CollectAI

close-nasdaq_stocks

2020/01/17

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20200117 0 10.65 10.65 10.65 10.65 0 9.8398
AACG.US ATA Creativity Global 20200117 0 1.6701 1.6704 1.4 1.4 51992 1.4 down down correct
AADI.US Aadi Bioscience Inc 20200117 0 9.255 9.6 9.1545 9.2228 8031 9.2228 down down correct
AAIDX.US AAIDX 20200117 0 25.12 25.12 25.12 25.12 0 22.5956
AAL.US American Airlines Group Inc 20200117 0 28.3 28.72 28.06 28.4 7379424 28.2954 up down incorrect
AAOI.US Applied Optoelectronics Inc 20200117 0 14.58 14.89 13.61 14.12 988376 14.12 down up incorrect
AAON.US AAON Inc 20200117 0 53.11 53.59 52.68 52.88 131535 52.2677 down down correct
AAPL.US Apple Inc 20200117 0 316.27 318.74 315 318.73 34454117 78.5162 up up correct
AATC.US Image Sensing Systems Inc 20200117 0 5.43 5.48 5.4 5.46 9100 5.1952 up down incorrect
AAWW.US Atlas Air Worldwide Holdings Inc 20200117 0 27.98 28.0812 27.18 27.85 220686 27.85 down down correct
ABCB.US Ameris Bancorp 20200117 0 43.41 43.79 42.92 43.53 319006 42.1167 up up correct
ABEO.US Abeona Therapeutics Inc 20200117 0 2.57 2.6 2.52 2.54 1362948 2.54 down down correct
ABIO.US ARCA biopharma Inc 20200117 0 5.51 5.79 5.49 5.72 46893 5.72 up up correct
ABMD.US Abiomed Inc 20200117 0 180.77 184.945 179.39 181.28 1023412 181.28 up up correct
ABST.US Absolute Software Corporation 20200117 0 6.95 6.95 6.95 6.95 500 6.6377
ABTX.US Allegiance Bancshares Inc 20200117 0 37.76 37.76 37.25 37.4 82309 36.4621 down down correct
ABUS.US Arbutus Biopharma Corporation 20200117 0 3.07 3.1 3.01 3.07 217309 3.07
ABVC.US ABVC Biopharma Inc. Common Stock 20200117 0 3.1 3.15 3.1 3.15 1100 3.15 up down incorrect
ACAD.US ACADIA Pharmaceuticals Inc 20200117 0 44.93 45.17 42.91 43.43 1078777 43.43 down down correct
ACB.US Aurora Cannabis Inc 20200117 0 2.15 2.19 2.03 2.13 3705855 25.56 down down correct
ACBI.US Atlantic Capital Bancshares Inc 20200117 0 18.11 18.23 17.85 17.92 54271 17.92 down down correct
ACER.US Acer Therapeutics Inc 20200117 0 4.4 4.85 4.3 4.33 154561 4.33 down up incorrect
ACET.US Adicet Bio Inc 20200117 0 1.53 1.54 1.46 1.46 444740 10.22 down down correct
ACGL.US Arch Capital Group Ltd 20200117 0 44.81 45.26 44.63 45.17 1385955 45.17 up up correct
ACGLO.US Arch Capital Group Ltd 20200117 0 26.16 26.19 26.09 26.13 17081 23.5214 down down correct
ACHC.US Acadia Healthcare Company Inc 20200117 0 33.76 33.765 33.384 33.48 278611 33.48 down down correct
ACHV.US Achieve Life Sciences Inc 20200117 0 0.63 0.6699 0.614 0.6378 6803939 12.756 up up correct
ACIU.US AC Immune SA 20200117 0 9.75 9.75 9.15 9.2 152171 9.2 down down correct
ACIW.US ACI Worldwide Inc 20200117 0 38.3 38.35 37.2 37.3 931390 37.3 down down correct
ACLS.US Axcelis Technologies Inc 20200117 0 25.4 25.6 24.95 25.03 158748 25.03 down down correct
ACMR.US ACM Research Inc 20200117 0 36 36.37 32.35 36.09 870191 36.09 up up correct
ACNB.US ACNB Corporation 20200117 0 35.98 35.98 35.11 35.11 10214 32.5991 down down correct
ACOR.US Acorda Therapeutics Inc 20200117 0 2.18 2.18 2.06 2.07 276441 12.42 down down correct
ACRS.US Aclaris Therapeutics Inc 20200117 0 1.97 2 1.8 1.84 546785 1.84 down down correct
ACRX.US AcelRx Pharmaceuticals Inc 20200117 0 2 2 1.9 1.9 687168 1.9 down down correct
ACST.US Acasti Pharma Inc 20200117 0 0.8 0.8104 0.77 0.777 445722 6.216 down up incorrect
ACTG.US Acacia Research Corporation 20200117 0 2.81 2.81 2.73 2.77 123280 2.77 down down correct
ADAP.US Adaptimmune Therapeutics plc 20200117 0 4.51 4.83 4.3 4.52 1885690 4.52 up up correct
ADBE.US Adobe Inc 20200117 0 349 349.95 346.3825 349.74 2536157 349.74 up up correct
ADES.US Advanced Emissions Solutions Inc 20200117 0 11.18 11.2 11 11.09 112341 10.868 down down correct
ADI.US Analog Devices Inc 20200117 0 119.75 119.92 119.02 119.47 2303296 115.1369 down up incorrect
ADIL.US Adial Pharmaceuticals Inc 20200117 0 2.1 2.22 2.1 2.12 59889 2.12 up up correct
ADMA.US ADMA Biologics Inc 20200117 0 4.61 4.65 4.39 4.46 756728 4.46 down down correct
ADMP.US Adamis Pharmaceuticals Corporation 20200117 0 0.78 0.83 0.77 0.7827 687672 0.7827 up up correct
ADMS.US Adamas Pharmaceuticals Inc 20200117 0 5.94 6.06 5.8 5.88 450849 5.88 down down correct
ADN.US Advent Technologies Holdings Inc 20200117 0 10.18 10.18 10.18 10.18 1400 10.18
ADNWW.US Advent Technologies Holdings Inc 20200117 0 0.4 0.4499 0.4 0.43 33500 0.43 up up correct
ADP.US Automatic Data Processing Inc 20200117 0 176.03 176.91 175.1 176.87 2818213 169.4513 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20200117 0 27.56 28.8 27 28.21 2033000 28.21 up down incorrect
ADSK.US Autodesk Inc 20200117 0 192.38 194.24 191.31 193.35 2384909 193.35 up down incorrect
ADTN.US ADTRAN Inc 20200117 0 10.32 10.32 10.19 10.3 166171 9.7813 down down correct
ADUS.US Addus HomeCare Corporation 20200117 0 98.11 98.11 96.94 97.4 113423 97.4 down up incorrect
ADV.US Advantage Solutions Inc 20200117 0 10.75 10.94 10.6 10.6 130300 10.6 down down correct
ADVM.US Adverum Biotechnologies Inc 20200117 0 11.94 12.18 11.46 11.72 1157719 11.72 down down correct
ADXS.US Advaxis Inc 20200117 0 1.29 1.35 1.2 1.21 3972830 1.21 down down correct
AEGN.US Aegion Corporation 20200117 0 22.5 22.55 21.645 22.36 83717 22.36 down down correct
AEHL.US Antelope Enterprise Holdings Limited 20200117 0 0.76 0.78 0.7228 0.7389 291724 2.2167 down down correct
AEHR.US Aehr Test Systems 20200117 0 1.92 2.03 1.9041 2 103858 2 up up correct
AEIS.US Advanced Energy Industries Inc 20200117 0 74.9 74.9 73.03 74.01 194997 73.6935 down down correct
AEMD.US Aethlon Medical Inc 20200117 0 1.99 2.1 1.86 2.06 4555631 2.06 up up correct
AEP.US American Electric Power Company Inc 20200117 0 97.42 98.66 97.06 98.56 4554779 92.1298 up down incorrect
AEPPL.US American Electric Power Company Inc. Corporate Unit 20200117 0 55.391 55.92 55.345 55.92 128900 49.4018 up up correct
AERI.US Aerie Pharmaceuticals Inc 20200117 0 24.05 24.27 22.11 22.74 1391853 22.74 down down correct
AESE.US Allied Esports Entertainment Inc 20200117 0 3.19 3.24 3.03 3.15 37877 3.15 down down correct
AEY.US ADDvantage Technologies Group Inc 20200117 0 2.19 2.2 2.1095 2.1146 17594 2.1146 down down correct
AEYE.US AudioEye Inc 20200117 0 4.84 4.84 4.59 4.65 14108 4.65 down down correct
AEZS.US Aeterna Zentaris Inc 20200117 0 1.05 1.1 1.05 1.09 126274 1.09 up down incorrect
AFBI.US Affinity Bancshares Inc 20200117 0 13.2435 13.2435 13.2435 13.2435 405 13.2435
AFIN.US American Finance Trust Inc 20200117 0 13.25 13.37 13.2 13.215 337091 11.1872 down down correct
AFINP.US American Finance Trust Inc 20200117 0 25.21 25.25 25.19 25.25 53400 21.9603 up up correct
AFMD.US Affimed N.V 20200117 0 2.96 3.08 2.95 3.02 2441731 3.02 up down incorrect
AFYA.US Afya Limited 20200117 0 28.64 28.95 28.3135 28.75 508114 28.75 up up correct
AGBAR.US AGBA Acquisition Limited 20200117 0 0.1706 0.1706 0.1701 0.1703 10570 0.1703 down down correct
AGEN.US Agenus Inc 20200117 0 3.89 4.07 3.8743 3.94 1736699 3.94 up up correct
AGFS.US AgroFresh Solutions Inc 20200117 0 2.63 2.636 2.46 2.49 75445 2.49 down down correct
AGIL.US AgileThought Inc 20200117 0 9.8 9.8 9.8 9.8 24001 9.8
AGIO.US Agios Pharmaceuticals Inc 20200117 0 51.75 53.27 51.7055 52.86 1621424 52.86 up down incorrect
AGLE.US Aeglea BioTherapeutics Inc 20200117 0 7.78 8.06 7.71 7.94 102317 7.94 up up correct
AGMH.US AGM Group Holdings Inc 20200117 0 14.93 15.4573 14.86 15.4573 2865 15.4573 up up correct
AGNC.US AGNC Investment Corp 20200117 0 18.24 18.27 18.11 18.25 5443357 15.1434 up up correct
AGNCM.US AGNC Investment Corp 20200117 0 25.97 26.04 25.85 26.04 36254 22.9215 up up correct
AGNCN.US AGNC Investment Corp 20200117 0 26.31 26.31 26.11 26.17 190405 23.0541 down down correct
AGNCO.US AGNC Investment Corp 20200117 0 25.8 26.09 25.7002 26.06 113953 23.0691 up up correct
AGRX.US Agile Therapeutics Inc 20200117 0 2.93 2.93 2.82 2.82 1760352 2.82 down down correct
AGTC.US Applied Genetic Technologies Corporation 20200117 0 8.24 8.53 7.97 8.16 445213 8.16 down down correct
AGYS.US Agilysys Inc 20200117 0 27.79 28.38 27.46 28.18 151540 28.18 up up correct
AHCO.US AdaptHealth Corp 20200117 0 11.26 12 11.26 11.51 218427 11.51 up up correct
AHPI.US Allied Healthcare Products Inc 20200117 0 1.6425 1.6425 1.597 1.597 14309 1.597 down down correct
AIH.US Aesthetic Medical International Holdings Group Limited 20200117 0 8.22 8.46 8 8.13 98859 8.13 down down correct
AIHS.US Senmiao Technology Limited 20200117 0 0.67 0.6899 0.6601 0.6898 53432 0.6898 up up correct
AIKI.US AIkido Pharma Inc 20200117 0 1.1671 1.1671 1.088 1.088 30866 1.088 down down correct
AIMC.US Altra Industrial Motion Corp 20200117 0 36.93 36.93 36.56 36.65 190603 35.9476 down down correct
AINV.US Apollo Investment Corporation 20200117 0 17.6 17.64 17.51 17.55 454545 13.4985 down down correct
AIRG.US Airgain Inc 20200117 0 10.21 10.49 10.09 10.34 53166 10.34 up up correct
AIRT.US Air T Inc 20200117 0 20.24 21.1069 19.75 21.1069 1578 21.1069 up up correct
AIRTP.US Air T Inc 20200117 0 25.31 25.31 24.87 24.87 300 21.0769 down up incorrect
AKAM.US Akamai Technologies Inc 20200117 0 96 96 94.7 95.31 944056 95.31 down down correct
AKBA.US Akebia Therapeutics Inc 20200117 0 7.86 8.08 7.84 8.03 1766155 8.03 up down incorrect
AKRO.US Akero Therapeutics Inc 20200117 0 19.79 20.45 19.7101 20.18 121991 20.18 up up correct
AKTS.US Akoustis Technologies Inc 20200117 0 8.89 8.93 8.6667 8.87 240441 8.87 down down correct
AKTX.US Akari Therapeutics Plc 20200117 0 1.93 1.9664 1.91 1.94 143026 1.94 up up correct
ALACR.US Alberton Acquisition Corporation RT 20200117 0 0.1801 0.1801 0.1801 0.1801 10000 0.1801
ALBO.US Albireo Pharma Inc 20200117 0 26.23 26.23 24.69 24.97 58616 24.97 down down correct
ALCO.US Alico Inc 20200117 0 38 38.25 37.09 37.29 20466 35.4747 down up incorrect
ALDX.US Aldeyra Therapeutics Inc 20200117 0 6.45 6.519 6.24 6.26 114278 6.26 down up incorrect
ALEC.US Alector Inc 20200117 0 20.06 21.84 19.86 21.38 568371 21.38 up up correct
ALGN.US Align Technology Inc 20200117 0 285.69 287.77 278.64 280.7 793447 280.7 down down correct
ALGT.US Allegiant Travel Company 20200117 0 178.35 178.545 176.18 177.79 637063 176.8397 down down correct
ALIM.US Alimera Sciences Inc 20200117 0 6.99 7.48 6.82 7.05 103304 7.05 up up correct
ALJJ.US ALJ Regional Holdings Inc 20200117 0 1.17 1.174 1.11 1.155 81386 1.155 down up incorrect
ALKS.US Alkermes plc 20200117 0 20.07 20.24 19.1 19.24 2259932 19.24 down down correct
ALLK.US Allakos Inc 20200117 0 84.85 84.85 82.46 83.07 205629 83.07 down down correct
ALLO.US Allogene Therapeutics Inc 20200117 0 27.18 27.555 25.18 25.32 708052 25.32 down up incorrect
ALLT.US Allot Ltd 20200117 0 9.75 9.75 9.39 9.48 173257 9.48 down up incorrect
ALNA.US Allena Pharmaceuticals Inc 20200117 0 2.8 2.82 2.67 2.675 212948 2.675 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20200117 0 119.01 119.46 116.16 118.82 860384 118.82 down down correct
ALOT.US AstroNova Inc 20200117 0 13.43 13.5 13.21 13.26 17686 13.1391 down up incorrect
ALPN.US Alpine Immune Sciences Inc 20200117 0 3.833 3.855 3.37 3.37 22696 3.37 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20200117 0 0.17 0.1957 0.1621 0.1702 3113663 0.1702 up up correct
ALRM.US Alarm.com Holdings Inc 20200117 0 45.54 46.26 45.17 46.03 499351 46.03 up up correct
ALRN.US Aileron Therapeutics Inc 20200117 0 0.79 0.8198 0.79 0.805 104026 0.805 up up correct
ALRS.US Alerus Financial Corporation 20200117 0 21.67 21.94 21.67 21.71 7523 20.6575 up up correct
ALT.US Altimmune Inc 20200117 0 1.84 1.87 1.83 1.84 57575 1.84
ALTM.US Altus Midstream Company 20200117 0 2.9 2.9 2.56 2.65 14107 48.2601 down up incorrect
ALTO.US Alto Ingredients Inc 20200117 0 0.6845 0.7 0.6703 0.6733 111575 0.6733 down down correct
ALTR.US Altair Engineering Inc 20200117 0 39.52 39.645 38.92 39.1 398600 39.1 down down correct
ALYA.US Alithya Group Inc 20200117 0 2.86 2.86 2.78 2.82 8386 2.82 down up incorrect
AMAL.US Amalgamated Financial Corp 20200117 0 19.26 19.26 18.85 18.95 32661 18.1271 down down correct
AMAT.US Applied Materials Inc 20200117 0 63.79 63.81 62.525 62.85 6327829 61.5757 down down correct
AMBA.US Ambarella Inc 20200117 0 63.73 63.82 62.225 62.69 476661 62.69 down down correct
AMCX.US AMC Networks Inc 20200117 0 41.45 42.3 41.27 42.25 497965 42.25 up up correct
AMD.US Advanced Micro Devices Inc 20200117 0 50.2 51.05 49.9 50.93 57722501 50.93 up down incorrect
AMED.US Amedisys Inc 20200117 0 184.78 184.78 179.27 180.31 224631 180.31 down down correct
AMEH.US Apollo Medical Holdings Inc 20200117 0 18.57 19.04 18.44 18.8 115580 18.8 up up correct
AMGN.US Amgen Inc 20200117 0 242.11 242.14 239.27 241.49 2582849 227.9428 down down correct
AMKR.US Amkor Technology Inc 20200117 0 13.35 13.42 13.03 13.2 615036 13.0717 down down correct
AMNB.US American National Bankshares Inc 20200117 0 37.81 38.04 37.5 37.59 21412 34.9775 down down correct
AMOT.US Allied Motion Technologies Inc 20200117 0 49.72 49.85 49.2 49.42 29196 32.7411 down down correct
AMPG.US AmpliTech Group Inc 20200117 0 0.0702 0.0801 0.07 0.0801 60482 1.602 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20200117 0 20.24 20.24 19.9425 20.08 225915 20.08 down up incorrect
AMRK.US A 20200117 0 8.73 8.91 8.51 8.58 4831 7.7957 down down correct
AMRN.US Amarin Corporation plc 20200117 0 20.08 20.21 19.74 19.91 5531650 19.91 down up incorrect
AMRS.US Amyris Inc 20200117 0 3.13 3.13 2.91 2.97 2523877 2.97 down up incorrect
AMSC.US American Superconductor Corporation 20200117 0 7.86 7.95 7.81 7.88 167645 7.88 up up correct
AMSF.US AMERISAFE Inc 20200117 0 68.8 68.8 68.25 68.6 121640 58.3841 down down correct
AMSWA.US American Software Inc 20200117 0 15.11 15.11 14.81 14.83 96059 14.1523 down down correct
AMTB.US Amerant Bancorp Inc 20200117 0 20.59 20.7 20.2 20.26 43413 20.2253 down down correct
AMTBB.US Amerant Bancorp Inc 20200117 0 15.51 15.51 15.5 15.5 300 15.5 down down correct
AMTX.US Aemetis Inc 20200117 0 0.86 0.88 0.84 0.8751 12655 0.8751 up up correct
AMWD.US American Woodmark Corporation 20200117 0 113.49 113.99 112.545 112.96 79462 112.96 down down correct
AMZN.US Amazon.com Inc 20200117 0 1885.89 1886.64 1857.25 1864.72 3997340 1864.72 down down correct
ANAB.US AnaptysBio Inc 20200117 0 16.34 16.34 15.55 15.88 574562 15.88 down down correct
ANAT.US American National Group Inc 20200117 0 115.7 116.3 114.1148 114.91 21422 108.0514 down down correct
ANDE.US The Andersons Inc 20200117 0 25.36 25.54 25.0215 25.09 126329 23.7114 down down correct
ANGI.US Angi Inc 20200117 0 9.36 9.44 9.15 9.33 1154134 9.33 down down correct
ANGO.US AngioDynamics Inc 20200117 0 15.49 15.575 15.41 15.48 195981 15.48 down down correct
ANIK.US Anika Therapeutics Inc 20200117 0 47.44 47.44 45.26 45.43 114496 45.43 down down correct
ANIP.US ANI Pharmaceuticals Inc 20200117 0 61.58 61.72 60.6 61.27 83210 61.27 down down correct
ANIX.US Anixa Biosciences Inc 20200117 0 3.55 3.59 3.3636 3.48 93777 3.48 down down correct
ANSS.US ANSYS Inc 20200117 0 269.2 270.6 266.45 270.28 531676 270.28 up down incorrect
ANTE.US AirNet Technology Inc 20200117 0 1.0402 1.07 1.04 1.06 34421 1.06 up down incorrect
ANY.US Sphere 3D Corp 20200117 0 0.91 0.9499 0.87 0.8811 137128 0.8811 down up incorrect
AOSL.US Alpha and Omega Semiconductor Limited 20200117 0 14.15 14.28 13.87 14.18 60238 14.18 up down incorrect
APA.US APA Corporation 20200117 0 33.08 33.241 32.5686 32.67 4551822 31.9691 down up incorrect
APDN.US Applied DNA Sciences Inc 20200117 0 4.22 4.42 4.09 4.29 226868 4.29 up up correct
APEI.US American Public Education Inc 20200117 0 28.06 28.12 27.78 27.94 40478 27.94 down up incorrect
APEN.US Apollo Endosurgery Inc 20200117 0 2.85 2.85 2.85 2.85 178 2.85
APLS.US Apellis Pharmaceuticals Inc 20200117 0 40.68 41.8099 40.33 40.5 1418599 40.5 down down correct
APLT.US Applied Therapeutics Inc 20200117 0 50 50.89 48.5 48.86 107646 48.86 down down correct
APM.US Aptorum Group Limited 20200117 0 14.201 14.4197 14.15 14.4197 4119 14.4197 up down incorrect
APOG.US Apogee Enterprises Inc 20200117 0 34.54 34.56 34.07 34.34 157379 32.5893 down down correct
APOP.US Cellect Biotechnology Ltd 20200117 0 2.87 2.97 2.87 2.92 103131 11.68 up up correct
APPF.US AppFolio Inc 20200117 0 123.58 124.7 122.85 124.1 81358 124.1 up down incorrect
APPN.US Appian Corporation 20200117 0 54.56 56.3 52.62 53.09 1307471 53.09 down down correct
APPS.US Digital Turbine Inc 20200117 0 7.7 7.94 7.47 7.57 1656274 7.57 down down correct
APRE.US Aprea Therapeutics Inc 20200117 0 42.18 42.7725 39.03 39.48 61389 39.48 down down correct
APTO.US Aptose Biosciences Inc 20200117 0 5.82 6.18 5.79 5.88 1522360 5.88 up up correct
APTX.US Aptinyx Inc 20200117 0 3.9 4.74 3.76 4.6 2290271 4.6 up up correct
APVO.US Aptevo Therapeutics Inc 20200117 0 0.69 0.7 0.67 0.68 333771 9.52 down up incorrect
APWC.US Asia Pacific Wire & Cable Corporation Limited 20200117 0 1.65 1.65 1.5182 1.5644 3076 1.5644 down up incorrect
APYX.US Apyx Medical Corporation 20200117 0 8.4 8.48 8.1 8.12 74380 8.12 down down correct
AQB.US AquaBounty Technologies Inc 20200117 0 2.46 2.46 2.23 2.245 153843 2.245 down down correct
AQMS.US Aqua Metals Inc 20200117 0 0.73 0.747 0.685 0.71 913533 0.71 down down correct
AQST.US Aquestive Therapeutics Inc 20200117 0 4.14 4.3 4.06 4.1 961665 4.1 down down correct
ARAV.US Aravive Inc 20200117 0 12.83 13.15 12.53 12.53 131513 12.53 down down correct
ARAY.US Accuray Incorporated 20200117 0 3.48 3.59 3.25 3.28 826975 3.28 down down correct
ARCB.US ArcBest Corporation 20200117 0 28.65 28.76 27.57 28.09 178840 27.624 down down correct
ARCC.US Ares Capital Corporation 20200117 0 19.07 19.14 18.89 18.96 3544683 15.6885 down down correct
ARCE.US Arco Platform Limited 20200117 0 50.01 50.8 49.83 50.43 70074 50.43 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20200117 0 12.2 12.45 11.68 11.87 58870 11.87 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20200117 0 7.37 7.76 7.37 7.4054 9526 7.4054 up up correct
ARDX.US Ardelyx Inc 20200117 0 7.23 7.4 7.115 7.14 466995 7.14 down down correct
AREC.US American Resources Corporation 20200117 0 0.5699 0.57 0.5532 0.57 19179 0.57 up up correct
ARGX.US argenx SE 20200117 0 152 155.03 151.9843 154.39 257175 154.39 up down incorrect
ARKO.US Arko Corp 20200117 0 10.3 10.3 10.18 10.19 16659 10.19 down down correct
ARKOW.US Arko Corp 20200117 0 1.82 1.82 1.51 1.51 5751 1.51 down down correct
ARKR.US Ark Restaurants Corp 20200117 0 22.25 22.25 22.12 22.24 3609 21.8981 down down correct
ARLP.US Alliance Resource Partners L.P 20200117 0 11.08 11.18 10.91 11 819891 10.0575 down down correct
ARNA.US Arena Pharmaceuticals Inc 20200117 0 46.69 47.25 46.3994 46.67 486738 46.67 down up incorrect
AROW.US Arrow Financial Corporation 20200117 0 37.69 37.69 36.76 37.1 26519 34.8 down down correct
ARTL.US Artelo Biosciences Inc 20200117 0 2.34 2.55 2.26 2.3495 158491 2.3495 up up correct
ARTLW.US Artelo Biosciences Inc 20200117 0 0.37 0.3703 0.335 0.37 1600 0.37
ARTNA.US Artesian Resources Corporation 20200117 0 38.8 39.4972 38.4535 39.2 15912 37.1486 up up correct
ARTW.US Art's 20200117 0 1.97 2.0345 1.8521 1.9393 17386 1.9393 down down correct
ARVN.US Arvinas Inc 20200117 0 51.77 52.05 49.68 50.91 208972 50.91 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20200117 0 57.69 57.69 56.11 56.42 1541532 56.42 down down correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20200117 0 24.55 24.55 24.55 24.55 0 20.6574
ASLE.US AerSale Corporation 20200117 0 10.18 10.18 10.18 10.18 12613 10.18
ASLEW.US AerSale Corporation 20200117 0 0.68 0.72 0.68 0.7165 10000 0.7165 up up correct
ASLN.US ASLAN Pharmaceuticals Limited 20200117 0 2.8 2.85 2.57 2.63 425944 2.63 down down correct
ASMB.US Assembly Biosciences Inc 20200117 0 17.92 18.11 17.27 17.64 255487 17.64 down down correct
ASML.US ASML Holding N.V 20200117 0 300.9 301.05 299.27 300.04 743936 295.7444 down down correct
ASPS.US Altisource Portfolio Solutions S.A 20200117 0 19.55 19.6 19.335 19.42 64907 19.42 down down correct
ASPU.US Aspen Group Inc 20200117 0 7.6 7.85 7.45 7.65 583309 7.65 up up correct
ASRT.US Assertio Holdings Inc 20200117 0 1.27 1.27 1.19 1.24 2485859 4.96 down down correct
ASRV.US AmeriServ Financial Inc 20200117 0 4.18 4.18 4.1603 4.1785 3819 3.9469 down down correct
ASTC.US Astrotech Corporation 20200117 0 2.11 2.15 2.05 2.09 48110 2.09 down down correct
ASTE.US Astec Industries Inc 20200117 0 43.54 43.63 42.885 42.99 79378 42.1937 down down correct
ASTS.US AST SpaceMobile Inc 20200117 0 9.95 9.95 9.95 9.95 50100 9.95
ASUR.US Asure Software Inc 20200117 0 8.41 8.81 8.38 8.78 94738 8.78 up up correct
ASYS.US Amtech Systems Inc 20200117 0 7.6 7.61 7.445 7.54 37628 7.54 down down correct
ATAX.US America First Multifamily Investors L.P 20200117 0 7.61 7.61 7.58 7.61 31850 6.7898
ATCX.US Atlas Technical Consultants Inc 20200117 0 10.15 10.19 10.15 10.1816 7258 10.1816 up up correct
ATEC.US Alphatec Holdings Inc 20200117 0 7.5 7.57 7.36 7.43 353521 7.43 down down correct
ATER.US Aterian Inc 20200117 0 5.71 5.71 5.38 5.59 23400 5.59 down down correct
ATEX.US Anterix Inc 20200117 0 49 49 47.85 48.07 110583 48.07 down down correct
ATHE.US Alterity Therapeutics Limited 20200117 0 0.725 0.78 0.725 0.76 29392 0.76 up up correct
ATHX.US Athersys Inc 20200117 0 1.26 1.2836 1.24 1.27 550857 1.27 up up correct
ATIF.US ATIF Holdings Limited 20200117 0 1.84 1.9 1.7934 1.83 80947 1.83 down down correct
ATLC.US Atlanticus Holdings Corporation 20200117 0 11.16 11.84 11.16 11.79 42811 11.79 up up correct
ATLO.US Ames National Corporation 20200117 0 27.2 27.2 27.05 27.13 10486 24.8363 down down correct
ATMH.US All Things Mobile Analytic Inc 20200117 0 0.0015 0.0019 0.0015 0.0017 2862805 0.0017 up down incorrect
ATNI.US ATN International Inc 20200117 0 56.59 56.8 55.84 56.41 32903 55.0569 down up incorrect
ATNX.US Athenex Inc 20200117 0 15.57 15.73 15.14 15.27 389426 15.27 down up incorrect
ATOM.US Atomera Incorporated 20200117 0 4.01 4.709 3.96 4.43 251166 4.43 up up correct
ATOS.US Atossa Therapeutics Inc 20200117 0 1.52 1.53 1.5 1.53 67888 1.53 up up correct
ATRA.US Atara Biotherapeutics Inc 20200117 0 16.08 16.15 15.0268 15.03 645622 15.03 down down correct
ATRC.US AtriCure Inc 20200117 0 37.01 38.26 36.42 38.25 790588 38.25 up up correct
ATRI.US Atrion Corporation 20200117 0 709.39 722.66 699.365 707.54 6199 692.6105 down down correct
ATRO.US Astronics Corporation 20200117 0 29.11 29.11 28.68 28.9 135804 28.9 down down correct
ATRS.US Antares Pharma Inc 20200117 0 4.47 4.47 4.24 4.24 1422670 4.24 down down correct
ATSG.US Air Transport Services Group Inc 20200117 0 23.91 24.085 23.66 24.05 437314 24.05 up up correct
ATVI.US Activision Blizzard Inc 20200117 0 60.61 61.28 60.44 61.24 8752814 60.5467 up up correct
ATXI.US Avenue Therapeutics Inc 20200117 0 8.79 9.19 8.65 9.19 25738 9.19 up up correct
ATXS.US Astria Therapeutics Inc 20200117 0 42.6 43.44 42 42 36717 42 down down correct
ATY.US AcuityAds Holdings Inc. Common Shares 20200117 0 1.2155 1.2155 1.2 1.205 1702 1.205 down down correct
AUB.US Atlantic Union Bankshares Corporation 20200117 0 37.1 37.1523 36.79 36.8 311967 34.4374 down down correct
AUBN.US Auburn National Bancorporation Inc 20200117 0 54.9 54.94 53.85 53.85 2276 51.2627 down down correct
AUDC.US AudioCodes Ltd 20200117 0 28.22 28.58 27.24 27.46 238540 26.9199 down down correct
AUID.US Ipsidy Inc. Common Stock 20200117 0 1.35 1.518 1.35 1.518 1681 1.518 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20200117 0 19.94 20.25 19.69 20.08 1770632 20.08 up up correct
AUTL.US Autolus Therapeutics plc 20200117 0 12.86 13.08 12.41 12.55 113607 12.55 down down correct
AUTO.US AutoWeb Inc 20200117 0 2.4 2.579 2.4 2.43 12855 2.43 up up correct
AVAV.US AeroVironment Inc 20200117 0 71.95 72 70.8 70.84 118109 70.84 down down correct
AVCO.US Avalon GloboCare Corp 20200117 0 1.93 1.94 1.87 1.9 154154 1.9 down down correct
AVDL.US Avadel Pharmaceuticals plc 20200117 0 7.6 8.49 7.46 7.63 821782 7.63 up up correct
AVEO.US AVEO Pharmaceuticals Inc 20200117 0 0.6614 0.67 0.625 0.6356 1756051 6.356 down down correct
AVGO.US Broadcom Inc 20200117 0 308.66 308.94 304.07 308.79 2689804 286.7854 up up correct
AVGOP.US Broadcom Inc 20200117 0 1146.83 1155.11 1142.86 1155.11 27800 1023.9008 up up correct
AVGR.US Avinger Inc 20200117 0 1.07 1.19 1.07 1.14 132800 1.14 up up correct
AVID.US Avid Technology Inc 20200117 0 9.27 9.31 9.0805 9.16 230588 9.16 down up incorrect
AVNW.US Aviat Networks Inc 20200117 0 14.62 14.7 14.2545 14.7 22425 7.35 up up correct
AVRO.US AVROBIO Inc 20200117 0 20.95 22.98 20.95 22.78 235173 22.78 up down incorrect
AVT.US Avnet Inc 20200117 0 42.29 42.295 41.59 41.86 667985 39.7352 down up incorrect
AVTX.US Avalo Therapeutics Inc 20200117 0 5.14 5.19 5.011 5.03 63100 5.03 down down correct
AVXL.US Anavex Life Sciences Corp 20200117 0 3.2 3.4 3.15 3.3 1029432 3.3 up down incorrect
AWH.US Aspira Women's Health Inc 20200117 0 0.8217 0.83 0.785 0.8047 165471 0.8047 down down correct
AWRE.US Aware Inc 20200117 0 3.4716 3.4716 3.45 3.45 763 3.45 down down correct
AXAS.US Abraxas Petroleum Corporation 20200117 0 0.3387 0.3444 0.3249 0.3249 60273 6.498 down up incorrect
AXDX.US Accelerate Diagnostics Inc 20200117 0 18.15 18.15 17.1 17.3 200797 17.3 down down correct
AXGN.US AxoGen Inc 20200117 0 15.13 15.13 14.18 14.31 352911 14.31 down down correct
AXLA.US Axcella Health Inc 20200117 0 4.96 5.18 4.78 4.98 59437 4.98 up up correct
AXNX.US Axonics Inc 20200117 0 31.5 31.85 31.16 31.5 605160 31.5
AXON.US Axon Enterprise Inc 20200117 0 75.53 75.85 73.55 73.6 346745 73.6 down down correct
AXSM.US Axsome Therapeutics Inc 20200117 0 92.99 93.5 89.51 90.34 469403 90.34 down up incorrect
AXTI.US AXT Inc 20200117 0 4.72 4.92 4.7154 4.9 441549 4.9 up down incorrect
AY.US Atlantica Sustainable Infrastructure plc 20200117 0 27.64 27.9932 27.64 27.8 387184 25.0765 up up correct
AYRO.US Ayro Inc 20200117 0 0.51 0.51 0.4565 0.48 23695 4.8 down down correct
AYTU.US Aytu Biopharma Inc 20200117 0 0.82 0.82 0.76 0.8 8557 8 down down correct
AZN.US AstraZeneca PLC 20200117 0 51.44 51.55 51.16 51.33 2685929 48.5704 down up incorrect
AZPN.US Aspen Technology Inc 20200117 0 141.41 141.9 139.32 141.7 382736 141.7 up down incorrect
AZRX.US AzurRx BioPharma Inc 20200117 0 1.18 1.25 1.1183 1.16 74839 11.6 down down correct
BAND.US Bandwidth Inc 20200117 0 72.2 72.2 70.59 71.11 73647 71.11 down down correct
BANF.US BancFirst Corporation 20200117 0 63.82 63.96 62.5 62.74 92778 59.7638 down down correct
BANR.US Banner Corporation 20200117 0 55.15 55.18 54.69 54.87 147960 51.376 down up incorrect
BANX.US StoneCastle Financial Corp 20200117 0 22.7692 22.7692 22.36 22.4821 30987 19.5258 down down correct
BATRA.US The Liberty Braves Group 20200117 0 29.99 30.16 29.44 29.44 79218 29.44 down up incorrect
BATRK.US The Liberty Braves Group 20200117 0 29.78 29.78 29.29 29.33 47194 29.33 down down correct
BBBY.US Bed Bath & Beyond Inc 20200117 0 15.38 15.5 15.2 15.39 4152150 15.048 up up correct
BBCP.US Concrete Pumping Holdings Inc 20200117 0 5.15 5.2 4.8 4.845 122891 4.845 down up incorrect
BBGI.US Beasley Broadcast Group Inc 20200117 0 3.31 3.37 3.29 3.36 8516 3.2741 up up correct
BBI.US Brickell Biotech Inc 20200117 0 1.58 1.736 1.54 1.6262 243662 1.6262 up up correct
BBIG.US Vinco Ventures Inc 20200117 0 2.48 2.48 2.2886 2.3948 28114 2.3948 down up incorrect
BBIO.US BridgeBio Pharma Inc 20200117 0 35.33 35.63 34 34.4 236298 34.4 down down correct
BBQ.US BBQ Holdings Inc 20200117 0 4.24 4.37 4.24 4.295 2367 4.295 up up correct
BBSI.US Barrett Business Services Inc 20200117 0 91.45 91.65 90.19 90.19 40918 86.8059 down down correct
BCBP.US BCB Bancorp Inc 20200117 0 13.84 13.88 13.61 13.85 51288 12.5298 up up correct
BCDA.US BioCardia Inc 20200117 0 5.43 5.43 5.06 5.14 4116 5.14 down down correct
BCDAW.US BioCardia Inc 20200117 0 1.39 1.39 1.39 1.39 700 1.39
BCEL.US Atreca Inc 20200117 0 15.68 15.9163 14.39 14.84 205987 14.84 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20200117 0 4.39 4.39 4.3303 4.35 78552 4.35 down up incorrect
BCML.US BayCom Corp 20200117 0 22.7 23.05 21.95 22.55 62049 22.55 down up incorrect
BCOR.US Blucora Inc 20200117 0 23.29 23.845 22.94 23.31 748962 23.31 up up correct
