9495 up down incorrect
SILC.US Silicom Ltd 20200116 0 35.6504 35.7 35.25 35.25 27286 35.25 down up incorrect
SILK.US Silk Road Medical Inc 20200116 0 41 42.06 40.18 41.94 273402 41.94 up up correct
SIMO.US Silicon Motion Technology Corporation 20200116 0 50.4 51.02 49.86 50.53 277415 47.7692 up up correct
SINO.US Sino 20200116 0 0.487 0.4899 0.4465 0.4759 6082 2.3795 down down correct
SINT.US Sintx Technologies Inc 20200116 0 1.62 1.6938 1.62 1.65 53637 1.65 up up correct
SIOX.US Sio Gene Therapies Inc 20200116 0 4.88 4.88 4.59 4.65 351963 4.65 down down correct
SIRI.US Sirius XM Holdings Inc 20200116 0 7.19 7.21 7.14 7.2 13557350 7.0612 up up correct
SISI.US Shineco Inc 20200116 0 0.6648 0.6648 0.625 0.6498 227672 0.6498 down down correct
SITM.US SiTime Corporation 20200116 0 23.89 24.9 23.35 24.9 98589 24.9 up up correct
SIVB.US SVB Financial Group 20200116 0 252.61 253.785 250.61 252.3 543193 252.3 down up incorrect
SIVBP.US SVB Financial Group 20200116 0 26.18 26.41 26.17 26.37 98700 23.9363 up up correct
SKYW.US SkyWest Inc 20200116 0 65.32 66.0484 65.23 65.74 188368 65.4013 up up correct
SLAB.US Silicon Laboratories Inc 20200116 0 118.51 119.83 118.46 119.43 198766 119.43 up up correct
SLDB.US Solid Biosciences Inc 20200116 0 3.85 4.03 3.82 3.92 552842 3.92 up up correct
SLGG.US Super League Gaming Inc 20200116 0 3.7 3.72 3.31 3.55 123930 3.55 down down correct
SLGL.US Sol 20200116 0 13.94 14.22 13.5 14.09 86759 14.09 up up correct
SLGN.US Silgan Holdings Inc 20200116 0 31.27 31.57 31.09 31.55 284544 30.6867 up up correct
SLHG.US Skylight Health Group Inc. Ordinary Shares 20200116 0 0.1088 0.1101 0.1035 0.1035 30191 0.5175 down down correct
SLM.US SLM Corporation 20200116 0 8.66 8.89 8.66 8.825 2888076 8.6131 up up correct
SLMBP.US SLM Corporation 20200116 0 56.638 57 56.35 56.35 959 51.4781 down down correct
SLNG.US Stabilis Solutions Inc 20200116 0 4.4 4.45 4.35 4.35 1307 4.35 down down correct
SLNH.US Soluna Holdings Inc 20200116 0 0.87 0.9 0.8 0.9 12300 0.9 up up correct
SLNO.US Soleno Therapeutics Inc 20200116 0 2.91 2.95 2.87 2.95 141560 2.95 up up correct
SLP.US Simulations Plus Inc 20200116 0 33.47 33.74 32.95 33.27 65841 33.0064 down down correct
SLRC.US SLR Investment Corp 20200116 0 20.77 20.87 20.77 20.8 59378 17.1707 up down incorrect
SLRX.US Salarius Pharmaceuticals Inc 20200116 0 3.01 3.0704 2.93 3.03 62864 3.03 up up correct
SLS.US SELLAS Life Sciences Group Inc 20200116 0 3.07 3.09 2.96 3.03 235423 3.03 down up incorrect
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20200116 0 0.875 0.875 0.875 0.875 0 0.875
SMBC.US Southern Missouri Bancorp Inc 20200116 0 37.45 37.7 36.89 37.65 13949 36.2123 up up correct
SMBK.US SmartFinancial Inc 20200116 0 23.23 23.85 23.08 23.49 37013 22.9593 up up correct
SMCI.US Super Micro Computer Inc 20200116 0 28.5 29 28 28.61 668824 28.61 up down incorrect
SMED.US Sharps Compliance Corp 20200116 0 4.4 4.5 4.24 4.5 64854 4.5 up down incorrect
SMID.US Smith 20200116 0 5.945 5.99 5.945 5.99 370 5.99 up up correct
SMIT.US Schmitt Industries Inc 20200116 0 3.4441 3.52 3.38 3.49 9827 3.49 up down incorrect
SMLR.US Semler Scientific Inc. Common Stock 20200116 0 50.5 50.5 49.55 50 12014 50 down down correct
SMMF.US Summit Financial Group Inc 20200116 0 25.42 25.72 25.29 25.54 10953 23.8669 up up correct
SMMT.US Summit Therapeutics Inc 20200116 0 1.48 1.52 1.475 1.52 29461 1.52 up up correct
SMPL.US The Simply Good Foods Company 20200116 0 24.34 25.01 24.17 24.96 1760313 24.96 up up correct
SMSI.US Smith Micro Software Inc 20200116 0 4.85 5.25 4.85 5.01 563115 5.01 up down incorrect
SMTC.US Semtech Corporation 20200116 0 54.01 54.82 53.88 54.79 288781 54.79 up up correct
SMTI.US Sanara MedTech Inc 20200116 0 18.05 18.9 18.05 18.9 2327 18.9 up up correct
SNBR.US Sleep Number Corporation 20200116 0 47.69 48.75 46.94 48.5 345530 48.5 up up correct
SNCR.US Synchronoss Technologies Inc 20200116 0 6.17 6.21 5.84 5.89 571656 5.89 down down correct
SND.US Smart Sand Inc 20200116 0 2.26 2.28 2.17 2.24 272064 2.24 down down correct
SNDL.US Sundial Growers Inc 20200116 0 3.5 3.66 3.21 3.27 2776012 3.27 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20200116 0 8.8 9.01 8.53 8.71 79994 8.71 down down correct
SNES.US SenesTech Inc 20200116 0 0.5152 0.6 0.5152 0.5899 14084 11.798 up up correct
SNEX.US StoneX Group Inc 20200116 0 50.46 50.96 49.524 50.95 84069 50.95 up up correct
SNFCA.US Security National Financial Corporation 20200116 0 5.7171 5.9141 5.7171 5.7561 4682 5.482 up up correct
SNGX.US Soligenix Inc 20200116 0 1.87 2.13 1.81 2.05 938999 2.05 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20200116 0 5.21 5.21 5 5.0449 10973 5.0449 down down correct
SNPS.US Synopsys Inc 20200116 0 148.49 149.75 148.23 149.69 819316 149.69 up up correct
SNT.US Senstar Technologies Ltd. 20200116 0 3.9 3.99 3.88 3.99 10962 2.1851 up up correct
SNY.US Sanofi 20200116 0 51.11 51.19 50.88 51.19 650544 47.5622 up up correct
SOHO.US Sotherly Hotels Inc 20200116 0 6.53 6.65 6.53 6.6 13903 6.2253 up down incorrect
SOHOB.US Sotherly Hotels Inc 20200116 0 26.05 26.3 26.05 26.3 1923 24.5995 up up correct
SOHON.US Sotherly Hotels Inc 20200116 0 26.2 26.8 26.2 26.75 7440 24.8966 up up correct
SOHOO.US Sotherly Hotels Inc 20200116 0 26.3446 26.3446 26.3446 26.3446 275 24.4572
SOHU.US Sohu.com Limited 20200116 0 12.7 12.76 12.27 12.31 433505 12.31 down down correct
SOLO.US Electrameccanica Vehicles Corp 20200116 0 2.23 2.58 2.18 2.41 1580304 2.41 up up correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20200116 0 0.5 0.5 0.4992 0.4992 200 0.4992 down up incorrect
SOLY.US Soliton Inc 20200116 0 11.72 12.22 11.65 12.13 111710 12.13 up down incorrect
SONM.US Sonim Technologies Inc 20200116 0 3.6 3.9 3.45 3.85 9973 38.5 up up correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20200116 0 0.63 0.6499 0.6 0.62 40649 16.12 down down correct
SONO.US Sonos Inc 20200116 0 14.83 15.46 14.83 15.36 1411313 15.36 up up correct
SOTK.US Sono 20200116 0 2.32 2.38 2.3 2.38 1800 2.38 up up correct
SP.US SP Plus Corporation 20200116 0 41.56 41.98 41.16 41.43 52422 41.43 down down correct
SPCB.US SuperCom Ltd 20200116 0 0.69 0.7177 0.6503 0.7 37174 0.7 up up correct
SPFI.US South Plains Financial Inc 20200116 0 20.92 20.933 20.76 20.83 14900 20.364 down down correct
SPI.US SPI Energy Co. Ltd 20200116 0 2 2.1491 1.9447 2.0304 24686 2.0304 up up correct