BCOV.US Brightcove Inc 20200117 0 9.06 9.06 8.86 8.9 188473 8.9 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20200117 0 8.1261 8.1261 8.1261 8.1261 395 8.1261
BCPC.US Balchem Corporation 20200117 0 109.21 109.44 107.98 108.49 82326 107.5131 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20200117 0 2.87 2.88 2.7099 2.78 4874218 2.78 down up incorrect
BCTX.US BriaCell Therapeutics Corp 20200117 0 11.85 12.2 11.85 12.2 788 12.2 up up correct
BCYC.US Bicycle Therapeutics plc 20200117 0 11.2 11.2148 10.92 11.2 3926 11.2
BDREX.US BDREX 20200117 0 10.75 10.75 10.75 10.75 0 1.9653
BDRWX.US BDRWX 20200117 0 10.75 10.75 10.75 10.75 0 1.9542
BDSI.US BioDelivery Sciences International Inc 20200117 0 6.04 6.19 5.81 5.83 916914 5.83 down down correct
BECN.US Beacon Roofing Supply Inc 20200117 0 36.5 36.78 35.675 35.755 430573 35.755 down down correct
BEEM.US Beam Global 20200117 0 6.09 6.67 5.852 6.3842 73591 6.3842 up up correct
BEEMW.US Beam Global 20200117 0 1.35 1.41 1.3 1.35 32647 1.35
BELFA.US Bel Fuse Inc 20200117 0 16.34 16.84 16.23 16.84 3638 16.2649 up up correct
BELFB.US Bel Fuse Inc 20200117 0 19.28 19.91 19.01 19.7 51427 18.919 up up correct
BFC.US Bank First Corporation 20200117 0 67.07 67.11 65.8003 66.7 4742 64.7519 down down correct
BFIN.US BankFinancial Corporation 20200117 0 12.82 12.825 12.655 12.7 22460 11.6805 down down correct
BFRA.US Biofrontera AG 20200117 0 10.7516 11.3463 10.7516 11.3463 222 11.2992 up down incorrect
BFST.US Business First Bancshares Inc 20200117 0 25.11 25.11 24.73 24.73 6636 23.6768 down down correct
BGCP.US BGC Partners Inc 20200117 0 5.9 5.96 5.885 5.95 1500557 5.6901 up up correct
BGFDX.US BGFDX 20200117 0 24.61 24.61 24.61 24.61 0 22.6686
BGFLX.US BGFLX 20200117 0 24.61 24.61 24.61 24.61 0 22.5868
BGFTX.US BGFTX 20200117 0 24.57 24.57 24.57 24.57 0 22.712
BGFV.US Big 5 Sporting Goods Corporation 20200117 0 4.03 4.07 3.87 3.9 209884 3.3752 down down correct
BGFVX.US BGFVX 20200117 0 25.65 25.65 25.65 25.65 0 24.3351
BGNE.US BeiGene Ltd 20200117 0 169 171.91 167.53 170.36 350793 170.36 up up correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20200117 0 1.98 1.98 1.9298 1.95 18550 1.95 down down correct
BHF.US Brighthouse Financial Inc 20200117 0 40.77 41.36 40.74 40.99 608390 40.99 up up correct
BHFAL.US Brighthouse Financial Inc 20200117 0 27.3 27.38 27.2 27.36 18681 24.3372 up down incorrect
BHFAP.US Brighthouse Financial Inc 20200117 0 27.34 27.73 27.34 27.69 47493 24.4984 up up correct
BHTG.US BioHiTech Global Inc 20200117 0 1.9626 1.99 1.9 1.9789 12486 1.9789 up up correct
BIDU.US Baidu Inc 20200117 0 140.61 140.99 138.35 139.61 4232607 139.61 down down correct
BIIB.US Biogen Inc 20200117 0 287.32 288 284.9 285.5 1765147 285.5 down up incorrect
BILI.US Bilibili Inc 20200117 0 23.11 23.16 22.41 22.8 6592487 22.8 down down correct
BIMI.US BIMI International Medical Inc 20200117 0 2.65 2.66 2.5201 2.53 35039 2.53 down down correct
BIOC.US Biocept Inc 20200117 0 0.355 0.358 0.343 0.3475 423926 3.475 down down correct
BIOL.US BIOLASE Inc 20200117 0 0.79 0.9 0.78 0.8 510830 0.8 up up correct
BIOX.US Bioceres Crop Solutions Corp 20200117 0 5.33 5.3918 5.29 5.3 3871 5.3 down down correct
BITF.US Bitfarms Ltd. Common Stock 20200117 0 0.64 0.73 0.61 0.7 331813 0.7 up up correct
BIVI.US BioVie Inc 20200117 0 2.98 3 2.8 2.8 890 2.8 down down correct
BJRI.US BJ's Restaurants Inc 20200117 0 39.94 40.01 39.34 39.485 193909 39.3118 down up incorrect
BKCC.US BlackRock Capital Investment Corporation 20200117 0 5 5.05 4.99 5.04 358615 3.9634 up up correct
BKEP.US Blueknight Energy Partners L.P 20200117 0 1.21 1.21 1.17 1.175 120332 0.9867 down up incorrect
BKEPP.US Blueknight Energy Partners L.P 20200117 0 5.46 5.49 5.3 5.31 81452 4.2633 down down correct
BKNG.US Booking Holdings Inc 20200117 0 2060 2064.04 2046.905 2054.69 470801 2054.69 down down correct
BKR.US Baker Hughes Company 20200117 0 23.43 23.845 23.4 23.61 5454792 21.9452 up up correct
BKSC.US Bank of South Carolina Corporation 20200117 0 19.1064 19.25 18.95 19 15054 17.7043 down down correct
BKYI.US BIO 20200117 0 0.58 0.685 0.58 0.6505 18486 5.204 up up correct
BL.US BlackLine Inc 20200117 0 64.2 65.32 61.81 62.295 1120259 62.295 down down correct
BLBD.US Blue Bird Corporation 20200117 0 22.28 22.46 21.97 22.03 159926 22.03 down up incorrect
BLCM.US Bellicum Pharmaceuticals Inc 20200117 0 2.19 2.79 2.1 2.29 8624072 22.9 up up correct
BLDE.US Blade Air Mobility Inc 20200117 0 10 10 10 10 700 10
BLDEW.US Blade Air Mobility Inc 20200117 0 0.8201 0.8201 0.8201 0.8201 5766 0.8201
BLDP.US Ballard Power Systems Inc 20200117 0 11.22 12.13 11.0795 12.04 6752423 12.04 up down incorrect
BLFS.US BioLife Solutions Inc 20200117 0 15.91 16.3 15.338 16.21 248227 16.21 up up correct
BLIN.US Bridgeline Digital Inc 20200117 0 1.51 1.776 1.51 1.667 318775 1.667 up up correct
BLKB.US Blackbaud Inc 20200117 0 82.76 82.76 81.6 81.78 181860 81.6453 down up incorrect
BLMN.US Bloomin' Brands Inc 20200117 0 22.2 22.27 21.97 22.14 447662 21.9116 down down correct
BLNK.US Blink Charging Co 20200117 0 2.14 2.1499 2.04 2.05 238281 2.05 down up incorrect
BLNKW.US BLNKW 20200117 0 0.62 0.7 0.62 0.63 17729 0.63 up up correct
BLPH.US Bellerophon Therapeutics Inc 20200117 0 0.3997 0.4097 0.3778 0.39 20415 5.85 down down correct
BLRX.US BioLineRx Ltd 20200117 0 2.47 2.52 2.42 2.48 76646 2.48 up up correct
BLU.US BELLUS Health Inc 20200117 0 8.59 8.85 8.4499 8.77 233412 8.77 up up correct
BLUCX.US Bluestone Community Development Fund 20200117 0 9.81 9.81 9.81 9.81 0 9.3015
BLUE.US bluebird bio Inc 20200117 0 97.5216 99.3107 96.8419 97.9913 1753858 63.4659 up down incorrect
BMRA.US Biomerica Inc 20200117 0 2.95 3.0111 2.9299 2.97 16896 2.97 up down incorrect
BMRC.US Bank of Marin Bancorp 20200117 0 45.15 45.15 44.23 44.43 23642 42.1618 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20200117 0 89.47 89.6 87.88 88.27 1667861 88.27 down down correct
BMTC.US Bryn Mawr Bank Corporation 20200117 0 41 41 39.72 39.86 80139 37.4067 down down correct
BNFT.US Benefitfocus Inc 20200117 0 21.11 21.15 20.7 20.89 222227 20.89 down down correct
BNGO.US Bionano Genomics Inc 20200117 0 1.23 1.25 1.18 1.2 1129506 1.2 down down correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20200117 0 0.365 0.37 0.365 0.37 15010 0.37 up up correct
BNSO.US Bonso Electronics International Inc 20200117 0 2.37 2.37 2.26 2.37 6080 2.37
BNTC.US Benitec Biopharma Inc 20200117 0 4.94 5.42 4.8605 5.05 48158 7.575 up up correct
BNTX.US BioNTech SE 20200117 0 33.05 33.6 30.33 33.18 615260 33.18 up up correct
BOCH.US Bank of Commerce Holdings 20200117 0 11.52 11.52 11.18 11.2 14932 10.7514 down up incorrect
BOKF.US BOK Financial Corporation 20200117 0 86.98 87.06 85.95 86.54 181394 81.8023 down down correct
BOMN.US Boston Omaha Corporation 20200117 0 21.38 21.38 20.57 20.71 31838 20.71 down down correct
BOOM.US DMC Global Inc 20200117 0 44.27 44.52 43.4 44.02 181320 43.796 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20200117 0 2.25 2.25 2.2 2.2018 15999 2.2018 down down correct
BOTJ.US Bank of the James Financial Group Inc 20200117 0 14.6388 14.6588 14.54 14.54 1129 12.6765 down down correct
BOXL.US Boxlight Corporation 20200117 0 1.4 1.68 1.36 1.53 1015952 1.53 up up correct
BPMC.US Blueprint Medicines Corporation 20200117 0 81 81.5 79.66 81.1 363601 81.1 up up correct
BPOP.US Popular Inc 20200117 0 61 61.455 60.74 61.39 280637 57.5117 up down incorrect
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20200117 0 26.862 26.862 26.53 26.71 3167 24.3716 down down correct
BPRN.US The Bank of Princeton 20200117 0 31.35 31.53 31.1 31.1 6694 29.8709 down down correct
BPTH.US Bio 20200117 0 7.65 7.65 7.37 7.57 100620 7.57 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20200117 0 19.69 19.93 19.65 19.86 2671500 17.4932 up up correct
BPYPO.US Brookfield Property Partners L.P 20200117 0 26.1 26.22 26.05 26.22 39300 22.5254 up up correct
BPYPP.US Brookfield Property Partners L.P 20200117 0 26.16 26.34 26.15 26.21 32800 22.9126 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20200117 0 0.225 0.225 0.22 0.22 205500 0.22 down down correct
BRID.US Bridgford Foods Corporation 20200117 0 25.68 25.68 24.277 24.75 13121 24.75 down up incorrect
BRKL.US Brookline Bancorp Inc 20200117 0 16.25 16.25 16.065 16.11 184018 14.9667 down down correct
BRKR.US Bruker Corporation 20200117 0 54.14 54.41 53.07 53.625 692474 53.3203 down down correct
BRKS.US Brooks Automation Inc 20200117 0 44.54 44.55 43.305 43.61 549224 43.0971 down down correct
BROG.US Brooge Energy Limited 20200117 0 8.44 9.19 8.43 8.79 88415 8.79 up down incorrect
BROGW.US Brooge Energy Limited 20200117 0 0.6 0.7 0.6 0.64 133409 0.64 up down incorrect
BRP.US BRP Group Inc 20200117 0 16.6 16.665 16.25 16.47 86776 16.47 down down correct
BRPM.US B. Riley Principal 150 Merger Corp 20200117 0 10.22 10.54 10.22 10.32 1030921 10.32 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20200117 0 0.0044 0.0044 0.0029 0.0035 43170669 14 down down correct
BRY.US Berry Corporation 20200117 0 8.44 8.48 8 8.07 824971 7.564 down down correct
BSBK.US Bogota Financial Corp 20200117 0 11.59 11.7 11.5 11.63 215460 11.63 up up correct
BSET.US Bassett Furniture Industries Incorporated 20200117 0 16.79 16.95 16.43 16.74 36600 15.4844 down up incorrect
BSGM.US BioSig Technologies Inc 20200117 0 5.44 5.45 5.21 5.3 82807 5.3 down down correct
BSQR.US BSQUARE Corporation 20200117 0 1.54 1.55 1.44 1.46 11001 1.46 down down correct
BSRR.US Sierra Bancorp 20200117 0 27.98 27.98 27.6 27.82 29136 25.8682 down down correct
BSVN.US Bank7 Corp 20200117 0 18.88 18.88 18.66 18.66 2763 17.4966 down down correct
BTAI.US BioXcel Therapeutics Inc 20200117 0 17.5 17.8 16.38 16.67 202243 16.67 down down correct
BTB.US Bit Brother Limited 20200117 0 0.59 0.59 0.551 0.567 78800 0.567 down down correct
BTCS.US BTCS Inc. Common Stock 20200117 0 0.0551 0.061 0.055 0.0575 12565 0.575 up up correct
BTCY.US Biotricity Inc. Common Stock 20200117 0 0.685 0.69 0.63 0.68 63389 0.68 down up incorrect
BUSE.US First Busey Corporation 20200117 0 27.76 27.76 27.34 27.37 97992 25.1594 down down correct
BVXV.US BiondVax Pharmaceuticals Ltd 20200117 0 10.69 10.87 9.5 10.25 45508 10.25 down down correct
BWAY.US BrainsWay Ltd 20200117 0 11.71 11.95 11.7 11.71 12552 11.71
BWB.US Bridgewater Bancshares Inc 20200117 0 13.3 13.3 13.12 13.17 38057 13.17 down down correct
BWEN.US Broadwind Inc 20200117 0 1.7 1.7009 1.64 1.67 40075 1.67 down down correct
BWFG.US Bankwell Financial Group Inc 20200117 0 28.33 28.33 27.75 27.76 12031 26.2596 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20200117 0 10.21 10.21 10.21 10.21 30100 9.1731
BXRX.US Baudax Bio Inc 20200117 0 7.49 7.81 7.21 7.38 67465 7.38 down down correct
BYFC.US Broadway Financial Corporation 20200117 0 1.4913 1.57 1.4806 1.57 4047 1.57 up up correct
BYND.US Beyond Meat Inc 20200117 0 110.84 113.11 107.43 109.12 10445470 109.12 down up incorrect
BYRN.US Byrna Technologies Inc 20200117 0 2.4 2.4 2.296 2.4 310 2.4
BYSI.US BeyondSpring Inc 20200117 0 17.87 18.07 17.4 17.96 113112 17.96 up up correct
BZUN.US Baozun Inc 20200117 0 36.47 36.56 35.5139 35.56 644423 35.56 down down correct
CAAS.US China Automotive Systems Inc 20200117 0 3.25 3.2925 3.11 3.12 51790 3.12 down down correct
CABA.US Cabaletta Bio Inc 20200117 0 16.39 17.13 15.84 16.37 100578 16.37 down down correct
CAC.US Camden National Corporation 20200117 0 46.92 46.92 46.43 46.59 47091 43.7804 down down correct
CACC.US Credit Acceptance Corporation 20200117 0 449.99 451.9 446.26 450.78 86122 450.78 up up correct
CADCX.US CADCX 20200117 0 25.98 25.98 25.98 25.98 0 23.3897
CADE.US PA 20200117 0 25.77 25.89 25.77 25.88 56713 23.2956 up down incorrect
CADEX.US CADEX 20200117 0 26.01 26.01 26.01 26.01 0 23.5328
CADFX.US CION Ares Diversified Credit Fund W 20200117 0 26.03 26.03 26.03 26.03 0 23.4565
CADUX.US CADUX 20200117 0 26.02 26.02 26.02 26.02 0 23.4426
CADWX.US CADWX 20200117 0 26 26 26 26 0 23.8792
CAKE.US The Cheesecake Factory Incorporated 20200117 0 39.87 40.025 38.79 38.84 1067671 38.3964 down down correct
CALA.US Calithera Biosciences Inc 20200117 0 6.97 7.64 6.92 7.41 692763 7.41 up up correct
CALB.US California BanCorp 20200117 0 20.65 20.75 20.65 20.75 1416 20.75 up up correct
CALM.US Cal 20200117 0 39.44 39.89 38.91 39.21 398997 39.1747 down down correct
CAMP.US CalAmp Corp 20200117 0 10.08 10.08 9.9 9.99 308875 9.99 down down correct
CAMT.US Camtek Ltd 20200117 0 12.73 12.79 12.25 12.48 86279 12.48 down down correct
CAN.US Canaan Inc 20200117 0 5.8 6.2 5.8 6 82373 6 up up correct
CAPR.US Capricor Therapeutics Inc 20200117 0 1.79 1.875 1.75 1.83 201235 1.83 up up correct
CAR.US Avis Budget Group Inc 20200117 0 36.05 36.09 34.77 34.99 632347 34.99 down up incorrect
CARA.US Cara Therapeutics Inc 20200117 0 17.05 17.36 16.93 17.305 685001 17.305 up up correct
CARE.US Carter Bankshares Inc 20200117 0 21.49 21.53 20.95 21.02 70100 20.8705 down down correct
CARG.US CarGurus Inc 20200117 0 37.99 38.35 37.1397 38.06 1157889 38.06 up up correct
CARV.US Carver Bancorp Inc 20200117 0 2.568 2.59 2.53 2.59 13049 2.59 up up correct
CASA.US Casa Systems Inc 20200117 0 3.98 3.98 3.84 3.86 249255 3.86 down down correct
CASH.US Meta Financial Group Inc 20200117 0 37.68 37.765 36.691 37.21 282185 36.7705 down down correct
CASI.US CASI Pharmaceuticals Inc 20200117 0 3.25 3.25 3.16 3.2 117738 3.2 down down correct
CASS.US Cass Information Systems Inc 20200117 0 57.3 57.87 56.71 57.81 50453 54.9779 up up correct
CASY.US Casey's General Stores Inc 20200117 0 167.99 170.71 166.85 168.82 305608 166.3469 up down incorrect
CATB.US Catabasis Pharmaceuticals Inc 20200117 0 7.1 7.24 7 7 220319 42 down down correct
CATC.US Cambridge Bancorp 20200117 0 77.22 77.34 75.9459 76.39 6266 71.7251 down down correct
CATY.US Cathay General Bancorp 20200117 0 38.29 38.36 37.8629 37.9 281468 35.4475 down down correct
CBAN.US Colony Bankcorp Inc 20200117 0 15.87 15.99 15.46 15.46 4221 14.5976 down down correct
CBAT.US CBAK Energy Technology Inc 20200117 0 0.91 0.91 0.85 0.8585 31171 0.8585 down up incorrect
CBAY.US CymaBay Therapeutics Inc 20200117 0 1.99 2.18 1.9817 2.02 1872908 2.02 up up correct
CBFV.US CB Financial Services Inc 20200117 0 30.07 30.49 29.9979 30.195 2933 27.7241 up up correct
CBIO.US Catalyst Biosciences Inc 20200117 0 7.32 7.4799 7.23 7.38 153775 7.38 up up correct
CBLI.US Cleveland BioLabs Inc 20200117 0 0.92 1.14 0.87 1.07 118462 1.07 up up correct
CBMB.US CBM Bancorp Inc 20200117 0 14.1764 14.22 14.17 14.17 6169 12.6717 down down correct
CBNK.US Capital Bancorp Inc 20200117 0 14.74 14.74 14.44 14.44 4665 14.3819 down down correct
CBOE.US Cboe Global Markets Inc 20200117 0 117.33 117.76 116.02 116.53 661582 113.3664 down up incorrect
CBRL.US Cracker Barrel Old Country Store Inc 20200117 0 160 160.805 158.64 159.41 290120 152.7994 down up incorrect
CBSH.US Commerce Bancshares Inc 20200117 0 67.54 67.71 67.41 67.61 598143 59.4081 up up correct
CBTX.US CBTX Inc 20200117 0 31.73 31.73 31.07 31.23 29571 30.1733 down down correct
CCB.US Coastal Financial Corporation 20200117 0 17.39 17.6 17.07 17.33 13100 17.33 down down correct
CCBG.US Capital City Bank Group Inc 20200117 0 29.24 29.4 29.02 29.04 34521 27.6396 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20200117 0 21.91 21.956 21.75 21.76 65182 18.5666 down up incorrect
CCEL.US Cryo 20200117 0 7 7 7 7 0 7
CCEP.US Coca 20200117 0 53.65 53.75 53.3406 53.54 819388 50.6548 down down correct
CCLFX.US CCLFX 20200117 0 10.19 10.19 10.19 10.19 0 8.9475
CCLP.US CSI Compressco LP 20200117 0 2.43 2.4758 2.37 2.37 97605 2.2117 down down correct
CCMP.US CMC Materials Inc 20200117 0 155.41 155.41 152.95 154.7 205759 150.7172 down down correct
CCNC.US Code Chain New Continent Limited 20200117 0 1.7229 1.7229 1.45 1.5 15298 1.5 down down correct
CCNE.US CNB Financial Corporation 20200117 0 32 32 31.3819 31.51 19162 29.6184 down down correct
CCOI.US Cogent Communications Holdings Inc 20200117 0 73.76 73.76 72.74 73.23 186430 67.3124 down down correct
CCRN.US Cross Country Healthcare Inc 20200117 0 10.79 10.835 10.54 10.58 125515 10.58 down down correct
CCXI.US ChemoCentryx Inc 20200117 0 40.98 43.89 40.3605 43.66 1423350 43.66 up up correct
CDEV.US Centennial Resource Development Inc 20200117 0 4.55 4.63 4.37 4.42 9752503 4.42 down up incorrect
CDK.US CDK Global Inc 20200117 0 56.63 56.85 56.21 56.63 365338 55.1435
CDLX.US Cardlytics Inc 20200117 0 84.86 84.99 81.56 83.5 517704 83.5 down down correct
CDMO.US Avid Bioservices Inc 20200117 0 6.55 6.74 6.45 6.53 206078 6.53 down down correct
CDNA.US CareDx Inc 20200117 0 23.72 24.21 23.31 23.61 735339 23.61 down down correct
CDNS.US Cadence Design Systems Inc 20200117 0 73.38 73.835 72.65 73.73 1893491 73.73 up down incorrect
CDTX.US Cidara Therapeutics Inc 20200117 0 3.5 3.59 3.1 3.475 967605 3.475 down down correct
CDW.US CDW Corporation 20200117 0 140.89 141.62 136.08 136.85 2357027 133.8293 down down correct
CDXC.US ChromaDex Corporation 20200117 0 4.49 4.55 4.3485 4.36 154532 4.36 down up incorrect
CDXS.US Codexis Inc 20200117 0 18.61 18.69 17.9938 18.11 338090 18.11 down down correct
CDZI.US Cadiz Inc 20200117 0 10.2 10.22 10.11 10.13 144335 10.13 down down correct
CECE.US CECO Environmental Corp 20200117 0 8.11 8.11 7.92 7.94 63522 7.94 down down correct
CEDAX.US CEDAX 20200117 0 25.63 25.63 25.63 25.63 0 24.4605
CEDIX.US Destra International & Event 20200117 0 25.63 25.63 25.63 25.63 0 23.9257
CEDLX.US CEDLX 20200117 0 25.62 25.62 25.62 25.62 0 24.5299
CEDTX.US CEDTX 20200117 0 25.61 25.61 25.61 25.61 0 24.5798
CELC.US Celcuity Inc 20200117 0 11.2 11.75 10.97 11.23 8502 11.23 up up correct
CELH.US Celsius Holdings Inc 20200117 0 5.1 5.3 5.07 5.24 695585 5.24 up up correct
CELU.US Celularity Inc 20200117 0 10.04 10.04 10.04 10.04 100000 10.04
CEMI.US Chembio Diagnostics Inc 20200117 0 4 4.02 3.8 3.9 593629 3.9 down down correct
CENT.US Central Garden & Pet Company 20200117 0 32.78 33.13 32.68 32.87 41765 32.87 up up correct
CENTA.US Central Garden & Pet Company 20200117 0 30.81 31.09 30.61 30.88 157423 30.88 up up correct
CENX.US Century Aluminum Company 20200117 0 7.27 7.45 7.06 7.18 1222562 7.18 down down correct
CERC.US Cerecor Inc 20200117 0 5.14 5.19 5.011 5.03 63098 5.03 down down correct
CERN.US Cerner Corporation 20200117 0 75.87 75.94 75.28 75.86 1285274 74.1576 down down correct
CERS.US Cerus Corporation 20200117 0 4.24 4.28 4.02 4.07 1121007 4.07 down down correct
CETX.US Cemtrex Inc 20200117 0 2.27 2.37 2.01 2.02 3434657 2.02 down down correct
CETXP.US Cemtrex Inc 20200117 0 1.02 1.0288 0.93 0.9511 24776 0.8627 down down correct
CETXW.US Cemtrex Inc. Series 1 Warrant 20200117 0 0.02 0.027 0.013 0.013 75438 0.013 down down correct
CEVA.US CEVA Inc 20200117 0 29.19 29.5 28.815 29.28 80336 29.28 up up correct
CFB.US CrossFirst Bankshares Inc 20200117 0 13.55 13.55 13 13.08 15233 13.08 down down correct
CFBK.US CF Bankshares Inc 20200117 0 14.0581 14.0581 13.9922 13.9922 2214 13.867 down down correct
CFFI.US C&F Financial Corporation 20200117 0 52.7 52.7 52.15 52.15 2788 48.3718 down down correct
CFFN.US Capitol Federal Financial Inc 20200117 0 14.03 14.03 13.82 13.82 208677 12.6816 down down correct
CFMS.US Conformis Inc 20200117 0 1.33 1.34 1.22 1.27 1049022 1.27 down down correct
CFRX.US ContraFect Corporation 20200117 0 1.05 1.08 1.0101 1.04 2065803 10.4 down down correct
CG.US The Carlyle Group Inc 20200117 0 33.25 33.31 32.97 33.28 1547374 31.4067 up down incorrect
CGBD.US TCG BDC Inc 20200117 0 14.03 14.12 13.93 14.03 406564 10.8466
CGC.US Canopy Growth Corporation 20200117 0 24.1 25.26 23.65 24.89 12460097 24.89 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20200117 0 25.03 25.03 25.03 25.03 0 22.7028
CGEN.US Compugen Ltd 20200117 0 6.03 6.2 6.01 6.12 297455 6.12 up up correct
CGNX.US Cognex Corporation 20200117 0 57.94 58.9 57.68 58.64 852996 56.7154 up up correct
CGO.US Calamos Global Total Return Fund 20200117 0 13.59 13.59 13.4758 13.56 16538 11.4571 down down correct
CGRN.US Capstone Green Energy Corporation 20200117 0 3.15 3.195 3.1 3.1 107456 3.1 down down correct
CHCI.US Comstock Holding Companies Inc 20200117 0 2.1802 2.25 2.1703 2.23 6852 2.23 up up correct
CHCO.US City Holding Company 20200117 0 82.51 82.715 81.74 81.94 56139 77.3109 down down correct
CHDN.US Churchill Downs Incorporated 20200117 0 144.84 145.3 143.4525 145.13 136218 144.1853 up up correct
CHEF.US The Chefs' Warehouse Inc 20200117 0 38.78 39.115 38.17 38.68 219836 38.68 down down correct
CHEK.US Check 20200117 0 1.99 2.09 1.98 2.0302 36490 2.0302 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20200117 0 11.29 11.35 11.23 11.26 190506 9.5866 down down correct
CHKP.US Check Point Software Technologies Ltd 20200117 0 115.44 115.58 113.551 113.75 1353841 113.75 down down correct
CHMG.US Chemung Financial Corporation 20200117 0 41.8 42 41.37 41.4 9842 38.8374 down down correct
CHNG.US Change Healthcare Inc 20200117 0 16.4 16.9 16.4 16.77 2435337 16.77 up up correct
CHNGU.US Change Healthcare Inc 20200117 0 60.45 61.3 60.45 61.01 241300 55.2418 up down incorrect
CHNR.US China Natural Resources Inc 20200117 0 1.47 1.54 1.47 1.53 12072 1.53 up up correct
CHPM.US CHP Merger Corp 20200117 0 9.92 9.92 9.92 9.92 25000 9.92
CHPMU.US CHP Merger Corp 20200117 0 10.36 10.45 10.36 10.45 403220 10.45 up up correct
CHRS.US Coherus BioSciences Inc 20200117 0 19.96 19.96 18.98 19.16 833379 19.16 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20200117 0 82.01 83.58 80.4 80.74 2780349 77.1064 down down correct
CHSCL.US CHS Inc 20200117 0 27.86 27.97 27.7641 27.97 42259 24.4965 up up correct
CHSCM.US CHS Inc 20200117 0 26.99 27.07 26.967 27 11459 23.8257 up down incorrect
CHSCN.US CHS Inc 20200117 0 28.25 28.25 27.76 27.76 13472 24.3414 down down correct
CHSCO.US CHS Inc 20200117 0 27.74 27.8 27.74 27.8 25409 24.1582 up up correct
CHSCP.US CHS Inc 20200117 0 28.85 29 28.65 28.99 26002 25.3462 up up correct
CHTR.US Charter Communications Inc 20200117 0 512.03 512.03 501.33 502.73 2252919 502.73 down down correct
CHUY.US Chuy's Holdings Inc 20200117 0 25.48 25.48 24.77 24.8 65115 24.8 down down correct
CHW.US Calamos Global Dynamic Income Fund 20200117 0 8.74 8.75 8.68 8.71 152333 7.2744 down down correct
CHX.US ChampionX Corporation 20200117 0 31.46 31.6 30.88 31.02 310171 31.02 down down correct
CHY.US Calamos Convertible and High Income Fund 20200117 0 11.79 11.8 11.7702 11.78 161817 10.0673 down down correct
CIDM.US Cinedigm Corp 20200117 0 0.712 0.7263 0.6792 0.715 34463 0.715 up up correct
CIGI.US Colliers International Group Inc 20200117 0 83.08 84.22 82.88 83.74 39659 83.5808 up down incorrect
CIH.US China Index Holdings Limited 20200117 0 3.13 3.23 3.1 3.1 18306 3.1 down down correct
CINF.US Cincinnati Financial Corporation 20200117 0 105.85 107.42 105.85 107.31 576196 101.6135 up down incorrect
CIVB.US Civista Bancshares Inc 20200117 0 23.73 23.73 23.26 23.32 53606 22.2639 down up incorrect
CJJD.US China Jo 20200117 0 1.73 1.78 1.68 1.68 128095 1.68 down down correct
CKPT.US Checkpoint Therapeutics Inc 20200117 0 1.86 1.9799 1.77 1.81 211214 1.81 down down correct
CLAR.US Clarus Corporation 20200117 0 13.5865 13.7062 13.3172 13.7012 125343 13.5405 up up correct
CLBK.US Columbia Financial Inc 20200117 0 17 17 16.85 16.88 180453 16.88 down down correct
CLBS.US Caladrius Biosciences Inc 20200117 0 3.171 3.205 3.11 3.11 15257 3.11 down down correct
CLDB.US Cortland Bancorp 20200117 0 20.2 20.2 20 20.1999 18828 19.0735 down down correct
CLDX.US Celldex Therapeutics Inc 20200117 0 2.51 2.58 2.43 2.45 97983 2.45 down down correct
CLFD.US Clearfield Inc 20200117 0 14.39 14.45 14.14 14.14 14101 14.14 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20200117 0 10.78 11.62 10.4785 11.62 70353 11.62 up down incorrect
CLIR.US ClearSign Technologies Corporation 20200117 0 1.02 1.032 0.966 0.9951 30507 0.9951 down up incorrect
CLLS.US Cellectis S.A 20200117 0 18.64 18.67 18.09 18.24 243049 18.24 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20200117 0 4.5 4.5502 4.27 4.51 295344 4.51 up up correct
CLNE.US Clean Energy Fuels Corp 20200117 0 2.6 2.62 2.51 2.52 794143 2.52 down down correct
CLPS.US CLPS Incorporation 20200117 0 4.4238 4.46 3.9601 4.01 59234 4.01 down down correct
CLPT.US ClearPoint Neuro Inc 20200117 0 5.88 5.91 5.67 5.67 25206 5.67 down down correct
CLRB.US Cellectar Biosciences Inc 20200117 0 2.44 2.555 2.44 2.538 49307 2.538 up down incorrect
CLRO.US ClearOne Inc 20200117 0 1.81 1.81 1.81 1.81 1015 1.81
CLSD.US Clearside Biomedical Inc 20200117 0 2.51 2.985 2.5 2.84 2623903 2.84 up up correct
CLSK.US CleanSpark Inc 20200117 0 5.05 5.06 4.75 4.925 12325 4.925 down down correct
CLSN.US Celsion Corporation 20200117 0 1.62 1.68 1.62 1.6459 98706 1.6459 up up correct
CLVS.US Clovis Oncology Inc 20200117 0 9.37 10.19 9.36 9.85 14199640 9.85 up up correct
CLWT.US Euro Tech Holdings Company Limited 20200117 0 1.476 1.5216 1.434 1.446 41785 0.9335 down up incorrect
CLXT.US Calyxt Inc 20200117 0 7.56 7.58 7.18 7.3 136805 7.3 down up incorrect
CMBM.US Cambium Networks Corporation 20200117 0 8.88 9.229 8.54 8.54 25776 8.54 down down correct
CMCO.US Columbus McKinnon Corporation 20200117 0 38.25 39.46 37.97 39.33 200062 38.8469 up up correct
CMCSA.US Comcast Corporation 20200117 0 47.68 47.74 47.1101 47.5 27667131 45.8526 down down correct
CMCT.US CIM Commercial Trust Corporation 20200117 0 14.62 14.7 14.5 14.65 986907 13.7522 up up correct
CME.US CME Group Inc 20200117 0 207.28 208.6 205.765 206.86 1262957 194.1742 down down correct
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20200117 0 17.28 17.6 17.24 17.51 1468100 17.51 up up correct
CMII.US CM Life Sciences II Inc 20200117 0 0.036 0.036 0.036 0.036 0 0.036
CMLS.US Cumulus Media Inc 20200117 0 16.01 16.01 15.06 15.41 110574 15.41 down down correct
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20200117 0 0.09 0.09 0.09 0.09 0 0.09
CMMB.US Chemomab Therapeutics Ltd 20200117 0 23.52 26.2736 23.52 25.28 2635 25.28 up down incorrect
CMPR.US Cimpress plc 20200117 0 107.32 108.6 105 105.23 150231 105.23 down down correct
CMRX.US Chimerix Inc 20200117 0 2.08 2.1 2.02 2.04 232757 2.04 down down correct
CMTL.US Comtech Telecommunications Corp 20200117 0 36.89 36.89 36.19 36.26 73037 34.9861 down down correct
CNBKA.US Century Bancorp Inc 20200117 0 91.28 91.28 90.6 90.91 6966 89.6271 down down correct
CNCE.US Concert Pharmaceuticals Inc 20200117 0 10.49 10.64 10.35 10.42 96262 10.42 down down correct
CNDT.US Conduent Incorporated 20200117 0 5.87 5.87 5.71 5.755 1287608 5.755 down down correct
CNET.US ZW Data Action Technologies Inc 20200117 0 1.425 1.425 1.37 1.3838 107766 1.3838 down down correct
CNFR.US Conifer Holdings Inc 20200117 0 3.9698 4.0937 3.9698 3.99 6340 3.99 up up correct
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20200117 0 23 23 23 23 760 19.6388
CNNB.US Cincinnati Bancorp Inc 20200117 0 17.5 17.5 17.45 17.5 3798 17.5
CNOB.US ConnectOne Bancorp Inc 20200117 0 25.48 25.67 25.257 25.5 98679 24.667 up up correct
CNRLX.US CNRLX 20200117 0 10.89 10.89 10.89 10.89 0 10.89
CNROX.US CNROX 20200117 0 10.04 10.04 10.04 10.04 0 8.3978
CNSL.US Consolidated Communications Holdings Inc 20200117 0 4.2 4.29 4.2 4.25 553054 4.25 up down incorrect
CNSP.US CNS Pharmaceuticals Inc 20200117 0 4.49 4.49 4.25 4.33 46317 4.33 down down correct
CNTG.US Centogene N.V 20200117 0 13.99 13.99 13.66 13.66 4481 13.66 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20200117 0 338 338 338 338 600 338
CNTY.US Century Casinos Inc 20200117 0 8.37 8.37 8.14 8.2 46969 8.2 down up incorrect
CNXN.US PC Connection Inc 20200117 0 53.19 53.881 52.385 53.15 218783 51.7584 down down correct
COCP.US Cocrystal Pharma Inc 20200117 0 0.6395 0.7199 0.6111 0.615 239009 0.615 down up incorrect
CODA.US Coda Octopus Group Inc 20200117 0 8.15 8.34 8.06 8.21 48044 8.21 up down incorrect
CODX.US Co 20200117 0 1.07 1.1 1.07 1.0899 92070 1.0899 up up correct
COFS.US ChoiceOne Financial Services Inc 20200117 0 31.5 31.5 31.5 31.5 1 29.5495
COGT.US Cogent Biosciences Inc 20200117 0 0.95 0.9669 0.9101 0.9493 86445 3.7972 down down correct
COHR.US Coherent Inc 20200117 0 172.71 175.095 171.9 173.7 165151 173.7 up up correct
COHU.US Cohu Inc 20200117 0 25 25.21 24.57 25.15 232815 25.0805 up up correct
COKE.US Coca 20200117 0 286.98 289.59 278.505 279.3 43814 277.3173 down down correct
COLB.US Columbia Banking System Inc 20200117 0 40.21 40.21 39.76 39.92 184531 37.0761 down down correct
COLL.US Collegium Pharmaceutical Inc 20200117 0 23.92 24.4 23.39 23.41 232136 23.41 down down correct
COLM.US Columbia Sportswear Company 20200117 0 96.38 96.7 95.46 95.59 387080 94.3267 down up incorrect
COMM.US CommScope Holding Company Inc 20200117 0 14.85 15.05 14.54 14.78 3164836 14.3592 down down correct
COMS.US COMSovereign Holding Corp 20200117 0 1.15 1.49 1.15 1.35 5236 4.05 up up correct
CONE.US CyrusOne Inc 20200117 0 64.1 64.2224 63.31 63.49 524876 60.2668 down down correct
CONN.US Conn's Inc 20200117 0 10.55 10.825 10.34 10.375 1220835 10.375 down down correct
COOP.US Mr. Cooper Group Inc 20200117 0 13.5 13.87 13.4752 13.63 376145 13.63 up up correct
CORE.US Core 20200117 0 25.76 25.76 25.3 25.69 124384 25.024 down down correct
CORT.US Corcept Therapeutics Incorporated 20200117 0 13.23 13.23 12.85 12.9 516674 12.9 down down correct
COST.US Costco Wholesale Corporation 20200117 0 303.4 305.3 303.03 304.68 2506588 292.1733 up up correct
COUP.US Coupa Software Incorporated 20200117 0 169.5 170.53 166.77 169.43 712090 169.43 down down correct
COWN.US Cowen Inc 20200117 0 16.82 16.8275 16.385 16.42 180638 16.0707 down down correct
COWNL.US Cowen Group Inc 20200117 0 27.39 27.43 27.379 27.4 2024 23.6993 up up correct
CPAA.US Conyers Park III Acquisition Corp. Class A Common Stock 20200117 0 10.75 10.94 10.6 10.6 130300 10.6 down up incorrect
CPAAW.US Conyers Park III Acquisition Corp. Warrants 20200117 0 1.76 1.76 1.76 1.76 6250 1.76
CPHC.US Canterbury Park Holding Corporation 20200117 0 12.62 12.64 12.62 12.64 515 12.64 up down incorrect
CPIX.US Cumberland Pharmaceuticals Inc 20200117 0 5.17 5.22 5.0372 5.1 29619 5.1 down up incorrect
CPLP.US Capital Product Partners L.P 20200117 0 13.16 13.2643 13.01 13.08 119263 11.4395 down down correct
CPRDX.US CPRDX 20200117 0 10.04 10.04 10.04 10.04 0 9.1431
CPREX.US CPREX 20200117 0 10.04 10.04 10.04 10.04 0 9.1019
CPRSX.US CPRSX 20200117 0 10.04 10.04 10.04 10.04 0 9.2562
CPRT.US Copart Inc 20200117 0 97.3 97.3 95.11 97.12 2624019 97.12 down down correct
CPRTX.US CPRTX 20200117 0 10.04 10.04 10.04 10.04 0 9.2285
CPRX.US Catalyst Pharmaceuticals Inc 20200117 0 4.31 4.31 4.13 4.16 1427238 4.16 down up incorrect
CPSH.US CPS Technologies Corporation 20200117 0 1 1.02 1 1.02 2518 1.02 up down incorrect
CPSI.US Computer Programs and Systems Inc 20200117 0 28.08 28.245 27.63 27.96 44710 27.6413 down up incorrect
CPSS.US Consumer Portfolio Services Inc 20200117 0 3.48 3.48 3.4 3.47 3847 3.47 down down correct
CPTAG.US Capitala Finance Corp 20200117 0 24.88 24.91 24.75 24.91 2912 21.9833 up up correct
CPTAL.US Capitala Finance Corp 20200117 0 25 25.15 25 25 1201 21.9556
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20200117 0 19.98 19.98 19.75 19.75 19900 16.8892 down down correct
CRAI.US CRA International Inc 20200117 0 56.58 56.7831 55.6 56.14 29268 54.2497 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20200117 0 7.15 7.25 6.96 7.01 858977 7.01 down down correct
CRDF.US Cardiff Oncology Inc 20200117 0 1.38 1.41 1.33 1.38 124368 1.38
CRDFX.US CRDFX 20200117 0 25.03 25.03 25.03 25.03 0 22.7059
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20200117 0 25.03 25.03 25.03 25.03 0 22.3323
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20200117 0 4.4 4.5 4.3 4.3 58955 4.3 down down correct
CRDLX.US CRDLX 20200117 0 25.02 25.02 25.02 25.02 0 22.693
CRDTX.US Griffin Inst Access Credit Fund CL A 20200117 0 25.03 25.03 25.03 25.03 0 22.7035
CREDX.US CREDX 20200117 0 10.3 10.3 10.3 10.3 0 9.8481
CREG.US China Recycling Energy Corporation 20200117 0 0.37 0.3899 0.3529 0.3688 31532 3.688 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20200117 0 6.23 6.29 6.12 6.15 136414 6.15 down down correct
CREX.US Creative Realities Inc 20200117 0 1.56 1.57 1.56 1.57 1111 1.57 up up correct
CRIS.US Curis Inc 20200117 0 1.75 1.7699 1.67 1.71 94040 1.71 down down correct
CRMD.US CorMedix Inc 20200117 0 7.12 7.14 6.925 7.02 247198 7.02 down down correct
CRMT.US America's Car 20200117 0 110.73 110.73 109.14 109.55 31370 109.55 down down correct
CRNC.US Cerence Inc 20200117 0 21.92 21.92 21.36 21.57 431375 21.57 down down correct
CRNT.US Ceragon Networks Ltd 20200117 0 2.25 2.2509 2.15 2.2 533227 2.2 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20200117 0 25.14 25.14 23.48 23.79 69693 23.79 down down correct
CRON.US Cronos Group Inc 20200117 0 8.19 8.7 8 8.55 14495018 8.55 up up correct
CROX.US Crocs Inc 20200117 0 43.17 43.19 41.18 41.58 925172 41.58 down down correct
CRSP.US CRISPR Therapeutics AG 20200117 0 60.13 60.28 57.81 58.33 1116590 58.33 down down correct
CRTD.US Creatd Inc 20200117 0 11.91 12 11.91 12 3333 12 up up correct
CRTO.US Criteo S.A 20200117 0 14.08 14.72 13.95 14.02 683043 14.02 down down correct
CRTX.US Cortexyme Inc 20200117 0 63.29 65.03 56.93 58.64 116445 58.64 down down correct
CRUS.US Cirrus Logic Inc 20200117 0 85.19 85.19 83.945 84.11 508289 84.11 down down correct
CRVL.US CorVel Corporation 20200117 0 95.92 96.1 94.7096 95.67 59250 95.67 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20200117 0 5.43 5.8875 5.3107 5.7 227510 5.7 up down incorrect
CRWD.US CrowdStrike Holdings Inc 20200117 0 63.05 63.7 62.06 63.45 6255850 63.45 up down incorrect
CRWS.US Crown Crafts Inc 20200117 0 6.41 6.53 6.36 6.36 29696 5.4756 down up incorrect
CSBR.US Champions Oncology Inc 20200117 0 8.5 8.5 8.28 8.4 35282 8.4 down down correct
CSCO.US Cisco Systems Inc 20200117 0 49.31 49.54 48.87 49.02 27176170 46.3825 down down correct
CSCW.US Color Star Technology Co. Ltd 20200117 0 1.47 1.59 1.47 1.47 82188 1.47
CSGP.US CoStar Group Inc 20200117 0 659 659 646.14 649.63 250513 64.963 down down correct
CSGS.US CSG Systems International Inc 20200117 0 51.82 51.82 51.01 51.21 216060 49.0768 down up incorrect
CSII.US Cardiovascular Systems Inc 20200117 0 52.76 53.71 52.53 53.61 263563 53.61 up up correct
CSIQ.US Canadian Solar Inc 20200117 0 23.05 23.0736 21.97 22.405 1326758 22.405 down down correct
CSPI.US CSP Inc 20200117 0 13.3 13.3 13.1485 13.3 1981 13.1541
CSQ.US Calamos Strategic Total Return Fund 20200117 0 14 14.07 13.93 13.97 472029 12.0207 down down correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20200117 0 8.42 8.74 8.42 8.6 13902 8.4756 up up correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20200117 0 25.97 26.05 25.9501 26.0311 10509 21.5983 up up correct
CSTE.US Caesarstone Ltd 20200117 0 15.76 15.78 15.38 15.38 60084 14.8808 down down correct
CSTL.US Castle Biosciences Inc 20200117 0 34.14 34.14 30.7 32.39 123383 32.39 down down correct
CSTR.US Capstar Financial Holdings Inc 20200117 0 16.51 16.51 16.25 16.26 27856 15.7928 down down correct
CSWC.US Capital Southwest Corporation 20200117 0 21.14 21.2795 21.14 21.19 70365 16.6171 up up correct
CSWI.US CSW Industrials Inc 20200117 0 79.89 80.365 79.55 80 28302 79.0542 up up correct
CSX.US CSX Corporation 20200117 0 75.5 77.19 75.19 76.4 10446824 24.8514 up down incorrect
CTAS.US Cintas Corporation 20200117 0 287.69 287.7408 282.44 284.23 488824 278.7624 down down correct
CTBI.US Community Trust Bancorp Inc 20200117 0 46.39 46.39 45.78 45.85 27273 42.2094 down down correct
CTG.US Computer Task Group Incorporated 20200117 0 6.13 6.2095 5.84 5.89 37469 5.89 down up incorrect
CTHR.US Charles & Colvard Ltd 20200117 0 1.53 1.55 1.46 1.55 121226 1.55 up down incorrect
CTIB.US Yunhong CTI Ltd 20200117 0 1.6 1.79 1.51 1.66 335778 1.66 up up correct
CTIC.US CTI BioPharma Corp 20200117 0 1.39 1.4 1.35 1.38 81326 1.38 down down correct
CTLP.US Cantaloupe Inc 20200117 0 7.25 7.43 7.2 7.33 86095 7.33 up up correct
CTMX.US CytomX Therapeutics Inc 20200117 0 7.61 7.73 7.41 7.46 341324 7.46 down down correct
CTRE.US CareTrust REIT Inc 20200117 0 21.4 21.49 21.18 21.31 918608 19.4506 down down correct
CTRM.US Castor Maritime Inc 20200117 0 1.84 1.89 1.8 1.86 4415 18.6 up up correct
CTRN.US Citi Trends Inc 20200117 0 22.79 22.79 22.22 22.43 66720 22.3392 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20200117 0 62.56 62.93 62.32 62.77 4046038 61.1518 up up correct
CTSO.US Cytosorbents Corporation 20200117 0 4.7 4.74 4.51 4.58 215786 4.58 down down correct
CTXR.US Citius Pharmaceuticals Inc 20200117 0 1.18 1.45 1.12 1.14 3020842 1.14 down up incorrect
CTXRW.US Citius Pharmaceuticals Inc. Warrant 20200117 0 0.3 0.35 0.3 0.3499 22500 0.3499 up up correct
CTXS.US Citrix Systems Inc 20200117 0 117.15 117.29 116.085 117.22 1416439 114.3301 up up correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20200117 0 7.0412 7.0412 6.9175 7.0312 5625 4.7857 down down correct
CUE.US Cue Biopharma Inc 20200117 0 16.98 16.99 15.05 15.4 238567 15.4 down down correct
CUEN.US Cuentas Inc 20200117 0 5.79 5.98 5.79 5.98 120 14.95 up up correct
CURI.US CuriosityStream Inc 20200117 0 9.875 9.875 9.875 9.875 80258 9.875
CURIW.US CuriosityStream Inc 20200117 0 0.85 0.85 0.85 0.85 50000 0.85
CUTR.US Cutera Inc 20200117 0 34.78 35.3261 33.46 33.91 231268 33.91 down down correct
CVBF.US CVB Financial Corp 20200117 0 21.74 21.79 21.59 21.76 502605 20.3992 up down incorrect
CVCO.US Cavco Industries Inc 20200117 0 212.01 213.43 208.95 213.11 32640 213.11 up up correct
CVCY.US Central Valley Community Bancorp 20200117 0 20.97 20.97 20.37 20.78 21465 19.7303 down down correct
CVET.US Covetrus Inc 20200117 0 14.98 15.13 14.78 15.01 1387965 15.01 up down incorrect
CVGI.US Commercial Vehicle Group Inc 20200117 0 6.12 6.15 6 6.07 183105 6.07 down down correct
CVGW.US Calavo Growers Inc 20200117 0 80.7 81.64 80.16 80.73 133723 77.3059 up up correct
CVLG.US Covenant Logistics Group Inc 20200117 0 14.11 14.26 13.78 14.02 133434 14.02 down down correct
CVLT.US Commvault Systems Inc 20200117 0 47.26 47.5 45.37 45.56 378905 45.56 down down correct
CVLY.US Codorus Valley Bancorp Inc 20200117 0 22.49 22.9 22.06 22.24 31978 20.8913 down down correct
CVV.US CVD Equipment Corporation 20200117 0 3.83 3.83 3.6407 3.6679 8406 3.6679 down down correct
CWBC.US Community West Bancshares 20200117 0 11.07 11.07 11 11 3084 10.5017 down down correct
CWBR.US CohBar Inc 20200117 0 2.24 2.38 2.1 2.31 78663 2.31 up up correct
CWCO.US Consolidated Water Co. Ltd 20200117 0 16.48 16.815 16.28 16.725 55356 15.9536 up up correct
CWST.US Casella Waste Systems Inc 20200117 0 50.77 51.0333 49.46 49.55 301471 49.55 down down correct
CXDC.US China XD Plastics Company Limited 20200117 0 2.17 2.18 1.95 2.08 508303 2.08 down down correct
CXDO.US Crexendo Inc 20200117 0 4.68 4.7 4.68 4.7 2900 4.7 up up correct
CYAD.US Celyad Oncology SA 20200117 0 11.78 11.99 11.371 11.99 29536 11.99 up up correct
CYAN.US Cyanotech Corporation 20200117 0 2.58 2.59 2.5015 2.5312 2014 2.5312 down down correct
CYBE.US CyberOptics Corporation 20200117 0 24.47 25.37 23.43 24 159006 24 down down correct
CYBR.US CyberArk Software Ltd 20200117 0 140.97 141.3 138.555 140 652825 140 down down correct
CYCC.US Cyclacel Pharmaceuticals Inc 20200117 0 0.718 0.8005 0.7 0.8 25701 16 up up correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20200117 0 5.92 5.92 5.92 5.92 132 5.1102
CYCN.US Cyclerion Therapeutics Inc 20200117 0 3.45 3.45 3.17 3.24 483414 3.24 down down correct
CYRN.US Cyren Ltd 20200117 0 1.25 1.29 1.22 1.28 35775 1.28 up down incorrect
CYRX.US Cryoport Inc 20200117 0 19.19 19.445 18.94 19.27 481426 19.27 up up correct
CYTH.US Cyclo Therapeutics Inc 20200117 0 0.194 0.2 0.194 0.1994 355 19.94 up up correct
CYTK.US Cytokinetics Incorporated 20200117 0 12.74 12.8045 12.04 12.14 775805 12.14 down down correct
CYTO.US Auris Medical Holding Ltd 20200117 0 1.58 1.59 1.51 1.545 199773 1.545 down down correct
CZNC.US Citizens & Northern Corporation 20200117 0 28.87 28.87 27.1201 27.73 17606 25.0352 down down correct
CZR.US Caesars Entertainment Inc 20200117 0 61 61.55 60.49 61.34 2145251 61.34 up up correct
CZWI.US Citizens Community Bancorp Inc 20200117 0 11.9 12.21 11.9 11.9 3128 11.4513
DAKT.US Daktronics Inc 20200117 0 6.23 6.23 6.11 6.19 93087 6.1308 down up incorrect
DALN.US DallasNews Corporation Series A Common Stock 20200117 0 3.02 3.02 2.96 2.98 3954 10.2832 down down correct
DARE.US Daré Bioscience Inc 20200117 0 1.65 1.68 1.62 1.66 2189843 1.66 up down incorrect
DBVT.US DBV Technologies S.A 20200117 0 12.77 12.815 12.53 12.67 178804 12.67 down down correct
DBX.US Dropbox Inc 20200117 0 18.07 18.195 17.85 18.02 2774245 18.02 down down correct
DCOM.US Dime Community Bancshares Inc 20200117 0 20.36 20.36 20.14 20.14 77989 17.8777 down down correct
DCPH.US Deciphera Pharmaceuticals Inc 20200117 0 67 69.88 66.9 69.4 438887 69.4 up up correct
DCTH.US Delcath Systems Inc 20200117 0 13.55 13.55 12 12 1439 12 down down correct
DDOG.US Datadog Inc 20200117 0 41.2 41.72 40.61 41.19 1377612 41.19 down down correct
DENN.US Denny's Corporation 20200117 0 21.49 21.5 21.195 21.35 365142 21.35 down down correct
DFFN.US Diffusion Pharmaceuticals Inc 20200117 0 0.5005 0.52 0.48 0.505 2862719 0.505 up up correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20200117 0 0.01 0.015 0.01 0.015 1108724 0.015 up up correct
DGICA.US Donegal Group Inc 20200117 0 14.62 14.66 14.42 14.42 12622 13.2627 down up incorrect
DGICB.US Donegal Group Inc 20200117 0 12.9 12.9 12.9 12.9 535 12.014
DGII.US Digi International Inc 20200117 0 17.76 17.78 17.37 17.49 174203 17.49 down down correct
DGLY.US Digital Ally Inc 20200117 0 0.985 1 0.88 0.9486 245757 0.9486 down up incorrect
DHC.US Diversified Healthcare Trust 20200117 0 8.77 8.85 8.36 8.37 1500065 8.0892 down down correct
DHCNI.US DHCNI 20200117 0 25.25 25.27 25.02 25.23 56600 22.4411 down down correct
DHCNL.US Diversified Healthcare Trust 20200117 0 26.7 26.85 26.525 26.85 20134 25.9034 up up correct
DHIL.US Diamond Hill Investment Group Inc 20200117 0 143.55 143.9995 141.25 142.05 10198 129.1679 down down correct
DIOD.US Diodes Incorporated 20200117 0 58.4 59.01 57.75 58.95 228514 58.95 up up correct
DISCA.US Discovery Inc 20200117 0 32.79 32.89 32.36 32.43 3296405 32.43 down down correct
DISCK.US Discovery Inc 20200117 0 30.58 30.72 30.4 30.48 2013302 30.48 down up incorrect
DISH.US DISH Network Corporation 20200117 0 36.75 36.9 36.22 36.79 3427537 36.79 up up correct
DJCO.US Daily Journal Corporation 20200117 0 285.08 287.4 283.5 287.4 1925 287.4 up down incorrect
DKNG.US DraftKings Inc 20200117 0 13.23 13.67 12.76 13.57 3487880 13.57 up up correct
DLHC.US DLH Holdings Corp 20200117 0 4.9 5 4.61 4.73 52220 4.73 down down correct
DLPN.US Dolphin Entertainment Inc 20200117 0 0.77 0.77 0.66 0.68 66348 3.4 down down correct
DLTH.US Duluth Holdings Inc 20200117 0 9.77 9.84 9.36 9.39 280287 9.39 down up incorrect
DLTR.US Dollar Tree Inc 20200117 0 91 91.73 90.87 91.55 2447311 91.55 up up correct
DMAC.US DiaMedica Therapeutics Inc 20200117 0 4.7034 4.7034 4.4 4.4 33259 4.4 down down correct
DMLP.US Dorchester Minerals L.P 20200117 0 20.87 21.025 20.3831 20.6 35339 16.7764 down down correct
DMRC.US Digimarc Corporation 20200117 0 36.1 36.47 34.81 34.97 75148 34.97 down down correct
DMTK.US DermTech Inc 20200117 0 10.81 11.76 10.51 11.41 141817 11.41 up down incorrect
DNLI.US Denali Therapeutics Inc 20200117 0 22.13 22.72 21.9 22.36 680425 22.36 up down incorrect
DOCU.US DocuSign Inc 20200117 0 73.43 73.71 72.265 72.53 1958335 72.53 down down correct
DOGZ.US Dogness (International) Corporation 20200117 0 1.21 1.21 1.1753 1.1802 9495 1.1802 down down correct
DOMO.US Domo Inc 20200117 0 25.38 25.38 24 24.11 392405 24.11 down down correct
DOOO.US BRP Inc 20200117 0 46.98 47.89 46.98 47.85 38951 47.6142 up up correct
DORM.US Dorman Products Inc 20200117 0 78.29 78.64 77.45 77.75 160231 77.75 down down correct
DOX.US Amdocs Limited 20200117 0 74.43 74.73 74.17 74.37 553208 71.7511 down down correct
DOYU.US DouYu International Holdings Limited 20200117 0 9.09 9.43 9.03 9.37 1387048 9.37 up up correct
DPRO.US Draganfly Inc. Common Shares 20200117 0 2.5 2.5 2.25 2.25 4200 2.25 down down correct
DRIO.US DarioHealth Corp 20200117 0 7.5 8.71 7.5 8.27 89801 8.27 up down incorrect
DRMA.US Dermata Therapeutics Inc. Common Stock 20200117 0 50 50 50 50 0 50
DRNA.US Dicerna Pharmaceuticals Inc 20200117 0 21.38 21.59 21.09 21.355 544929 21.355 down up incorrect
DRRX.US DURECT Corporation 20200117 0 2.09 2.5991 1.9 2.51 5648972 2.51 up up correct
DRTT.US DIRTT Environmental Solutions Ltd 20200117 0 3.1685 3.1954 3.12 3.1954 22213 3.1954 up up correct
DSGX.US The Descartes Systems Group Inc 20200117 0 46.09 46.44 46.09 46.21 47456 46.21 up up correct
DSKE.US Daseke Inc 20200117 0 3.64 3.7 3.47 3.48 108761 3.48 down up incorrect
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20200117 0 0.1384 0.1384 0.1384 0.1384 150 0.1384
DSPG.US DSP Group Inc 20200117 0 16 16 15.86 15.89 110469 15.89 down down correct
DSWL.US Deswell Industries Inc 20200117 0 2.95 2.9834 2.905 2.9588 10182 2.6573 up up correct
DTEA.US DAVIDsTEA Inc 20200117 0 1.57 1.66 1.57 1.6382 206773 1.6382 up up correct
DTIL.US Precision BioSciences Inc 20200117 0 11.19 11.46 10.51 10.68 801417 10.68 down down correct
DTSS.US Datasea Inc 20200117 0 2.08 2.08 2 2 14829 2 down down correct
DTST.US Data Storage Corporation 20200117 0 0.1225 0.1298 0.122 0.1298 18867 0.1298 up up correct
DUO.US Fangdd Network Group Ltd 20200117 0 15.5 15.5 14.4452 14.9 5979 14.9 down down correct
DUOT.US Duos Technologies Group Inc 20200117 0 6.9 7 6.6 7 2930 7 up up correct
DVAX.US Dynavax Technologies Corporation 20200117 0 6.27 6.36 6.01 6.03 1067322 6.03 down down correct
DVCR.US Diversicare Healthcare Services Inc 20200117 0 2.27 2.27 2.25 2.26 1200 2.26 down up incorrect
DWSN.US Dawson Geophysical Company 20200117 0 2.51 2.54 2.44 2.45 74577 2.45 down down correct
DXCM.US DexCom Inc 20200117 0 236.19 236.81 230.26 230.79 530797 230.79 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20200117 0 1.27 1.27 1.22 1.2585 169518 1.2585 down down correct
DXPE.US DXP Enterprises Inc 20200117 0 39.55 40 39.04 39.25 37239 39.25 down down correct
DXYN.US The Dixie Group Inc 20200117 0 1.4125 1.445 1.34 1.37 15421 1.37 down down correct
DYAI.US Dyadic International Inc 20200117 0 5.91 6.035 5.8 5.83 73145 5.83 down up incorrect
DYNT.US Dynatronics Corporation 20200117 0 0.9399 0.9898 0.9001 0.9351 38906 0.9351 down down correct
DZSI.US DZS Inc 20200117 0 10.31 10.61 10.21 10.6 118045 10.6 up up correct
EA.US Electronic Arts Inc 20200117 0 112.37 112.99 111.55 112.93 3053254 112.222 up up correct
EAST.US Eastside Distilling Inc 20200117 0 3.02 3.1541 3.02 3.15 12363 3.15 up up correct
EBAY.US eBay Inc 20200117 0 35.32 35.9 35.28 35.82 12082470 34.9235 up up correct
EBAYL.US eBay Inc. NT 56 20200117 0 26.75 26.83 26.68 26.7 40056 25.1913 down up incorrect
EBIX.US Ebix Inc 20200117 0 35.43 35.6 34.95 35.16 265978 34.3854 down down correct
EBMT.US Eagle Bancorp Montana Inc 20200117 0 21.561 22.5 21.5293 22.5 36544 21.5975 up down incorrect
EBSB.US Meridian Bancorp Inc 20200117 0 19.76 19.76 19.46 19.49 93687 18.7074 down up incorrect
EBTC.US Enterprise Bancorp Inc 20200117 0 33.09 33.47 32.36 32.36 9992 30.7435 down down correct
ECHO.US Echo Global Logistics Inc 20200117 0 23.2 23.32 22.83 23.28 255228 23.28 up up correct
ECOL.US US Ecology Inc 20200117 0 55.09 56.3 54.39 55.44 186021 55.44 up up correct
ECOLW.US US Ecology Inc 20200117 0 10 11 10 11 5278 11 up down incorrect
ECOR.US electroCore Inc 20200117 0 1.42 1.42 1.37 1.38 142535 1.38 down down correct
ECPG.US Encore Capital Group Inc 20200117 0 37.01 37.31 36.63 36.92 183021 36.92 down down correct
EDAP.US EDAP TMS S.A 20200117 0 4.11 4.11 4 4.1 110384 4.1 down down correct
EDIT.US Editas Medicine Inc 20200117 0 32.2 32.2 30.42 30.64 1008068 30.64 down up incorrect
EDSA.US Edesa Biotech Inc 20200117 0 3.65 3.66 3.55 3.58 40852 3.58 down up incorrect
EDUC.US Educational Development Corporation 20200117 0 5.731 5.8 5.6365 5.7933 9923 5.4503 up up correct
EEFT.US Euronet Worldwide Inc 20200117 0 163.23 164.53 162.21 164.31 257317 164.31 up up correct
EFOI.US Energy Focus Inc 20200117 0 0.62 0.63 0.6 0.6171 299539 3.0855 down up incorrect
EFSC.US Enterprise Financial Services Corp 20200117 0 48.73 48.81 48.29 48.46 139668 46.5615 down down correct
EGAN.US eGain Corporation 20200117 0 8.05 8.05 7.83 7.88 77499 7.88 down down correct
EGBN.US Eagle Bancorp Inc 20200117 0 47.47 47.61 45.66 46.13 287861 44.1156 down down correct
EGLE.US Eagle Bulk Shipping Inc 20200117 0 4.31 4.31 4.2 4.25 216531 28.2614 down down correct
EGLX.US Enthusiast Gaming Holdings Inc 20200117 0 1.5199 1.5394 1.4899 1.5 4193 1.5 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20200117 0 59.79 59.985 58.72 58.97 80252 58.97 down down correct
EH.US EHang Holdings Limited 20200117 0 13.19 13.256 12.81 13.21 25845 13.21 up up correct
EHTH.US eHealth Inc 20200117 0 94.32 97.29 94.23 96.81 653367 96.81 up up correct
EIGR.US Eiger BioPharmaceuticals Inc 20200117 0 14.64 14.64 14.02 14.09 138231 14.09 down down correct
EIOAX.US EIOAX 20200117 0 10.37 10.37 10.37 10.37 0 10.1652
EIOMX.US EIOMX 20200117 0 10.27 10.27 10.27 10.27 0 10.0169
EKSO.US Ekso Bionics Holdings Inc 20200117 0 0.38 0.3869 0.359 0.365 92913 5.475 down up incorrect
ELDN.US Eledon Pharmaceuticals Inc 20200117 0 0.6823 0.748 0.633 0.6919 12027 12.4542 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20200117 0 4.77 4.77 4.355 4.47 272204 4.47 down down correct
ELSE.US Electro 20200117 0 3.6244 3.6244 3.6244 3.6244 112 3.6244
ELTK.US Eltek Ltd 20200117 0 3.673 3.69 3.65 3.66 7662 3.66 down down correct
EMCF.US Emclaire Financial Corp 20200117 0 32.35 32.4475 32.15 32.15 2507 29.3119 down down correct
EMKR.US EMCORE Corporation 20200117 0 3.46 3.4612 3.36 3.43 31018 3.43 down down correct
EML.US The Eastern Company 20200117 0 31.49 31.49 31 31 6945 29.8583 down down correct
ENDP.US Endo International plc 20200117 0 6.19 6.31 5.92 6.04 7156649 6.04 down up incorrect
ENG.US ENGlobal Corporation 20200117 0 0.97 1.01 0.97 0.9948 72095 0.9948 up down incorrect
ENLV.US Enlivex Therapeutics Ltd 20200117 0 8.54 8.9552 8.54 8.928 29088 8.928 up down incorrect
ENOB.US Enochian Biosciences Inc 20200117 0 5.2 5.3 4.86 5.19 48657 5.19 down down correct
ENPH.US Enphase Energy Inc 20200117 0 30.97 31.85 30.73 31.5 3807305 31.5 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20200117 0 10.412 10.42 10.412 10.42 13007 10.42 up down incorrect
ENSG.US The Ensign Group Inc 20200117 0 48.09 48.09 47.1134 47.53 150680 47.235 down up incorrect
ENTA.US Enanta Pharmaceuticals Inc 20200117 0 58.66 59.16 57.37 57.94 181916 57.94 down down correct
ENTG.US Entegris Inc 20200117 0 55.39 56.33 55.05 56.23 1514254 55.7872 up up correct
ENTX.US Entera Bio Ltd 20200117 0 2.7733 2.85 2.7733 2.85 5053 2.85 up up correct
ENVB.US Enveric Biosciences Inc 20200117 0 1.75 1.76 1.45 1.59 43667 6.36 down down correct
EOLS.US Evolus Inc 20200117 0 11.28 11.73 11.14 11.29 685100 11.29 up up correct
EPAY.US Bottomline Technologies (de) Inc 20200117 0 54.79 54.9 53.945 54.05 275050 54.05 down up incorrect
EPIX.US ESSA Pharma Inc 20200117 0 5.75 5.75 5.67 5.73 35035 5.73 down down correct
EPSN.US Epsilon Energy Ltd 20200117 0 3.0125 3.0125 3.0125 3.0125 437 3.0125
EPZM.US Epizyme Inc 20200117 0 25.86 27.0499 25.7 26.72 1255650 26.72 up up correct
EQ.US Equillium Inc 20200117 0 4.82 4.88 4.56 4.62 43067 4.62 down up incorrect
EQBK.US Equity Bancshares Inc 20200117 0 28.75 28.76 28.14 28.29 98501 28.2241 down down correct
EQIX.US Equinix Inc. (REIT) 20200117 0 594 596.69 587.9 588 794241 570.2989 down up incorrect
EQOS.US Diginex Limited 20200117 0 10.1428 10.1428 10.1428 10.1428 400 10.1428
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20200117 0 9.09 9.09 8.96 9.01 5580507 8.6877 down down correct
ERIE.US Erie Indemnity Company 20200117 0 168.98 169.94 167.175 169.49 92891 162.2669 up up correct
ERII.US Energy Recovery Inc 20200117 0 10.59 10.6 10.34 10.39 127893 10.39 down up incorrect
ERYP.US ERYTECH Pharma S.A 20200117 0 7.33 8.08 7.165 7.165 7090 7.165 down up incorrect
ESBK.US Elmira Savings Bank 20200117 0 16.3997 16.45 16.3997 16.45 328 15.0071 up up correct
ESCA.US Escalade Incorporated 20200117 0 9.23 9.28 8.95 8.97 27530 8.3624 down down correct
ESEA.US Euroseas Ltd 20200117 0 3.9382 4.0399 3.86 4.0399 9930 4.0399 up up correct
ESGR.US Enstar Group Limited 20200117 0 206.89 207.55 205.5 205.89 28476 205.89 down down correct
ESGRO.US Enstar Group Limited 20200117 0 27.8 27.8646 27.55 27.69 39318 24.3164 down down correct
ESGRP.US Enstar Group Limited 20200117 0 28.7 28.7 28.51 28.63 18918 25.2518 down down correct
ESLT.US Elbit Systems Ltd 20200117 0 157.5 158.32 156.5 156.74 7367 152.8666 down down correct
ESPR.US Esperion Therapeutics Inc 20200117 0 58.83 59.59 57.37 57.43 387962 57.43 down up incorrect
ESQ.US Esquire Financial Holdings Inc 20200117 0 25.03 25.2 24.75 24.76 7049 24.76 down down correct
ESSA.US ESSA Bancorp Inc 20200117 0 17.49 17.6 17.19 17.19 10833 16.1696 down down correct
ESTA.US Establishment Labs Holdings Inc 20200117 0 27.94 27.94 27.38 27.41 38003 27.41 down down correct
ESXB.US Community Bankers Trust Corporation 20200117 0 9.6 9.6 9.37 9.45 30242 8.8932 down down correct
ET.US PE 20200117 0 25.95 25.95 25.85 25.88 36755 22.6889 down up incorrect
ETNB.US 89bio Inc 20200117 0 25.63 26.8266 25.63 26.51 23570 26.51 up up correct
ETON.US Eton Pharmaceuticals Inc 20200117 0 7.5 7.5 7.13 7.14 48988 7.14 down down correct
ETSY.US Etsy Inc 20200117 0 51.12 51.6199 50.71 51.44 2168927 51.44 up up correct
ETTX.US Entasis Therapeutics Holdings Inc 20200117 0 4.75 4.8827 4.75 4.8 12704 4.8 up down incorrect
EVBG.US Everbridge Inc 20200117 0 89.29 89.4 87.65 88.2 604858 88.2 down up incorrect
EVER.US EverQuote Inc 20200117 0 29.91 32.95 29.62 32.1 474900 32.1 up up correct
EVFM.US Evofem Biosciences Inc 20200117 0 6.42 6.42 5.81 5.9 86237 5.9 down down correct
EVGN.US Evogene Ltd 20200117 0 1.7 1.7 1.69 1.69 6435 1.69 down down correct
EVK.US Ever 20200117 0 1.3588 1.3588 1.3588 1.3588 337 1.3588
EVLO.US Evelo Biosciences Inc 20200117 0 4.29 4.4 4.29 4.34 22270 4.34 up up correct
EVOK.US Evoke Pharma Inc 20200117 0 1.6 1.6 1.55 1.575 128262 1.575 down down correct
EVOL.US Evolving Systems Inc 20200117 0 0.9 0.9497 0.9 0.9497 2938 0.9497 up up correct
EVOP.US EVO Payments Inc 20200117 0 28.83 28.83 28.265 28.385 243321 28.385 down down correct
EWBC.US East West Bancorp Inc 20200117 0 47.65 48.17 47.35 48.08 1355405 45.853 up up correct
EXAS.US Exact Sciences Corporation 20200117 0 90.01 90.4 86.85 88.06 2971947 88.06 down down correct
EXC.US Exelon Corporation 20200117 0 46.96 47.47 46.73 47.39 7566295 44.1454 up up correct
EXEL.US Exelixis Inc 20200117 0 20.57 20.57 19.78 19.82 2525554 19.82 down down correct
EXLS.US ExlService Holdings Inc 20200117 0 72.65 73.115 72.02 72.25 114288 72.25 down down correct
EXPD.US Expeditors International of Washington Inc 20200117 0 75.79 78.33 75.46 76.82 3312556 75.1489 up up correct
EXPE.US Expedia Group Inc 20200117 0 112.19 112.56 110.97 111.82 1795075 111.4061 down down correct
EXPI.US eXp World Holdings Inc 20200117 0 10.96 10.98 10.66 10.83 92447 5.4058 down up incorrect
EXPO.US Exponent Inc 20200117 0 72.88 72.88 71.84 72.07 156598 70.817 down down correct
EXTR.US Extreme Networks Inc 20200117 0 7.99 8 7.84 7.92 975098 7.92 down down correct
EYE.US National Vision Holdings Inc 20200117 0 32.99 33.24 32.67 32.83 526009 32.83 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20200117 0 7.66 7.66 6.81 6.85 175098 6.85 down down correct
EYEN.US Eyenovia Inc 20200117 0 4.87 4.87 4.6 4.73 25292 4.73 down down correct
EYES.US Second Sight Medical Products Inc 20200117 0 5.11 5.19 4.9291 5.02 25997 5.02 down down correct
EYESW.US Second Sight Medical Products Inc. Warrants 20200117 0 0.8201 0.8201 0.7001 0.7001 3876 0.7001 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20200117 0 1.74 1.795 1.675 1.7 422962 17 down down correct
EZPW.US EZCORP Inc 20200117 0 6.3 6.43 6.28 6.35 547108 6.35 up up correct