SPKE.US Spark Energy Inc 20200116 0 12.87 12.87 12.84 12.8533 52331 11.9637 down down correct
SPLK.US Splunk Inc 20200116 0 157.71 160.43 156.74 160.32 1527658 160.32 up down incorrect
SPNE.US SeaSpine Holdings Corporation 20200116 0 15.76 16.04 15.7562 15.96 150033 15.96 up up correct
SPNS.US Sapiens International Corporation N.V 20200116 0 25.9 26.23 25.65 25.84 67082 25.3993 down down correct
SPOK.US Spok Holdings Inc 20200116 0 11.58 11.79 11.57 11.61 37840 10.4953 up up correct
SPPI.US Spectrum Pharmaceuticals Inc 20200116 0 3.32 3.4 3.29 3.29 2055476 3.29 down down correct
SPRO.US Spero Therapeutics Inc 20200116 0 9.15 9.49 9.05 9.06 89330 9.06 down up incorrect
SPSC.US SPS Commerce Inc 20200116 0 58.28 58.64 57.72 58.43 185761 58.43 up up correct
SPT.US Sprout Social Inc 20200116 0 19.2 20.18 19.035 19.11 324389 19.11 down down correct
SPTN.US SpartanNash Company 20200116 0 13.46 13.97 13.46 13.63 175613 12.5436 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20200116 0 6.5 6.64 6.38 6.52 1041041 6.52 up down incorrect
SPWR.US SunPower Corporation 20200116 0 8.6981 8.938 8.6781 8.7881 2718378 5.7551 up up correct
SQBG.US Sequential Brands Group Inc 20200116 0 0.33 0.386 0.33 0.3636 7642 14.544 up down incorrect
SQBGQ.US Sequential Brands Group Inc 20200116 0 13.2 15.6 13.2 14.4 7643 14.4 up up correct
SRAX.US SRAX Inc 20200116 0 2.42 2.4815 2.3 2.31 81506 2.31 down down correct
SRCE.US 1st Source Corporation 20200116 0 51.25 51.55 50.81 51.45 31110 48.5349 up up correct
SRCL.US Stericycle Inc 20200116 0 62.63 63.89 62.63 63.89 398764 63.89 up up correct
SRDX.US Surmodics Inc 20200116 0 40.62 41.43 40.55 41.29 68592 41.29 up up correct
SREV.US ServiceSource International Inc 20200116 0 1.88 1.88 1.82 1.84 244514 1.84 down down correct
SRGA.US Surgalign Holdings Inc 20200116 0 4.62 4.67 4.39 4.46 1385754 4.46 down down correct
SRNE.US Sorrento Therapeutics Inc 20200116 0 4.44 4.49 4.3 4.42 3333003 4.42 down up incorrect
SRPT.US Sarepta Therapeutics Inc 20200116 0 129.7 133 129.212 130.3 751358 130.3 up up correct
SRRA.US Sierra Oncology Inc 20200116 0 0.4381 0.44 0.41 0.423 1168845 16.92 down up incorrect
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20200116 0 7.82 7.82 7.82 7.82 0 38.9516
SRRK.US Scholar Rock Holding Corporation 20200116 0 11.23 11.59 10.55 10.73 130060 10.73 down down correct
SRTS.US Sensus Healthcare Inc 20200116 0 4.08 4.22 4.03 4.07 25567 4.07 down down correct
SSB.US South State Corporation 20200116 0 86.1 87.15 86.1 87.08 110586 82.5442 up up correct
SSKN.US STRATA Skin Sciences Inc 20200116 0 2.161 2.24 2.161 2.21 13674 2.21 up up correct
SSNC.US SS&C Technologies Holdings Inc 20200116 0 62.64 63.36 62.45 63.25 1366828 62.1336 up up correct
SSNT.US SilverSun Technologies Inc 20200116 0 3.2556 3.3133 3.178 3.28 15597 2.7853 up up correct
SSP.US The E.W. Scripps Company 20200116 0 16.37 16.78 16.2 16.77 186259 16.4299 up up correct
SSRM.US SSR Mining Inc 20200116 0 18.06 18.17 17.52 17.81 812604 17.5903 down down correct
SSSS.US SuRo Capital Corp 20200116 0 6.85 6.9 6.78 6.81 160600 3.8085 down down correct
SSTI.US ShotSpotter Inc 20200116 0 28.75 29.48 28.05 28.84 134718 28.84 up up correct
SSYS.US Stratasys Ltd 20200116 0 21.13 21.91 20.9079 21.89 708115 21.89 up up correct
STAA.US STAAR Surgical Company 20200116 0 41.95 42.73 41.38 41.93 421207 41.93 down down correct
STAB.US Statera Biopharma Inc 20200116 0 1.05 1.05 0.8 0.84 64100 0.84 down down correct
STAF.US Staffing 360 Solutions Inc 20200116 0 0.83 1 0.8202 0.9997 37054 5.9982 up up correct
STBA.US S&T Bancorp Inc 20200116 0 40 40.29 39.595 40.15 168441 36.928 up up correct
STCN.US Steel Connect Inc 20200116 0 1.49 1.56 1.49 1.51 1108 1.51 up up correct
STFC.US State Auto Financial Corporation 20200116 0 31.35 31.801 31.33 31.38 51690 30.2559 up up correct
STGW.US MDC Partners Inc 20200116 0 2.6 2.66 2.57 2.64 93439 2.64 up up correct
STIM.US Neuronetics Inc 20200116 0 4.19 4.42 4.13 4.35 171850 4.35 up up correct
STKL.US SunOpta Inc 20200116 0 2.91 3.24 2.9 3.13 387444 3.13 up up correct
STKS.US The ONE Group Hospitality Inc 20200116 0 3.95 3.96 3.9162 3.96 19743 3.96 up up correct
STLD.US Steel Dynamics Inc 20200116 0 33.36 33.4 32.705 32.96 1153246 31.307 down down correct
STND.US Standard AVB Financial Corp 20200116 0 30.65 30.8 30.65 30.8 709 29.3585 up up correct
STNE.US StoneCo Ltd 20200116 0 41.44 42.42 41.02 41.08 1092314 41.08 down down correct
STOK.US Stoke Therapeutics Inc 20200116 0 23.71 24.6469 23.33 23.69 80920 23.69 down down correct
STRA.US Strategic Education Inc 20200116 0 161.66 162.67 159.69 162 127130 155.1266 up up correct
STRL.US Sterling Construction Company Inc 20200116 0 14.69 14.93 14.65 14.71 70566 14.71 up up correct
STRM.US Streamline Health Solutions Inc 20200116 0 1.2627 1.35 1.2 1.26 49798 1.26 down down correct
STRO.US Sutro Biopharma Inc 20200116 0 11.9 12.08 11.83 11.93 21778 11.93 up up correct
STRR.US Star Equity Holdings Inc 20200116 0 2.9268 3.07 2.9268 3.03 26424 3.03 up up correct
STRRP.US Star Equity Holdings Inc 20200116 0 5.5 5.63 5.5 5.5 1800 4.4106
STRS.US Stratus Properties Inc 20200116 0 30.06 30.52 30.06 30.11 3459 30.11 up up correct
STRT.US Strattec Security Corporation 20200116 0 22.1782 22.2699 22.03 22.2699 1639 22.1167 up up correct
STSA.US Satsuma Pharmaceuticals Inc 20200116 0 17.21 19.3 17 18.98 98287 18.98 up up correct
STX.US Seagate Technology Holdings plc 20200116 0 61.07 61.54 60.8059 61.53 1496769 56.5746 up up correct
STXB.US Spirit of Texas Bancshares Inc 20200116 0 22.72 22.84 22.4055 22.55 43950 21.9233 down down correct
SUMO.US Sumo Logic Inc 20200116 0 187 187 185.5 187 885462 187.5
SUMR.US Summer Infant Inc 20200116 0 0.2994 0.31 0.286 0.295 4613 2.655 down down correct
SUNS.US SLR Senior Investment Corp 20200116 0 17.87 17.93 17.8548 17.9 28469 15.0972 up up correct
SUNW.US Sunworks Inc 20200116 0 1.17 1.1797 1.13 1.1349 404406 1.1349 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20200116 0 24.6 24.86 24.33 24.52 622768 24.52 down down correct
SURF.US Surface Oncology Inc 20200116 0 2.29 3.46 2.29 3.11 774032 3.11 up down incorrect
SURG.US SurgePays Inc. Common Stock 20200116 0 0.3669 0.367 0.3484 0.355 49620 17.75 down down correct
SVBI.US Severn Bancorp Inc 20200116 0 9 9.05 9 9.05 4358 8.7251 up up correct