FAMI.US Farmmi Inc 20200117 0 0.81 0.8148 0.725 0.78 185244 0.78 down down correct
FANG.US Diamondback Energy Inc 20200117 0 90.89 91.65 89.31 89.54 1930394 84.6483 down down correct
FANH.US Fanhua Inc 20200117 0 26.88 27.15 26.77 26.87 92510 23.8165 down down correct
FARM.US Farmer Bros. Co 20200117 0 12.75 12.8 12.56 12.76 72942 12.76 up down incorrect
FARO.US FARO Technologies Inc 20200117 0 56.21 56.21 55.33 55.4 55912 55.4 down down correct
FAST.US Fastenal Company 20200117 0 36.37 37.6 36.2138 36.8 12851770 34.8465 up up correct
FAT.US FAT Brands Inc 20200117 0 4.65 4.67 4.6338 4.65 3873 4.4375
FATE.US Fate Therapeutics Inc 20200117 0 24.68 25.83 24.31 25.65 1344437 25.65 up up correct
FB.US Meta Platforms Inc. 20200117 0 222.03 222.29 220.53 222.14 15905940 222.14 up down incorrect
FBIO.US Fortress Biotech Inc 20200117 0 2.79 2.8 2.56 2.58 841361 2.58 down up incorrect
FBIOP.US Fortress Biotech Inc 20200117 0 21.25 21.4 21.2 21.2331 8167 16.97 down down correct
FBIZ.US First Business Financial Services Inc 20200117 0 26.49 26.6 26.13 26.13 14603 24.5039 down down correct
FBMS.US The First Bancshares Inc 20200117 0 34.33 34.36 34.02 34.11 35819 32.9973 down down correct
FBNC.US First Bancorp 20200117 0 38.66 38.69 38.29 38.39 74478 36.7173 down down correct
FBRX.US Forte Biosciences Inc 20200117 0 0.57 0.63 0.5595 0.6031 47367 9.0465 up up correct
FCAP.US First Capital Inc 20200117 0 71.99 73.2998 71.99 72.5 8814 69.7671 up up correct
FCBC.US First Community Bankshares Inc 20200117 0 31.05 31.05 30.56 30.69 121242 28.2846 down down correct
FCCO.US First Community Corporation 20200117 0 20.5403 20.65 20.4 20.43 5153 19.315 down down correct
FCCY.US 1st Constitution Bancorp 20200117 0 22.09 22.265 21.67 21.87 22713 20.9235 down up incorrect
FCEL.US FuelCell Energy Inc 20200117 0 2.3 2.42 2.27 2.4 24080721 2.4 up up correct
FCFS.US FirstCash Inc 20200117 0 85.31 85.32 83.76 83.88 232474 81.2841 down down correct
FCNCA.US First Citizens BancShares Inc 20200117 0 531.29 531.555 527.445 530.85 52476 527.4657 down down correct
FCRD.US First Eagle Alternative Capital BDC Inc 20200117 0 6.36 6.38 6.31 6.37 60800 4.7969 up up correct
FCREX.US FCREX 20200117 0 13.11 13.11 13.11 13.11 0 11.7008
FCRIX.US FCRIX 20200117 0 13.14 13.14 13.14 13.14 0 11.6645
FCRUX.US FCRUX 20200117 0 13.12 13.12 13.12 13.12 0 13.12
FDBC.US Fidelity D & D Bancorp Inc 20200117 0 62.33 62.33 61 61 1828 58.2171 down up incorrect
FDUS.US Fidus Investment Corporation 20200117 0 14.96 15.03 14.95 14.97 74286 12.1426 up up correct
FDUSG.US FDUSG 20200117 0 25.9 25.9 25.46 25.46 34900 23.0857 down down correct
FDUSZ.US Fidus Investment Corporation 20200117 0 26.16 26.16 26.15 26.15 1200 23.1952 down down correct
FEIM.US Frequency Electronics Inc 20200117 0 9.98 9.98 9.445 9.9164 13562 9.9164 down down correct
FELE.US Franklin Electric Co. Inc 20200117 0 60.44 60.85 60.12 60.41 129560 59.2411 down down correct
FENC.US Fennec Pharmaceuticals Inc 20200117 0 6.43 6.51 6.07 6.18 64324 6.18 down down correct
FEYE.US Mandiant Inc 20200117 0 17.42 17.47 17.09 17.13 2543689 17.13 down up incorrect
FFBC.US First Financial Bancorp 20200117 0 25.54 25.64 25.28 25.39 288634 23.0709 down down correct
FFBW.US FFBW Inc 20200117 0 11 11.1 10.73 10.75 1322640 10.75 down down correct
FFHL.US Fuwei Films (Holdings) Co. Ltd 20200117 0 3.06 3.11 3.0251 3.1 4583 3.1 up up correct
FFIC.US Flushing Financial Corporation 20200117 0 21.27 21.27 20.91 20.96 101288 19.0234 down down correct
FFIN.US First Financial Bankshares Inc 20200117 0 35.33 35.37 34.8 34.925 281613 33.9112 down down correct
FFIV.US F5 Networks Inc 20200117 0 139.24 139.5 136.75 137 538241 137 down down correct
FFNW.US First Financial Northwest Inc 20200117 0 14.99 14.99 14.73 14.73 10689 13.7696 down down correct
FFWM.US First Foundation Inc 20200117 0 17.09 17.09 16.87 16.91 53182 16.3512 down down correct
FGBI.US First Guaranty Bancshares Inc 20200117 0 21.82 21.82 20.98 20.98 6485 17.648 down down correct
FGEN.US FibroGen Inc 20200117 0 44.96 45.21 44.3 44.35 835095 44.35 down down correct
FGF.US FG Financial Group Inc 20200117 0 5.6291 5.6293 5.62 5.62 2139 5.62 down down correct
FGFPP.US FG Financial Group Inc 20200117 0 26.71 26.71 26.71 26.71 100 22.7431
FHB.US First Hawaiian Inc 20200117 0 28.97 29.08 28.69 28.93 401458 26.4207 down down correct
FIBK.US First Interstate BancSystem Inc 20200117 0 41.45 41.45 40.9575 41.12 126547 37.326 down down correct
FINW.US FinWise Bancorp Common Stock 20200117 0 201.52 201.52 201.52 201.52 0 201.52
FISI.US Financial Institutions Inc 20200117 0 32.39 32.39 31.64 31.67 22330 28.969 down up incorrect
FISV.US Fiserv Inc 20200117 0 120.79 120.86 119.77 120.68 4086601 120.68 down down correct
FITB.US Fifth Third Bancorp 20200117 0 29.55 29.63 29.295 29.45 5281616 27.3423 down down correct
FITBI.US Fifth Third Bancorp 20200117 0 28.89 28.93 28.72 28.79 35899 25.8799 down down correct
FITBO.US Fifth Third Bancorp 20200117 0 26.03 26.03 25.88 25.97 15300 23.7996 down down correct
FITBP.US Fifth Third Bancorp 20200117 0 27.35 27.35 27.25 27.25 8100 24.5913 down down correct
FIVE.US Five Below Inc 20200117 0 116.59 117.74 115.34 116.05 1018387 116.05 down up incorrect
FIVN.US Five9 Inc 20200117 0 73.97 74.25 72.95 73.58 509756 73.58 down down correct
FIXX.US Homology Medicines Inc 20200117 0 17.77 18.225 17.24 17.34 297093 17.34 down down correct
FIZZ.US National Beverage Corp 20200117 0 46.37 46.54 45.76 45.86 373054 20.2861 down up incorrect
FKWL.US Franklin Wireless Corp 20200117 0 2.35 2.47 2.34 2.47 500 2.47 up up correct
FLDM.US Fluidigm Corporation 20200117 0 3.95 4.31 3.88 4.22 1827692 4.22 up up correct
FLEX.US Flex Ltd 20200117 0 13.54 13.64 13.38 13.55 4772547 13.55 up up correct
FLGT.US Fulgent Genetics Inc 20200117 0 14.37 14.37 13.5 13.7 207800 13.7 down down correct
FLIC.US The First of Long Island Corporation 20200117 0 24.23 24.23 23.81 23.88 38162 22.2015 down down correct
FLL.US Full House Resorts Inc 20200117 0 3.31 3.39 3.2828 3.34 92409 3.34 up up correct
FLMN.US Falcon Minerals Corporation 20200117 0 6.97 6.97 6.76 6.76 206885 5.6395 down down correct
FLNT.US Fluent Inc 20200117 0 3.32 3.4 2.88 2.95 1098531 2.95 down down correct
FLUX.US Flux Power Holdings Inc 20200117 0 9 9 9 9 578 9
FLWS.US 1 20200117 0 15.08 15.2605 14.75 15.07 639709 15.07 down up incorrect
FLXN.US Flexion Therapeutics Inc 20200117 0 18.01 18.28 17.35 17.51 1035634 17.51 down down correct
FLXS.US Flexsteel Industries Inc 20200117 0 20.88 20.88 20.17 20.17 22075 19.2132 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20200117 0 30.57 30.57 29.5 29.5 12456 27.8221 down down correct
FMBH.US First Mid Bancshares Inc 20200117 0 35.28 35.3114 34.62 34.86 24829 33.1926 down down correct
FMBI.US First Midwest Bancorp Inc 20200117 0 22.53 22.53 22.25 22.3 382936 20.7366 down down correct
FMNB.US Farmers National Banc Corp 20200117 0 16.25 16.25 15.92 15.94 33053 14.9635 down down correct
FNCB.US FNCB Bancorp Inc 20200117 0 8.19 8.19 8.05 8.05 9227 7.5185 down up incorrect
FNHC.US FedNat Holding Company 20200117 0 16.62 16.62 16.09 16.205 59491 15.6202 down up incorrect
FNKO.US Funko Inc 20200117 0 15.15 15.63 15.07 15.62 883375 15.62 up down incorrect
FNLC.US The First Bancorp Inc 20200117 0 30.04 30.04 29.51 29.82 13331 27.351 down down correct
FNWB.US First Northwest Bancorp 20200117 0 17.98 17.98 17.4 17.46 12082 16.935 down down correct
FNWD.US Finward Bancorp Common Stock 20200117 0 46.05 46.05 46.05 46.05 6100 43.3789
FOCS.US Focus Financial Partners Inc 20200117 0 27.34 28.515 26.32 28.26 642765 28.26 up up correct
FOLD.US Amicus Therapeutics Inc 20200117 0 10.65 10.82 10.335 10.41 1916476 10.41 down down correct
FONR.US FONAR Corporation 20200117 0 21.14 21.14 20.63 20.75 17076 20.75 down down correct
FORD.US Forward Industries Inc 20200117 0 1.1 1.15 1.1 1.1126 67631 1.1126 up down incorrect
FORM.US FormFactor Inc 20200117 0 27.29 27.54 26.83 27.51 424898 27.51 up up correct
FORR.US Forrester Research Inc 20200117 0 43.89 43.97 42.785 43.05 72973 43.05 down down correct
FOSL.US Fossil Group Inc 20200117 0 8.18 8.48 8.1 8.315 965808 8.315 up down incorrect
FOX.US Fox Corporation 20200117 0 38.31 38.84 38.31 38.575 1662667 37.4967 up up correct
FOXA.US Fox Corporation 20200117 0 39.28 39.735 39.16 39.34 4785892 38.2759 up up correct
FOXF.US Fox Factory Holding Corp 20200117 0 67.69 68.85 66.91 68.75 177600 68.75 up down incorrect
FPAY.US FlexShopper Inc 20200117 0 2.55 2.59 2.475 2.52 76621 2.52 down down correct
FRAF.US Franklin Financial Services Corporation 20200117 0 37.83 38.2 37.2 37.5 5498 34.4989 down down correct
FRBA.US First Bank 20200117 0 10.76 10.77 10.6 10.6 19325 10.3251 down down correct
FRBK.US Republic First Bancorp Inc 20200117 0 3.93 3.93 3.83 3.84 130207 3.84 down down correct
FREE.US Whole Earth Brands Inc 20200117 0 10.16 10.16 10.15 10.15 230927 10.15 down down correct
FREQ.US Frequency Therapeutics Inc 20200117 0 25.36 26.4 24.05 24.76 259594 24.76 down down correct
FRG.US Franchise Group Inc 20200117 0 21.83 23.67 21.66 22.99 12700 20.9076 up down incorrect
FRGI.US Fiesta Restaurant Group Inc 20200117 0 10.86 10.91 10.66 10.77 154795 10.77 down down correct
FRHC.US Freedom Holding Corp 20200117 0 14.87 14.98 14.84 14.98 83530 14.98 up up correct
FRME.US First Merchants Corporation 20200117 0 42 42 41.3 41.4 113460 38.9623 down down correct
FROPX.US FROPX 20200117 0 19.63 19.63 19.63 19.63 0 16.0006
FRPH.US FRP Holdings Inc 20200117 0 52.29 52.59 50.71 50.71 8963 50.71 down down correct
FRPT.US Freshpet Inc 20200117 0 64.7 66.22 64.12 66.08 304905 66.08 up up correct
FRST.US Primis Financial Corp 20200117 0 15.9 15.92 15.745 15.81 51429 14.8034 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20200117 0 1.13 1.1307 1.1 1.11 12897 1.11 down down correct
FRTA.US Forterra Inc 20200117 0 14.1 14.42 13.78 14.22 430732 14.22 up up correct
FSBW.US FS Bancorp Inc 20200117 0 63.63 63.8413 62.56 62.9 5115 30.4036 down up incorrect
FSEA.US First Seacoast Bancorp 20200117 0 9.43 9.43 9.43 9.43 200 9.43
FSFG.US First Savings Financial Group Inc 20200117 0 64.77 65 64.77 64.9129 2388 21.0041 up up correct
FSLR.US First Solar Inc 20200117 0 54.05 54.6 52.9001 53.52 1768186 53.52 down down correct
FSTR.US L.B. Foster Company 20200117 0 20.51 20.51 19.8 20.01 45710 20.01 down down correct
FSTX.US F 20200117 0 2 2 1.72 1.84 522834 7.36 down down correct
FSV.US FirstService Corporation 20200117 0 98.41 98.8 97.74 98.34 71376 97.402 down down correct
FTDR.US Frontdoor Inc 20200117 0 48.3 48.31 47.88 48.09 190758 48.09 down up incorrect
FTEK.US Fuel Tech Inc 20200117 0 0.938 0.938 0.8801 0.91 42142 0.91 down down correct
FTFT.US Future FinTech Group Inc 20200117 0 0.8842 0.9199 0.83 0.8645 253386 0.8645 down down correct
FTNT.US Fortinet Inc 20200117 0 119.31 119.5 116.96 117.49 1121207 117.49 down down correct
FULC.US Fulcrum Therapeutics Inc 20200117 0 18.89 21 18.495 19.89 150556 19.89 up down incorrect
FULT.US Fulton Financial Corporation 20200117 0 17.6 17.62 17.29 17.32 812152 15.9599 down down correct
FUNC.US First United Corporation 20200117 0 23.98 24.05 23.93 24.05 14731 22.5536 up up correct
FUND.US Sprott Focus Trust Inc 20200117 0 7.47 7.49 7.422 7.47 19996 6.256
FUSB.US First US Bancshares Inc 20200117 0 11.06 11.06 10.7 11.0032 6631 10.7149 down down correct
FUTU.US Futu Holdings Limited 20200117 0 12.13 12.8 11.86 12.18 463048 12.18 up up correct
FUV.US Arcimoto Inc 20200117 0 1.64 1.67 1.6 1.62 207444 1.62 down down correct
FVCB.US FVCBankcorp Inc 20200117 0 16.9 17.08 16.8 16.89 37487 16.89 down down correct
FVE.US Five Star Senior Living Inc 20200117 0 5.36 5.44 4.95 5.09 525525 5.09 down down correct
FWBI.US First Wave BioPharma Inc 20200117 0 1.18 1.25 1.1183 1.16 748391 1.16 down up incorrect
FWONA.US Formula One Group 20200117 0 45.48 45.92 45.165 45.67 97060 45.67 up up correct
FWONK.US Formula One Group 20200117 0 47.75 48.22 47.36 48.05 1083876 48.05 up up correct
FWRD.US Forward Air Corporation 20200117 0 71.07 71.42 70.32 71.19 81683 69.6454 up up correct
FXNC.US First National Corporation 20200117 0 20.65 20.72 20.5 20.72 718 19.6724 up down incorrect
GABC.US German American Bancorp Inc 20200117 0 35.9 35.97 35.345 35.51 58024 33.8957 down down correct
GAIA.US Gaia Inc 20200117 0 8.89 8.91 8.46 8.51 33251 8.51 down down correct
GAIN.US Gladstone Investment Corporation 20200117 0 13.78 13.92 13.75 13.8 211680 11.7878 up down incorrect
GALT.US Galectin Therapeutics Inc 20200117 0 2.98 3.05 2.96 3 226382 3 up up correct
GAME.US Engine Media Holdings Inc. Common Stock 20200117 0 2.59 2.8 1.22 1.84 147606 27.6 down down correct
GASS.US StealthGas Inc 20200117 0 3.37 3.4158 3.32 3.33 13484 3.33 down down correct
GBCI.US Glacier Bancorp Inc 20200117 0 45.52 45.52 45.01 45.21 222774 42.6445 down down correct
GBDC.US Golub Capital BDC Inc 20200117 0 17.7615 17.8099 17.7422 17.8099 411737 14.8323 up up correct
GBLI.US Global Indemnity Group LLC 20200117 0 30.06 30.95 29.96 30.7 13183 28.3828 up up correct
GBLIL.US Global Indemnity Limited SUB NT 47 20200117 0 27.1199 27.28 27.0695 27.08 5818 23.6737 down down correct
GBT.US Global Blood Therapeutics Inc 20200117 0 87.17 87.54 83.53 83.76 820411 83.76 down up incorrect
GCBC.US Greene County Bancorp Inc 20200117 0 29.45 29.45 29.15 29.15 2123 28.0958 down down correct
GCMG.US GCM Grosvenor Inc 20200117 0 10.33 10.401 10.33 10.38 868000 10.0905 up down incorrect
GCREX.US Griffin Institutional Access Real Estate 20200117 0 26.57 26.57 26.57 26.57 0 23.9197
GDEN.US Golden Entertainment Inc 20200117 0 19.19 19.56 18.79 18.92 62939 18.92 down down correct
GDS.US GDS Holdings Limited 20200117 0 55.15 55.46 54.47 54.9 1373562 54.9 down down correct
GDYN.US Grid Dynamics Holdings Inc 20200117 0 11.01 11.15 11 11.15 7175 11.15 up up correct
GECC.US Great Elm Capital Corporation 20200117 0 7.94 7.98 7.9 7.93 62986 6.4318 down down correct
GECCM.US GECCM 20200117 0 25.654 25.7579 25.654 25.7579 509 24.2886 up up correct
GECCN.US Great Elm Capital 20200117 0 25.267 25.28 25.239 25.28 1800 21.9943 up up correct
GEG.US Great Elm Group Inc 20200117 0 3.03 3.19 3.03 3.06 5188 3.06 up up correct
GENC.US Gencor Industries Inc 20200117 0 11.34 11.64 11.13 11.13 24510 11.13 down down correct
GENE.US Genetic Technologies Limited 20200117 0 3.98 4.11 3.8201 3.94 395690 3.94 down down correct
GEOS.US Geospace Technologies Corporation 20200117 0 15.75 15.97 15.44 15.54 48352 15.54 down down correct
GERN.US Geron Corporation 20200117 0 1.46 1.46 1.41 1.41 1282279 1.41 down down correct
GEVO.US Gevo Inc 20200117 0 2.3 2.3 2.18 2.19 340484 2.19 down down correct
GFED.US Guaranty Federal Bancshares Inc 20200117 0 24.98 24.98 24.98 24.98 293 23.4917
GFN.US General Finance Corporation 20200117 0 11.24 11.24 10.75 10.79 9900 10.79 down down correct
GGAL.US Grupo Financiero Galicia S.A 20200117 0 15.26 15.75 15.26 15.6 1358804 15.3124 up up correct
GH.US Guardant Health Inc 20200117 0 83.83 86.65 83.3 84.6 1628176 84.6 up up correct
GHSI.US Guardion Health Sciences Inc 20200117 0 1.974 1.974 1.8 1.878 724567 1.878 down up incorrect
GIFI.US Gulf Island Fabrication Inc 20200117 0 5.2825 5.31 5.19 5.25 14084 5.25 down down correct
GIGM.US GigaMedia Limited 20200117 0 2.22 2.2612 2.17 2.21 76322 2.21 down down correct
GIII.US G 20200117 0 30.49 30.8 30.1 30.49 454347 30.49
GILD.US Gilead Sciences Inc 20200117 0 63.5 63.5 62.57 62.98 13457610 58.0426 down up incorrect
GILT.US Gilat Satellite Networks Ltd 20200117 0 9.2 9.68 9.15 9.15 180817 7.897 down down correct
GIREX.US Griffin Institutional Access Real Estate 20200117 0 27.45 27.45 27.45 27.45 0 24.7116
GLAD.US Gladstone Capital Corporation 20200117 0 10.45 10.47 10.34 10.38 164650 8.683 down down correct
GLADL.US GLADL 20200117 0 25.8 25.81 25.64 25.77 4200 23.4122 down down correct
GLBFX.US GL Beyond Income Fund 20200117 0 1.23 1.23 1.23 1.23 0 1.0743
GLBS.US Globus Maritime Limited 20200117 0 1.02 1.03 0.95 0.9974 124079 99.74 down down correct
GLBZ.US Glen Burnie Bancorp 20200117 0 11.575 11.575 11.45 11.4512 2680 10.807 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20200117 0 11.64 11.68 11.39 11.63 271774 11.63 down down correct
GLG.US TD Holdings Inc 20200117 0 1.46 1.64 1.46 1.62 85799 1.62 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20200117 0 6.52 6.683 6.31 6.4 69695 6.4 down down correct
GLNG.US Golar LNG Limited 20200117 0 15.13 15.13 14.43 14.47 1156192 14.47 down down correct
GLPG.US Galapagos NV 20200117 0 228.14 229.86 227.25 227.69 142951 227.69 down down correct
GLPI.US Gaming and Leisure Properties Inc 20200117 0 45.31 45.89 45.15 45.55 1105140 41.2285 up up correct
GLRE.US Greenlight Capital Re Ltd 20200117 0 10.14 10.2 10.09 10.14 98696 10.14
GLREX.US Griffin Inst Access Real Estate Fund Cla 20200117 0 27.3 27.3 27.3 27.3 0 24.5766
GLYC.US GlycoMimetics Inc 20200117 0 4.93 5.06 4.88 4.89 157827 4.89 down down correct
GMBL.US Esports Entertainment Group Inc 20200117 0 0.38 0.39 0.35 0.39 640 5.85 up up correct
GMDA.US Gamida Cell Ltd 20200117 0 4.65 4.65 4.56 4.58 12209 4.58 down up incorrect
GMREX.US Griffin Inst Access Real Estate Fund Cl 20200117 0 27.03 27.03 27.03 27.03 0 24.3338
GNCA.US Genocea Biosciences Inc 20200117 0 2.78 2.78 2.5 2.58 290104 2.58 down down correct
GNFT.US Genfit SA 20200117 0 20.49 20.61 20.3379 20.42 32874 20.42 down down correct
GNLN.US Greenlane Holdings Inc 20200117 0 3.1 3.19 2.98 3.11 255524 3.11 up down incorrect
GNPX.US Genprex Inc 20200117 0 0.3749 0.3749 0.35 0.36 311580 0.36 down down correct
GNSS.US Genasys Inc 20200117 0 3.4 3.44 3.3 3.43 22167 3.43 up down incorrect
GNTX.US Gentex Corporation 20200117 0 31.12 31.27 30.89 30.98 1198801 30.1175 down down correct
GNTY.US Guaranty Bancshares Inc 20200117 0 32.61 32.61 32.18 32.34 8317 27.7905 down down correct
GNUS.US Genius Brands International Inc 20200117 0 0.32 0.34 0.3011 0.305 310920 0.305 down up incorrect
GO.US Grocery Outlet Holding Corp 20200117 0 34.35 34.52 33.95 34.44 350639 34.44 up down incorrect
GOEV.US Canoo Inc 20200117 0 10.23 10.23 10.23 10.23 5643 10.23
GOGL.US Golden Ocean Group Limited 20200117 0 5.38 5.38 5.3 5.31 157383 4.4744 down down correct
GOGO.US Gogo Inc 20200117 0 5.66 5.67 5.43 5.52 2347460 5.52 down down correct
GOOD.US Gladstone Commercial Corporation 20200117 0 22.4 22.44 22.25 22.37 119957 19.0002 down up incorrect
GOODN.US Gladstone Commercial Corporation 20200117 0 26.84 27.11 26.698 26.913 18000 23.4606 up up correct
GOOG.US Alphabet Inc 20200117 0 1462.91 1481.295 1458.22 1480.39 2396215 1480.39 up up correct
GOOGL.US Alphabet Inc 20200117 0 1462.54 1480.55 1456.55 1479.52 2621175 1479.52 up up correct
GOSS.US Gossamer Bio Inc 20200117 0 15.15 15.26 14.34 14.34 238966 14.34 down down correct
GOVX.US GeoVax Labs Inc 20200117 0 0.0007 0.0007 0.0005 0.0007 266 28
GPP.US Green Plains Partners LP 20200117 0 14.65 14.79 14.55 14.7 60299 12.7125 up down incorrect
GPRE.US Green Plains Inc 20200117 0 13.39 13.49 12.93 12.96 443621 12.96 down down correct
GPRO.US GoPro Inc 20200117 0 4.36 4.36 4.22 4.29 6030411 4.29 down down correct
GRBK.US Green Brick Partners Inc 20200117 0 11.96 11.98 11.83 11.9 100751 11.9 down down correct
GREE.US Greenidge Generation Holdings Inc 20200117 0 11.3043 11.3043 10.8696 10.9565 7947 10.9565 down down correct
GRFS.US Grifols S.A 20200117 0 23.74 23.76 23.595 23.64 1088595 22.7464 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20200117 0 27.76 27.76 27.76 27.76 0 24.9908
GRIN.US Grindrod Shipping Holdings Ltd 20200117 0 6.58 6.899 6.58 6.8 20383 6.4647 up up correct
GRMN.US Garmin Ltd 20200117 0 98.4 99.24 98.06 99.04 1855145 94.7637 up up correct
GRNQ.US Greenpro Capital Corp 20200117 0 0.57 0.58 0.56 0.58 19119 0.58 up up correct
GRNV.US GreenVision Acquisition Corp 20200117 0 9.87 9.87 9.8618 9.867 3900 9.867 down up incorrect
GROM.US Grom Social Enterprises Inc. Common Stock 20200117 0 0.1149 0.1299 0.1149 0.1299 10200 4.1568 up down incorrect
GROW.US U.S. Global Investors Inc 20200117 0 1.34 1.38 1.34 1.36 9020 1.3272 up up correct
GRPN.US Groupon Inc 20200117 0 2.9 3.01 2.83 3.01 736844 60.2 up up correct
GRTS.US Gritstone bio Inc 20200117 0 10.82 11.655 10.8067 11.23 168288 11.23 up up correct
GRTX.US Galera Therapeutics Inc 20200117 0 14.05 14.93 13.11 13.42 79057 13.42 down down correct
GRVY.US Gravity Co. Ltd 20200117 0 37.67 38 36.055 36.5 27340 36.5 down up incorrect
GRWG.US GrowGeneration Corp 20200117 0 4.65 4.74 4.5 4.62 202401 4.62 down down correct
GSBC.US Great Southern Bancorp Inc 20200117 0 63.27 63.27 62.27 62.42 22726 57.8627 down up incorrect
GSHD.US Goosehead Insurance Inc 20200117 0 45.79 46.09 45.41 45.89 117722 44.7833 up up correct
GSIT.US GSI Technology Inc 20200117 0 8.6 8.62 8.22 8.32 49117 8.32 down down correct
GSKY.US GreenSky Inc 20200117 0 9.18 9.34 8.96 8.98 463016 8.98 down down correct
GSM.US Ferroglobe PLC 20200117 0 1.06 1.06 1 1.03 334844 1.03 down up incorrect
GSMG.US Glory Star New Media Group Holdings Limited 20200117 0 10.21 10.21 10.17 10.17 26112 10.17 down up incorrect
GSMGW.US Glory Star New Media Group Holdings Limited 20200117 0 0.06 0.06 0.06 0.06 4000 0.06
GT.US The Goodyear Tire & Rubber Company 20200117 0 15.1 15.13 14.87 14.93 2623587 14.7536 down up incorrect
GTBP.US GT Biopharma Inc 20200117 0 0.09 0.101 0.09 0.095 1092 1.615 up up correct
GTEC.US Greenland Technologies Holding Corporation 20200117 0 4.52 4.65 4.35 4.35 770 4.35 down down correct
GTHX.US G1 Therapeutics Inc 20200117 0 26.2 26.45 25.27 25.36 177521 25.36 down down correct
GTIM.US Good Times Restaurants Inc 20200117 0 1.77 1.82 1.7 1.7 32083 1.7 down down correct
GTX.US Garrett Motion Inc 20200117 0 10.32 10.4493 9.89 10 412767 10 down down correct
GTYH.US GTY Technology Holdings Inc 20200117 0 6.37 6.37 6.11 6.14 32186 6.14 down down correct
GURE.US Gulf Resources Inc 20200117 0 0.6653 0.67 0.6499 0.67 43824 3.35 up down incorrect
GVP.US GSE Systems Inc 20200117 0 1.8 1.85 1.755 1.8134 9597 1.8134 up up correct
GWGH.US GWG Holdings Inc 20200117 0 9.59 9.7975 9.5 9.5 3460 9.5 down down correct
GWRS.US Global Water Resources Inc 20200117 0 12.7 12.72 12.55 12.6 79050 12.1114 down up incorrect
GYRO.US Gyrodyne LLC 20200117 0 19 19 19 19 209 19
HA.US Hawaiian Holdings Inc 20200117 0 30.6 30.76 29.82 30.05 381207 29.9262 down down correct
HAFC.US Hanmi Financial Corporation 20200117 0 19.59 19.66 19.36 19.52 83533 18.1822 down down correct
HAIN.US The Hain Celestial Group Inc 20200117 0 26.1 26.21 25.68 25.78 277037 25.78 down down correct
HALL.US Hallmark Financial Services Inc 20200117 0 18.5 18.84 18.25 18.76 63379 18.76 up up correct
HALO.US Halozyme Therapeutics Inc 20200117 0 20.24 20.32 19.8 19.97 1679930 19.97 down down correct
HAPP.US Happiness Biotech Group Limited 20200117 0 4.24 4.45 4.08 4.4 35200 4.3726 up up correct
HARP.US Harpoon Therapeutics Inc 20200117 0 14.99 14.99 14.25 14.5 87618 14.5 down down correct
HAS.US Hasbro Inc 20200117 0 104.38 105.4632 104.23 105.13 1164383 98.8704 up down incorrect
HAYN.US Haynes International Inc 20200117 0 30.35 30.67 29.77 29.83 92040 27.9904 down up incorrect
HBAN.US Huntington Bancshares Incorporated 20200117 0 14.74 14.765 14.61 14.71 9582930 13.3114 down down correct
HBCP.US Home Bancorp Inc 20200117 0 38.35 38.72 37.94 38.35 14441 36.1771
HBIO.US Harvard Bioscience Inc 20200117 0 3.21 3.23 3.05 3.16 34476 3.16 down up incorrect
HBMD.US Howard Bancorp Inc 20200117 0 17.31 17.31 16.77 16.81 29599 16.81 down down correct
HBNC.US Horizon Bancorp Inc 20200117 0 18.75 18.75 18.5 18.57 81894 17.3781 down down correct
HBP.US Huttig Building Products Inc 20200117 0 1.45 1.455 1.4303 1.45 32143 1.45
HBT.US HBT Financial Inc 20200117 0 19.12 20.325 18.975 19.05 103800 17.5941 down down correct
HCAT.US Health Catalyst Inc 20200117 0 34.94 35.03 33.35 34.12 350320 34.12 down up incorrect
HCCI.US Heritage 20200117 0 30.31 30.31 29.51 29.69 27587 29.69 down down correct
HCKT.US The Hackett Group Inc 20200117 0 17.08 17.1 16.8 17.065 218574 16.3227 down down correct
HCM.US HUTCHMED (China) Limited 20200117 0 29.03 29.47 28.645 29.41 199020 29.41 up up correct
HCSG.US Healthcare Services Group Inc 20200117 0 27.36 27.36 26.99 27.01 435719 25.2601 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20200117 0 0.0001 0.0001 0.0001 0.0001 800000 0.0001
HDSN.US Hudson Technologies Inc 20200117 0 0.8304 0.8899 0.8298 0.8621 267186 0.8621 up up correct
HEAR.US Turtle Beach Corporation 20200117 0 9.2 9.34 9.105 9.18 256521 9.18 down down correct
HEES.US H&E Equipment Services Inc 20200117 0 31.55 31.8004 31.05 31.28 157624 28.8478 down up incorrect
HELE.US Helen of Troy Limited 20200117 0 186.64 186.64 183.08 183.45 102265 183.45 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20200117 0 5.54 5.9 5.4945 5.74 231763 5.74 up down incorrect
HEXO.US HEXO Corp. Common Shares 20200117 0 1.67 1.75 1.57 1.62 10711481 6.48 down down correct
HFFG.US HF Foods Group Inc 20200117 0 16.64 16.7313 16.0816 16.49 39497 16.49 down down correct
HFWA.US Heritage Financial Corporation 20200117 0 28 28 27.71 27.8 84440 25.8966 down down correct
HGBL.US Heritage Global Inc 20200117 0 1 1 1 1 1300 1
HGSH.US China HGS Real Estate Inc 20200117 0 0.61 0.63 0.52 0.57 172375 1.14 down down correct
HHR.US HeadHunter Group PLC 20200117 0 23.68 23.86 23.002 23.32 65000 22.1916 down up incorrect
HIBB.US Hibbett Inc 20200117 0 27.52 27.8 26.67 26.82 477814 26.5784 down down correct
HIFS.US Hingham Institution for Savings 20200117 0 207.6 211 202.56 209.11 6067 205.2863 up up correct
HIHO.US Highway Holdings Limited 20200117 0 1.8255 1.86 1.7791 1.7791 3294 1.5719 down down correct
HIMX.US Himax Technologies Inc 20200117 0 3.85 3.9 3.73 3.75 1212802 3.6824 down down correct
HITI.US High Tide Inc. Common Shares 20200117 0 0.235 0.24 0.22 0.23 414415 0.23 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20200117 0 0.0955 0.097 0.09 0.09 590514 0.09 down up incorrect
HJLI.US Hancock Jaffe Laboratories Inc 20200117 0 0.61 0.61 0.51 0.598 87643 14.95 down down correct
HLBZ.US Helbiz Inc 20200117 0 9.87 9.87 9.8618 9.867 3900 9.867 down down correct
HLG.US Hailiang Education Group Inc 20200117 0 67 67.85 66.32 67.45 13937 67.45 up down incorrect
HLIT.US Harmonic Inc 20200117 0 8.35 8.35 8.165 8.21 284685 8.21 down up incorrect
HLNE.US Hamilton Lane Incorporated 20200117 0 67.84 68.2056 66.87 67.23 108416 64.9543 down down correct
HMHC.US Houghton Mifflin Harcourt Company 20200117 0 6.45 6.45 6.29 6.35 482462 6.35 down down correct
HMNF.US HMN Financial Inc 20200117 0 20.703 20.9493 20.56 20.75 2867 20.75 up up correct
HMST.US HomeStreet Inc 20200117 0 33.26 33.35 32.96 33 102330 31.5786 down down correct
HMTV.US Hemisphere Media Group Inc 20200117 0 14.57 14.57 14.23 14.27 24285 14.27 down down correct
HNNA.US Hennessy Advisors Inc 20200117 0 10.13 10.25 10.12 10.14 22738 9.0231 up up correct
HNRG.US Hallador Energy Company 20200117 0 2.56 2.56 2.41 2.41 163523 2.3546 down down correct
HOFT.US Hooker Furniture Corporation 20200117 0 25.23 25.36 24.99 25.29 74142 23.937 up up correct
HOLI.US Hollysys Automation Technologies Ltd 20200117 0 17.25 17.5 17.19 17.48 170824 17.1932 up up correct
HOLX.US Hologic Inc 20200117 0 54.33 54.73 54.2 54.32 1714479 54.32 down down correct
HON.US Honeywell International Inc 20200117 0 182.86 184.06 182.53 183.23 2608185 176.0559 up up correct
HONE.US HarborOne Bancorp Inc 20200117 0 11.19 11.19 10.99 11.01 173886 10.7857 down down correct
HOOK.US HOOKIPA Pharma Inc 20200117 0 11.35 11.37 11.08 11.19 31501 11.19 down down correct
HOPE.US Hope Bancorp Inc 20200117 0 14.91 14.92 14.74 14.79 484006 13.3649 down down correct
HOTH.US Hoth Therapeutics Inc 20200117 0 5.26 5.26 4.76 5.0141 33934 5.0141 down down correct
HPK.US HighPeak Energy Inc 20200117 0 10.4 10.4 10.38 10.38 64300 10.2649 down down correct
HQI.US HireQuest Inc 20200117 0 6.92 6.92 6.92 6.92 1800 6.7461
HQY.US HealthEquity Inc 20200117 0 73.3 73.3937 71.82 73.02 873824 73.02 down down correct
HROW.US Harrow Health Inc 20200117 0 7.17 7.25 6.99 7.06 98092 7.06 down down correct
HRTX.US Heron Therapeutics Inc 20200117 0 23.1 23.175 21.51 21.55 972084 21.55 down down correct