SVC.US Service Properties Trust 20200116 0 23.96 24.12 23.82 24 825261 23.2922 up up correct
SVRA.US Savara Inc 20200116 0 3.78 3.82 3.66 3.77 435149 3.77 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20200116 0 6.49 6.8 6.49 6.71 18350 6.71 up down incorrect
SWAV.US ShockWave Medical Inc 20200116 0 43.52 44.6598 43.4 44.04 248364 44.04 up up correct
SWBI.US Smith & Wesson Brands Inc 20200116 0 7.2713 7.4174 7.2406 7.3866 670275 7.2446 up down incorrect
SWIR.US Sierra Wireless Inc 20200116 0 10.04 10.24 10.02 10.2 146858 10.2 up up correct
SWKH.US SWK Holdings Corporation 20200116 0 12.52 12.9 12.52 12.9 122737 12.9 up down incorrect
SWKS.US Skyworks Solutions Inc 20200116 0 121.72 123.34 121.45 123.09 1667560 119.8061 up up correct
SWTX.US SpringWorks Therapeutics Inc 20200116 0 34.84 36 33.625 35.77 202000 35.77 up down incorrect
SXTC.US China SXT Pharmaceuticals Inc 20200116 0 5.36 5.52 3.6 3.8 2197650 3.8 down down correct
SY.US So 20200116 0 14.42 14.73 14.26 14.6 499604 14.6 up up correct
SYBT.US Stock Yards Bancorp Inc 20200116 0 40.48 41.07 40.38 40.89 37354 38.876 up up correct
SYBX.US Synlogic Inc 20200116 0 3.2 3.3199 2.95 3.195 625930 3.195 down down correct
SYNA.US Synaptics Incorporated 20200116 0 70.83 71.65 70.15 71.52 880035 71.52 up up correct
SYNC.US Synacor Inc 20200116 0 1.6 1.65 1.6 1.65 13702 1.65 up up correct
SYNH.US Syneos Health Inc 20200116 0 63.82 64.58 62.77 63.86 575626 63.86 up down incorrect
SYNL.US Synalloy Corporation 20200116 0 12.73 12.9145 12.32 12.87 6723 12.87 up down incorrect
SYPR.US Sypris Solutions Inc 20200116 0 0.95 1.024 0.92 1 27244 1 up up correct
SYRS.US Syros Pharmaceuticals Inc 20200116 0 9.29 9.4 8.7195 9.2 338276 9.2 down down correct
TA.US TravelCenters of America Inc 20200116 0 16.77 18.74 16.77 18.26 189914 18.26 up up correct
TACO.US Del Taco Restaurants Inc 20200116 0 8.02 8.1 7.96 7.99 307444 7.852 down down correct
TACT.US TransAct Technologies Incorporated 20200116 0 10.75 10.83 10.735 10.8 4512 10.8 up up correct
TAIT.US Taitron Components Incorporated 20200116 0 2.94 2.97 2.845 2.9 30816 2.6472 down down correct
TANH.US Tantech Holdings Ltd 20200116 0 1.53 1.655 1.53 1.64 197832 1.64 up up correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20200116 0 25.36 25.5 25.36 25.39 19508 21.9744 up up correct
TANNL.US TravelCenters of America LLC SR NT 20200116 0 25.401 25.43 25.39 25.39 9063 21.6396 down down correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20200116 0 25.4967 25.5235 25.4 25.4 4340 22.0008 down down correct
TAOP.US Taoping Inc 20200116 0 0.7899 0.79 0.75 0.78 1607 4.68 down down correct
TARA.US Protara Therapeutics Inc 20200116 0 28 28 26.952 27.82 5299 27.82 down down correct
TAST.US Carrols Restaurant Group Inc 20200116 0 5.52 5.64 5.43 5.54 1448191 5.0273 up up correct
TATT.US TAT Technologies Ltd 20200116 0 5.11 5.1894 5.11 5.1613 2464 5.1613 up up correct
TAYD.US Taylor Devices Inc 20200116 0 12.2401 12.44 12.0017 12.0017 6522 12.0017 down down correct
TBBK.US The Bancorp Inc 20200116 0 12.06 12.2 12.05 12.16 163231 12.16 up up correct
TBK.US Triumph Bancorp Inc 20200116 0 38.04 38.93 37.94 38.63 144771 38.63 up up correct
TBLT.US ToughBuilt Industries Inc 20200116 0 0.36 0.369 0.342 0.3583 161225 3.583 down down correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20200116 0 0.0791 0.09 0.07 0.0899 90620 0.0899 up up correct
TBNK.US Territorial Bancorp Inc 20200116 0 30.94 31 30.8697 30.97 6641 28.5309 up up correct
TBPH.US Theravance Biopharma Inc 20200116 0 25.52 25.83 25.21 25.46 209501 25.46 down down correct
TC.US TuanChe ADR 20200116 0 1.6404 1.6404 1.52 1.61 31690 6.44 down down correct
TCBI.US Texas Capital Bancshares Inc 20200116 0 54.89 55.52 54.37 54.76 657430 54.76 down down correct
TCBK.US TriCo Bancshares 20200116 0 39 39.31 38.9 39.17 105025 37.194 up up correct
TCCO.US Technical Communications Corporation 20200116 0 5.14 5.4 5.1047 5.25 45849 5.25 up down incorrect
TCDA.US Tricida Inc 20200116 0 35.2 35.87 34.5 34.84 335321 34.84 down down correct
TCFC.US The Community Financial Corporation 20200116 0 33.82 33.82 33.5 33.55 7812 32.5361 down down correct
TCMD.US Tactile Systems Technology Inc 20200116 0 62 63.8 61.9 63.5 163850 63.5 up up correct
TCOM.US Trip.com Group Limited 20200116 0 38.15 38.45 37.53 38.45 5130987 38.45 up up correct
TCON.US TRACON Pharmaceuticals Inc 20200116 0 2.98 4.8 2.9559 4.3 5730575 4.3 up up correct
TCPC.US BlackRock TCP Capital Corp 20200116 0 14.07 14.1126 14.06 14.08 362365 11.3991 up up correct
TCRR.US TCR2 Therapeutics Inc 20200116 0 14.64 15.31 14.55 14.75 72824 14.75 up down incorrect
TCX.US Tucows Inc 20200116 0 65.23 67.32 65.05 66.19 25076 66.19 up up correct
TEAM.US Atlassian Corporation Plc 20200116 0 135.72 135.98 134.31 134.72 737688 134.72 down down correct
TECH.US Bio 20200116 0 221.11 222.08 218.78 219.41 128560 217.6595 down down correct
TECTP.US Tectonic Financial Inc 20200116 0 10.529 10.531 10.529 10.531 600 8.7031 up up correct
TEDU.US Tarena International Inc 20200116 0 2.26 2.53 2.26 2.5 83466 12.5 up up correct
TELA.US TELA Bio Inc 20200116 0 14.98 15.5 14.9 15.14 101370 15.14 up up correct
TELL.US Tellurian Inc 20200116 0 7.95 8 7.44 7.95 2673837 7.95
TENB.US Tenable Holdings Inc 20200116 0 26.34 26.87 26.27 26.87 870169 26.87 up up correct
TENX.US Tenax Therapeutics Inc 20200116 0 1.32 1.32 1.2871 1.3 14914 1.3 down down correct
TER.US Teradyne Inc 20200116 0 69.43 70.82 69.4256 70.5 1609853 69.9316 up up correct
TESS.US TESSCO Technologies Incorporated 20200116 0 10.49 11.02 10.49 10.91 44607 10.8779 up up correct
TFFP.US TFF Pharmaceuticals Inc 20200116 0 5.28 5.28 5.1 5.25 9626 5.25 down down correct
TFSL.US TFS Financial Corporation 20200116 0 19.64 19.81 19.58 19.73 108018 17.4955 up up correct
TGA.US TransGlobe Energy Corporation 20200116 0 1.34 1.39 1.34 1.38 72797 1.2914 up up correct
TGLS.US Tecnoglass Inc 20200116 0 7.89 8.03 7.76 7.93 46381 7.7325 up down incorrect
TGTX.US TG Therapeutics Inc 20200116 0 14.5 14.6 13.2125 14.03 4139677 14.03 down down correct
TH.US Target Hospitality Corp 20200116 0 5.28 5.32 5.21 5.26 58207 5.26 down down correct
THCA.US Tuscan Holdings Corp. II 20200116 0 9.9 9.92 9.9 9.9 440098 9.9
THCAW.US THCAW 20200116 0 0.25 0.45 0.25 0.45 51100 0.45 up up correct
THFF.US First Financial Corporation 20200116 0 44.34 44.53 44 44.39 23233 42.6694 up up correct
THMA.US Thimble Point Acquisition Corp 20200116 0 0.31 0.31 0.31 0.31 0 0.31
THMO.US ThermoGenesis Holdings Inc 20200116 0 4.76 4.8991 4.71 4.81 31356 4.81 up up correct
THRM.US Gentherm Incorporated 20200116 0 47.12 47.9027 46.905 47.785 101447 47.785 up up correct
THTX.US Theratechnologies Inc 20200116 0 3.05 3.05 2.88 2.9302 30480 2.9302 down down correct
TIGO.US Millicom International Cellular S.A 20200116 0 47.42 47.93 47.34 47.68 40310 47.68 up up correct
TIGR.US UP Fintech Holding Limited 20200116 0 3.39 4.35 3.39 4.32 2754500 4.32 up up correct
TILE.US Interface Inc 20200116 0 16.69 17.19 16.56 17.16 238542 16.89 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20200116 0 30.29 30.29 30.29 30.29 0 27.6072
TIPPX.US Total Income + Real Estate Fund CL C 20200116 0 29.22 29.22 29.22 29.22 0 26.2326
TIPRX.US Totl In Rl Est A 20200116 0 30.49 30.49 30.49 30.49 0 27.7966
TIPT.US Tiptree Inc 20200116 0 7.81 7.92 7.7394 7.88 7955 7.5401 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20200116 0 31 31 31 31 0 28.2764
TITN.US Titan Machinery Inc 20200116 0 13.93 14.2 13.91 14.01 74945 14.01 up up correct
TLF.US Tandy Leather Factory Inc 20200116 0 14.56 14.59 14.53 14.59 2727 13.9739 up down incorrect
TLGT.US Teligent Inc 20200116 0 0.4154 0.4444 0.395 0.413 93550 4.13 down up incorrect
TLRY.US Tilray Inc 20200116 0 21.41 21.69 19.56 20.43 8278022 20.43 down down correct
TLSA.US Tiziana Life Sciences PLC 20200116 0 2.91 3.0782 2.8 2.8466 15573 1.1386 down down correct
TMDI.US Titan Medical Inc 20200116 0 0.55 0.56 0.51 0.5198 377999 0.5198 down down correct
TMDX.US TransMedics Group Inc 20200116 0 19.24 19.36 18.81 19.2 192403 19.2 down up incorrect
TMUS.US T 20200116 0 80.27 81.515 80.27 81.44 3109596 81.44 up up correct
TNDM.US Tandem Diabetes Care Inc 20200116 0 67.83 70.65 67.72 69.52 1678215 69.52 up up correct
TNT.US Peak Fintech Group Inc. Common Shares 20200116 0 1520 1560 1500 1560 19540 1560 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20200116 0 1.39 1.59 1.39 1.58 613938 1.58 up up correct
TOPS.US Top Ships Inc 20200116 0 0.865 0.96 0.835 0.9499 542793 23.7475 up down incorrect
TOUR.US Tuniu Corporation 20200116 0 2.39 2.54 2.39 2.4 187406 2.4 up up correct
TOWN.US TowneBank 20200116 0 27.79 28.18 27.57 27.95 106759 26.3866 up up correct
TPIC.US TPI Composites Inc 20200116 0 20.27 21.32 20.09 20.35 517625 20.35 up up correct
TPST.US Tempest Therapeutics Inc 20200116 0 8.02 8.35 7.9 8.22 7960 123.3 up up correct
TPTX.US Turning Point Therapeutics Inc 20200116 0 54.58 59.7 53.99 58.36 1158112 58.36 up up correct
TREE.US LendingTree Inc 20200116 0 316.47 316.47 309.31 310.52 97514 310.52 down down correct
TRHC.US Tabula Rasa HealthCare Inc 20200116 0 51.55 53.33 50.46 51.34 427799 51.34 down down correct
TRIB.US Trinity Biotech plc 20200116 0 1.04 1.04 1.0331 1.04 3661 1.04
TRIL.US Trillium Therapeutics Inc 20200116 0 2.51 2.88 2.3 2.83 4653768 2.83 up down incorrect
TRIP.US TripAdvisor Inc 20200116 0 31.31 31.67 30.99 31.52 2131847 31.52 up down incorrect
TRIT.US Triterras Inc 20200116 0 10 10 10 10 200007 10
TRMB.US Trimble Inc 20200116 0 42.97 44.01 42.8 43.93 1466958 43.93 up down incorrect
TRMK.US Trustmark Corporation 20200116 0 34.41 34.7 34.41 34.61 162000 32.4418 up down incorrect
TRNS.US Transcat Inc 20200116 0 31.71 32.99 31.7 32.72 33951 32.72 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20200116 0 0.0017 0.0017 0.0014 0.0015 13639 0.3 down down correct
TROO.US TROOPS Inc 20200116 0 0.91 0.91 0.91 0.91 200 0.91
TROW.US T. Rowe Price Group Inc 20200116 0 131.02 132.04 130.74 132.02 921932 125.1924 up up correct
TRS.US TriMas Corporation 20200116 0 31.51 31.85 31.45 31.81 107826 31.7721 up up correct
TRST.US TrustCo Bank Corp NY 20200116 0 8.39 8.505 8.36 8.44 260455 38.8607 up up correct
TRUE.US TrueCar Inc 20200116 0 4.16 4.32 4.15 4.31 997454 4.31 up up correct
TRUP.US Trupanion Inc 20200116 0 31.95 32.2 31.56 32.2 174835 32.2 up down incorrect
TRVG.US trivago N.V 20200116 0 3 3.035 2.925 2.95 155771 2.95 down down correct
TRVI.US Trevi Therapeutics Inc 20200116 0 5.0979 5.35 5.0979 5.35 3283 5.35 up up correct
TRVN.US Trevena Inc 20200116 0 0.9 0.9 0.825 0.88 1033470 0.88 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20200116 0 32.86 33.53 32.81 33.37 60300 24.2518 up up correct
TSBK.US Timberland Bancorp Inc 20200116 0 28.3 28.35 27.95 27.95 27235 25.907 down down correct
TSC.US TriState Capital Holdings Inc 20200116 0 25.32 25.58 25.08 25.45 61983 25.45 up up correct
TSCAP.US TriState Capital Holdings Inc 20200116 0 26.75 27.2 26.75 27.17 5097 23.7401 up down incorrect
TSCBP.US TriState Capital Holdings Inc 20200116 0 26.65 26.91 26.65 26.737 4700 23.5687 up up correct
TSCO.US Tractor Supply Company 20200116 0 90.94 92.06 90.54 91.09 1176788 88.9971 up up correct
TSEM.US Tower Semiconductor Ltd 20200116 0 25.17 25.61 25.12 25.55 227486 25.55 up up correct
TSIFX.US TSIFX 20200116 0 9.93 9.93 9.93 9.93 0 9.2552
TSLA.US Tesla Inc 20200116 0 493.75 514.46 492.1701 513.49 108683248 102.698 up up correct
TSRI.US TSR Inc 20200116 0 3.85 3.88 3.5 3.7101 9647 3.7101 down down correct
TTCF.US Tattooed Chef Inc 20200116 0 10.28 10.31 10.27 10.3 1101402 10.3 up down incorrect
TTD.US The Trade Desk Inc 20200116 0 286.33 288.45 279.03 281 1508879 28.1 down down correct
TTEC.US TTEC Holdings Inc 20200116 0 42.34 42.5 42.01 42.4 175572 40.2188 up up correct
TTEK.US Tetra Tech Inc 20200116 0 88.85 89.94 87.96 89.24 162607 88.1197 up up correct
TTGT.US TechTarget Inc 20200116 0 25.26 25.86 25.26 25.705 156088 25.705 up down incorrect
TTMI.US TTM Technologies Inc 20200116 0 15.39 15.53 15.26 15.49 710196 15.49 up down incorrect
TTNP.US Titan Pharmaceuticals Inc 20200116 0 0.26 0.26 0.244 0.25 372653 7.5 down down correct
TTOO.US T2 Biosystems Inc 20200116 0 1.12 1.16 1.11 1.14 566046 1.14 up down incorrect
TTSH.US Tile Shop Holdings Inc. Common Stock 20200116 0 1.78 1.82 1.76 1.82 63499 1.6776 up down incorrect
TTWO.US Take 20200116 0 126.85 127.71 126.28 127.64 1041484 127.64 up up correct
TURN.US 180 Degree Capital Corp 20200116 0 2.1652 2.17 2.16 2.1662 14583 6.4986 up up correct
TUSK.US Mammoth Energy Services Inc 20200116 0 1.68 1.845 1.68 1.78 362230 1.78 up up correct
TVTX.US Travere Therapeutics Inc 20200116 0 16.51 16.815 16.3 16.685 540075 16.685 up up correct