HRZN.US Horizon Technology Finance Corporation 20200117 0 13.38 13.501 13.15 13.23 305020 11.0915 down down correct
HSDT.US Helius Medical Technologies Inc 20200117 0 1.26 1.3 1.1 1.12 440314 39.2 down down correct
HSIC.US Henry Schein Inc 20200117 0 69.56 69.6581 68.97 69.29 783586 69.29 down down correct
HSII.US Heidrick & Struggles International Inc 20200117 0 31.85 32.12 31.48 32.08 60153 30.7768 up up correct
HSKA.US Heska Corporation 20200117 0 107.24 110.5 107.24 107.93 246272 107.93 up down incorrect
HSON.US Hudson Global Inc 20200117 0 13.02 13.05 12.96 13 14369 13 down down correct
HSQBX.US HSQBX 20200117 0 25.07 25.07 25.07 25.07 0 24.3947
HSQIX.US Henderson International Select Equity I 20200117 0 25.08 25.08 25.08 25.08 0 24.1455
HST.US Host Hotels & Resorts Inc 20200117 0 17.92 18.02 17.84 17.88 6042903 17.563 down up incorrect
HSTM.US HealthStream Inc 20200117 0 27.95 27.985 27.38 27.62 120684 27.62 down down correct
HSTO.US Histogen Inc 20200117 0 0.4225 0.454 0.4201 0.4314 172926 4.314 up up correct
HTBI.US HomeTrust Bancshares Inc 20200117 0 27.02 27.02 26.59 26.63 47184 25.8677 down down correct
HTBK.US Heritage Commerce Corp 20200117 0 12.64 12.64 12.51 12.59 147337 11.2617 down down correct
HTBX.US Heat Biologics Inc 20200117 0 0.333 0.338 0.31 0.3299 351973 2.3092 down down correct
HTGM.US HTG Molecular Diagnostics Inc 20200117 0 0.68 0.69 0.6502 0.6577 18443 9.8655 down down correct
HTHT.US Huazhu Group Limited 20200117 0 38.99 39.73 38.99 39.29 815578 39.29 up up correct
HTIA.US Healthcare Trust Inc 20200117 0 26.05 26.156 25.81 25.88 2900 22.6842 down down correct
HTLD.US Heartland Express Inc 20200117 0 21.15 21.32 20.89 21.01 191874 20.2326 down down correct
HTLF.US Heartland Financial USA Inc 20200117 0 50.49 50.5 49.53 49.61 146617 47.5569 down down correct
HTOO.US Fusion Fuel Green PLC 20200117 0 10.38 10.38 10.38 10.38 1 10.38
HUBG.US Hub Group Inc 20200117 0 55.05 55.09 54.01 55.03 251959 55.03 down down correct
HUGE.US FSD Pharma Inc 20200117 0 6.15 6.7799 6.1 6.665 13035 6.665 up down incorrect
HURC.US Hurco Companies Inc 20200117 0 33.67 33.67 33.01 33.04 11490 32.0216 down down correct
HURN.US Huron Consulting Group Inc 20200117 0 69.46 69.5 68.5301 69.04 95718 69.04 down down correct
HUSN.US Hudson Capital Inc 20200117 0 1.08 1.0946 1.02 1.03 48485 5.15 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20200117 0 1.2291 1.281 1.18 1.281 42744 1.281 up down incorrect
HWBK.US Hawthorn Bancshares Inc 20200117 0 23.9368 23.9368 23.1139 23.2711 20013 22.1062 down up incorrect
HWC.US Hancock Whitney Corporation 20200117 0 44.05 44.05 43.2 43.56 639450 40.7675 down down correct
HWKN.US Hawkins Inc 20200117 0 43.33 43.615 42.67 43.46 25379 21.0027 up down incorrect
HX.US Xiaobai Maimai Inc 20200117 0 0.645 0.645 0.5998 0.5999 16337 1.7997 down down correct
HYAC.US Haymaker Acquisition Corp. III 20200117 0 10.3 10.3 10.18 10.19 16659 10.19 down down correct
HYACU.US Haymaker Acquisition Corp. III 20200117 0 10.65 10.65 10.65 10.65 19352 10.65
HYACW.US Haymaker Acquisition Corp. III 20200117 0 1.82 1.82 1.51 1.51 5751 1.51 down down correct
HYMC.US Hycroft Mining Holding Corporation 20200117 0 10.37 10.38 10.36 10.37 12913 10.37
HYRE.US HyreCar Inc 20200117 0 3.35 3.44 3.21 3.36 124912 3.36 up up correct
HZNP.US Horizon Therapeutics Public Limited Company 20200117 0 38.44 38.5 37.954 38.4 1339644 38.4 down down correct
IART.US Integra LifeSciences Holdings Corporation 20200117 0 60.36 60.725 59.05 59.13 631941 59.13 down down correct
IBCP.US Independent Bank Corporation 20200117 0 22.68 22.745 22.44 22.55 192088 20.6437 down down correct
IBKR.US Interactive Brokers Group Inc 20200117 0 50.11 50.715 49.77 50.15 483749 49.4704 up up correct
IBOC.US International Bancshares Corporation 20200117 0 43.45 43.47 42.74 42.9 126925 40.0462 down down correct
IBTX.US Independent Bank Group Inc 20200117 0 54.47 54.69 53.61 53.75 355642 51.4773 down down correct
ICAD.US iCAD Inc 20200117 0 9.73 9.89 9.3 9.41 124861 9.41 down down correct
ICBK.US County Bancorp Inc 20200117 0 26.6 26.87 25.97 26.87 8662 26.1286 up up correct
ICCC.US ImmuCell Corporation 20200117 0 4.96 4.9673 4.96 4.9633 884 4.9633 up up correct
ICCH.US ICC Holdings Inc 20200117 0 13.5838 13.5838 13.5838 13.5838 505 13.5838
ICCM.US Icecure Medical 20200117 0 0.24 0.255 0.24 0.255 23000 0.255 up up correct
ICFI.US ICF International Inc 20200117 0 93.22 93.22 91.9083 92.25 80409 90.9514 down down correct
ICHR.US Ichor Holdings Ltd 20200117 0 39.64 39.68 38.56 38.58 254921 38.58 down down correct
ICLK.US iClick Interactive Asia Group Limited 20200117 0 3.8 3.85 3.64 3.74 534591 3.74 down down correct
ICLR.US ICON Public Limited Company 20200117 0 176.3 176.3 173.925 175.78 225427 175.78 down up incorrect
ICMB.US Investcorp Credit Management BDC Inc 20200117 0 7.0382 7.05 7 7.01 5506 6.0584 down down correct
ICPT.US Intercept Pharmaceuticals Inc 20200117 0 110.14 110.44 105.05 106.11 1310835 106.11 down down correct
ICUI.US ICU Medical Inc 20200117 0 189.02 192.99 187.6 191.54 153895 191.54 up down incorrect
IDCC.US InterDigital Inc 20200117 0 59.88 60.25 59.2401 59.62 227086 57.2838 down up incorrect
IDEX.US Ideanomics Inc 20200117 0 0.6914 0.71 0.64 0.6983 551197 0.6983 up up correct
IDN.US Intellicheck Inc 20200117 0 8.81 9.726 8.75 9.66 161879 9.66 up up correct
IDRA.US Idera Pharmaceuticals Inc 20200117 0 1.99 2.24 1.99 2.15 709743 2.15 up up correct
IDXX.US IDEXX Laboratories Inc 20200117 0 290.88 291.04 285.205 285.8 608085 285.8 down down correct
IDYA.US IDEAYA Biosciences Inc 20200117 0 10.04 10.25 9.68 10.03 75190 10.03 down up incorrect
IEA.US Infrastructure and Energy Alternatives Inc 20200117 0 3.46 3.69 3.46 3.69 13889 3.69 up up correct
IEP.US Icahn Enterprises L.P 20200117 0 65.97 66.49 65.64 65.97 50104 48.8668
IESC.US IES Holdings Inc 20200117 0 26.66 26.73 26.32 26.32 12576 26.32 down down correct
IFMK.US iFresh Inc 20200117 0 0.63 0.6688 0.561 0.5739 308713 0.5739 down up incorrect
IFRX.US InflaRx N.V 20200117 0 3.74 3.85 3.4826 3.64 580449 3.64 down down correct
IGIC.US International General Insurance Holdings Ltd 20200117 0 10.64 10.65 10.51 10.58 9700 10.0396 down up incorrect
IGICW.US International General Insurance Holdings Ltd 20200117 0 1.12 1.12 1.12 1.12 105200 1.12
IGMS.US IGM Biosciences Inc 20200117 0 33.85 37.12 33.2 35.93 225515 35.93 up up correct
IHRT.US iHeartMedia Inc 20200117 0 17.58 18.34 17.58 17.99 327698 17.99 up down incorrect
III.US Information Services Group Inc 20200117 0 2.73 2.95 2.71 2.8 149224 2.7634 up down incorrect
IIIV.US i3 Verticals Inc 20200117 0 31.68 31.91 31.28 31.8 98845 31.8 up up correct
IIN.US IntriCon Corporation 20200117 0 18.83 19.29 18.6511 19.11 93903 19.11 up up correct
IIVI.US II 20200117 0 37.33 37.64 37.1 37.52 1061553 37.52 up up correct
IKNX.US IKONICS Corporation 20200117 0 6.8 7.2 6.8 7.2 4043 7.2 up up correct
ILMN.US Illumina Inc 20200117 0 327.73 327.93 320.46 324.72 1122799 324.72 down down correct
ILPT.US Industrial Logistics Properties Trust 20200117 0 22.58 22.75 22.5 22.63 334127 20.3917 up up correct
IMAB.US I 20200117 0 14.75 15.79 12.25 12.5 3830849 12.5 down down correct
IMAC.US IMAC Holdings Inc 20200117 0 1.41 1.64 1.3 1.34 1183131 1.34 down down correct
IMBI.US iMedia Brands Inc 20200117 0 5.16 5.45 4.03 4.48 15863571 4.48 down down correct
IMCC.US IM Cannabis Corp 20200117 0 0.4 0.4 0.375 0.375 267500 0.375 down up incorrect
IMGN.US ImmunoGen Inc 20200117 0 4.88 4.94 4.55 4.56 1689080 4.56 down down correct
IMKTA.US Ingles Markets Incorporated 20200117 0 43.31 43.63 42.9164 43.25 37584 42.2062 down down correct
IMMP.US Immutep Limited 20200117 0 2.15 2.2 2.13 2.15 82849 2.15
IMMR.US Immersion Corporation 20200117 0 7.88 7.88 7.72 7.74 84142 7.74 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20200117 0 22.45 22.63 22.45 22.62 4642 20.6201 up up correct
IMRN.US Immuron Limited 20200117 0 3.55 3.71 3.5 3.52 17552 3.52 down down correct
IMTE.US Integrated Media Technology Limited 20200117 0 9.65 9.65 8.7101 9.195 5139 9.195 down down correct
IMUX.US Immunic Inc 20200117 0 9.81 9.9 9.41 9.53 56222 9.53 down down correct
IMV.US IMV Inc 20200117 0 3.9912 4.1 3.91 4 47119 4 up up correct
IMVT.US Immunovant Inc 20200117 0 16.87 17.51 16.87 17 52168 17 up up correct
IMXI.US International Money Express Inc 20200117 0 12.41 12.7 12.14 12.26 639156 12.26 down down correct
INBK.US First Internet Bancorp 20200117 0 24.53 24.53 24.04 24.19 19749 23.7299 down down correct
INBKZ.US INBKZ 20200117 0 26.55 26.56 26.549 26.55 600 23.5768
INCR.US Intercure Ltd. Ordinary Shares 20200117 0 1.36 1.36 1.13 1.15 1295 1.15 down down correct
INCY.US Incyte Corporation 20200117 0 80.98 81.11 80.05 80.5 1418531 80.5 down down correct
INDB.US Independent Bank Corp 20200117 0 82.25 82.25 78.1905 80.05 334190 75.8507 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20200117 0 10.03 10.03 10.03 10.03 0 10.03
INDP.US Indaptus Therapeutics Inc 20200117 0 43.2 45.6 41.6 44.8 13694 44.8 up up correct
INDT.US INDUS Realty Trust Inc 20200117 0 41.02 41.19 40.02 40.02 3800 38.7498 down down correct
INFI.US Infinity Pharmaceuticals Inc 20200117 0 1.19 1.19 1.16 1.17 166968 1.17 down down correct
INFN.US Infinera Corporation 20200117 0 8.27 8.34 8.0638 8.12 2062747 8.12 down down correct
INGN.US Inogen Inc 20200117 0 52.22 52.73 49.11 49.43 249765 49.43 down down correct
INMB.US INmune Bio Inc 20200117 0 5.68 5.7134 5.65 5.66 10117 5.66 down down correct
INMD.US InMode Ltd 20200117 0 45.12 47.177 43.56 45.05 4004372 22.525 down down correct
INO.US Inovio Pharmaceuticals Inc 20200117 0 3.44 3.44 3.23 3.29 738514 3.29 down down correct
INOD.US Innodata Inc 20200117 0 1.2076 1.22 1.16 1.1633 31369 1.1633 down down correct
INOV.US Inovalon Holdings Inc 20200117 0 20.13 20.32 19.96 20.09 497784 20.09 down up incorrect
INPX.US Inpixon 20200117 0 4.35 4.38 4.02 4.11 1462189 4.11 down down correct
INSE.US Inspired Entertainment Inc 20200117 0 5.85 6.81 5.85 6.7 33213 6.7 up up correct
INSG.US Inseego Corp 20200117 0 8.5 9.25 8.41 9.15 4647216 9.15 up up correct
INSM.US Insmed Incorporated 20200117 0 22.94 23.015 21.22 21.46 1348406 21.46 down down correct
INTC.US Intel Corporation 20200117 0 59.98 60 59.2403 59.6 21803446 56.6863 down down correct
INTU.US Intuit Inc 20200117 0 278.49 283 276.35 282.85 2172694 280.2197 up up correct
INTZ.US Intrusion Inc 20200117 0 6 6.1 6 6.1 1600 6.1 up up correct
INVA.US Innoviva Inc 20200117 0 14.69 14.69 14.35 14.43 394826 14.43 down up incorrect
INVE.US Identiv Inc 20200117 0 6.391 6.43 6.22 6.31 51701 6.31 down down correct
INVO.US INVO Bioscience Inc 20200117 0 0.225 0.225 0.2214 0.2214 375 7.0848 down down correct
IONM.US Assure Holdings Corp. Common Stock 20200117 0 1.41 1.44 1.4 1.421 107500 1.421 up up correct
IONS.US Ionis Pharmaceuticals Inc 20200117 0 61.71 61.78 59.93 60.13 1916002 60.13 down down correct
IOSP.US Innospec Inc 20200117 0 105.2 106.86 104.5 106.08 103396 103.3078 up up correct
IOVA.US Iovance Biotherapeutics Inc 20200117 0 23.97 24.1 23.31 23.875 1218464 23.875 down down correct
IPA.US ImmunoPrecise Antibodies Ltd 20200117 0 0.4471 0.4783 0.4321 0.4783 13800 0.4783 up up correct
IPAR.US Inter Parfums Inc 20200117 0 74.51 74.96 73.41 73.67 63227 72.227 down down correct
IPGP.US IPG Photonics Corporation 20200117 0 145.71 147.535 145.24 145.95 390250 145.95 up up correct
IPHA.US Innate Pharma S.A 20200117 0 7.62 7.6773 7.2501 7.605 15658 7.605 down up incorrect
IPLDP.US Interstate Power and Light Company 20200117 0 25.56 25.57 25.47 25.53 6800 23.111 down down correct
IPWR.US Ideal Power Inc 20200117 0 2.55 2.71 2.5326 2.59 115672 2.59 up up correct
IQ.US iQIYI Inc 20200117 0 23.98 24.07 23.74 23.91 7780403 23.91 down down correct
IRBT.US iRobot Corporation 20200117 0 56.25 56.79 54.5801 54.82 1345839 54.82 down down correct
IRCP.US IRSA Propiedades Comerciales S.A 20200117 0 14.05 14.0702 13.6 13.62 1600 9.991 down up incorrect
IRDM.US Iridium Communications Inc 20200117 0 27.68 27.79 26.74 26.95 621433 26.95 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20200117 0 83.8 83.8 82.4 83.8 2652 83.8
IRIX.US IRIDEX Corporation 20200117 0 3.41 3.84 3.17 3.41 184314 3.41
IRMD.US IRadimed Corporation 20200117 0 26.28 26.46 25.68 26.25 34156 26.25 down down correct
IROQ.US IF Bancorp Inc 20200117 0 22.9 23 22.89 23 6506 22.2334 up up correct
IRTC.US iRhythm Technologies Inc 20200117 0 89.18 89.22 84.75 84.99 570936 84.99 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20200117 0 12.8 12.86 12.51 12.6 1399783 12.6 down down correct
ISBC.US Investors Bancorp Inc 20200117 0 11.82 11.87 11.775 11.78 1526412 10.7289 down down correct
ISEE.US IVERIC bio Inc 20200117 0 6.67 6.92 6.6223 6.78 557026 6.78 up up correct
ISIG.US Insignia Systems Inc 20200117 0 0.7957 0.7999 0.7651 0.791 3441 5.537 down down correct
ISRG.US Intuitive Surgical Inc 20200117 0 600.55 600.83 594 600.03 592589 200.01 down down correct
ISSC.US Innovative Solutions and Support Inc 20200117 0 5.37 5.7 5.36 5.68 171973 4.8845 up down incorrect
ISTR.US Investar Holding Corporation 20200117 0 24.4 24.4 23.905 23.96 7898 23.2891 down down correct
ISUN.US iSun Inc 20200117 0 5.26 5.37 4.92 5.26 76571 5.26
ITCI.US Intra 20200117 0 26.64 27.14 26.15 26.25 1415418 26.25 down down correct
ITI.US Iteris Inc 20200117 0 5.33 5.34 5.26 5.3 110248 5.3 down down correct
ITIC.US Investors Title Company 20200117 0 164.55 166.48 164.037 164.05 4923 136.2669 down up incorrect
ITMR.US Itamar Medical Ltd 20200117 0 15.08 15.7199 14.9973 15.5 9374 15.5 up up correct
ITRI.US Itron Inc 20200117 0 87.1 88.09 86.2 87.84 332736 87.84 up up correct
ITRM.US Iterum Therapeutics plc 20200117 0 3.91 4.4155 3.23 3.3 593236 3.3 down down correct
ITRN.US Ituran Location and Control Ltd 20200117 0 26.05 26.17 25.63 25.72 38590 24.3722 down down correct
IVAC.US Intevac Inc 20200117 0 7.54 7.58 7.4 7.54 60667 7.54
IZEA.US IZEA Worldwide Inc 20200117 0 0.319 0.319 0.265 0.28 451100 0.28 down up incorrect
JACK.US Jack in the Box Inc 20200117 0 80.48 81.4 80.15 80.9 410294 78.334 up up correct
JAGX.US Jaguar Health Inc 20200117 0 0.83 1.03 0.82 0.8808 4087349 2.6424 up up correct
JAKK.US JAKKS Pacific Inc 20200117 0 1.1 1.1 1.01 1.0345 9269 10.345 down down correct
JAN.US JanOne Inc 20200117 0 3.74 3.92 3.371 3.7 228331 3.7 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20200117 0 152.95 153.14 150.68 151.05 520030 151.05 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20200117 0 114.57 118.9976 112.79 114.68 3945844 112.8159 up up correct
JBLU.US JetBlue Airways Corporation 20200117 0 19.12 19.34 19.06 19.21 5571754 19.21 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20200117 0 89.92 90.78 89.39 90.49 67017 83.1206 up up correct
JCS.US Communications Systems Inc 20200117 0 6.51 6.7 6.5 6.5 59427 3.7874 down down correct
JCTCF.US Jewett 20200117 0 7.93 7.93 7.79 7.79 483 7.79 down down correct
JD.US JD.com Inc 20200117 0 39.83 40.385 39.71 40.35 9941906 40.35 up up correct
JFIN.US Jiayin Group Inc 20200117 0 5.4884 5.4884 5.35 5.35 1681 5.35 down down correct
JFU.US 9F Inc 20200117 0 9.39 9.5 9.03 9.4 22009 9.4 up down incorrect
JG.US Aurora Mobile Limited 20200117 0 2.68 2.68 2.54 2.65 22850 2.65 down up incorrect
JJSF.US J & J Snack Foods Corp 20200117 0 187.09 189.165 185.2 187.97 64235 181.9559 up up correct
JKHY.US Jack Henry & Associates Inc 20200117 0 149.44 149.94 148.86 149.47 278467 146.1606 up up correct
JMPNZ.US JMPNZ 20200117 0 23.72 23.79 23.7 23.73 42600 21.2201 up up correct
JNCE.US Jounce Therapeutics Inc 20200117 0 7.53 7.66 7.21 7.24 330372 7.24 down down correct
JOBS.US 51job Inc 20200117 0 91.56 91.56 90.18 90.67 99060 90.67 down down correct
JOUT.US Johnson Outdoors Inc 20200117 0 78.63 79.38 78.17 78.35 16150 77.1994 down down correct
JRJC.US China Finance Online Co. Limited 20200117 0 7.154 7.42 7.154 7.355 6366 7.355 up up correct
JRSH.US Jerash Holdings (US) Inc 20200117 0 6.2 6.318 6.2 6.21 1139 5.801 up down incorrect
JRVR.US James River Group Holdings Ltd 20200117 0 41.97 42.29 41.6 42.17 172013 39.5395 up down incorrect
JSM.US Navient Corporation SR NT 6% 121543 20200117 0 24.75 24.82 24.59 24.6 34284 22.002 down up incorrect
JVA.US Coffee Holding Co. Inc 20200117 0 4.15 4.36 4.09 4.12 36063 4.12 down down correct
JYNT.US The Joint Corp 20200117 0 16.33 16.6 16.2 16.35 73500 16.35 up up correct
KALA.US Kala Pharmaceuticals Inc 20200117 0 5.77 6.69 5.52 6.52 1216315 6.52 up up correct
KALU.US Kaiser Aluminum Corporation 20200117 0 106.74 106.98 104.66 104.94 104312 99.2825 down up incorrect
KALV.US KalVista Pharmaceuticals Inc 20200117 0 17.89 18.73 17.74 18.56 109682 18.56 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20200117 0 0.1658 0.168 0.1658 0.168 1583 0.168 up up correct
KBAL.US Kimball International Inc 20200117 0 21.59 21.76 21.46 21.67 88746 20.3273 up up correct
KBSF.US KBS Fashion Group Limited 20200117 0 2.25 2.4 2.25 2.3404 21732 2.3404 up up correct
KDMN.US Kadmon Holdings Inc 20200117 0 4.35 4.7 4.28 4.54 2704624 4.54 up up correct
KDNY.US Chinook Therapeutics Inc 20200117 0 6.8 7.1 6.65 7 185487 7 up up correct
KDP.US Keurig Dr Pepper Inc 20200117 0 27.62 27.94 27.6 27.67 4545493 26.6674 up down incorrect
KE.US Kimball Electronics Inc 20200117 0 17.99 17.99 17.43 17.55 40130 17.55 down down correct
KELYA.US Kelly Services Inc 20200117 0 22.45 22.45 21.92 21.99 110231 21.791 down down correct
KEQU.US Kewaunee Scientific Corporation 20200117 0 12.62 12.66 12.56 12.5759 11045 12.5759 down down correct
KERN.US Akerna Corp 20200117 0 8.66 9.1 8.52 8.84 151596 8.84 up up correct
KERNW.US Akerna Corp 20200117 0 0.99 1.0125 0.96 0.96 25738 0.96 down down correct
KFFB.US Kentucky First Federal Bancorp 20200117 0 7.8029 7.8029 7.8029 7.8029 106 6.929
KFRC.US Kforce Inc 20200117 0 40.11 40.11 39.5 39.7 65318 38.1861 down down correct
KHC.US The Kraft Heinz Company 20200117 0 31.8 31.86 30.95 31.03 6645608 28.2193 down down correct
KIDS.US OrthoPediatrics Corp 20200117 0 48.04 48.04 46.8776 47.8 95266 47.8 down down correct
KINS.US Kingstone Companies Inc 20200117 0 8.18 8.26 7.9276 8.22 23421 7.785 up up correct
KIRK.US Kirkland's Inc 20200117 0 1.37 1.63 1.2903 1.6 2643172 1.6 up up correct
KLAC.US KLA Corporation 20200117 0 180.87 180.9 177.36 178.73 1604769 173.5387 down up incorrect
KLDO.US Kaleido Biosciences Inc 20200117 0 5.13 5.2348 4.9 4.92 96905 4.92 down down correct
KLIC.US Kulicke and Soffa Industries Inc 20200117 0 27.75 27.86 27.56 27.63 220482 26.7691 down up incorrect
KLXE.US KLX Energy Services Holdings Inc 20200117 0 5.54 5.71 5.22 5.3 231997 26.5 down up incorrect
KMDA.US Kamada Ltd 20200117 0 6.41 6.62 6.41 6.52 71133 6.52 up up correct
KMPH.US KemPharm Inc 20200117 0 0.41 0.438 0.401 0.4188 100327 6.7008 up up correct
KNDI.US Kandi Technologies Group Inc 20200117 0 4.73 4.83 4.62 4.72 231924 4.72 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20200117 0 15.7 15.89 15.18 15.45 451625 15.45 down down correct
KNSL.US Kinsale Capital Group Inc 20200117 0 110.11 110.22 108.46 109.23 104170 108.7912 down down correct
KOD.US Kodiak Sciences Inc 20200117 0 65.26 67.68 64.8776 66.06 241204 66.06 up up correct
KOPN.US Kopin Corporation 20200117 0 0.49 0.52 0.4599 0.51 1127871 0.51 up up correct
KOR.US Corvus Gold Inc 20200117 0 1.5 1.53 1.4702 1.53 26808 1.53 up up correct
KOSS.US Koss Corporation 20200117 0 1.55 1.5599 1.54 1.554 2382 1.554 up up correct
KPLT.US Katapult Holdings Inc 20200117 0 9.85 9.95 9.85 9.94 1500 9.94 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20200117 0 0.85 0.85 0.85 0.85 110 0.85
KPRX.US Kiora Pharmaceuticals Inc 20200117 0 7.66 7.66 6.81 6.85 175100 6.85 down down correct
KPTI.US Karyopharm Therapeutics Inc 20200117 0 18.44 18.89 16.98 17.04 2609767 17.04 down down correct
KRKR.US 36Kr Holdings Inc 20200117 0 7.95 7.95 7.67 7.9288 9427 7.9288 down down correct
KRMD.US Repro Med Systems Inc 20200117 0 5.51 5.74 5.51 5.7 109996 5.7 up up correct
KRNT.US Kornit Digital Ltd 20200117 0 40.53 41.02 40.21 40.76 158531 40.76 up down incorrect
KRNY.US Kearny Financial Corp 20200117 0 13.5 13.5 13.28 13.31 255559 12.46 down down correct
KRTX.US Karuna Therapeutics Inc 20200117 0 95.36 105.42 92.5347 104.52 1099910 104.52 up up correct
KRUS.US Kura Sushi USA Inc 20200117 0 23.96 24.25 23.29 24.24 65880 24.24 up up correct
KRYS.US Krystal Biotech Inc 20200117 0 52.6 53.4296 50.77 51.83 162803 51.83 down up incorrect
KSPN.US Kaspien Holdings Inc 20200117 0 2.42 2.46 2.35 2.36 4123 2.36 down down correct
KTCC.US Key Tronic Corporation 20200117 0 6.67 6.78 6.67 6.68 3345 6.68 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20200117 0 19.62 19.93 19.4222 19.74 974264 19.74 up down incorrect
KTRA.US Kintara Therapeutics Inc 20200117 0 0.6435 0.6562 0.63 0.63 314955 0.63 down down correct
KURA.US Kura Oncology Inc 20200117 0 13.08 13.08 12.7 12.76 254722 12.76 down down correct
KVHI.US KVH Industries Inc 20200117 0 10.92 10.99 10.765 10.91 95266 10.91 down down correct
KXIN.US Kaixin Auto Holdings 20200117 0 1.24 1.267 1.24 1.24 17755 1.24
KZIA.US Kazia Therapeutics Limited 20200117 0 4.635 4.69 4.51 4.6 6338 4.6 down up incorrect
KZR.US Kezar Life Sciences Inc 20200117 0 3.4 3.48 3.18 3.27 58166 3.27 down down correct
LAKE.US Lakeland Industries Inc 20200117 0 11.04 11.1 10.97 10.97 5914 10.97 down down correct
LAMR.US Lamar Advertising Company (REIT) 20200117 0 92.51 92.67 91.45 92.08 445448 85.4347 down down correct
LANC.US Lancaster Colony Corporation 20200117 0 162.63 162.8 160.33 160.4 84569 154.8875 down down correct
LAND.US Gladstone Land Corporation 20200117 0 13.47 13.49 13.35 13.43 92054 12.6093 down down correct
LARAX.US LARAX 20200117 0 10.11 10.11 10.11 10.11 0 9.1503
LARK.US Landmark Bancorp Inc 20200117 0 22.8299 22.83 22.8299 22.83 840 20.3512 up up correct
LASR.US nLIGHT Inc 20200117 0 21.89 21.97 21.4 21.52 310670 21.52 down down correct
LAUR.US Laureate Education Inc 20200117 0 18.21 18.24 18.07 18.2 454770 10.2343 down down correct
LAWS.US Lawson Products Inc 20200117 0 56.3 56.3 54.52 54.7 12320 54.7 down down correct
LAZR.US Luminar Technologies Inc 20200117 0 10.54 10.55 10.54 10.55 70780 10.55 up up correct
LAZY.US Lazydays Holdings Inc 20200117 0 4.15 4.5 4.15 4.4361 15691 4.4361 up up correct
LBAI.US Lakeland Bancorp Inc 20200117 0 17.16 17.16 16.92 16.97 91063 15.7533 down down correct
LBC.US Luther Burbank Corporation 20200117 0 11.79 11.79 11.3642 11.5 24304 10.9212 down down correct
LBRDA.US Liberty Broadband Corporation 20200117 0 129.14 129.37 128.07 128.64 98173 128.64 down down correct
LBRDK.US Liberty Broadband Corporation 20200117 0 130.61 130.74 129.11 129.47 489869 129.47 down down correct
LBTYA.US Liberty Global plc 20200117 0 21.67 21.67 21.12 21.15 884399 21.15 down down correct
LBTYK.US Liberty Global plc 20200117 0 20.72 20.76 20.31 20.355 1610426 20.355 down up incorrect
LCNB.US LCNB Corp 20200117 0 18.45 18.45 18.06 18.15 15576 16.5839 down down correct
LCRDX.US LCRDX 20200117 0 10.11 10.11 10.11 10.11 0 8.946
LCUT.US Lifetime Brands Inc 20200117 0 7.37 7.37 7.1 7.14 14439 6.9231 down down correct
LE.US Lands' End Inc 20200117 0 14.96 15.1476 14.19 14.67 205182 14.67 down up incorrect
LECO.US Lincoln Electric Holdings Inc 20200117 0 97.45 97.79 96.65 96.83 156525 93.5159 down down correct
LEDS.US SemiLEDs Corporation 20200117 0 2.01 2.0363 2 2.01 655612 2.01
LEE.US Lee Enterprises Incorporated 20200117 0 1.34 1.35 1.28 1.3 199646 13 down up incorrect
LEGH.US Legacy Housing Corporation 20200117 0 14.88 15.22 14.785 14.96 38450 14.96 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20200117 0 10.16 10.16 10.16 10.16 0 35.218
LEVL.US Level One Bancorp Inc 20200117 0 25.58 25.58 25.38 25.38 3026 24.9293 down down correct
LEXX.US Lexaria Bioscience Corp 20200117 0 0.514 0.514 0.4791 0.514 1966 15.42
LFMD.US LifeMD Inc 20200117 0 0.73 0.73 0.6 0.6857 4066 0.6857 down down correct
LFUS.US Littelfuse Inc 20200117 0 192.13 193.38 189.08 190.82 121364 187.501 down down correct
LFVN.US LifeVantage Corporation 20200117 0 15.63 15.74 15.41 15.67 103885 15.67 up up correct
LGIH.US LGI Homes Inc 20200117 0 79.45 80.226 78.59 78.74 272162 78.74 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20200117 0 93.15 93.23 89.62 90.39 315022 90.39 down up incorrect
LGO.US Largo Resources Ltd 20200117 0 0.828 0.85 0.7858 0.8001 232980 8.001 down up incorrect
LHCG.US LHC Group Inc 20200117 0 144.05 145.56 142.63 145.42 324612 145.42 up up correct
LIFE.US aTyr Pharma Inc 20200117 0 6.1 6.53 6.03 6.16 310983 6.16 up up correct
LILA.US Liberty Latin America Ltd 20200117 0 19.28 19.31 18.75 18.77 120852 17.6909 down down correct
LILAK.US Liberty Latin America Ltd 20200117 0 19.42 19.42 18.89 18.92 279447 17.8154 down up incorrect
LINC.US Lincoln Educational Services Corporation 20200117 0 2.292 2.3 2.13 2.195 17103 2.195 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20200117 0 17.75 17.75 17.47 17.73 93013 17.73 down down correct
LINK.US Interlink Electronics Inc 20200117 0 4.65 5.2 4.64 5.2 2568 5.2 up up correct
LIQT.US LiqTech International Inc 20200117 0 6.4 6.87 6.4 6.49 177988 6.49 up up correct
LITE.US Lumentum Holdings Inc 20200117 0 78.57 78.87 76.41 76.96 1372862 76.96 down down correct
LIVE.US Live Ventures Incorporated 20200117 0 7.94 7.94 7.4812 7.59 6664 7.59 down down correct
LIVN.US LivaNova PLC 20200117 0 75.56 75.74 73.28 73.28 332168 73.28 down down correct
LIVX.US LiveXLive Media Inc 20200117 0 1.73 1.73 1.63 1.65 286986 1.65 down up incorrect
LIXT.US Lixte Biotechnology Holdings Inc 20200117 0 0.689 0.72 0.62 0.7 1400 4.2 up up correct
LIZI.US Lizhi Inc 20200117 0 11.03 15.25 11.01 11.63 3672391 11.63 up down incorrect
LJPC.US La Jolla Pharmaceutical Company 20200117 0 8.03 8.06 7.6615 7.73 1175724 7.73 down down correct
LK.US Luckin Coffee Inc 20200117 0 0.05 0.05 0.05 0.05 20000 0.05
LKCO.US Luokung Technology Corp 20200117 0 1.3 1.3 1.26 1.26 183508 1.26 down down correct
LKFN.US Lakeland Financial Corporation 20200117 0 49.8 49.85 49.06 49.06 108943 46.6673 down down correct
LKQ.US LKQ Corporation 20200117 0 34.98 34.99 34.16 34.61 2232197 34.4596 down down correct
LLL.US JX Luxventure Ltd 20200117 0 2.25 2.4 2.25 2.3404 21732 2.3404 up up correct
LLNW.US Limelight Networks Inc 20200117 0 5.28 5.51 5.21 5.43 2246071 5.43 up up correct
LMAT.US LeMaitre Vascular Inc 20200117 0 37 37.32 36.75 36.87 87767 36.0921 down down correct
LMB.US Limbach Holdings Inc 20200117 0 4.5 4.56 4.37 4.41 72200 4.41 down down correct
LMFA.US LM Funding America Inc 20200117 0 0.7869 0.79 0.76 0.7726 48052 3.863 down up incorrect
LMNL.US Liminal BioSciences Inc 20200117 0 11.15 11.64 10.6801 11.04 6927 11.04 down down correct
LMNR.US Limoneira Company 20200117 0 20.89 21.07 20.55 20.67 58731 19.8801 down down correct
LMPX.US LMP Automotive Holdings Inc 20200117 0 43.05 44.31 38.01 40.81 131237 40.81 down down correct
LMRK.US Landmark Infrastructure Partners LP 20200117 0 16.76 16.81 16.5301 16.74 25043 14.5665 down down correct
LMRKN.US Landmark Infrastructure Partners LP 20200117 0 26.2244 26.2244 26.16 26.1749 907 22.7671 down down correct
LMRKO.US Landmark Infrastructure Partners LP 20200117 0 25.9 25.9143 25.766 25.8826 7194 22.0567 down down correct
LMRKP.US Landmark Infrastructure Partners LP 20200117 0 25.95 26.18 25.95 26.0972 4162 22.5489 up up correct
LNDC.US Landec Corporation 20200117 0 11.4 11.495 11.195 11.36 226875 11.36 down down correct
LNT.US Alliant Energy Corporation 20200117 0 56.87 57.24 56.415 57.16 2231590 53.9726 up up correct
LNTH.US Lantheus Holdings Inc 20200117 0 19.1 19.1 18.58 18.915 283303 18.915 down up incorrect
LOAN.US Manhattan Bridge Capital Inc 20200117 0 6.25 6.33 6.25 6.3 23058 5.4522 up up correct
LOB.US Live Oak Bancshares Inc 20200117 0 18.96 18.96 18.63 18.7 89575 18.5598 down down correct
LOCO.US El Pollo Loco Holdings Inc 20200117 0 14.7 14.96 14.68 14.87 296970 14.87 up up correct
LOGC.US LogicBio Therapeutics Inc 20200117 0 7.62 7.78 7.54 7.71 58675 7.71 up up correct
LOGI.US Logitech International S.A 20200117 0 46.46 46.58 46.22 46.57 251088 45.5403 up down incorrect
LOOP.US Loop Industries Inc 20200117 0 9.98 10.19 9.9 10.19 38003 10.19 up up correct
LOPE.US Grand Canyon Education Inc 20200117 0 96.31 97.76 95.03 97.51 535446 97.51 up up correct
LORL.US Loral Space & Communications Inc 20200117 0 33.63 33.63 33.0266 33.38 110635 24.2591 down up incorrect
LOTZ.US CarLotz Inc 20200117 0 10.04 10.04 10.04 10.04 5597 10.04
LOTZW.US CarLotz Inc 20200117 0 0.85 0.85 0.85 0.85 9561 0.85
LOVE.US The Lovesac Company 20200117 0 13.86 13.9475 12.72 12.75 308605 12.75 down up incorrect
LPCN.US Lipocine Inc 20200117 0 0.56 0.5765 0.516 0.53 2405630 0.53 down down correct
LPLA.US LPL Financial Holdings Inc 20200117 0 99.42 99.6 98.08 98.14 436177 96.1273 down down correct
LPRO.US Open Lending Corporation 20200117 0 10.5 10.55 10.48 10.5 791379 10.5
LPSN.US LivePerson Inc 20200117 0 41.44 41.67 40.61 41.3 376268 41.3 down down correct
LPTH.US LightPath Technologies Inc 20200117 0 0.69 0.69 0.6502 0.67 111230 0.67 down down correct
LPTX.US Leap Therapeutics Inc 20200117 0 1.56 1.82 1.56 1.78 569202 1.78 up up correct
LQDA.US Liquidia Corporation 20200117 0 6.22 6.79 5.99 6.42 173724 6.42 up up correct
LQDT.US Liquidity Services Inc 20200117 0 5.9 5.93 5.7698 5.9 64636 5.9
LRCX.US Lam Research Corporation 20200117 0 307.05 308.49 302.16 308 1929917 300.264 up up correct
LRFC.US Logan Ridge Finance Corp 20200117 0 8.91 8.98 8.89 8.9 118628 8.1199 down down correct
LRMR.US Larimar Therapeutics Inc 20200117 0 1.3 1.3 1.16 1.22 11543 14.64 down down correct
LSBK.US Lake Shore Bancorp Inc 20200117 0 15.3027 15.3027 15.3 15.3 201 14.2098 down up incorrect
LSCC.US Lattice Semiconductor Corporation 20200117 0 21.51 23.835 21.22 23.34 7172031 23.34 up up correct
LSEA.US Landsea Homes Corporation 20200117 0 10.405 10.41 10.38 10.4 408727 10.4 down down correct
LSTR.US Landstar System Inc 20200117 0 117.37 119.485 115.96 117.84 290383 114.7691 up up correct
LSXMA.US The Liberty SiriusXM Group 20200117 0 49.63 49.9 49.37 49.43 496499 49.43 down down correct
LSXMK.US The Liberty SiriusXM Group 20200117 0 50.24 50.34 49.95 50.01 558044 49.1949 down down correct
LTAFX.US Altst Strgs Fd A 20200117 0 6.99 6.99 6.99 6.99 0 6.3277
LTBR.US Lightbridge Corporation 20200117 0 4.9333 4.9333 4.8 4.8 4511 4.8 down down correct
LTCFX.US Alternative Strategies Fund Class C 20200117 0 6.73 6.73 6.73 6.73 0 6.0764
LTIFX.US LTIFX 20200117 0 7.02 7.02 7.02 7.02 0 7.02
LTRPA.US Liberty TripAdvisor Holdings Inc 20200117 0 7.76 7.76 7.3 7.36 759984 7.36 down down correct
LTRX.US Lantronix Inc 20200117 0 3.76 3.83 3.69 3.79 24839 3.79 up down incorrect
LULU.US Lululemon Athletica Inc 20200117 0 245.51 245.73 241.15 241.25 1335697 241.25 down down correct
LUMO.US Lumos Pharma Inc 20200117 0 1.99 2.08 1.9301 2.04 682356 18.36 up up correct
LUNA.US Luna Innovations Incorporated 20200117 0 8.51 8.65 8.39 8.45 188446 8.45 down down correct
LVO.US LiveOne Inc 20200117 0 1.73 1.73 1.63 1.65 287000 1.65 down down correct
LVOX.US LiveVox Holding Inc 20200117 0 10.05 10.07 10.05 10.07 13500 10.07 up up correct
LVOXU.US LiveVox Holdings Inc Unit 20200117 0 10.5 10.5 10.43 10.45 25960 10.45 down up incorrect
LWAY.US Lifeway Foods Inc 20200117 0 2.39 2.53 2.38 2.413 26940 2.413 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20200117 0 0.765 0.82 0.741 0.775 85704 0.775 up up correct
LX.US LexinFintech Holdings Ltd 20200117 0 14.2 14.38 14.1 14.35 1386878 14.35 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20200117 0 4.26 4.3 3.99 4.04 912492 4.04 down down correct
LYFT.US Lyft Inc 20200117 0 47 47 46.02 46.52 3498653 46.52 down down correct
LYL.US Dragon Victory International Limited 20200117 0 1.36 1.36 1.23 1.2813 10527 1.2813 down down correct
LYTS.US LSI Industries Inc 20200117 0 6.33 6.33 6.2131 6.29 74533 5.9678 down down correct
MACK.US Merrimack Pharmaceuticals Inc 20200117 0 3.23 3.25 3.05 3.25 25916 3.25 up up correct
MANH.US Manhattan Associates Inc 20200117 0 85.67 85.84 84.795 85.24 249340 85.24 down down correct
MANT.US ManTech International Corporation 20200117 0 82.29 82.29 81.385 81.87 119131 78.9686 down up incorrect
MAPS.US WM Technology Inc 20200117 0 10.02 10.02 10.02 10.02 0 10.02
MAR.US Marriott International Inc 20200117 0 149.19 150.63 148.07 150.26 1058863 149.6599 up down incorrect
MARA.US Marathon Digital Holdings Inc 20200117 0 0.99 1.04 0.9899 1.035 140090 1.035 up up correct
MARK.US Remark Holdings Inc 20200117 0 0.611 0.66 0.6 0.628 187665 0.628 up down incorrect
MARPS.US Marine Petroleum Trust 20200117 0 2.05 2.05 2.03 2.045 4256 1.7616 down down correct
MASI.US Masimo Corporation 20200117 0 170.29 170.7831 168.49 169.74 321667 169.74 down down correct
MAT.US Mattel Inc 20200117 0 14.06 14.29 13.93 14.28 3800363 14.28 up down incorrect
MATW.US Matthews International Corporation 20200117 0 40.27 40.36 39.73 40.02 128568 38.0826 down down correct
MBCN.US Middlefield Banc Corp 20200117 0 25.36 25.54 25.34 25.54 4749 24.0868 up down incorrect
MBII.US Marrone Bio Innovations Inc 20200117 0 1.1 1.17 1.09 1.15 228656 1.15 up up correct
MBIN.US Merchants Bancorp 20200117 0 19.11 19.34 19.085 19.13 22079 18.6486 up up correct
MBINO.US Merchants Bancorp 20200117 0 26.75 26.75 26.25 26.55 4900 23.6029 down down correct
MBINP.US Merchants Bancorp 20200117 0 27.44 27.5 27.358 27.418 1700 24.0275 down down correct
MBIO.US Mustang Bio Inc 20200117 0 4.52 4.55 4.3 4.33 336627 4.33 down down correct
MBNKP.US Medallion Bank 20200117 0 26 26 25.7 25.89 3000 21.3512 down up incorrect
MBOT.US Microbot Medical Inc 20200117 0 12 12.66 11.95 12.47 884217 12.47 up up correct
MBRX.US Moleculin Biotech Inc 20200117 0 0.97 0.97 0.936 0.9594 30022 5.7564 down up incorrect
MBUU.US Malibu Boats Inc 20200117 0 42.14 43 42.0587 42.62 131433 42.62 up up correct
MBWM.US Mercantile Bank Corporation 20200117 0 35.85 35.86 35.26 35.44 38210 32.6365 down down correct
MCBC.US Macatawa Bank Corporation 20200117 0 10.94 10.94 10.75 10.81 100388 10.0123 down down correct
MCBS.US MetroCity Bankshares Inc 20200117 0 19 19 18.45 18.7 42100 17.7173 down up incorrect
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20200117 0 13.01 13.01 13.01 13.01 0 11.5928
MCFT.US MasterCraft Boat Holdings Inc 20200117 0 15.25 15.65 15.22 15.61 137011 15.61 up up correct
MCHP.US Microchip Technology Incorporated 20200117 0 109.08 109.97 108.12 109.41 4696116 53.3517 up up correct
MCHX.US Marchex Inc 20200117 0 3.82 3.82 3.485 3.55 188183 3.55 down down correct
MCMJ.US Merida Merger Corp. I 20200117 0 9.8 9.9 9.8 9.9 636 9.9 up up correct
MCRB.US Seres Therapeutics Inc 20200117 0 3.51 3.54 3.2981 3.43 265155 3.43 down down correct
MCRI.US Monarch Casino & Resort Inc 20200117 0 52.83 52.96 52.29 52.66 33370 52.66 down down correct
MDB.US MongoDB Inc 20200117 0 152.91 153.17 149.1 149.39 810360 149.39 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20200117 0 86.28 86.44 84.64 85.38 224217 85.38 down down correct
MDGS.US Medigus Ltd 20200117 0 1.8801 1.9195 1.87 1.87 13654 1.87 down down correct
MDGSW.US Medigus Ltd. WT C EXP 072323 20200117 0 0.3001 0.3016 0.3001 0.3016 10000 0.3016 up up correct
MDIA.US MediaCo Holding Inc 20200117 0 4.1001 4.7 4.1001 4.55 9142 4.55 up up correct
MDJH.US MDJM Ltd 20200117 0 3 3.1658 2.98 3.1658 620 3.1658 up up correct
MDLZ.US Mondelez International Inc 20200117 0 55.14 55.38 55.02 55.16 9336363 53.0583 up up correct
MDNA.US Medicenna Therapeutics Corp 20200117 0 2.5173 2.525 2.39 2.4273 19064 2.4273 down down correct
MDRR.US Medalist Diversified REIT Inc 20200117 0 3.88 3.88 3.85 3.8787 5564 3.6448 down down correct
MDRX.US Allscripts Healthcare Solutions Inc 20200117 0 9.86 9.86 9.64 9.7 1753453 9.7 down down correct
MDVL.US Medavail Holdings Inc 20200117 0 1.29 1.46 1.29 1.45 61687 17.4 up up correct
MDWD.US MediWound Ltd 20200117 0 3.01 3.04 3.01 3.03 55520 3.03 up up correct
MDXG.US MiMedx Group Inc 20200117 0 6.3 6.74 6.3 6.74 228375 6.74 up down incorrect
MEDP.US Medpace Holdings Inc 20200117 0 91.55 92.07 90.05 90.95 167867 90.95 down up incorrect
MEDS.US TRxADE HEALTH Inc 20200117 0 1.24 1.24 1.24 1.24 25 7.44
MEIP.US MEI Pharma Inc 20200117 0 2.4 2.54 2.33 2.52 722729 2.52 up up correct
MELI.US MercadoLibre Inc 20200117 0 671.49 675 661.77 673.01 359200 673.01 up up correct
MEOH.US Methanex Corporation 20200117 0 39.67 40.46 39.36 40.43 375622 38.9865 up up correct
MERC.US Mercer International Inc 20200117 0 12.89 13.25 12.88 13.25 299035 12.4004 up up correct
MESA.US Mesa Air Group Inc 20200117 0 9.44 9.49 9.16 9.27 215455 9.27 down down correct
MESO.US Mesoblast Limited 20200117 0 8.44 10.39 8.44 9.39 403098 9.39 up down incorrect
METC.US Ramaco Resources Inc 20200117 0 3.76 3.76 3.47 3.64 31849 3.64 down down correct
MFH.US Mercurity Fintech Holding Inc 20200117 0 0.98 1.02 0.95 0.97 28018 1.94 down down correct
MFIN.US Medallion Financial Corp 20200117 0 6.99 6.99 6.82 6.89 39663 6.89 down down correct
MGEE.US MGE Energy Inc 20200117 0 79.35 79.51 78.73 79.32 66747 76.1102 down down correct
MGI.US MoneyGram International Inc 20200117 0 2.71 2.75 2.5 2.65 3470072 2.65 down down correct
MGIC.US Magic Software Enterprises Ltd 20200117 0 10.55 10.55 10.4101 10.51 8975 10.0679 down down correct
MGLN.US Magellan Health Inc 20200117 0 77.97 78.06 76.8 77.79 101210 77.79 down down correct
MGNI.US Magnite Inc 20200117 0 10.39 10.46 9.89 10.13 1194420 10.13 down down correct
MGNX.US MacroGenics Inc 20200117 0 11.66 11.85 11.19 11.26 401394 11.26 down down correct
MGPI.US MGP Ingredients Inc 20200117 0 44.95 45 36.14 38.18 2435981 37.3938 down down correct
MGRC.US McGrath RentCorp 20200117 0 78.93 79.05 77.73 77.94 81737 74.5403 down down correct
MGTA.US Magenta Therapeutics Inc 20200117 0 14.52 14.58 13.75 14.12 102252 14.12 down down correct
MGTX.US MeiraGTx Holdings plc 20200117 0 20.83 21.34 20.21 20.38 108430 20.38 down down correct
MHLD.US Maiden Holdings Ltd 20200117 0 0.836 0.86 0.812 0.8397 154789 0.8397 up down incorrect
MICT.US MICT Inc 20200117 0 1.25 1.25 1.05 1.18 346797 1.18 down down correct
MIDD.US The Middleby Corporation 20200117 0 109.57 114.475 109.46 113.33 1200717 113.33 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20200117 0 0.2 0.2 0.15 0.1899 19942 0.1899 down down correct
MIME.US Mimecast Limited 20200117 0 50.23 50.61 49.64 49.97 584087 49.97 down down correct
MIND.US MIND Technology Inc 20200117 0 3 3.29 3 3.25 29186 3.25 up down incorrect
MINDP.US MIND Technology Inc 20200117 0 24.46 24.5 24.3677 24.43 6844 20.3878 down down correct
MINM.US Minim Inc. Common Stock 20200117 0 1.16 1.23 1.16 1.2 16883 1.2 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20200117 0 21.58 22.24 19.83 20.23 236648 20.23 down down correct
MIST.US Milestone Pharmaceuticals Inc 20200117 0 18.6 18.8492 18.11 18.47 10121 18.47 down down correct
MITK.US Mitek Systems Inc 20200117 0 9.69 9.69 9.34 9.42 874604 9.42 down up incorrect
MITO.US Stealth BioTherapeutics Corp 20200117 0 3.09 3.28 3 3.08 209258 3.08 down down correct
MKD.US Molecular Data Inc 20200117 0 4.12 4.3876 4.12 4.34 47998 4.34 up down incorrect
MKSI.US MKS Instruments Inc 20200117 0 115.57 115.77 113.76 114.78 329397 113.5476 down up incorrect
MKTX.US MarketAxess Holdings Inc 20200117 0 370.45 376.78 368.25 369.06 269994 365.0913 down down correct
MKTY.US Mechanical Technology Incorporated 20200117 0 0.885 0.895 0.82 0.85 3907 0.85 down down correct
MLAB.US Mesa Laboratories Inc 20200117 0 264.2 265.64 261.55 265.55 18670 264.2741 up up correct
MLCO.US Melco Resorts & Entertainment Limited 20200117 0 24.4 25.08 24.32 25.02 2868015 24.7902 up down incorrect
MLHR.US Herman Miller Inc 20200117 0 41.51 41.54 41.08 41.13 262202 40.1735 down down correct
MLKN.US MillerKnoll Inc 20200117 0 41.51 41.54 41.08 41.13 262202 39.9939 down up incorrect
MLVF.US Malvern Bancorp Inc 20200117 0 22.18 22.18 21.66 21.66 7453 21.66 down down correct
MMAT.US Meta Materials Inc 20200117 0 1.34 1.34 1.3 1.32 117150 1.32 down down correct
MMLP.US Martin Midstream Partners L.P 20200117 0 4.71 4.72 4.52 4.57 132323 4.283 down up incorrect
MMMB.US MamaMancini's Holdings Inc. Common Stock 20200117 0 1.39 1.39 1.3 1.3 7800 1.3 down down correct
MMSI.US Merit Medical Systems Inc 20200117 0 37.14 37.26 36.51 36.7 567775 36.7 down down correct
MMYT.US MakeMyTrip Limited 20200117 0 24.85 25.43 24.67 25.4 262616 25.4 up down incorrect
MNDO.US MIND C.T.I. Ltd 20200117 0 2.5051 2.51 2.46 2.46 35780 1.9925 down down correct
MNDT.US Mandiant Inc. 20200117 0 17.42 17.47 17.09 17.13 2543689 17.13 down down correct
MNKD.US MannKind Corporation 20200117 0 1.55 1.57 1.5 1.51 2222809 1.51 down down correct
MNOV.US MediciNova Inc 20200117 0 6.91 7.09 6.9 6.97 79446 6.97 up up correct
MNPR.US Monopar Therapeutics Inc 20200117 0 17.82 18.3062 17.05 17.31 24801 17.31 down up incorrect
MNRO.US Monro Inc 20200117 0 76.6 76.6 75.19 75.28 309695 72.7836 down down correct
MNSB.US MainStreet Bancshares Inc 20200117 0 23.45 23.45 22.94 22.96 10437 22.96 down down correct
MNST.US Monster Beverage Corporation 20200117 0 67.2 67.62 66.69 67.31 4423076 67.31 up up correct
MNTS.US Momentus Inc 20200117 0 9.9 10 9.89 9.97 120517 9.97 up up correct
MNTV.US Momentive Global Inc 20200117 0 20.69 20.74 19.6 19.7 969765 19.7 down down correct
MNTX.US Manitex International Inc 20200117 0 5.76 5.86 5.6 5.7 35734 5.7 down down correct
MODV.US ModivCare Inc 20200117 0 67.33 67.51 65.12 65.38 73182 63.5169 down down correct
MOFG.US MidWestOne Financial Group Inc 20200117 0 34.85 35.365 34.22 34.32 38457 32.0393 down up incorrect
MOGO.US Mogo Inc 20200117 0 2.85 2.85 2.76 2.76 1424 2.76 down down correct
MOHO.US ECMOHO Limited 20200117 0 7.5 7.5 7.1338 7.15 2925 7.15 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20200117 0 21.2 21.5 21 21.5 16945 21.5 up up correct
MOMO.US Momo Inc 20200117 0 38.18 38.25 37 37.29 4464371 34.5136 down down correct
MOR.US MorphoSys AG 20200117 0 33.07 33.07 32.59 32.88 75078 32.88 down down correct
MORF.US Morphic Holding Inc 20200117 0 20.28 20.86 19.07 19.69 71009 19.69 down down correct
MORN.US Morningstar Inc 20200117 0 160.41 161.98 158.17 158.68 44591 156.8703 down down correct
MOSY.US MoSys Inc 20200117 0 1.92 1.98 1.9 1.9 9939 1.9 down down correct
MOTS.US Motus GI Holdings Inc 20200117 0 2.2 2.29 2.15 2.28 43286 2.28 up up correct
MOXC.US Moxian Inc 20200117 0 2.04 2.0527 2.03 2.03 3225 2.03 down up incorrect
MPAA.US Motorcar Parts of America Inc 20200117 0 22.29 22.39 22.08 22.21 56147 22.21 down up incorrect
MPB.US Mid Penn Bancorp Inc 20200117 0 28.24 28.31 28.16 28.2 5082 26.348 down up incorrect
MPEL.US Melco Crown Entertainment Ltd (ADR) 20200117 0 722 724 716 716 80 715.8225 down down correct
MPWR.US Monolithic Power Systems Inc 20200117 0 181.57 182.09 179.515 181.61 356103 179.2388 up up correct
MRAM.US Everspin Technologies Inc 20200117 0 4.95 5.08 4.95 5.04 53627 5.04 up up correct
MRBK.US Meridian Corporation 20200117 0 20.39 20.5 20.28 20.37 3081 18.9001 down down correct
MRCC.US Monroe Capital Corporation 20200117 0 11.82 11.84 11.7 11.76 115210 9.3469 down down correct
MRCY.US Mercury Systems Inc 20200117 0 76.3 76.48 75.11 75.38 258311 75.38 down down correct
MREO.US Mereo BioPharma Group plc 20200117 0 2.16 2.28 2.16 2.175 101869 2.175 up up correct
MRIN.US Marin Software Incorporated 20200117 0 1.7199 1.7199 1.64 1.64 7892 1.64 down up incorrect
MRKR.US Marker Therapeutics Inc 20200117 0 3.29 3.33 3.12 3.2 252885 3.2 down up incorrect
MRLN.US Marlin Business Services Corp 20200117 0 21.68 21.68 21.23 21.38 23281 19.5828 down down correct
MRNA.US Moderna Inc 20200117 0 21.5 21.5 20.55 20.62 3348525 20.62 down up incorrect
MRNS.US Marinus Pharmaceuticals Inc 20200117 0 2.34 2.39 2.22 2.26 172253 9.04 down down correct
MRSN.US Mersana Therapeutics Inc 20200117 0 7.6 8.93 7.33 8.05 2478022 8.05 up down incorrect
MRTN.US Marten Transport Ltd 20200117 0 21.67 21.87 21.42 21.65 161697 13.41 down down correct
MRTX.US Mirati Therapeutics Inc 20200117 0 97.74 99.49 94.35 97.05 461334 97.05 down down correct
MRUS.US Merus N.V 20200117 0 17.88 17.88 16.65 16.98 95529 16.98 down down correct
MRVL.US Marvell Technology Inc 20200117 0 28.5 28.855 28.24 28.49 11551180 28.2002 down down correct
MSBI.US Midland States Bancorp Inc 20200117 0 28.95 29.08 28.54 28.61 50108 25.6985 down down correct
MSEX.US Middlesex Water Company 20200117 0 64.9 66.19 64.27 66.13 78989 64.3254 up up correct
MSFDX.US Mlt Strgy Grwt A 20200117 0 13.51 13.51 13.51 13.51 0 11.9781
MSFIX.US The Multi 20200117 0 13.75 13.75 13.75 13.75 0 12.1905
MSFT.US Microsoft Corporation 20200117 0 167.42 167.4675 165.43 167.1 34371660 163.9739 down down correct
MSFYX.US The Multi 20200117 0 13.17 13.17 13.17 13.17 0 11.6767
MSTR.US MicroStrategy Incorporated 20200117 0 147.47 147.47 146.22 146.74 33556 146.74 down down correct
MSVB.US Mid 20200117 0 13.43 13.43 13.41 13.41 7874 13.2136 down down correct
MTBC.US CareCloud Inc 20200117 0 4.81 4.83 4.73 4.73 61157 4.73 down down correct
MTBCP.US CareCloud Inc 20200117 0 27.5 27.5 27.2377 27.3 8165 22.472 down down correct
MTC.US Mmtec Inc 20200117 0 2.05 2.9488 2.005 2.35 589130 2.35 up up correct
MTEM.US Molecular Templates Inc 20200117 0 14.07 14.42 13.58 13.71 224724 13.71 down down correct
MTEX.US Mannatech Incorporated 20200117 0 16.2 16.25 16.0744 16.0744 1511 13.7998 down down correct
MTLS.US Materialise NV 20200117 0 18.84 19.02 18.48 18.96 77239 18.96 up up correct
MTP.US Midatech Pharma plc 20200117 0 0.91 0.95 0.87 0.9 30340 4.5 down down correct
MTRX.US Matrix Service Company 20200117 0 21.51 21.525 21.14 21.245 90159 21.245 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20200117 0 28.81 29.33 28.38 28.98 523470 28.98 up up correct
MU.US Micron Technology Inc 20200117 0 58.02 58.12 57.01 57.66 20549195 57.5795 down down correct
MUDS.US Mudrick Capital Acquisition Corporation II 20200117 0 10.37 10.38 10.36 10.37 12913 10.37
MUDSW.US Mudrick Capital Acquisition Corporation II 20200117 0 0.7695 0.7695 0.735 0.735 18985 0.735 down down correct
MULN.US Mullen Automotive Inc 20200117 0 3.72 3.72 3.53 3.61 15700 3.61 down down correct
MVBF.US MVB Financial Corp 20200117 0 22.49 22.62 21.41 22.22 49342 21.4679 down down correct
MVIS.US MicroVision Inc 20200117 0 0.75 0.75 0.715 0.747 382376 0.747 down down correct
MVST.US Microvast Holdings Inc 20200117 0 10.05 10.05 10.03 10.03 352500 10.03 down down correct
MYGN.US Myriad Genetics Inc 20200117 0 29.3 29.3 28.64 28.72 609498 28.72 down up incorrect
MYMD.US MyMD Pharmaceuticals Inc 20200117 0 3.48 3.58 3.448 3.45 97658 6.9 down down correct
MYRG.US MYR Group Inc 20200117 0 32.17 32.26 31.11 31.96 58193 31.96 down down correct
MYSZ.US My Size Inc 20200117 0 3.23 3.2619 2.9 2.965 144669 2.965 down down correct
NAII.US Natural Alternatives International Inc 20200117 0 9.324 10.1784 9.25 9.25 13104 9.25 down up incorrect
NAKD.US Naked Brand Group Limited 20200117 0 1.18 1.24 1.16 1.22 25099 18.3 up up correct
NAOV.US NanoVibronix Inc 20200117 0 2.725 3.015 2.725 2.7671 21413 2.7671 up up correct
NATH.US Nathan's Famous Inc 20200117 0 73.46 75.07 72.74 74.63 20689 71.3392 up up correct
NATI.US National Instruments Corporation 20200117 0 46.45 46.61 45.39 46.075 877193 43.673 down down correct
NATR.US Nature's Sunshine Products Inc 20200117 0 9.79 9.81 9.72 9.73 8386 9.2149 down down correct
NAVI.US Navient Corporation 20200117 0 13.64 13.92 13.64 13.86 1703413 12.4797 up up correct
NBEV.US NewAge Inc 20200117 0 1.96 1.99 1.9 1.97 2019664 1.97 up up correct
NBIX.US Neurocrine Biosciences Inc 20200117 0 106.08 107.3 104.195 104.67 757693 104.67 down down correct
NBN.US Northeast Bank 20200117 0 20.84 20.84 20.64 20.76 11211 20.6885 down down correct
NBRV.US Nabriva Therapeutics plc 20200117 0 1.5 1.51 1.425 1.47 145877 14.7 down down correct
NBSE.US NeuBase Therapeutics Inc 20200117 0 6.64 6.8 6.5 6.8 116162 6.8 up up correct
NBTB.US NBT Bancorp Inc 20200117 0 41.27 41.27 40.81 40.92 100686 38.434 down down correct
NCBS.US Nicolet Bankshares Inc 20200117 0 73.17 73.17 71.46 71.48 26093 71.48 down down correct
NCMI.US National CineMedia Inc 20200117 0 7.88 7.88 7.64 7.78 294742 6.6947 down down correct
NCNA.US NuCana plc 20200117 0 5.46 6.0347 5.25 5.68 150958 5.68 up up correct
NCSM.US NCS Multistage Holdings Inc 20200117 0 1.89 1.94 1.85 1.85 32040 37 down down correct
NCTY.US The9 Limited 20200117 0 1.025 1.035 1 1.01 110073 10.1 down down correct
NDAQ.US Nasdaq Inc 20200117 0 108.46 109.37 108.03 109.31 790816 106.2423 up up correct
NDLS.US Noodles & Company 20200117 0 6.98 7.03 6.9 6.97 493753 6.97 down down correct
NDRA.US ENDRA Life Sciences Inc 20200117 0 1.86 1.89 1.76 1.83 83922 1.83 down down correct
NDSN.US Nordson Corporation 20200117 0 168.5 170.15 168.5 169.5 197296 166.6819 up down incorrect
NECB.US NorthEast Community Bancorp Inc. Common Stock 20200117 0 12.05 12.05 12.05 12.05 100 8.7956
NEGG.US Newegg Commerce Inc 20200117 0 4.4 4.48 4 4.16 5100 4.16 down up incorrect
NEO.US NeoGenomics Inc 20200117 0 32.88 32.9 31.82 32.05 810553 32.05 down down correct
NEOG.US Neogen Corporation 20200117 0 70.25 71.42 69.9 71.28 174086 35.64 up up correct
NEON.US Neonode Inc 20200117 0 2.81 2.9 2.7 2.81 35984 2.81
NEPH.US Nephros Inc 20200117 0 10.03 10.03 8.74 9.32 30890 9.32 down up incorrect
NEPT.US Neptune Wellness Solutions Inc 20200117 0 2.9 3.0863 2.86 3.02 796009 3.02 up up correct
NERV.US Minerva Neurosciences Inc 20200117 0 9.07 9.2299 8.24 8.36 361552 8.36 down down correct
NESR.US National Energy Services Reunited Corp 20200117 0 8.92 8.92 8.48 8.67 363962 8.67 down down correct
NESRW.US NESRW 20200117 0 0.6504 0.7 0.6504 0.6966 28600 0.6966 up up correct
NETE.US Net Element Inc 20200117 0 3.72 3.72 3.5311 3.61 15690 3.61 down down correct
NEWT.US Newtek Business Services Corp 20200117 0 21.82 21.95 21.77 21.83 134134 17.4108 up up correct
NEXT.US NextDecade Corporation 20200117 0 5.94 5.94 5.67 5.67 22922 5.67 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20200117 0 16.85 16.85 16.68 16.71 67131 15.5717 down down correct
NFE.US New Fortress Energy Inc 20200117 0 15.44 15.71 15.26 15.62 42635 15.3484 up down incorrect
NFLX.US Netflix Inc 20200117 0 341 341.57 337.38 339.67 6066547 339.67 down down correct
NGM.US NGM Biopharmaceuticals Inc 20200117 0 19.24 19.75 18.75 18.9 166865 18.9 down down correct
NH.US NantHealth Inc 20200117 0 1.51 1.51 1.34 1.44 281078 1.44 down up incorrect
NHTC.US Natural Health Trends Corp 20200117 0 5.29 5.31 5.12 5.24 27350 4.106 down down correct
NICE.US NICE Ltd 20200117 0 180.91 181.55 173.12 175.77 738450 175.77 down up incorrect
NICHX.US NICHX 20200117 0 26.79 26.79 26.79 26.79 0 24.4699
NICK.US Nicholas Financial Inc 20200117 0 8.45 8.46 8.4 8.41 20888 8.41 down down correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20200117 0 7.71 7.98 7.44 7.86 137747 7.86 up up correct
NIU.US Niu Technologies 20200117 0 8.64 9.16 8.55 9.1 210824 9.1 up up correct
NK.US NantKwest Inc 20200117 0 6.95 8.36 6.75 7.35 7420571 7.35 up down incorrect
NKLA.US Nikola Corporation 20200117 0 10.35 10.36 10.34 10.34 666968 10.34 down down correct
NKSH.US National Bankshares Inc 20200117 0 43.28 43.28 41.9375 42.11 8779 38.7337 down down correct
NKTR.US Nektar Therapeutics 20200117 0 23.87 23.87 22.28 22.48 3482084 22.48 down down correct
NLOK.US NortonLifeLock Inc 20200117 0 27.92 28.22 27.845 28.13 17505869 15.5479 up up correct
NLTX.US Neoleukin Therapeutics Inc 20200117 0 10.51 10.88 10.23 10.56 327256 10.56 up up correct
NMFC.US New Mountain Finance Corporation 20200117 0 14.1 14.22 14.04 14.22 643837 11.5715 up up correct
NMIH.US NMI Holdings Inc 20200117 0 33.35 33.67 33.16 33.53 468412 33.53 up up correct
NMRD.US Nemaura Medical Inc 20200117 0 3.5698 3.62 3.5 3.6021 5590 3.6021 up up correct
NMRK.US Newmark Group Inc 20200117 0 12.23 12.35 12.11 12.19 853021 11.9524 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20200117 0 2.34 2.45 2.34 2.45 3200 2.45 up up correct
NMTR.US 9 Meters Biopharma Inc 20200117 0 0.6624 0.67 0.65 0.66 210674 0.66 down up incorrect
NNBR.US NN Inc 20200117 0 9.62 10.08 9.6 9.97 339884 9.97 up up correct
NNDM.US Nano Dimension Ltd 20200117 0 2.3 2.34 2.285 2.2892 23199 2.2892 down up incorrect
NODK.US NI Holdings Inc 20200117 0 16.18 16.18 15.8 15.98 5936 15.98 down down correct
NOTV.US Inotiv Inc 20200117 0 5.54 6.26 5.5271 6.04 180420 6.04 up up correct
NOVN.US Novan Inc 20200117 0 0.6494 0.659 0.625 0.64 39826 6.4 down up incorrect
NOVT.US Novanta Inc 20200117 0 96.72 97.96 96.21 97.64 113488 97.64 up up correct
NPA.US New Providence Acquisition Corp 20200117 0 9.95 9.95 9.95 9.95 50100 9.95
NRBO.US NeuroBo Pharmaceuticals Inc 20200117 0 7.6 8.9132 7.3875 8.09 18143 8.09 up up correct
NRC.US National Research Corporation 20200117 0 67.31 68.12 66.39 66.65 35270 65.7989 down up incorrect
NRIM.US Northrim BanCorp Inc 20200117 0 39.06 39.06 38.055 38.2 12992 35.2519 down up incorrect
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20200117 0 20.38 20.38 20.38 20.38 0 17.3076
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20200117 0 20.55 20.55 20.55 20.55 0 17.7313
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20200117 0 20.57 20.57 20.57 20.57 0 17.4177
NRXP.US NRx Pharmaceuticals Inc 20200117 0 11.63 11.63 11.63 11.63 300 11.63
NSIT.US Insight Enterprises Inc 20200117 0 71.82 71.82 70.44 70.51 154039 70.51 down up incorrect
NSPR.US InspireMD Inc 20200117 0 18.75 24.6 18.45 20.4 229247 20.4 up up correct
NSSC.US Napco Security Technologies Inc 20200117 0 31.03 32.72 30.9 32.43 146544 32.43 up up correct
NSTG.US NanoString Technologies Inc 20200117 0 31.08 31.08 30.03 30.8 469249 30.8 down down correct
NSYS.US Nortech Systems Incorporated 20200117 0 4.99 5.25 4.93 5.0536 20600 5.0536 up up correct
NTAP.US NetApp Inc 20200117 0 63.32 63.81 61.93 62.42 4240649 58.8153 down down correct
NTCT.US NetScout Systems Inc 20200117 0 25.84 25.89 25.43 25.62 220447 25.62 down down correct
NTES.US NetEase Inc 20200117 0 351.94 352 345.43 349.82 3912125 68.6571 down down correct
NTGR.US NETGEAR Inc 20200117 0 26.5 26.7 26.12 26.62 246095 26.62 up up correct
NTIC.US Northern Technologies International Corporation 20200117 0 14.5618 14.6118 14.5618 14.6118 931 14.3047 up up correct
NTLA.US Intellia Therapeutics Inc 20200117 0 15.3 15.38 14.61 14.63 687034 14.63 down down correct
NTNX.US Nutanix Inc 20200117 0 35.71 36.16 34.98 35.14 2541875 35.14 down up incorrect
NTRA.US Natera Inc 20200117 0 37.26 38.25 37.095 37.64 688036 37.64 up down incorrect
NTRS.US Northern Trust Corporation 20200117 0 108.73 109.59 108.29 109.38 2064606 103.1197 up up correct
NTRSO.US Northern Trust Corporation 20200117 0 25.99 26.05 25.91 25.99 104300 23.6136
NTUS.US Natus Medical Incorporated 20200117 0 34.19 34.5 33.77 34.33 148911 34.33 up up correct
NTWK.US NetSol Technologies Inc 20200117 0 3.79 3.8473 3.655 3.7 30495 3.7 down down correct
NUAN.US Nuance Communications Inc 20200117 0 19.82 19.86 19.64 19.73 2669875 19.73 down down correct
NURO.US NeuroMetrix Inc 20200117 0 3.79 4.3 3.7 4.26 519502 4.26 up up correct
NUVA.US NuVasive Inc 20200117 0 79.85 80.15 77.83 78.1 593247 78.1 down down correct
NUWE.US Nuwellis Inc 20200117 0 1.09 1.1 1.02 1.1 260719 1.1 up up correct
NVAX.US Novavax Inc 20200117 0 4.88 5.81 4.76 5.74 9559872 5.74 up up correct
NVCN.US Neovasc Inc 20200117 0 3.23 3.36 3.17 3.35 483916 3.35 up up correct
NVCR.US NovoCure Limited 20200117 0 95 95.52 92.09 92.58 1449243 92.58 down up incorrect
NVDA.US NVIDIA Corporation 20200117 0 249.7 250 247.37 249.28 6344764 62.163 down down correct
NVEC.US NVE Corporation 20200117 0 71.46 72.6493 70.79 72.06 28321 63.3919 up up correct
NVEE.US NV5 Global Inc 20200117 0 56.93 57.63 54.96 55.63 158333 55.63 down down correct
NVFY.US Nova LifeStyle Inc 20200117 0 1.86 1.9934 1.86 1.96 2782 1.96 up up correct
NVIV.US InVivo Therapeutics Holdings Corp 20200117 0 0.2939 0.2939 0.2501 0.27 557768 8.1 down up incorrect
NVMI.US Nova Measuring Instruments Ltd 20200117 0 39.79 39.9 39.24 39.88 44814 39.88 up up correct
NVNO.US enVVeno Medical Corp 20200117 0 15.25 15.25 12.75 14.95 3504 14.95 down down correct
NVNOW.US enVVeno Medical Corporation 20200117 0 0.179 0.18 0.179 0.18 2000 0.18 up up correct