TVTY.US Tivity Health Inc 20200116 0 25.29 26.07 25.12 25.85 727521 25.85 up up correct
TW.US Tradeweb Markets Inc 20200116 0 45.9 46.06 45.1 45.66 590100 45.2305 down down correct
TWIN.US Twin Disc Incorporated 20200116 0 10.59 10.98 10.47 10.86 23174 10.86 up up correct
TWNK.US Hostess Brands Inc 20200116 0 13.97 14.07 13.95 14 818645 14 up up correct
TWNKW.US Hostess Brands Inc 20200116 0 1.6 1.63 1.59 1.62 2421 1.62 up up correct
TWOU.US 2U Inc 20200116 0 21.3 21.88 21.18 21.77 799726 21.77 up up correct
TWST.US Twist Bioscience Corporation 20200116 0 23 23.74 21.94 23 811352 23
TXG.US 10x Genomics Inc 20200116 0 86.82 87.15 84.01 85.89 126018 85.89 down down correct
TXMD.US TherapeuticsMD Inc 20200116 0 2.59 2.62 2.365 2.38 5310598 2.38 down down correct
TXN.US Texas Instruments Incorporated 20200116 0 130 130.23 129.355 130.16 5475961 123.5335 up up correct
TXRH.US Texas Roadhouse Inc 20200116 0 56.17 57.03 55.7 56.85 803308 55.7019 up up correct
TYHT.US Shineco Inc 20200116 0 0.6648 0.6648 0.625 0.6498 227672 5.8482 down down correct
TYME.US Tyme Technologies Inc 20200116 0 1.8 2.04 1.72 1.95 1297942 1.95 up up correct
TZOO.US Travelzoo 20200116 0 11.04 11.45 11.04 11.1 21062 11.1 up up correct
UAL.US United Airlines Holdings Inc 20200116 0 88.79 89.715 88.78 89.54 2427506 89.54 up up correct
UBCP.US United Bancorp Inc 20200116 0 14.5 14.5 14.35 14.35 2019 13.2739 down up incorrect
UBFO.US United Security Bancshares 20200116 0 10.43 10.48 10.35 10.46 63090 9.3876 up up correct
UBOH.US United Bancshares Inc 20200116 0 22.9191 22.9191 22.9191 22.9191 24 21.7887
UBSI.US United Bankshares Inc 20200116 0 37.68 38.13 37.68 38.06 362887 34.763 up up correct
UBX.US Unity Biotechnology Inc 20200116 0 7.28 7.66 7.23 7.6 201325 7.6 up down incorrect
UCBI.US United Community Banks Inc 20200116 0 29.73 30.25 29.53 30.16 253633 28.3851 up up correct
UCTT.US Ultra Clean Holdings Inc 20200116 0 24.6 25.81 24.52 25.1 627541 25.1 up down incorrect
UEIC.US Universal Electronics Inc 20200116 0 51.32 53.78 51.19 53.51 105038 53.51 up up correct
UEPS.US Net 1 UEPS Technologies Inc 20200116 0 3.66 3.8 3.61 3.77 139536 3.77 up up correct
UFCS.US United Fire Group Inc 20200116 0 44.77 46.18 44.68 46 70101 43.2449 up up correct
UFPI.US UFP Industries Inc 20200116 0 48.72 49.35 48.46 48.65 186294 47.7698 down up incorrect
UFPT.US UFP Technologies Inc 20200116 0 48.28 48.42 47.6 47.79 53317 47.79 down up incorrect
UG.US United 20200116 0 19.98 19.98 19.5909 19.63 1611 18.2236 down down correct
UGRO.US urban 20200116 0 1.35 1.35 1.2 1.2 300 7.2 down up incorrect
UHAL.US AMERCO 20200116 0 382.86 385.49 380.3 384.91 26707 381.7785 up up correct
UIHC.US United Insurance Holdings Corp 20200116 0 10.86 11.05 10.79 10.88 183514 10.0292 up up correct
UK.US Ucommune International Ltd 20200116 0 9.95 9.95 9.95 9.95 2000 9.95
ULBI.US Ultralife Corporation 20200116 0 7.22 7.435 7.22 7.43 4472 7.43 up up correct
ULH.US Universal Logistics Holdings Inc 20200116 0 18.91 19.465 18.91 19.25 80450 18.6741 up up correct
ULTA.US Ulta Beauty Inc 20200116 0 277.99 280.16 276.35 277 715292 277 down down correct
UMBF.US UMB Financial Corporation 20200116 0 67.4 68.38 67.31 68.38 160991 66.0021 up up correct
UMPQ.US Umpqua Holdings Corporation 20200116 0 18.23 18.33 18.195 18.31 1250704 16.6101 up up correct
UNAM.US Unico American Corporation 20200116 0 7.0749 7.0749 7.0749 7.0749 489 7.0749
UNB.US Union Bankshares Inc 20200116 0 36.61 36.61 36.61 36.61 955 33.2629
UNIQX.US UNIQX 20200116 0 26.78 26.78 26.78 26.78 0 24.9058
UNIT.US Uniti Group Inc 20200116 0 8.49 8.5 7.82 7.93 2721432 6.9998 down down correct
UNTY.US Unity Bancorp Inc 20200116 0 21.86 22.03 21.51 21.51 4256 20.7431 down up incorrect
UONE.US Urban One Inc 20200116 0 1.94 2.0402 1.94 2.0402 1689 2.0402 up down incorrect
UONEK.US Urban One Inc 20200116 0 1.92 1.96 1.87 1.87 18302 1.87 down down correct
UPLD.US Upland Software Inc 20200116 0 41.42 41.48 40.5 41.27 161970 41.27 down down correct
UPWK.US Upwork Inc 20200116 0 9.94 10.2 9.92 10.07 1951066 10.07 up up correct
URBN.US Urban Outfitters Inc 20200116 0 26.39 26.91 26.31 26.9 1250034 26.9 up up correct
URGN.US UroGen Pharma Ltd 20200116 0 32.48 34.71 32.265 34.6 251409 34.6 up up correct
USAK.US USA Truck Inc 20200116 0 7.44 8.08 7.44 7.92 94261 7.92 up up correct
USAP.US Universal Stainless & Alloy Products Inc 20200116 0 13.74 14.28 13 14.27 88364 14.27 up down incorrect
USAU.US U.S. Gold Corp 20200116 0 0.9 0.9 0.8614 0.892 48125 8.92 down up incorrect
USEG.US U.S. Energy Corp 20200116 0 4.81 4.81 4.81 4.81 392 4.81
USIO.US Usio Inc 20200116 0 1.7 1.7612 1.6906 1.6906 5785 1.6906 down down correct
USLM.US United States Lime & Minerals Inc 20200116 0 94.47 94.47 93.9 93.9 2970 92.806 down down correct
USQIX.US USQ Core Real Estate Fund 20200116 0 25.68 25.68 25.68 25.68 0 23.9348
USQSX.US USQ Core Real Estate Fund 20200116 0 25.68 25.68 25.68 25.68 0 23.9355
USWS.US U.S. Well Services Inc 20200116 0 1.87 1.87 1.84 1.84 5645 6.44 down down correct
USWSW.US U.S. Well Services Inc. WT EXP 031524 20200116 0 0.0701 0.0701 0.0699 0.07 4286 0.07 down down correct
UTHR.US United Therapeutics Corporation 20200116 0 93.21 95.24 92.56 94.13 487322 94.13 up up correct
UTMD.US Utah Medical Products Inc 20200116 0 99.34 106.42 99 105.35 13357 101.1585 up up correct
UTSI.US UTStarcom Holdings Corp 20200116 0 2.87 2.87 2.86 2.86 866 2.86 down down correct
UVSP.US Univest Financial Corporation 20200116 0 26.79 26.97 26.73 26.96 92680 25.3315 up up correct
UXIN.US Uxin Limited 20200116 0 2.66 2.75 2.58 2.59 990024 2.59 down down correct
VALU.US Value Line Inc 20200116 0 34.66 36.25 29.225 32.35 19451 30.5645 down down correct
VBIV.US VBI Vaccines Inc 20200116 0 1.85 1.87 1.74 1.78 4014391 1.78 down down correct
VBLT.US Vascular Biogenics Ltd 20200116 0 1.41 1.42 1.39 1.41 45642 1.41
VBTX.US Veritex Holdings Inc 20200116 0 28.29 28.62 28.255 28.51 171035 26.9421 up down incorrect
VC.US Visteon Corporation 20200116 0 87.77 90.11 87.77 89.89 231368 89.89 up down incorrect
VCEL.US Vericel Corporation 20200116 0 17.11 17.55 17.075 17.43 504748 17.43 up up correct
VCMIX.US Versus Capital Multi 20200116 0 28.21 28.21 28.21 28.21 0 26.3028
VCNX.US Vaccinex Inc 20200116 0 5.18 5.18 5 5.0591 1612 5.0591 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20200116 0 25.9 25.9 25.9 25.9 0 24.3902
VCTR.US Victory Capital Holdings Inc 20200116 0 22.07 22.17 21.41 21.82 63649 21.2029 down down correct
VCYT.US Veracyte Inc 20200116 0 29.65 30.21 29.46 30.17 437996 30.17 up down incorrect
VECO.US Veeco Instruments Inc 20200116 0 15.75 16.51 15.5 16.43 380553 16.43 up up correct
VEON.US VEON Ltd 20200116 0 2.58 2.62 2.57 2.61 6443938 2.4352 up up correct
VERB.US Verb Technology Company Inc 20200116 0 1.5 1.55 1.46 1.51 121138 1.51 up up correct
VERBW.US Verb Technology Company Inc 20200116 0 0.45 0.46 0.4441 0.4573 28725 0.4573 up up correct
VERI.US Veritone Inc 20200116 0 2.45 2.54 2.42 2.49 281568 2.49 up up correct
VERO.US Venus Concept Inc 20200116 0 6.07 6.3 6 6.01 29121 6.01 down down correct
VERU.US Veru Inc 20200116 0 4.12 4.15 4.05 4.1 260795 4.1 down down correct
VERY.US Vericity Inc 20200116 0 12.55 12.55 12.08 12.425 1800 12.425 down down correct
VFF.US Village Farms International Inc 20200116 0 6.5 6.7 6.1727 6.22 1268980 6.22 down up incorrect
VFLEX.US VFLEX 20200116 0 25.84 25.84 25.84 25.84 0 23.2943
VG.US Vonage Holdings Corp 20200116 0 8.97 9.16 8.715 8.96 6168899 8.96 down down correct
VIA.US Via Renewables Inc 20200116 0 9.8 9.92 9.6375 9.68 128846 8.3858 down up incorrect
VIAC.US ViacomCBS Inc 20200116 0 39.88 40.11 39.45 40.04 6918468 37.6112 up down incorrect
VIACA.US ViacomCBS Inc 20200116 0 44.52 44.52 43.839 44.2 33913 41.8082 down down correct
VIASP.US Via Renewables Inc 20200116 0 25.597 25.6 25.23 25.25 13900 21.394 down down correct
VIAV.US Viavi Solutions Inc 20200116 0 15.88 16.1 15.71 15.88 2021100 15.88
VICR.US Vicor Corporation 20200116 0 52.98 53.7 52.65 53.61 177022 53.61 up up correct
VINO.US Gaucho Group Holdings Inc 20200116 0 0.345 0.345 0.345 0.345 2500 5.175
VIOT.US Viomi Technology Co. Ltd 20200116 0 8.16 8.27 8.0609 8.2 151264 8.2 up up correct
VIR.US Vir Biotechnology Inc 20200116 0 15.82 17.295 15.44 17.17 269503 17.17 up up correct
VIRC.US Virco Mfg. Corporation 20200116 0 4.29 4.29 4.2101 4.2101 1962 4.2101 down down correct
VIRT.US Virtu Financial Inc 20200116 0 15.5 15.73 15.46 15.58 682641 14.4073 up up correct
VIRX.US Viracta Therapeutics Inc 20200116 0 4.8 5.7 4.5 5.7 345490 5.7 up up correct
VISL.US Vislink Technologies Inc 20200116 0 0.28 0.2967 0.2722 0.285 633027 1.71 up down incorrect
VIVE.US Viveve Medical Inc 20200116 0 9.11 10.7 9.1 9.864 269097 9.864 up up correct
VIVO.US Meridian Bioscience Inc 20200116 0 9.96 10.1464 9.88 10 254739 10 up up correct
VJET.US voxeljet AG 20200116 0 2 2.06 1.92 1.93 9463 9.65 down down correct
VKTX.US Viking Therapeutics Inc 20200116 0 7.41 7.53 7.339 7.38 761659 7.38 down down correct
VLCN.US Volcon Inc. Common stock 20200116 0 7.08 7.16 7.08 7.16 0 7.16 up up correct
VLDRW.US Velodyne Lidar Inc 20200116 0 0.4 0.4 0.4 0.4 100 0.4
VLGEA.US Village Super Market Inc 20200116 0 23.16 23.16 22.975 23.03 64844 21.4187 down up incorrect
VLY.US Valley National Bancorp 20200116 0 11.27 11.465 11.26 11.455 1928683 10.487 up up correct
VLYPO.US Valley National Bancorp 20200116 0 26.82 26.981 26.82 26.94 2273 24.1137 up up correct
VLYPP.US Valley National Bancorp 20200116 0 29.1076 29.1076 28.3208 28.889 2338 25.7892 down down correct
VMD.US Viemed Healthcare Inc 20200116 0 5.72 5.73 5.69 5.7 16248 5.7 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20200116 0 15.29 15.7 15.23 15.47 450759 15.47 up up correct
VNET.US 21Vianet Group Inc 20200116 0 10.34 11 10.2107 10.95 575322 10.95 up up correct
VNOM.US Viper Energy Partners LP 20200116 0 24.66 25.01 24.58 24.64 457876 22.2309 down down correct
VOD.US Vodafone Group Plc 20200116 0 20.37 20.38 20.215 20.3 3229514 17.9662 down up incorrect
VOXX.US VOXX International Corporation 20200116 0 4.46 4.55 4.46 4.52 16416 4.52 up up correct
VRA.US Vera Bradley Inc 20200116 0 11.19 11.48 11.18 11.44 127431 11.44 up up correct
VRAY.US ViewRay Inc 20200116 0 2.85 2.98 2.82 2.92 4011985 2.92 up down incorrect
VRCA.US Verrica Pharmaceuticals Inc 20200116 0 15.88 15.99 15.6 15.88 42866 15.88
VRDN.US Viridian Therapeutics Inc 20200116 0 0.6664 0.72 0.611 0.6895 44536 10.3425 up up correct
VREX.US Varex Imaging Corporation 20200116 0 31.49 31.69 31.05 31.65 95903 31.65 up up correct
VRME.US VerifyMe Inc 20200116 0 0.1176 0.13 0.1176 0.1239 358 6.195 up down incorrect
VRNA.US Verona Pharma plc 20200116 0 5.92 5.95 5.644 5.91 218042 5.91 down down correct
VRNS.US Varonis Systems Inc 20200116 0 87.6 88.05 86.86 87.15 621909 29.05 down down correct
VRNT.US Verint Systems Inc 20200116 0 58.2355 58.8254 57.4957 58.5554 552563 29.8296 up down incorrect
VRRM.US Verra Mobility Corporation 20200116 0 14.91 15.115 14.8 15.04 1501261 15.04 up up correct
VRSK.US Verisk Analytics Inc 20200116 0 159.3 160.89 158.97 160.56 627987 158.5866 up up correct
VRSN.US VeriSign Inc 20200116 0 213.51 214.04 211.98 213.54 365903 213.54 up up correct
VRTS.US Virtus Investment Partners Inc 20200116 0 126.9 127.78 126.64 127.05 77312 122.2539 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20200116 0 234.27 235.78 233.27 235.5 2124025 235.5 up up correct
VS.US Versus Systems Inc 20200116 0 0.1381 0.1407 0.1327 0.135 2444 2.16 down down correct
VSAT.US Viasat Inc 20200116 0 73.62 74.05 73.36 73.5 411364 73.5 down up incorrect
VSEC.US VSE Corporation 20200116 0 36.05 36.24 35.54 35.54 11565 34.8032 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20200116 0 6.54 6.54 6.54 6.54 0 6.0533
VSLCX.US Invesco Senior Loan Fund Class C 20200116 0 6.56 6.56 6.56 6.56 0 6.1599
VSLYX.US If Inv Snr Fnd Y 20200116 0 6.54 6.54 6.54 6.54 0 6.0244
VSTM.US Verastem Inc 20200116 0 2.09 2.09 1.92 1.97 2198898 1.97 down down correct
VTGN.US VistaGen Therapeutics Inc 20200116 0 0.66 0.6999 0.66 0.6893 149038 0.6893 up up correct
VTIQW.US VectoIQ Acquisition Corp. II 20200116 0 0.635 0.65 0.635 0.65 28268 0.65 up up correct
VTNR.US Vertex Energy Inc 20200116 0 1.84 1.85 1.75 1.8 164312 1.8 down down correct
VTRS.US Viatris Inc 20200116 0 22.25 22.34 21.76 21.97 6116232 21.4695 down down correct
VTSI.US VirTra Inc 20200116 0 4.41 4.5162 4.3514 4.46 2489 4.46 up up correct
VTVT.US vTv Therapeutics Inc 20200116 0 2.33 2.37 2.03 2.2 662298 2.2 down down correct
VUZI.US Vuzix Corporation 20200116 0 1.83 1.95 1.81 1.9 986084 1.9 up up correct
VVPR.US VivoPower International PLC 20200116 0 1.0994 1.15 1.0994 1.13 47907 1.13 up up correct