NVOS.US Novo Integrated Sciences Inc 20200117 0 0.049 0.05 0.049 0.049 60 4.9
NWBI.US Northwest Bancshares Inc 20200117 0 16.61 16.61 16.35 16.39 402330 14.4556 down down correct
NWE.US NorthWestern Corporation 20200117 0 74.45 74.765 74.12 74.7 206930 68.7736 up up correct
NWFL.US Norwood Financial Corp 20200117 0 37.98 37.98 36.97 37.15 16485 34.6756 down down correct
NWL.US Newell Brands Inc 20200117 0 20.3 20.49 20.19 20.26 2712568 18.4756 down down correct
NWLI.US National Western Life Group Inc 20200117 0 280.94 285.9 279.47 284.6 5704 283.5739 up up correct
NWPX.US Northwest Pipe Company 20200117 0 34.23 34.24 33.28 33.58 75933 33.58 down down correct
NWS.US News Corporation 20200117 0 15.25 15.36 15.19 15.23 725620 14.8553 down down correct
NWSA.US News Corporation 20200117 0 14.92 15.07 14.83 14.91 1838465 14.5436 down down correct
NXGN.US NextGen Healthcare Inc 20200117 0 16.33 16.33 15.7 15.9 222059 15.9 down down correct
NXPI.US NXP Semiconductors N.V 20200117 0 134.99 135.48 132.47 133.84 2268291 130.6525 down up incorrect
NXST.US Nexstar Media Group Inc 20200117 0 130.54 133.25 129.52 131.12 674379 125.3237 up up correct
NXTC.US NextCure Inc 20200117 0 53.32 53.7 49.9 50.12 231263 50.12 down down correct
NXTD.US Nxt 20200117 0 0.4311 0.44 0.4113 0.4212 104549 4.212 down down correct
NXTP.US Nextplay Technologies Inc 20200117 0 2.072 2.072 1.99 2.02 2000 2.02 down down correct
NYMT.US New York Mortgage Trust Inc 20200117 0 6.32 6.325 6.275 6.29 2957530 5.3205 down down correct
NYMTM.US New York Mortgage Trust Inc 20200117 0 25.5 25.93 25.5 25.93 59811 22.2238 up up correct
NYMTN.US New York Mortgage Trust Inc 20200117 0 25.62 25.86 25.62 25.77 13447 22.0804 up up correct
NYMTP.US New York Mortgage Trust Inc 20200117 0 25.32 25.4346 25.32 25.4137 5952 21.8677 up down incorrect
NYMX.US Nymox Pharmaceutical Corporation 20200117 0 3.05 3.12 3.05 3.06 85316 3.06 up up correct
OBCI.US Ocean Bio 20200117 0 3.3404 3.38 3.3404 3.38 2365 3.3072 up up correct
OBLG.US Oblong Inc 20200117 0 1.35 1.42 1.3438 1.4 4116 1.4 up up correct
OBNK.US Origin Bancorp Inc 20200117 0 37.25 37.25 36.62 36.67 26055 35.6702 down down correct
OBSV.US ObsEva SA 20200117 0 4.01 4.16 3.71 3.8 1604219 3.8 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20200117 0 29.75 29.8 29.75 29.75 700 28.1506
OCC.US Optical Cable Corporation 20200117 0 3.5106 3.57 3.5 3.57 3682 3.57 up down incorrect
OCCI.US OFS Credit Company Inc 20200117 0 16.87 17.2 16.85 17.2 37479 12.1187 up up correct
OCCIP.US OFS Credit Company Inc 20200117 0 25.98 25.98 25.98 25.98 0 22.6759
OCFC.US OceanFirst Financial Corp 20200117 0 25.25 25.35 25.03 25.06 114615 23.3101 down down correct
OCGN.US Ocugen Inc 20200117 0 0.73 0.8388 0.71 0.7278 21466350 0.7278 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20200117 0 5.59 5.59 5.52 5.56 642159 4.7202 down down correct
OCUL.US Ocular Therapeutix Inc 20200117 0 4.64 4.77 4.61 4.63 810056 4.63 down up incorrect
OCUP.US Ocuphire Pharma Inc 20200117 0 2.32 2.37 2.27 2.31 11526 9.24 down down correct
OCX.US OncoCyte Corporation 20200117 0 3 3.08 2.93 3.02 311645 3.02 up up correct
ODFL.US Old Dominion Freight Line Inc 20200117 0 206.94 210.18 205.99 208.44 730173 138.0711 up up correct
ODP.US The ODP Corporation 20200117 0 2.51 2.6 2.49 2.59 430904 25.6185 up up correct
ODT.US Odonate Therapeutics Inc 20200117 0 29.24 29.7 28.15 28.71 79746 28.71 down down correct
OEG.US Orbital Energy Group Inc 20200117 0 1.31 1.31 1.28 1.31 116009 1.31
OESX.US Orion Energy Systems Inc 20200117 0 4.3 4.69 4.2903 4.56 765350 4.56 up up correct
OFED.US Oconee Federal Financial Corp 20200117 0 26.9891 27.24 26.74 27.23 3211 26.3131 up up correct
OFIX.US Orthofix Medical Inc 20200117 0 47.75 47.8 46.85 46.94 61123 46.94 down down correct
OFLX.US Omega Flex Inc 20200117 0 109.75 109.75 108.9689 109 5912 107.0533 down down correct
OFS.US OFS Capital Corporation 20200117 0 11.31 11.5 11.3 11.5 39777 8.983 up up correct
OFSSI.US OFSSI 20200117 0 24.86 24.86 24.77 24.77 6100 22.1041 down down correct
OGI.US OrganiGram Holdings Inc 20200117 0 3.38 3.47 3.18 3.26 7760535 3.26 down down correct
OIIM.US O2Micro International Limited 20200117 0 1.65 1.65 1.61 1.64 16434 1.64 down down correct
OJSCY.US Public Joint Stock Company Rosneft Oil Company 20200117 0 7.83 7.83 7.83 7.83 3187 7.3944
OKTA.US Okta Inc 20200117 0 128.34 128.97 124.09 125.83 1418803 125.83 down down correct
OLED.US Universal Display Corporation 20200117 0 213.89 214.82 211.83 212.85 271976 211.2272 down up incorrect
OLLI.US Ollie's Bargain Outlet Holdings Inc 20200117 0 54.68 55.53 53.29 53.34 1673816 53.34 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20200117 0 64.18 64.76 62.55 64.57 34063 62.1237 up down incorrect
OMCL.US Omnicell Inc 20200117 0 88.12 89.15 85.84 85.93 239309 85.93 down down correct
OMER.US Omeros Corporation 20200117 0 14.91 14.92 13.61 13.635 432878 13.635 down up incorrect
OMEX.US Odyssey Marine Exploration Inc 20200117 0 4.3504 4.4149 4.3 4.3137 30883 4.3137 down down correct
OMP.US Oasis Midstream Partners LP 20200117 0 17.55 17.573 17.34 17.52 50273 13.2061 down down correct
OMQS.US OMNIQ Corp. Common Stock 20200117 0 5.49 5.53 5.43 5.455 20129 5.455 down down correct
ON.US ON Semiconductor Corporation 20200117 0 25.08 25.18 24.81 25 5149029 25 down down correct
ONB.US Old National Bancorp 20200117 0 18.51 18.57 18.35 18.48 1591687 17.2662 down down correct
ONCS.US OncoSec Medical Incorporated 20200117 0 2.08 2.1 2.0201 2.09 57558 2.09 up up correct
ONCT.US Oncternal Therapeutics Inc 20200117 0 4.12 4.2 4.12 4.2 1697 4.2 up down incorrect
ONCY.US Oncolytics Biotech Inc 20200117 0 3.24 3.36 3.05 3.1 1191944 3.1 down down correct
ONTX.US Onconova Therapeutics Inc 20200117 0 0.416 0.445 0.407 0.41 1006641 6.15 down down correct
ONVO.US Organovo Holdings Inc 20200117 0 0.46 0.46 0.439 0.4579 23740 9.158 down up incorrect
OPBK.US OP Bancorp 20200117 0 9.98 10 9.88 9.9 11745 9.228 down up incorrect
OPCH.US Option Care Health Inc 20200117 0 4.14 4.2 4.04 4.2 1296444 16.8 up up correct
OPGN.US OpGen Inc 20200117 0 1.8 2.13 1.67 1.91 5043504 1.91 up up correct
OPHC.US OptimumBank Holdings Inc 20200117 0 2.86 2.8999 2.8058 2.8488 986 2.8488 down up incorrect
OPI.US Office Properties Income Trust 20200117 0 34.14 34.82 34.02 34.26 247122 29.6691 up down incorrect
OPK.US OPKO Health Inc 20200117 0 1.61 1.63 1.56 1.56 3646912 1.56 down down correct
OPNT.US Opiant Pharmaceuticals Inc 20200117 0 13.37 13.45 13.35 13.43 12630 13.43 up up correct
OPOF.US Old Point Financial Corporation 20200117 0 27.96 27.96 27.96 27.96 391 26.6084
OPRA.US Opera Limited 20200117 0 7.79 7.96 6.85 7.055 2342678 7.055 down down correct
OPRT.US Oportun Financial Corporation 20200117 0 22.37 23.04 21.33 21.38 163235 21.38 down down correct
OPRX.US OptimizeRx Corporation 20200117 0 10.72 11.26 10.63 10.91 55176 10.91 up up correct
OPTN.US OptiNose Inc 20200117 0 8.89 8.89 8.42 8.57 131868 8.57 down down correct
ORGO.US Organogenesis Holdings Inc 20200117 0 5.37 5.435 5.25 5.29 61064 5.29 down down correct
ORGS.US Orgenesis Inc 20200117 0 5.2 5.547 5.2 5.4 113213 5.4 up up correct
ORLY.US O'Reilly Automotive Inc 20200117 0 442.68 442.8 436.16 440.68 606910 440.68 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20200117 0 5.18 5.38 5.18 5.38 102162 5.38 up up correct
ORRF.US Orrstown Financial Services Inc 20200117 0 22.8 22.8 22.23 22.23 9664 20.5775 down down correct
ORTX.US Orchard Therapeutics plc 20200117 0 15.02 15.02 14.08 14.31 191499 14.31 down down correct
OSAT.US Orbsat Corp Common Stock 20200117 0 2.95 2.95 2.95 2.95 7 14.75
OSBC.US Old Second Bancorp Inc 20200117 0 13 13.22 12.93 13.22 662502 12.9969 up up correct
OSIS.US OSI Systems Inc 20200117 0 101.33 101.33 99.67 100.58 100213 100.58 down down correct
OSMT.US Osmotica Pharmaceuticals plc 20200117 0 5.67 5.97 5.52 5.855 731092 5.855 up up correct
OSPN.US OneSpan Inc 20200117 0 20.36 20.49 19.95 20.045 619081 20.045 down up incorrect
OSS.US One Stop Systems Inc 20200117 0 2.08 2.08 1.9721 2.05 22867 2.05 down down correct
OSTK.US Overstock.com Inc 20200117 0 8.396 8.7392 8.2007 8.3277 1994829 8.3277 down up incorrect
OSUR.US OraSure Technologies Inc 20200117 0 8.42 8.426 8.17 8.22 246716 8.22 down down correct
OSW.US OneSpaWorld Holdings Limited 20200117 0 16.18 16.18 15.89 16 391637 15.7929 down down correct
OTEL.US Otelco Inc 20200117 0 8.7549 8.99 8.7 8.7 8316 8.7 down down correct
OTEX.US Open Text Corporation 20200117 0 46.83 47.05 46.73 46.94 307647 45.3727 up up correct
OTIC.US Otonomy Inc 20200117 0 3.56 3.5908 3.5 3.57 66801 3.57 up down incorrect
OTLK.US Outlook Therapeutics Inc 20200117 0 1.04 1.08 1 1.04 840549 1.04
OTLKW.US Oncobiologics Inc. Series A Warrant 20200117 0 0.1331 0.1331 0.1215 0.1215 200 0.1215 down up incorrect
OTRK.US Ontrak Inc 20200117 0 17.27 17.68 16.71 17.58 141028 17.58 up up correct
OTTR.US Otter Tail Corporation 20200117 0 54.09 54.3 53.02 53.64 99659 50.2917 down down correct
OVBC.US Ohio Valley Banc Corp 20200117 0 38.44 38.925 37.44 37.44 5575 34.9206 down down correct
OVID.US Ovid Therapeutics Inc 20200117 0 3.96 4.05 3.84 3.96 484572 3.96
OVLY.US Oak Valley Bancorp 20200117 0 18.83 19.2 17.81 18.85 8749 18.1907 up up correct
OWSCX.US OWSCX 20200117 0 20.64 20.64 20.64 20.64 0 20.0609
OXBR.US Oxbridge Re Holdings Limited 20200117 0 1.089 1.1 0.98 0.99 10950 0.99 down down correct
OXLC.US Oxford Lane Capital Corp 20200117 0 9 9.0215 8.89 8.92 476603 6.3513 down down correct
OXLCM.US Oxford Lane Capital Corp 20200117 0 25.5977 25.7851 25.52 25.65 2996 22.4303 up up correct
OXSQ.US Oxford Square Capital Corp 20200117 0 5.95 5.975 5.91 5.94 243650 4.5258 down up incorrect
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20200117 0 25.6 25.8 25.6 25.8 891 22.6239 up down incorrect
OXSQZ.US Oxford Square Capital Corp. 20200117 0 25.31 25.31 25.31 25.31 400 22.5794
OYST.US Oyster Point Pharma Inc 20200117 0 24.74 27.29 24.74 26.27 126090 26.27 up up correct
OZK.US Bank OZK 20200117 0 30.81 30.81 29.115 29.25 2185214 27.3135 down down correct
PAA.US Plains All American Pipeline L.P 20200117 0 18.96 19.05 18.72 18.99 3020411 16.0331 up up correct
PAAS.US Pan American Silver Corp 20200117 0 21.785 21.785 21.19 21.335 2043881 20.9154 down down correct
PACB.US Pacific Biosciences of California Inc 20200117 0 5.03 5.1 4.905 4.98 1934566 4.98 down down correct
PACW.US PacWest Bancorp 20200117 0 37.72 38.04 37.5 37.99 993375 35.1799 up up correct
PAE.US PAE Incorporated 20200117 0 10.86 10.87 10.8 10.8 314583 10.8 down down correct
PAEWW.US PAE Incorporated 20200117 0 1.89 1.9 1.89 1.9 4709 1.9 up up correct
PAGP.US Plains GP Holdings L.P 20200117 0 19.27 19.37 19.055 19.27 1557819 16.3747
PAHC.US Phibro Animal Health Corporation 20200117 0 26.32 26.3682 25.73 25.795 59054 24.7448 down down correct
PALT.US Paltalk Inc. Common Stock 20200117 0 0.8 0.8 0.8 0.8 100 0.8
PANL.US Pangaea Logistics Solutions Ltd 20200117 0 2.98 3.17 2.98 3.14 18802 3.044 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20200117 0 243.43 244.39 240.745 242.07 1026991 242.07 down down correct
PATI.US Patriot Transportation Holding Inc 20200117 0 14.75 15.1278 14.74 15 25707 8.3754 up up correct
PATK.US Patrick Industries Inc 20200117 0 56.15 56.15 54.42 54.68 137864 53.1532 down down correct
PAVM.US PAVmed Inc 20200117 0 1.44 1.53 1.4 1.52 858005 1.52 up up correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20200117 0 0.64 0.646 0.5975 0.64 67604 0.64
PAYS.US PaySign Inc 20200117 0 9.77 9.8391 9.32 9.39 376332 9.39 down down correct
PAYX.US Paychex Inc 20200117 0 88.2 88.28 87.88 88.24 1585576 83.2627 up down incorrect
PBCT.US People's United Financial Inc 20200117 0 16.25 16.31 15.91 16.05 7666619 14.4794 down down correct
PBCTP.US People's United Financial Inc 20200117 0 28.66 28.76 28.41 28.41 9451 25.6471 down down correct
PBFS.US Pioneer Bancorp Inc 20200117 0 15.05 15.13 14.86 15 19338 15 down down correct
PBHC.US Pathfinder Bancorp Inc 20200117 0 13.8414 13.8414 13.8414 13.8414 81 13.3503
PBIP.US Prudential Bancorp Inc 20200117 0 18 18 17.61 17.61 6060 16.4787 down up incorrect
PBPB.US Potbelly Corporation 20200117 0 4.26 4.26 4.15 4.18 109994 4.18 down down correct
PBTS.US Powerbridge Technologies Co. Ltd 20200117 0 3.8473 3.85 3.6438 3.7965 13322 3.7965 down down correct
PBYI.US Puma Biotechnology Inc 20200117 0 8.95 9.86 8.9 9.73 3330283 9.73 up up correct
PCAR.US PACCAR Inc 20200117 0 78.79 79.24 78.23 78.52 1721487 74.2801 down up incorrect
PCB.US PCB Bancorp 20200117 0 15.83 15.852 15.645 15.68 19645 14.7276 down down correct
PCH.US PotlatchDeltic Corporation 20200117 0 45.42 45.42 44.54 44.68 191762 38.869 down up incorrect
PCOM.US Points International Ltd 20200117 0 15.38 15.38 14.97 15.04 9003 15.04 down down correct
PCRX.US Pacira BioSciences Inc 20200117 0 44.09 44.62 43.36 43.82 626463 43.82 down down correct
PCSB.US PCSB Financial Corporation 20200117 0 20.14 20.18 19.78 19.78 42371 19.3232 down up incorrect
PCTI.US PCTEL Inc 20200117 0 8.94 8.96 8.8 8.88 53520 8.3148 down up incorrect
PCTY.US Paylocity Holding Corporation 20200117 0 140 141.78 138.14 141.6 423130 141.6 up up correct
PCYG.US Park City Group Inc 20200117 0 4.92 4.99 4.9 4.98 12520 4.98 up up correct
PCYO.US Pure Cycle Corporation 20200117 0 12.7 12.7 12.55 12.59 46870 12.59 down down correct
PDCE.US PDC Energy Inc 20200117 0 24.19 24.43 23.47 24.16 3422974 23.719 down down correct
PDCO.US Patterson Companies Inc 20200117 0 23.66 23.9 23.14 23.28 897096 21.671 down down correct
PDD.US Pinduoduo Inc 20200117 0 39.84 40.46 39.19 39.43 4863916 39.43 down down correct
PDEX.US Pro 20200117 0 17.3193 17.39 16.98 17.05 2261 17.05 down down correct
PDFS.US PDF Solutions Inc 20200117 0 17.63 17.63 17.28 17.31 71869 17.31 down down correct
PDLB.US PDL Community Bancorp 20200117 0 14.69 14.69 14.45 14.6 11388 14.6 down up incorrect
PDSB.US PDS Biotechnology Corporation 20200117 0 2.51 2.6381 2.51 2.54 20206 2.54 up up correct
PDSKX.US PDSKX 20200117 0 26.16 26.16 26.16 26.16 0 24.9581
PDSRX.US PDSRX 20200117 0 26.14 26.14 26.14 26.14 0 24.8491
PDSYX.US PDSYX 20200117 0 26.19 26.19 26.19 26.19 0 24.989
PEBK.US Peoples Bancorp of North Carolina Inc 20200117 0 31.07 31.19 30.45 30.45 4399 28.6843 down down correct
PEBO.US Peoples Bancorp Inc 20200117 0 35.11 35.11 34.39 34.61 35837 31.2756 down down correct
PEGA.US Pegasystems Inc 20200117 0 86.41 86.6 85.5 86.44 155580 86.2757 up up correct
PENN.US Penn National Gaming Inc 20200117 0 26.32 26.4725 25.805 26 1464965 26 down down correct
PEP.US PepsiCo Inc 20200117 0 140.1 141.32 139.9 141.26 6909002 133.3655 up up correct
PERI.US Perion Network Ltd 20200117 0 8.8 9.04 8.77 8.97 320313 8.97 up down incorrect
PESI.US Perma 20200117 0 8.4101 9.34 8.2 9.34 145947 9.34 up up correct
PETQ.US PetIQ Inc 20200117 0 31.34 31.5 30.325 30.74 299742 30.74 down down correct
PETS.US PetMed Express Inc 20200117 0 26.75 27.35 26.4 27.26 905939 25.2877 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20200117 0 0.49 0.51 0.49 0.49 1865 1.96
PETZ.US TDH Holdings Inc 20200117 0 1.6487 1.6487 1.46 1.5369 14804 1.5369 down down correct
PFALX.US PFALX 20200117 0 9.8 9.8 9.8 9.8 0 8.7018
PFBC.US Preferred Bank 20200117 0 60.5 60.96 60.31 60.8 105166 57.8709 up up correct
PFC.US Premier Financial Corp 20200117 0 31.45 31.45 31.07 31.22 74905 28.853 down down correct
PFFLX.US PFFLX 20200117 0 9.8 9.8 9.8 9.8 0 8.6844
PFG.US Principal Financial Group Inc 20200117 0 56.1 57.16 56.1 57.08 1848263 52.3102 up up correct
PFHD.US Professional Holding Corp 20200117 0 19.5 19.5 19.5 19.5 100 19.5
PFIE.US Profire Energy Inc 20200117 0 1.44 1.45 1.41 1.44 124966 1.44
PFIN.US P&F Industries Inc 20200117 0 7 7.02 6.78 6.92 2520 6.8724 down down correct
PFIS.US Peoples Financial Services Corp 20200117 0 50 50 49.645 49.7 7368 46.3604 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20200117 0 9.8 9.8 9.8 9.8 0 8.4034
PFLT.US PennantPark Floating Rate Capital Ltd 20200117 0 12.23 12.3 12.2 12.2 161986 9.8574 down down correct
PFMT.US Performant Financial Corporation 20200117 0 1.0733 1.1 1.0733 1.1 13829 1.1 up up correct
PFSW.US PFSweb Inc 20200117 0 4.83 4.92 4.66 4.71 25147 4.71 down down correct
PFX.US Phenixfin Corporation 20200117 0 2.19 2.22 2.19 2.21 104210 44.2 up down incorrect
PFXNL.US PhenixFIN Corporation 20200117 0 23.16 23.55 23.16 23.25 12105 20.7461 up down incorrect
PGC.US Peapack 20200117 0 30.69 30.69 30.02 30.13 39914 29.6341 down down correct
PGEN.US Precigen Inc 20200117 0 6.24 6.42 5.78 5.83 2196207 5.83 down down correct
PGNY.US Progyny Inc 20200117 0 31.85 31.97 29.5 30.49 632690 30.49 down down correct
PHAS.US PhaseBio Pharmaceuticals Inc 20200117 0 6.06 6.13 5.67 5.85 512391 5.85 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20200117 0 36.63 38.6881 34.985 35.31 78214 35.31 down up incorrect
PHCF.US Puhui Wealth Investment Management Co. Ltd 20200117 0 2.0528 2.16 2.03 2.16 1946 2.16 up down incorrect
PHIO.US Phio Pharmaceuticals Corp 20200117 0 9.51 10.25 9.5 10.25 41692 10.25 up up correct
PHIOW.US Phio Pharmaceuticals Corp 20200117 0 0.055 0.0601 0.05 0.053 40835 0.053 down down correct
PHUN.US Phunware Inc 20200117 0 1.17 1.2 1.16 1.16 230996 1.16 down down correct
PHUNW.US Phunware Inc 20200117 0 0.0901 0.1729 0.0901 0.14 5500 0.14 up down incorrect
PI.US Impinj Inc 20200117 0 31.44 31.7741 30.8 31.7 459573 31.7 up up correct
PIIVX.US PIIVX 20200117 0 30.19 30.19 30.19 30.19 0 29.6019
PINC.US Premier Inc 20200117 0 37.15 37.31 36.42 36.77 703691 35.5699 down down correct
PIRS.US Pieris Pharmaceuticals Inc 20200117 0 3.39 3.42 3.23 3.31 280656 3.31 down down correct
PIXY.US ShiftPixy Inc 20200117 0 15.35 16.1 14.5361 15.61 15476 15.61 up down incorrect
PKBK.US Parke Bancorp Inc 20200117 0 24.9 24.9 24.54 24.54 9988 20.7848 down up incorrect
PKOH.US Park 20200117 0 35.72 35.72 34.74 34.82 19096 33.9019 down down correct
PLAB.US Photronics Inc 20200117 0 15.29 15.325 14.995 15.125 474623 15.125 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20200117 0 46.76 48.8 45.84 47.37 5202933 47.37 up down incorrect
PLBC.US Plumas Bancorp 20200117 0 26.89 26.89 26.74 26.74 779 25.7656 down up incorrect
PLCE.US The Children's Place Inc 20200117 0 65.81 66 64.52 64.75 508815 64.75 down down correct
PLIN.US China Xiangtai Food Co. Ltd 20200117 0 4.11 4.22 4.11 4.13 100871 4.13 up down incorrect
PLL.US Piedmont Lithium Inc 20200117 0 9.74 9.74 9.26 9.5 9557 9.5 down down correct
PLMR.US Palomar Holdings Inc 20200117 0 49.13 49.133 47.745 48.56 268507 48.56 down down correct
PLPC.US Preformed Line Products Company 20200117 0 60.35 60.64 59.7 59.7 15291 58.2957 down down correct
PLSE.US Pulse Biosciences Inc 20200117 0 14.38 14.46 14 14.09 57271 14.09 down down correct
PLUG.US Plug Power Inc 20200117 0 4.2 4.27 4.11 4.17 7915354 4.17 down up incorrect
PLUS.US ePlus inc 20200117 0 86.69 87.53 85.67 86.25 51256 43.125 down up incorrect
PLXP.US PLx Pharma Inc 20200117 0 4.8 4.8 4.59 4.7388 1169 4.7388 down down correct
PLXS.US Plexus Corp 20200117 0 80.06 80.06 77.96 79.03 129051 79.03 down down correct
PLYA.US Playa Hotels & Resorts N.V 20200117 0 7.57 7.62 7.49 7.49 147889 7.49 down down correct
PMCB.US PharmaCyte Biotech Inc. Common Stock 20200117 0 0.0472 0.0497 0.0455 0.047 1843 70.5035 down down correct
PMD.US Psychemedics Corporation 20200117 0 10.65 10.68 10.6 10.62 6753 10.3378 down down correct
PME.US Pingtan Marine Enterprise Ltd 20200117 0 1.18 1.18 1.12 1.18 3608 1.18
PMFLX.US PMFLX 20200117 0 10.91 10.91 10.91 10.91 0 10.3656
PMIFX.US PMIFX 20200117 0 10.12 10.12 10.12 10.12 0 8.5246
PMTS.US CPI Card Group Inc. Common Stock 20200117 0 0.61 0.93 0.61 0.84 121314 0.84 up up correct
PNBK.US Patriot National Bancorp Inc 20200117 0 13.0851 13.0851 13.02 13.02 686 13.02 down down correct
PNFP.US Pinnacle Financial Partners Inc 20200117 0 63.6 63.86 63.11 63.39 480541 61.98 down down correct
PNNT.US PennantPark Investment Corporation 20200117 0 6.69 6.72 6.66 6.67 147106 5.3598 down down correct
PNNTG.US PNNTG 20200117 0 25.78 25.8 25.6 25.8 1600 23.245 up up correct
PNRG.US PrimeEnergy Resources Corporation 20200117 0 146.61 148.83 146.609 148.83 914 148.83 up down incorrect
PNTG.US The Pennant Group Inc 20200117 0 27.36 27.63 26.89 27.13 126229 27.13 down down correct
POAI.US Predictive Oncology Inc 20200117 0 3.3 3.9499 3.3 3.48 126157 3.48 up up correct
PODD.US Insulet Corporation 20200117 0 190.63 191.66 187.1 188.76 359456 188.76 down down correct
POLA.US Polar Power Inc 20200117 0 2.71 3.05 2.6864 2.98 217253 2.98 up up correct
POOL.US Pool Corporation 20200117 0 218.54 220.87 218.005 219.82 158365 216.413 up up correct
POPM.US PopMail.com Inc 20200117 0 0 0 0 0 0 0
POWI.US Power Integrations Inc 20200117 0 105.39 105.81 104.2 105.38 289324 52.0013 down up incorrect
POWL.US Powell Industries Inc 20200117 0 46.99 47.045 46.43 46.69 113932 43.4791 down down correct
POWW.US AMMO Inc 20200117 0 1.21 1.23 1.205 1.23 7410 1.23 up up correct
PPBI.US Pacific Premier Bancorp Inc 20200117 0 31.99 31.99 31.44 31.72 158629 29.3881 down down correct
PPBT.US Purple Biotech Ltd 20200117 0 0.082 0.084 0.0814 0.084 87856 0.8397 up down incorrect
PPC.US Pilgrim's Pride Corporation 20200117 0 29.93 30.1089 29.37 29.5 719333 29.5 down down correct
PPIH.US Perma 20200117 0 9.24 9.25 9.24 9.24 2248 9.24
PPSI.US Pioneer Power Solutions Inc 20200117 0 2.4797 2.4797 2.4797 2.4797 2101 2.4181
PPTA.US Midas Gold Corp. 20200117 0 4.89 4.998 4.7932 4.997 15395 4.997 up up correct
PRAA.US PRA Group Inc 20200117 0 37.3 37.54 36.77 36.87 214538 36.87 down down correct
PRDEX.US PREDEX Funds 20200117 0 26.17 26.17 26.17 26.17 0 24.2842
PRDO.US Perdoceo Education Corporation 20200117 0 19.24 19.24 18.7 18.83 194482 18.83 down down correct
PRFT.US Perficient Inc 20200117 0 49.97 50.05 49.09 49.58 206373 49.58 down down correct
PRGS.US Progress Software Corporation 20200117 0 52.49 52.5 48.33 49.065 2208341 47.5075 down down correct
PRIM.US Primoris Services Corporation 20200117 0 22.53 22.61 22.06 22.13 92390 21.6995 down down correct
PRIVX.US Sharespost 100 Fund 20200117 0 30.03 30.03 30.03 30.03 0 29.4406
PRLVX.US PRLVX 20200117 0 29.89 29.89 29.89 29.89 0 29.2992
PROC.US Procaps Group S.A. Ordinary Shares 20200117 0 9.98 9.98 9.94 9.94 103100 9.94 down down correct
PROF.US Profound Medical Corp 20200117 0 13.33 13.33 12.96 13.0113 15483 13.0113 down down correct
PROV.US Provident Financial Holdings Inc 20200117 0 21.8 21.99 21.58 21.74 8864 20.2256 down up incorrect
PRPH.US ProPhase Labs Inc 20200117 0 1.9 1.9 1.83 1.83 1182 1.7438 down down correct
PRPL.US Purple Innovation Inc 20200117 0 11.17 11.2 10.84 10.97 322658 10.97 down up incorrect
PRPO.US Precipio Inc 20200117 0 2.11 2.118 2 2.09 224382 2.09 down down correct
PRQR.US ProQR Therapeutics N.V 20200117 0 8.38 8.49 8 8.04 144601 8.04 down down correct
PRTA.US Prothena Corporation plc 20200117 0 15.54 15.7 14.17 14.26 207812 14.26 down down correct
PRTH.US Priority Technology Holdings Inc 20200117 0 3.13 3.275 3 3.01 20651 3.01 down down correct
PRTK.US Paratek Pharmaceuticals Inc 20200117 0 3.88 3.91 3.5849 3.64 1045755 3.64 down down correct
PRTS.US CarParts.com Inc 20200117 0 2.8 2.9 2.79 2.8 141120 2.8
PRVB.US Provention Bio Inc 20200117 0 16.1 17.43 16.02 16.84 863443 16.84 up up correct
PSEC.US Prospect Capital Corporation 20200117 0 6.59 6.61 6.56 6.6 1696233 5.2929 up up correct
PSHG.US Performance Shipping Inc 20200117 0 0.8 0.81 0.78 0.7871 34318 7.7205 down up incorrect
PSMT.US PriceSmart Inc 20200117 0 65.54 65.62 64.31 64.5 157029 63.3197 down up incorrect
PSNL.US Personalis Inc 20200117 0 12.61 12.68 11.64 11.76 724496 11.76 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20200117 0 18.82 18.82 18.82 18.82 0 17.0544
PSTI.US Pluristem Therapeutics Inc 20200117 0 4.03 4.15 3.98 4.08 171452 4.08 up up correct
PSTV.US Plus Therapeutics Inc 20200117 0 2.75 2.86 2.68 2.71 83828 2.71 down down correct
PT.US Pintec Technology Holdings Limited 20200117 0 2.8 3.28 2.65 2.96 1616534 2.96 up up correct
PTC.US PTC Inc 20200117 0 81.07 81.99 79.59 80.14 708033 80.14 down down correct
PTCT.US PTC Therapeutics Inc 20200117 0 52.84 53.8499 52.56 53.8 779998 53.8 up up correct
PTDEX.US PREDEX 20200117 0 26.23 26.23 26.23 26.23 0 24.4481
PTE.US PolarityTE Inc 20200117 0 4.3 4.54 3.811 3.98 967910 3.98 down up incorrect
PTEN.US Patterson 20200117 0 10.05 10.18 9.875 9.95 2916506 9.6356 down down correct
PTGX.US Protagonist Therapeutics Inc 20200117 0 7.22 7.46 7.11 7.3 223650 7.3 up up correct
PTIX.US Protagenic Therapeutics Inc 20200117 0 1.4101 1.4101 1.4101 1.4101 3 1.4101
PTMN.US Portman Ridge Finance Corporation 20200117 0 22.7 23.1 22.3 23 8400 17.4598 up up correct
PTON.US Peloton Interactive Inc 20200117 0 31 31.95 30.7826 31.7 3831288 31.7 up up correct
PTRS.US Partners Bancorp 20200117 0 8.1 8.1 8.1 8.1 600 7.8735
PTSI.US P.A.M. Transportation Services Inc 20200117 0 58.37 58.37 57.35 57.35 1778 28.675 down down correct
PULM.US Pulmatrix Inc 20200117 0 1.56 1.7 1.5 1.63 1170670 1.63 up down incorrect
PUYI.US Puyi Inc 20200117 0 5.69 5.69 5.62 5.67 2081 5.67 down down correct
PVAC.US Penn Virginia Corporation 20200117 0 29.16 29.16 27.83 28.25 116363 28.25 down up incorrect
PVBC.US Provident Bancorp Inc 20200117 0 12.5 12.54 12.3135 12.35 48939 12.1092 down down correct
PWDEX.US PREDEX 20200117 0 26.23 26.23 26.23 26.23 0 24.448
PWFL.US PowerFleet Inc 20200117 0 8.25 8.5 8 8.25 114313 8.25
PWOD.US Penns Woods Bancorp Inc 20200117 0 33.46 33.46 32.71 33.03 8501 29.8769 down down correct
PXLW.US Pixelworks Inc 20200117 0 4.06 4.26 4.0569 4.25 290120 4.25 up up correct
PXS.US Pyxis Tankers Inc 20200117 0 1.09 1.09 1.05 1.085 48523 1.085 down up incorrect
PYPL.US PayPal Holdings Inc 20200117 0 116.45 116.7 115.47 116.04 9730424 116.04 down down correct
PZZA.US Papa John's International Inc 20200117 0 65.39 65.72 65.03 65.06 465014 63.698 down down correct
QADA.US QAD Inc 20200117 0 53.01 53.3 52.555 53.24 28739 52.806 up up correct
QCOM.US QUALCOMM Incorporated 20200117 0 93 96.17 92.95 95.91 23694369 91.8232 up up correct
QCRH.US QCR Holdings Inc 20200117 0 42.96 42.96 42.32 42.42 22343 41.8867 down down correct
QDEL.US Quidel Corporation 20200117 0 74.2 74.33 72.39 72.51 602463 72.51 down down correct
QFIN.US 360 DigiTech Inc 20200117 0 9.1 9.31 8.95 9 533364 8.8785 down up incorrect
QIWI.US QIWI plc 20200117 0 19.77 20.12 19.73 19.86 316697 16.3784 up up correct
QK.US Q&K International Group Limited 20200117 0 12.4 12.47 12 12.01 7924 12.01 down down correct
QLGN.US Qualigen Therapeutics Inc 20200117 0 0.219 0.248 0.211 0.2236 281245 5.5908 up up correct
QLYS.US Qualys Inc 20200117 0 85.89 85.97 84.58 84.9 273575 84.9 down down correct
QMCO.US Quantum Corporation 20200117 0 7.255 8.04 7.15 7.6 351654 7.6 up up correct
QNST.US QuinStreet Inc 20200117 0 14.6 14.68 14.45 14.67 593526 14.67 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20200117 0 24.51 24.57 24.449 24.54 68337 21.561 up up correct
QRHC.US Quest Resource Holding Corporation 20200117 0 2.5279 2.5279 2.4884 2.5 3207 2.5 down down correct
QRTEA.US Qurate Retail Inc 20200117 0 9.01 9.05 8.61 8.84 3720451 5.0426 down down correct
QRTEB.US Qurate Retail Inc 20200117 0 5.0265 5.0265 5.0265 5.0265 102 2.2695
QRVO.US Qorvo Inc 20200117 0 114.59 115.57 113.59 114.74 1376435 114.74 up up correct
QTNT.US Quotient Limited 20200117 0 8.65 8.71 8.44 8.55 207602 8.55 down down correct
QTRX.US Quanterix Corporation 20200117 0 24.41 25.0309 23.84 24.09 148689 24.09 down up incorrect
QTT.US Qutoutiao Inc 20200117 0 4.2 4.2 4.1 4.17 642391 41.7 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20200117 0 2.8 2.8 2.78 2.78 3024 2.78 down down correct
QUIK.US QuickLogic Corporation 20200117 0 8.01 8.2 7.51 7.59 131256 7.59 down up incorrect
QURE.US uniQure N.V 20200117 0 66.65 68.2699 66.3886 67.53 588296 67.53 up up correct
RADA.US RADA Electronic Industries Ltd 20200117 0 6.71 6.75 6.4 6.64 303913 6.64 down down correct
RAIL.US FreightCar America Inc 20200117 0 1.87 1.87 1.77 1.8 94876 1.8 down down correct
RAND.US Rand Capital Corporation 20200117 0 2.71 2.71 2.71 2.71 507 20.0277