VWTR.US Vidler Water Resources Inc 20200116 0 10.31 10.48 10.24 10.33 28237 10.33 up up correct
VXRT.US Vaxart Inc 20200116 0 0.39 0.4 0.39 0.399 324388 0.399 up down incorrect
VYGR.US Voyager Therapeutics Inc 20200116 0 14.45 14.8 14.23 14.66 257081 14.66 up up correct
VYNE.US VYNE Therapeutics Inc 20200116 0 27.92 27.96 26.16 26.68 34200 26.68 down down correct
VYNT.US Vyant Bio Inc 20200116 0 4.69 5 4.62 4.88 37600 4.88 up up correct
WABC.US Westamerica Bancorporation 20200116 0 66.62 68.01 65.62 68.01 104366 64.323 up up correct
WAFD.US Washington Federal Inc 20200116 0 35.81 36.205 35.57 36.045 386275 33.808 up down incorrect
WAFU.US Wah Fu Education Group Limited 20200116 0 2.6 2.6 2.4062 2.42 8791 2.42 down down correct
WASH.US Washington Trust Bancorp Inc 20200116 0 51.98 52.3 51.49 52.25 53888 47.885 up up correct
WATT.US Energous Corporation 20200116 0 1.74 1.82 1.74 1.81 347321 1.81 up up correct
WB.US Weibo Corporation 20200116 0 49.51 49.8 47.835 48 3554909 48 down up incorrect
WBA.US Walgreens Boots Alliance Inc 20200116 0 54.44 54.63 54.18 54.42 4974724 50.1956 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20200116 0 27.9447 27.98 27.78 27.9546 24141 27.9546 up up correct
WDAY.US Workday Inc 20200116 0 178.87 182.98 178.18 182.78 2059772 182.78 up up correct
WDC.US Western Digital Corporation 20200116 0 68.04 68.9 67.66 68.67 5229611 67.7821 up up correct
WDFC.US WD 20200116 0 190.07 192.65 190.07 190.9 90483 186.7392 up up correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20200116 0 13.49 13.49 13.49 13.49 0 13.2857
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20200116 0 13.82 13.82 13.82 13.82 0 13.6184
WEN.US The Wendy's Company 20200116 0 21.6 21.7 21.42 21.51 1639652 20.7993 down down correct
WERN.US Werner Enterprises Inc 20200116 0 38.62 39.2 38.31 38.67 493952 38.0434 up up correct
WESFX.US Wildermuth Endowment Strategy Fund 20200116 0 13.97 13.97 13.97 13.97 0 13.7667
WETF.US WisdomTree Investments Inc 20200116 0 4.18 4.255 4.15 4.22 3393786 4.0106 up up correct
WEYS.US Weyco Group Inc 20200116 0 23.22 23.7351 23.05 23.44 13634 21.5475 up up correct
WFCF.US Where Food Comes From Inc 20200116 0 1.91 1.91 1.91 1.91 1600 7.5638
WHF.US WhiteHorse Finance Inc 20200116 0 13.98 14.03 13.96 13.99 71125 10.9576 up down incorrect
WHFBZ.US WHFBZ 20200116 0 26.18 26.3803 26.18 26.3803 1347 23.2474 up up correct
WHLM.US Wilhelmina International Inc 20200116 0 4 4 4 4 1002 4
WHLR.US Wheeler Real Estate Investment Trust Inc 20200116 0 1.775 1.8 1.76 1.77 39069 1.77 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20200116 0 15.2328 15.35 15.175 15.175 3151 15.175 down down correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20200116 0 11.4823 12.34 10.61 11.78 5730 11.78 up up correct
WILC.US G. Willi 20200116 0 11.536 12.25 11.536 12.25 9070 11.5524 up up correct
WINA.US Winmark Corporation 20200116 0 201.8 202.3037 199.45 201.84 10129 190.2515 up up correct
WING.US Wingstop Inc 20200116 0 91.37 92 85.2 87.65 1111981 83.6556 down down correct
WIRE.US Encore Wire Corporation 20200116 0 59.25 59.96 59.25 59.63 80447 59.484 up down incorrect
WISA.US Summit Wireless Technologies Inc 20200116 0 0.5346 0.56 0.5305 0.54 110380 10.8 up up correct
WIX.US Wix.com Ltd 20200116 0 143.4 143.4 140.43 142.67 380361 142.67 down down correct
WKEY.US WISeKey International Holding AG 20200116 0 9.6308 9.6308 9.6308 9.6308 114 9.6308
WKHS.US Workhorse Group Inc 20200116 0 3.63 3.64 3.44 3.53 1072763 3.53 down down correct
WKSP.US Worksport Ltd. Common Stock 20200116 0 0.051 0.06 0.051 0.059 56000 0.059 up up correct
WLDN.US Willdan Group Inc 20200116 0 35.42 35.93 35 35.17 82773 35.17 down down correct
WLFC.US Willis Lease Finance Corporation 20200116 0 58.54 59.19 58.54 58.56 3923 58.56 up up correct
WLTW.US Willis Towers Watson Public Limited Company 20200116 0 205 206.01 203.93 204.19 610659 199.4332 down down correct
WNEB.US Western New England Bancorp Inc 20200116 0 9.49 9.56 9.48 9.5 15327 8.9736 up down incorrect
WORX.US SCWorx Corp 20200116 0 2.95 2.98 2.91 2.98 16536 2.98 up up correct
WPRT.US Westport Fuel Systems Inc 20200116 0 2.73 2.79 2.73 2.75 362194 2.75 up down incorrect
WRAP.US Wrap Technologies Inc 20200116 0 5.73 5.88 5.63 5.79 94207 5.79 up up correct
WRLD.US World Acceptance Corporation 20200116 0 90.56 91.98 89.49 91.81 54093 91.81 up down incorrect
WSBC.US WesBanco Inc 20200116 0 36.51 36.93 36.15 36.83 258922 33.6538 up up correct
WSBF.US Waterstone Financial Inc 20200116 0 18.37 18.61 18.37 18.53 47495 16.152 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20200116 0 18.66 18.9548 18.49 18.85 344524 18.85 up down incorrect
WSFS.US WSFS Financial Corporation 20200116 0 42.79 43.38 42.49 43.09 208560 41.9891 up up correct
WSTG.US Wayside Technology Group Inc 20200116 0 16.34 16.5289 15.98 16.52 12127 15.5471 up up correct
WTBA.US West Bancorporation Inc 20200116 0 24.47 24.78 24.47 24.54 20199 22.6724 up up correct
WTER.US The Alkaline Water Company Inc 20200116 0 1.7 1.7399 1.6 1.67 374963 1.67 down down correct
WTFC.US Wintrust Financial Corporation 20200116 0 68.61 69 68.3 68.76 378176 66.0704 up up correct
WTFCM.US Wintrust Financial Corporation 20200116 0 30.13 30.2 29.75 30.01 9129 26.9015 down up incorrect
WTRH.US Waitr Holdings Inc 20200116 0 0.3748 0.42 0.3701 0.4006 1353283 0.4006 up down incorrect
WTW.US Weight Watchers International Inc 20200116 0 41.79 42.63 40.89 42.53 8870 42.53 up up correct
WVE.US Wave Life Sciences Ltd 20200116 0 8.05 8.34 7.94 8.11 637710 8.11 up up correct
WVFC.US WVS Financial Corp 20200116 0 16.8602 16.8602 16.8602 16.8602 44 15.978
WVVI.US Willamette Valley Vineyards Inc 20200116 0 6.944 6.97 6.944 6.97 2971 6.97 up down incorrect
WVVIP.US Willamette Valley Vineyards Inc 20200116 0 4.7347 4.7347 4.7347 4.7347 3 4.4015
WW.US WW International Inc 20200116 0 41.63 42.68 40.81 42.57 1538283 42.57 up down incorrect
WWD.US Woodward Inc 20200116 0 124.62 125.98 123.38 125.86 718685 124.4698 up down incorrect
WYNN.US Wynn Resorts Limited 20200116 0 151 152.74 150.66 152.21 1639677 150.9434 up up correct
XAIR.US Beyond Air Inc 20200116 0 6.46 6.95 6.2 6.68 180146 6.68 up up correct
XBIO.US Xenetic Biosciences Inc 20200116 0 1.5 1.59 1.48 1.51 456796 1.51 up down incorrect
XBIOW.US Xenetic Biosciences Inc 20200116 0 1.0172 1.0172 1.0172 1.0172 1000 1.0172
XBIT.US XBiotech Inc 20200116 0 25.04 25.25 24.42 24.895 1019700 24.895 down down correct
XCAPX.US ACAP Strategic Fund 20200116 0 19.47 19.47 19.47 19.47 0 18.7
XCBFX.US Capstone Church Bond Fund 20200116 0 12 12 12 12 0 12
XCLIX.US XCLIX 20200116 0 10.59 10.59 10.59 10.59 0 10.0819
XCUR.US Exicure Inc 20200116 0 2.66 2.7 2.44 2.48 391175 2.48 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20200116 0 14.45 14.45 14.45 14.45 0 14.45
XEL.US Xcel Energy Inc 20200116 0 64.69 65.11 64.525 65.03 1919404 61.6328 up up correct
XELA.US Exela Technologies Inc 20200116 0 0.43 0.474 0.4111 0.4366 2176582 1.3098 up up correct
XELB.US Xcel Brands Inc 20200116 0 1.43 1.47 1.4274 1.4502 73432 1.4502 up up correct
XENE.US Xenon Pharmaceuticals Inc 20200116 0 17 17.91 16.865 17.45 240391 17.45 up up correct
XENT.US Intersect ENT Inc 20200116 0 24.89 25.09 24.35 24.93 364269 24.93 up up correct
XERS.US Xeris Pharmaceuticals Inc 20200116 0 6.26 6.39 6.05 6.265 197793 6.265 up up correct
XFOR.US X4 Pharmaceuticals Inc 20200116 0 10.02 10.67 10.02 10.27 127794 10.27 up up correct
XGEIX.US Guggenheim Energy & Income Fund 20200116 0 920.83 920.83 920.83 920.83 0 704.4795
XGN.US Exagen Inc 20200116 0 24.34 24.62 23.7 24.19 248316 24.19 down down correct
XILSX.US Pioneer ILS Interval Fund 20200116 0 8.32 8.32 8.32 8.32 0 7.9068
XLNX.US Xilinx Inc 20200116 0 98.82 101.4 98.54 101.36 3029949 99.6433 up up correct
XLRN.US Acceleron Pharma Inc 20200116 0 55.4 56.9 54.78 56.25 617617 56.25 up down incorrect
XNCR.US Xencor Inc 20200116 0 37.72 38.23 37.2 37.79 196488 37.79 up up correct
XNET.US Xunlei Limited 20200116 0 5.07 5.94 5.07 5.65 3144211 5.65 up up correct
XOMA.US XOMA Corporation 20200116 0 24.1 24.46 23.53 23.85 71617 23.85 down down correct
XONE.US The ExOne Company 20200116 0 7.68 7.7 7.07 7.07 149946 7.07 down up incorrect
XP.US XP Inc 20200116 0 37.75 38 37.6 37.7 1010554 37.7 down down correct
XPEL.US XPEL Inc 20200116 0 14.98 15.2677 14.68 14.7 170113 14.7 down down correct
XPER.US Xperi Holding Corporation 20200116 0 18.52 18.84 18.42 18.65 367759 17.9538 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20200116 0 6.54 6.54 6.54 6.54 0 6.0506
XRAY.US DENTSPLY SIRONA Inc 20200116 0 59.5 60.27 59.34 60.14 1562405 59.2629 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20200116 0 36.93 37.32 36.93 37.29 1281267 34.1871 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20200116 0 11.9 11.9 11.9 11.9 0 11.0469
XSICX.US Voya Senior Income Fund Class 20200116 0 11.87 11.87 11.87 11.87 0 11.12
XSIIX.US ING Senior Incm Fd 20200116 0 11.85 11.85 11.85 11.85 0 10.946
XSILX.US XSILX 20200116 0 10.15 10.15 10.15 10.15 0 9.5533
XSIWX.US ING Senior Incm Fd 20200116 0 11.91 11.91 11.91 11.91 0 11.0054
XSLCX.US Invesco Senior Loan Fund Class 20200116 0 6.54 6.54 6.54 6.54 0 6.54
XSPA.US XpresSpa Group Inc 20200116 0 0.59 0.64 0.57 0.64 113325 1.92 up up correct
XTLB.US XTL Biopharmaceuticals Ltd 20200116 0 1.2589 1.3 1.2589 1.3 1249 1.3 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20200116 0 1.02 1.16 1.02 1.14 5453829 1.14 up up correct
YELL.US Yellow Corporation 20200116 0 2.84 3.2 2.79 3.19 2386100 3.19 up up correct
YI.US 111 Inc 20200116 0 6.57 6.86 6.31 6.53 33970 6.53 down up incorrect
YJ.US Yunji Inc 20200116 0 5.52 5.89 5.32 5.81 121043 5.81 up up correct
YMAB.US Y 20200116 0 30.33 32.72 30.33 32.62 291222 32.62 up up correct
YMTX.US Yumanity Therapeutics Inc 20200116 0 1.9 2.01 1.89 1.93 89962 38.6 up up correct
YNDX.US Yandex N.V 20200116 0 44.78 44.82 43.64 44.13 2612973 44.13 down down correct
YORW.US The York Water Company 20200116 0 46.36 47.72 46.355 47.34 53031 46.0151 up down incorrect
YTEN.US Yield10 Bioscience Inc 20200116 0 6.3 7.1991 6.0201 6.25 432166 6.25 down down correct
YTRA.US Yatra Online Inc 20200116 0 3.31 3.45 3.31 3.43 46349 3.43 up up correct
YVR.US Liquid Media Group Ltd 20200116 0 1.7712 1.86 1.7432 1.86 17577 1.86 up up correct
YY.US JOYY Inc 20200116 0 67.04 67.11 65.12 66.14 915126 63.5292 down down correct
Z.US Zillow Group Inc 20200116 0 47.64 48.105 47 47.18 4476934 47.18 down down correct
ZBRA.US Zebra Technologies Corporation 20200116 0 249.05 254 247.04 253.93 433988 253.93 up up correct
ZD.US Ziff Davis Inc. 20200116 0 102.23 103.34 101.66 103.13 352151 103.13 up down incorrect
ZEST.US Ecoark Holdings Inc. Common Stock 20200116 0 0.94 0.9775 0.9 0.96 137531 0.96 up up correct
ZEUS.US Olympic Steel Inc 20200116 0 15.85 16.24 15.84 16.01 54194 15.8509 up up correct
ZG.US Zillow Group Inc 20200116 0 47.56 47.89 46.68 46.91 934824 46.91 down down correct
ZGNX.US Zogenix Inc 20200116 0 55.04 56.97 54.63 56.59 577523 56.59 up up correct
ZION.US Zions Bancorporation National Association 20200116 0 50.71 51.2433 50.49 50.74 1800057 47.6755 up up correct
ZIONL.US ZIONL 20200116 0 31.78 31.78 30.09 30.67 3100 27.0598 down down correct
ZIONO.US Zions Bancorporation National Association 20200116 0 28.25 28.69 27.96 28.16 4800 25.0835 down up incorrect
ZIONP.US Zions Bancorporation National Association 20200116 0 24.7006 24.7056 24.62 24.63 3773 22.6486 down down correct
ZIOP.US ZIOPHARM Oncology Inc 20200116 0 5.04 5.11 4.86 4.98 2588119 4.98 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20200116 0 0.151 0.157 0.151 0.1569 27420 0.1569 up up correct
ZIXI.US Zix Corporation 20200116 0 7.84 8.12 7.84 8.04 913324 8.04 up up correct
ZKIN.US ZK International Group Co. Ltd 20200116 0 1.62 1.73 1.62 1.685 154289 1.685 up down incorrect
ZLAB.US Zai Lab Limited 20200116 0 50.2 51.74 48.285 51.66 626867 51.66 up up correct
ZM.US Zoom Video Communications Inc 20200116 0 78 78.79 75.11 76.11 2999426 76.11 down down correct
ZNGA.US Zynga Inc 20200116 0 6.88 6.905 6.8 6.81 19010716 6.81 down down correct
ZS.US Zscaler Inc 20200116 0 60.01 61.84 59.76 61.82 2918778 61.82 up down incorrect
ZSAN.US Zosano Pharma Corporation 20200116 0 1.46 1.51 1.46 1.49 244203 1.49 up up correct
ZUMZ.US Zumiez Inc 20200116 0 34.17 34.8 34.02 34.71 356746 34.71 up down incorrect
ZVO.US Zovio Inc 20200116 0 1.7 1.81 1.7 1.81 48961 1.81 up up correct
ZVZZT.US NASDAQ TEST STOCK 20200116 0 10.02 10.03 9.99 10.02 1356681 10.02
ZYNE.US Zynerba Pharmaceuticals Inc 20200116 0 6.24 6.3 5.9 6.02 771567 6.02 down down correct
ZYXI.US Zynex Inc 20200116 0 10.3 10.78 10.16 10.58 196358 10.58 up up correct

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