RAPT.US RAPT Therapeutics Inc 20200117 0 47.02 49.06 42.17 47.39 125761 47.39 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20200117 0 61.75 61.75 59.42 59.96 736586 59.96 down up incorrect
RAVE.US RAVE Restaurant Group Inc 20200117 0 1.63 1.6809 1.59 1.6 15271 1.6 down up incorrect
RAVN.US Raven Industries Inc 20200117 0 35.7 36.14 35.35 35.77 124598 35.3521 up up correct
RBB.US RBB Bancorp 20200117 0 21.01 21.01 20.67 20.71 20077 19.782 down down correct
RBBN.US Ribbon Communications Inc 20200117 0 3.41 3.41 3.19 3.21 361666 3.21 down down correct
RBCAA.US Republic Bancorp Inc 20200117 0 46.16 46.16 45.5 45.64 19231 42.974 down up incorrect
RBCN.US Rubicon Technology Inc 20200117 0 8.74 8.76 8.74 8.76 6174 8.76 up up correct
RBKB.US Rhinebeck Bancorp Inc 20200117 0 11.25 11.3939 11.12 11.21 22214 11.21 down down correct
RBNC.US Reliant Bancorp Inc 20200117 0 22.55 22.85 21.864 22.56 73631 21.6137 up down incorrect
RCAT.US Red Cat Holdings Inc 20200117 0 1.1 1.1 1 1.08 6056 1.08 down down correct
RCEL.US AVITA Medical Inc 20200117 0 10.45 10.54 10.1 10.22 78434 51.1 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20200117 0 10.84 10.84 10.84 10.84 0 9.4447
RCICX.US Resource Credit Income Fund Class C 20200117 0 10.96 10.96 10.96 10.96 0 9.6984
RCII.US Rent 20200117 0 30.77 31.14 30.65 31.1 319433 29.1669 up up correct
RCIIX.US Resource Credit Income Fund Class I Shar 20200117 0 10.87 10.87 10.87 10.87 0 9.4486
RCILX.US RCILX 20200117 0 10.84 10.84 10.84 10.84 0 9.5032
RCIWX.US Resource Credit Income Fund Class W Shar 20200117 0 10.84 10.84 10.84 10.84 0 9.4793
RCKT.US Rocket Pharmaceuticals Inc 20200117 0 21.63 21.74 20.58 20.76 367977 20.76 down down correct
RCKY.US Rocky Brands Inc 20200117 0 29.02 29.16 28.75 29.02 38221 27.9933
RCM.US R1 RCM Inc 20200117 0 13.63 13.65 13.39 13.42 847814 13.42 down down correct
RCMT.US RCM Technologies Inc 20200117 0 2.84 2.84 2.77 2.79 14554 2.79 down down correct
RCON.US Recon Technology Ltd 20200117 0 2.43 2.53 2.43 2.44 19257 2.44 up up correct
RDCM.US RADCOM Ltd 20200117 0 8.88 9.42 8.85 9.05 57411 9.05 up up correct
RDFN.US Redfin Corporation 20200117 0 24.33 24.3694 23.39 23.52 852737 23.52 down up incorrect
RDHL.US RedHill Biopharma Ltd 20200117 0 6.08 6.38 6.06 6.13 279752 6.13 up up correct
RDI.US Reading International Inc 20200117 0 11.08 11.16 10.98 11.07 25796 11.07 down down correct
RDNT.US RadNet Inc 20200117 0 20.52 20.72 20.27 20.69 433748 20.69 up up correct
RDUS.US Radius Health Inc 20200117 0 19.89 19.96 19.45 19.65 451451 19.65 down down correct
RDVT.US Red Violet Inc 20200117 0 20.33 20.99 20.065 20.79 35633 20.79 up up correct
RDWR.US Radware Ltd 20200117 0 26.1 26.1 25.75 25.92 81224 25.92 down down correct
REAL.US The RealReal Inc 20200117 0 18.07 18.18 17.4182 17.44 1439155 17.44 down down correct
REDU.US RISE Education Cayman Ltd 20200117 0 7.15 7.15 7.1 7.13 6481 7.13 down down correct
REED.US Reed's Inc 20200117 0 1.17 1.2 1.11 1.14 260129 1.14 down down correct
REFR.US Research Frontiers Incorporated 20200117 0 3.1 3.1875 3.1 3.18 38234 3.18 up up correct
REG.US Regency Centers Corporation 20200117 0 63.22 63.71 63.14 63.2 750489 57.8372 down down correct
REGI.US Renewable Energy Group Inc 20200117 0 26.6 26.76 25.31 25.395 620334 25.395 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20200117 0 386.1 386.6 382.53 385.94 862758 385.94 down down correct
REKR.US Rekor Systems Inc 20200117 0 3.92 4.02 3.81 3.96 133822 3.96 up up correct
RELI.US Reliance Global Group Inc 20200117 0 0.65 0.74 0.64 0.715 4265 61.2826 up up correct
RELL.US Richardson Electronics Ltd 20200117 0 5.69 5.72 5.63 5.63 28179 5.1716 down down correct
REPH.US Recro Pharma Inc 20200117 0 16.37 16.47 15.93 16.1 205391 16.1 down down correct
REPL.US Replimune Group Inc 20200117 0 19.31 19.66 18.815 18.93 368441 18.93 down up incorrect
RESN.US Resonant Inc 20200117 0 2.46 2.85 2.46 2.82 529685 2.82 up up correct
RETA.US Reata Pharmaceuticals Inc 20200117 0 218.19 220.59 211.41 211.43 225971 211.43 down down correct
RETO.US ReTo Eco 20200117 0 0.985 1.0401 0.985 1.0401 9189 1.0401 up up correct
RFIL.US RF Industries Ltd 20200117 0 6.9 6.9196 6.5 6.75 71458 6.716 down down correct
RGCO.US RGC Resources Inc 20200117 0 27.49 27.49 26.355 26.52 24245 25.1534 down down correct
RGEN.US Repligen Corporation 20200117 0 100.74 100.91 99.66 100.71 254463 100.71 down down correct
RGLD.US Royal Gold Inc 20200117 0 115.66 115.84 112.75 112.77 442162 110.6539 down down correct
RGLS.US Regulus Therapeutics Inc 20200117 0 1.23 1.28 1.2 1.21 217533 1.21 down down correct
RGNX.US REGENXBIO Inc 20200117 0 49.35 50.09 48.1839 48.19 415210 48.19 down down correct
RGP.US Resources Connection Inc 20200117 0 16.41 16.44 16.25 16.28 105900 14.9888 down down correct
RIBT.US RiceBran Technologies 20200117 0 1.29 1.29 1.25 1.25 223880 1.25 down up incorrect
RICK.US RCI Hospitality Holdings Inc 20200117 0 18.8 18.9381 18.31 18.76 41574 18.5747 down up incorrect
RIDE.US Lordstown Motors Corp 20200117 0 10.04 10.04 10.04 10.04 90321 10.04
RIGL.US Rigel Pharmaceuticals Inc 20200117 0 3.1 3.1 2.81 2.88 3191021 2.88 down up incorrect
RILY.US B. Riley Financial Inc 20200117 0 26.17 26.17 25.7 25.87 40844 22.7618 down down correct
RILYN.US B. Riley Financial Inc 20200117 0 25.2 25.3 25.2 25.245 25700 22.3776 up up correct
RILYP.US B. Riley Financial Inc 20200117 0 25.28 25.35 25.25 25.28 57400 22.351
RIOT.US Riot Blockchain Inc 20200117 0 1.45 1.49 1.43 1.46 1102441 1.46 up up correct
RIVE.US Riverview Financial Corporation 20200117 0 12.5 12.76 11.9104 12.76 3633 12.5355 up up correct
RKDA.US Arcadia Biosciences Inc 20200117 0 5.38 5.4399 5.21 5.26 186897 5.26 down down correct
RLMD.US Relmada Therapeutics Inc 20200117 0 40.3 41.57 40.25 41.07 83570 41.07 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20200117 0 14.97 15.33 14.97 15 27800 14.0309 up up correct
RMBL.US RumbleON Inc 20200117 0 0.65 0.682 0.6118 0.6515 132196 13.03 up up correct
RMBS.US Rambus Inc 20200117 0 14.45 14.45 14.21 14.37 319132 14.37 down up incorrect
RMCF.US Rocky Mountain Chocolate Factory Inc 20200117 0 8.87 8.8741 8.75 8.81 25244 8.6838 down up incorrect
RMNI.US Rimini Street Inc 20200117 0 4.25 4.46 4.25 4.44 65040 4.44 up up correct
RMR.US The RMR Group Inc 20200117 0 45.23 45.24 44.73 45.14 32608 35.4048 down up incorrect
RMRM.US RMR Mortgage Trust 20200117 0 20.75 20.87 20.75 20.8 54100 18.5812 up up correct
RMTI.US Rockwell Medical Inc 20200117 0 2.87 2.9 2.6 2.6 346044 2.6 down down correct
RNDB.US Randolph Bancorp Inc 20200117 0 17.8374 17.91 16.9 16.9 2832 16.8029 down down correct
RNST.US Renasant Corporation 20200117 0 35.83 35.87 35.38 35.58 277940 33.6113 down down correct
RNWK.US RealNetworks Inc 20200117 0 1.52 1.52 1.49 1.49 6828 1.49 down down correct
ROAD.US Construction Partners Inc 20200117 0 17.52 17.69 17.02 17.42 208548 17.42 down down correct
ROCK.US Gibraltar Industries Inc 20200117 0 53.99 54.2 53.595 53.82 181276 53.82 down down correct
ROIC.US Retail Opportunity Investments Corp 20200117 0 17.23 17.28 17.14 17.235 872256 16.4712 up up correct
ROKU.US Roku Inc 20200117 0 131.25 131.6 128.38 130.38 9173506 130.38 down up incorrect
ROLL.US RBC Bearings Incorporated 20200117 0 176.39 176.43 174.21 174.35 63305 174.35 down down correct
ROST.US Ross Stores Inc 20200117 0 118.21 118.72 117.45 117.68 2094840 116.181 down down correct
RPAY.US Repay Holdings Corporation 20200117 0 15.87 16.12 15.63 15.97 277453 15.97 up up correct
RPD.US Rapid7 Inc 20200117 0 63.31 63.86 62.39 62.77 507210 62.77 down down correct
RRBI.US Red River Bancshares Inc 20200117 0 55.74 55.97 54.42 55.29 11900 54.7009 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20200117 0 35.79 35.87 34.8 34.95 147951 34.95 down down correct
RRR.US Red Rock Resorts Inc 20200117 0 24.22 24.36 23.69 24 760884 22.392 down up incorrect
RSLS.US ReShape Lifesciences Inc 20200117 0 6.7 9.5 6.65 9.5 8586 9.5 up up correct
RTLR.US Rattler Midstream LP 20200117 0 17.17 17.355 16.93 17.08 195500 13.9669 down down correct
RUBY.US Rubius Therapeutics Inc 20200117 0 9.9 10.055 8.81 8.92 544660 8.92 down down correct
RUN.US Sunrun Inc 20200117 0 16.83 17.47 16.76 17.18 3455532 17.18 up up correct
RUSHA.US Rush Enterprises Inc 20200117 0 46.19 46.635 45.995 46.17 125172 29.9108 down down correct
RUSHB.US Rush Enterprises Inc 20200117 0 47.95 48.16 47.38 47.47 13456 30.6775 down down correct
RUTH.US Ruth's Hospitality Group Inc 20200117 0 22.28 22.43 22 22.15 140733 21.9718 down down correct
RVNC.US Revance Therapeutics Inc 20200117 0 22.49 22.68 22.1 22.465 628835 22.465 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20200117 0 10.45 10.45 10.45 10.45 701 10.45
RVSB.US Riverview Bancorp Inc 20200117 0 7.63 7.74 7.62 7.68 57534 7.2162 up up correct
RWLK.US ReWalk Robotics Ltd 20200117 0 2.13 2.25 2.08 2.13 286328 2.13
RYAAY.US Ryanair Holdings plc 20200117 0 93.24 93.64 92.47 92.74 391027 92.74 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20200117 0 20.69 20.715 19.45 19.7 355864 19.7 down up incorrect
RZB.US Reinsurance Group of America Incorporated 20200117 0 29.87 30.07 29.85 29.86 19618 26.9039 down up incorrect
RZLT.US Rezolute Inc 20200117 0 0.135 0.1498 0.125 0.1498 60000 7.49 up down incorrect
SABR.US Sabre Corporation 20200117 0 23.17 23.25 22.85 23.115 1325674 22.4903 down up incorrect
SAFM.US Sanderson Farms Inc 20200117 0 162.05 162.05 156.26 158.31 582217 154.9309 down down correct
SAFT.US Safety Insurance Group Inc 20200117 0 95.01 95.71 94.59 95.47 38298 87.1997 up up correct
SAGE.US Sage Therapeutics Inc 20200117 0 74.5 76.8 74.1 76.4 1289062 76.4 up down incorrect
SAIA.US Saia Inc 20200117 0 97.15 97.63 94.77 97.5 279642 97.5 up up correct
SAL.US Salisbury Bancorp Inc 20200117 0 43.6 43.6 43.55 43.55 1882 41.1805 down down correct
SALM.US Salem Media Group Inc 20200117 0 1.48 1.5 1.48 1.4837 12079 1.4427 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20200117 0 12.54 12.645 12.42 12.42 9501 11.2974 down down correct
SANM.US Sanmina Corporation 20200117 0 34.62 34.77 34.045 34.33 248295 34.33 down down correct
SANW.US S&W Seed Company 20200117 0 2.18 2.335 2.18 2.28 7094 2.28 up up correct
SASR.US Sandy Spring Bancorp Inc 20200117 0 37.25 37.25 36.9 36.94 98175 34.2684 down down correct
SATS.US EchoStar Corporation 20200117 0 43.4 43.4 42.18 42.94 286356 42.94 down up incorrect
SAVA.US Cassava Sciences Inc 20200117 0 8.5 8.58 7.85 8.25 2728671 8.25 down down correct
SBAC.US SBA Communications Corporation 20200117 0 250.7 254.7627 250.01 252.04 533226 248.5366 up down incorrect
SBCF.US Seacoast Banking Corporation of Florida 20200117 0 30.44 30.5 30.03 30.15 161900 29.7982 down down correct
SBET.US Sharplink Gaming Ltd 20200117 0 1.12 1.12 1.1 1.12 12300 1.12
SBFG.US SB Financial Group Inc 20200117 0 19.1 20.25 19.1 19.16 7450 18.231 up up correct
SBGI.US Sinclair Broadcast Group Inc 20200117 0 33.85 34.025 33.3 33.46 565913 31.4412 down down correct
SBLK.US Star Bulk Carriers Corp 20200117 0 10.72 10.9 10.6 10.62 318707 9.1925 down down correct
SBNY.US Signature Bank 20200117 0 138.13 139.33 137.77 139.17 319282 134.842 up up correct
SBRA.US Sabra Health Care REIT Inc 20200117 0 22.49 22.49 22.015 22.03 1638174 18.8033 down down correct
SBSI.US Southside Bancshares Inc 20200117 0 37.66 37.74 37.24 37.28 66663 34.4778 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20200117 0 7.93 7.94 7.665 7.67 27770 7.6593 down down correct
SBUX.US Starbucks Corporation 20200117 0 92.93 93.75 92.8099 93.62 6962787 90.2365 up down incorrect
SCHL.US Scholastic Corporation 20200117 0 37.07 37.15 36.69 36.76 95111 35.2124 down down correct
SCHN.US Schnitzer Steel Industries Inc 20200117 0 20.9 20.9 20.65 20.73 224355 19.5291 down down correct
SCKT.US Socket Mobile Inc 20200117 0 1.71 1.71 1.7 1.7044 3396 1.7044 down down correct
SCOA.US Scion Tech Growth I 20200117 0 2.93 2.93 2.93 2.93 1062 2.93
SCOR.US comScore Inc 20200117 0 5.29 5.38 5.13 5.18 438305 5.18 down down correct
SCPH.US scPharmaceuticals Inc 20200117 0 5.44 5.7949 5.4 5.4 27357 5.4 down down correct
SCPL.US SciPlay Corporation 20200117 0 12.1 12.23 11.9 12.13 98078 12.13 up up correct
SCR.US Score Media and Gaming Inc 20200117 0 0.64 0.64 0.615 0.615 4500 0.615 down up incorrect
SCSC.US ScanSource Inc 20200117 0 36.58 36.58 35.78 35.89 54154 35.89 down down correct
SCVL.US Shoe Carnival Inc 20200117 0 37.44 37.7054 36.75 37.18 482382 18.2286 down down correct
SCWX.US SecureWorks Corp 20200117 0 16.66 16.66 15.88 16.39 140105 16.39 down down correct
SCYX.US SCYNEXIS Inc 20200117 0 1.09 1.09 1.06 1.07 40777 10.7 down down correct
SDC.US SmileDirectClub Inc 20200117 0 13.24 13.94 12.77 12.895 14681293 12.895 down down correct
SEAC.US SeaChange International Inc 20200117 0 3.98 4 3.8 3.81 656534 3.81 down down correct
SECO.US Secoo Holding Limited 20200117 0 6.95 6.99 6.8 6.9 49153 6.9 down down correct
SEDG.US SolarEdge Technologies Inc 20200117 0 102.9 105.6 102.1 104.75 652689 104.75 up up correct
SEED.US Origin Agritech Limited 20200117 0 8.71 9.9516 8.71 9.38 78048 9.38 up up correct
SEEL.US Seelos Therapeutics Inc 20200117 0 1.46 1.53 1.44 1.52 677638 1.52 up down incorrect
SEIC.US SEI Investments Company 20200117 0 66.4 66.68 65.22 65.26 513366 63.6198 down down correct
SELB.US Selecta Biosciences Inc 20200117 0 3.16 3.34 3.1 3.32 721743 3.32 up up correct
SELF.US Global Self Storage Inc 20200117 0 4.39 4.44 4.32 4.41 18177 3.9364 up up correct
SENEA.US Seneca Foods Corporation 20200117 0 37.03 38.695 36.42 38.23 22473 38.23 up up correct
SESN.US Sesen Bio Inc 20200117 0 0.9951 1.01 0.9701 0.9701 832061 0.9701 down down correct
SFBC.US Sound Financial Bancorp Inc 20200117 0 37.1 37.1 37.1 37.1 276 35.3936
SFBS.US ServisFirst Bancshares Inc 20200117 0 37.47 37.5 36.86 36.95 111690 35.8519 down down correct
SFET.US Safe 20200117 0 2.97 3.35 2.83 3.2 461008 3.2 up up correct
SFIX.US Stitch Fix Inc 20200117 0 25.21 25.55 24.8 25.22 1578217 25.22 up up correct
SFM.US Sprouts Farmers Market Inc 20200117 0 17.33 17.92 17.3033 17.59 2467432 17.59 up up correct
SFNC.US Simmons First National Corporation 20200117 0 26.44 26.44 26.06 26.11 437643 24.4869 down down correct
SFST.US Southern First Bancshares Inc 20200117 0 42.69 42.69 41.695 41.805 9340 41.805 down down correct
SGA.US Saga Communications Inc 20200117 0 30.92 31.05 30.64 30.64 5385 29.0035 down down correct
SGBX.US SG Blocks Inc 20200117 0 0.189 0.19 0.176 0.1825 135149 3.65 down down correct
SGC.US Superior Group of Companies Inc 20200117 0 14.45 14.45 13.93 13.99 21309 13.4342 down down correct
SGEN.US Seagen Inc 20200117 0 108.41 109.03 107.08 109 745715 109 up up correct
SGH.US SMART Global Holdings Inc 20200117 0 34.94 35.02 34.2 34.83 174160 34.83 down down correct
SGLB.US Sigma Labs Inc 20200117 0 0.97 1 0.96 0.98 23156 9.8 up up correct
SGMA.US SigmaTron International Inc 20200117 0 4 4.1 4 4.01 2810 4.01 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20200117 0 1.371 1.371 1.371 1.371 0 1.371
SGMO.US Sangamo Therapeutics Inc 20200117 0 8.97 8.98 8.32 8.37 1687307 8.37 down up incorrect
SGMS.US Scientific Games Corporation 20200117 0 28.05 28.22 26.705 27.15 634432 27.15 down down correct
SGOC.US SGOCO Group Ltd 20200117 0 0.9119 0.9119 0.9119 0.9119 5 0.9119
SGRP.US SPAR Group Inc 20200117 0 1.181 1.2 1.181 1.195 14719 1.195 up up correct
SGRY.US Surgery Partners Inc 20200117 0 18 18.89 17.72 18.43 450679 18.43 up up correct
SHBI.US Shore Bancshares Inc 20200117 0 16.73 16.74 16.25 16.39 21012 15.2768 down down correct
SHEN.US Shenandoah Telecommunications Company 20200117 0 44.45 44.45 43.84 44.06 161722 27.4552 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20200117 0 0.5021 0.52 0.49 0.5 9401 8 down down correct
SHIPW.US Seanergy Maritime Holdings Corp 20200117 0 0.0095 0.0095 0.0089 0.0089 533 0.0089 down down correct
SHOO.US Steven Madden Ltd 20200117 0 42.55 42.55 42.09 42.36 393523 41.5342 down down correct
SHYF.US The Shyft Group Inc 20200117 0 18.18 18.3 18 18.11 202578 17.9646 down up incorrect
SIBN.US SI 20200117 0 22.02 22.02 20.895 21.76 56528 21.76 down up incorrect
SIEB.US Siebert Financial Corp 20200117 0 8.78 8.78 8.45 8.45 8782 8.45 down down correct
SIEN.US Sientra Inc 20200117 0 8.17 8.23 7.56 7.65 427518 7.65 down up incorrect
SIFY.US Sify Technologies Limited 20200117 0 1.268 1.29 1.2637 1.2881 35114 1.2881 up up correct
SIGA.US SIGA Technologies Inc 20200117 0 5.51 5.53 5.19 5.2 157672 5.2 down down correct
SIGI.US Selective Insurance Group Inc 20200117 0 68.37 68.62 67.53 68.25 184551 66.2065 down down correct
SILC.US Silicom Ltd 20200117 0 35.54 35.8402 35.04 35.6 18594 35.6 up up correct
SILK.US Silk Road Medical Inc 20200117 0 42.18 43.32 41.67 42.82 371138 42.82 up down incorrect
SIMO.US Silicon Motion Technology Corporation 20200117 0 50.6 50.85 49.97 50.1 323608 47.3627 down down correct
SINO.US Sino 20200117 0 0.4551 0.4779 0.4551 0.46 7604 2.3 up up correct
SINT.US Sintx Technologies Inc 20200117 0 1.63 1.7 1.57 1.57 61742 1.57 down down correct
SIOX.US Sio Gene Therapies Inc 20200117 0 4.66 4.772 4.43 4.43 231620 4.43 down up incorrect
SIRI.US Sirius XM Holdings Inc 20200117 0 7.21 7.23 7.16 7.17 14090812 7.0318 down down correct
SISI.US Shineco Inc 20200117 0 0.625 0.66 0.625 0.6461 198135 0.6461 up up correct
SITM.US SiTime Corporation 20200117 0 24.9 26.697 23.8915 25.41 67199 25.41 up up correct
SIVB.US SVB Financial Group 20200117 0 253.18 258.49 253.18 258.4 398407 258.4 up up correct
SIVBP.US SVB Financial Group 20200117 0 26.15 26.33 26.13 26.27 262700 23.8456 up up correct
SKYW.US SkyWest Inc 20200117 0 66.11 66.52 65.66 66.2 241599 65.8589 up down incorrect
SLAB.US Silicon Laboratories Inc 20200117 0 120 120.09 118.34 119.45 190802 119.45 down down correct
SLDB.US Solid Biosciences Inc 20200117 0 3.96 3.99 3.79 3.86 300949 3.86 down down correct
SLGG.US Super League Gaming Inc 20200117 0 3.55 3.6 3.4001 3.49 30834 3.49 down up incorrect
SLGL.US Sol 20200117 0 14.01 14.42 13.5 13.99 40529 13.99 down up incorrect
SLGN.US Silgan Holdings Inc 20200117 0 31.55 31.64 31.31 31.57 219727 30.7062 up up correct
SLHG.US Skylight Health Group Inc. Ordinary Shares 20200117 0 0.1085 0.1085 0.0957 0.0957 3300 0.4785 down down correct
SLM.US SLM Corporation 20200117 0 8.82 8.87 8.795 8.86 2084007 8.6472 up up correct
SLMBP.US SLM Corporation 20200117 0 56.25 56.9029 56.25 56.9029 770 51.9832 up up correct
SLNG.US Stabilis Solutions Inc 20200117 0 4.35 4.35 4.35 4.35 520 4.35
SLNH.US Soluna Holdings Inc 20200117 0 0.88 0.9 0.82 0.85 3900 0.85 down down correct
SLNO.US Soleno Therapeutics Inc 20200117 0 2.94 2.95 2.8 2.85 135213 2.85 down down correct
SLP.US Simulations Plus Inc 20200117 0 33.55 33.93 33.28 33.86 89900 33.5917 up up correct
SLRC.US SLR Investment Corp 20200117 0 20.89 20.9 20.74 20.78 76711 17.1542 down up incorrect
SLRX.US Salarius Pharmaceuticals Inc 20200117 0 2.95 2.95 2.81 2.88 171790 2.88 down down correct
SLS.US SELLAS Life Sciences Group Inc 20200117 0 3.17 3.25 2.98 3.07 438290 3.07 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20200117 0 0.875 0.875 0.875 0.875 0 0.875
SMBC.US Southern Missouri Bancorp Inc 20200117 0 37.95 38.425 37.035 37.44 27492 36.0103 down down correct
SMBK.US SmartFinancial Inc 20200117 0 23.63 23.63 23.07 23.15 29003 22.6269 down down correct
SMCI.US Super Micro Computer Inc 20200117 0 28.7 28.8 28.225 28.67 353613 28.67 down down correct
SMED.US Sharps Compliance Corp 20200117 0 4.48 4.4955 4.3 4.42 33566 4.42 down up incorrect
SMID.US Smith 20200117 0 5.99 6.04 5.99 6.04 280 6.04 up up correct
SMIT.US Schmitt Industries Inc 20200117 0 3.55 3.55 3.4004 3.48 26901 3.48 down down correct
SMLR.US Semler Scientific Inc. Common Stock 20200117 0 49.9 50.2 49.16 50 13834 50 up up correct
SMMF.US Summit Financial Group Inc 20200117 0 25.78 25.78 25.16 25.22 11476 23.5679 down down correct
SMMT.US Summit Therapeutics Inc 20200117 0 1.54 1.57 1.51 1.55 60982 1.55 up up correct
SMPL.US The Simply Good Foods Company 20200117 0 25.11 25.25 24.66 25.19 1543903 25.19 up up correct
SMSI.US Smith Micro Software Inc 20200117 0 5.06 5.06 4.71 4.75 461691 4.75 down up incorrect
SMTC.US Semtech Corporation 20200117 0 55.17 55.26 54.46 54.97 278150 54.97 down down correct
SMTI.US Sanara MedTech Inc 20200117 0 18.7 19.77 18.7 19.3 5084 19.3 up up correct
SNBR.US Sleep Number Corporation 20200117 0 48.8 49.115 48.17 48.56 312436 48.56 down down correct
SNCR.US Synchronoss Technologies Inc 20200117 0 5.94 5.97 5.67 5.68 472489 5.68 down down correct
SND.US Smart Sand Inc 20200117 0 2.26 2.27 2.22 2.22 129222 2.22 down down correct
SNDL.US Sundial Growers Inc 20200117 0 3.3 3.54 3.26 3.46 1335082 3.46 up down incorrect
SNDX.US Syndax Pharmaceuticals Inc 20200117 0 8.79 9.14 8.74 9.02 186276 9.02 up up correct
SNES.US SenesTech Inc 20200117 0 0.59 0.62 0.5565 0.574 12938 11.48 down down correct
SNEX.US StoneX Group Inc 20200117 0 51.33 51.33 50.27 50.41 51165 50.41 down down correct
SNFCA.US Security National Financial Corporation 20200117 0 5.7527 5.7527 5.659 5.6829 1699 5.4123 down down correct
SNGX.US Soligenix Inc 20200117 0 2.1 2.27 2.08 2.09 857767 2.09 down up incorrect
SNOA.US Sonoma Pharmaceuticals Inc 20200117 0 4.99 5.06 4.77 5.06 13240 5.06 up up correct
SNPS.US Synopsys Inc 20200117 0 150.31 151.99 149.1138 151.86 1431800 151.86 up up correct
SNT.US Senstar Technologies Ltd. 20200117 0 4.04 4.17 3.95 4.06 7754 2.2234 up up correct
SNY.US Sanofi 20200117 0 51.28 51.43 51.03 51.24 1015585 47.6087 down up incorrect
SOHO.US Sotherly Hotels Inc 20200117 0 6.6 6.6 6.5 6.57 18692 6.197 down down correct
SOHOB.US Sotherly Hotels Inc 20200117 0 26.23 26.3613 26.2142 26.3541 1909 24.6501 up up correct
SOHON.US Sotherly Hotels Inc 20200117 0 26.75 26.85 26.44 26.75 6506 24.8966
SOHOO.US Sotherly Hotels Inc 20200117 0 26.4 26.4271 26.01 26.1961 5973 24.3193 down up incorrect
SOHU.US Sohu.com Limited 20200117 0 12.4 12.52 12.08 12.28 286310 12.28 down down correct
SOLO.US Electrameccanica Vehicles Corp 20200117 0 2.35 2.4175 2.23 2.3 456001 2.3 down down correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20200117 0 0.49 0.49 0.4652 0.4891 2200 0.4891 down down correct
SOLY.US Soliton Inc 20200117 0 12.01 13.86 12.01 13.5 522141 13.5 up up correct
SONM.US Sonim Technologies Inc 20200117 0 3.84 3.92 3.63 3.69 4352 36.9 down up incorrect
SONN.US Sonnet BioTherapeutics Holdings Inc 20200117 0 0.6213 0.68 0.6203 0.655 133802 17.03 up up correct
SONO.US Sonos Inc 20200117 0 15.39 15.43 15.0907 15.12 1071817 15.12 down down correct
SOTK.US Sono 20200117 0 2.31 2.31 2.31 2.31 200 2.31
SP.US SP Plus Corporation 20200117 0 41.7 41.72 41.08 41.11 54082 41.11 down down correct
SPCB.US SuperCom Ltd 20200117 0 0.715 0.715 0.6841 0.7148 6490 0.7148 down up incorrect
SPFI.US South Plains Financial Inc 20200117 0 20.98 20.98 20.706 20.93 16100 20.4618 down up incorrect
SPI.US SPI Energy Co. Ltd 20200117 0 2.09 2.15 2 2.05 38003 2.05 down down correct
SPKE.US Spark Energy Inc 20200117 0 12.98 12.98 12.98 12.98 36 12.0816
SPLK.US Splunk Inc 20200117 0 161.49 161.49 156 157.96 1641091 157.96 down down correct
SPNE.US SeaSpine Holdings Corporation 20200117 0 15.95 16.22 15.8 15.89 401368 15.89 down up incorrect
SPNS.US Sapiens International Corporation N.V 20200117 0 25.75 25.75 25.14 25.22 114167 24.7898 down down correct
SPOK.US Spok Holdings Inc 20200117 0 11.67 11.67 11.37 11.49 38128 10.3868 down down correct
SPPI.US Spectrum Pharmaceuticals Inc 20200117 0 3.33 3.335 3.21 3.24 2226356 3.24 down down correct
SPRO.US Spero Therapeutics Inc 20200117 0 9.14 9.24 8.85 8.89 68575 8.89 down down correct
SPSC.US SPS Commerce Inc 20200117 0 58.42 58.6 56.93 57 158456 57 down down correct
SPT.US Sprout Social Inc 20200117 0 19.16 19.93 17.83 18.71 359155 18.71 down down correct
SPTN.US SpartanNash Company 20200117 0 13.72 13.7884 13.35 13.4 259369 12.3319 down up incorrect
SPWH.US Sportsman's Warehouse Holdings Inc 20200117 0 6.6 6.79 6.5 6.72 1531023 6.72 up up correct
SPWR.US SunPower Corporation 20200117 0 8.8681 8.968 8.6881 8.7681 2525229 5.742 down down correct
SQBG.US Sequential Brands Group Inc 20200117 0 0.358 0.386 0.3362 0.3553 826 14.212 down down correct
SQBGQ.US Sequential Brands Group Inc 20200117 0 14.4 15.6 13.6 14.4 825 14.4
SRAX.US SRAX Inc 20200117 0 2.31 2.45 2.31 2.42 35866 2.42 up up correct
SRCE.US 1st Source Corporation 20200117 0 51.84 51.85 50.96 51.13 37289 48.2331 down up incorrect
SRCL.US Stericycle Inc 20200117 0 63.99 64.2707 63.14 63.35 288557 63.35 down down correct
SRDX.US Surmodics Inc 20200117 0 41.51 41.62 41.19 41.22 47423 41.22 down down correct
SREV.US ServiceSource International Inc 20200117 0 1.84 1.84 1.75 1.79 148638 1.79 down up incorrect
SRGA.US Surgalign Holdings Inc 20200117 0 4.58 4.64 4.38 4.41 611485 4.41 down down correct
SRNE.US Sorrento Therapeutics Inc 20200117 0 4.41 4.45 4.0358 4.26 3634117 4.26 down down correct
SRPT.US Sarepta Therapeutics Inc 20200117 0 130.25 131.24 127.44 127.9 862513 127.9 down up incorrect
SRRA.US Sierra Oncology Inc 20200117 0 0.4236 0.43 0.4 0.4 1288881 16 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20200117 0 7.81 7.81 7.81 7.81 0 38.9018
SRRK.US Scholar Rock Holding Corporation 20200117 0 10.9 10.99 10 10.89 179588 10.89 down down correct
SRTS.US Sensus Healthcare Inc 20200117 0 4.02 4.2799 4.02 4.23 20059 4.23 up up correct
SSB.US South State Corporation 20200117 0 87.55 87.98 86.72 86.83 88919 82.3072 down down correct
SSBI.US Summit State Bank 20200117 0 12.8346 12.8346 12.8346 12.8346 826 10.8584
SSKN.US STRATA Skin Sciences Inc 20200117 0 2.189 2.24 2.1 2.18 757303 2.18 down down correct
SSNC.US SS&C Technologies Holdings Inc 20200117 0 63.51 63.58 62.98 63.47 1093237 62.3497 down down correct
SSNT.US SilverSun Technologies Inc 20200117 0 3.2853 3.33 3.1203 3.2595 19290 2.7678 down down correct
SSP.US The E.W. Scripps Company 20200117 0 16.93 16.93 16.37 16.38 268332 16.048 down up incorrect
SSRM.US SSR Mining Inc 20200117 0 18 18 17.58 17.71 1277960 17.4915 down up incorrect
SSSS.US SuRo Capital Corp 20200117 0 6.81 6.86 6.69 6.74 72600 3.7693 down down correct
SSTI.US ShotSpotter Inc 20200117 0 28.95 28.95 27.76 28.14 99996 28.14 down up incorrect
SSYS.US Stratasys Ltd 20200117 0 21.95 22.21 21.57 21.77 602195 21.77 down down correct
STAA.US STAAR Surgical Company 20200117 0 42.29 42.4756 41.79 42.4 312585 42.4 up up correct
STAB.US Statera Biopharma Inc 20200117 0 0.92 1.14 0.87 1.07 118500 1.07 up up correct
STAF.US Staffing 360 Solutions Inc 20200117 0 1 1.09 0.8652 0.9015 83403 5.409 down up incorrect
STBA.US S&T Bancorp Inc 20200117 0 40.25 40.47 39.94 39.99 137618 36.7808 down down correct
STCN.US Steel Connect Inc 20200117 0 1.513 1.52 1.5 1.52 5674 1.52 up up correct
STFC.US State Auto Financial Corporation 20200117 0 31.62 31.64 31.23 31.5 35222 30.3716 down down correct
STGW.US MDC Partners Inc 20200117 0 2.65 2.66 2.54 2.58 129407 2.58 down down correct
STIM.US Neuronetics Inc 20200117 0 4.35 4.41 4.25 4.39 164222 4.39 up up correct
STKL.US SunOpta Inc 20200117 0 3.13 3.27 3.02 3.04 484352 3.04 down down correct
STKS.US The ONE Group Hospitality Inc 20200117 0 4 4.01 3.91 3.96 41314 3.96 down up incorrect
STLD.US Steel Dynamics Inc 20200117 0 33.23 33.6 32.645 33.21 1901128 31.5444 down up incorrect
STNE.US StoneCo Ltd 20200117 0 41.09 42.48 40.8325 42.04 1080644 42.04 up up correct
STOK.US Stoke Therapeutics Inc 20200117 0 23.92 23.92 23.06 23.55 88230 23.55 down down correct
STRA.US Strategic Education Inc 20200117 0 162.82 164.2 161.675 162.85 128627 155.9405 up down incorrect
STRL.US Sterling Construction Company Inc 20200117 0 14.81 14.98 14.62 14.9 147197 14.9 up up correct
STRM.US Streamline Health Solutions Inc 20200117 0 1.28 1.2893 1.24 1.27 102001 1.27 down down correct
STRO.US Sutro Biopharma Inc 20200117 0 12.06 12.51 11.86 11.95 148257 11.95 down down correct
STRR.US Star Equity Holdings Inc 20200117 0 2.97 3.06 2.91 2.91 28003 2.91 down down correct
STRRP.US Star Equity Holdings Inc 20200117 0 5.5 5.56 5.5 5.5 1100 4.4106
STRS.US Stratus Properties Inc 20200117 0 30.33 30.54 29.86 29.88 5389 29.88 down down correct
STRT.US Strattec Security Corporation 20200117 0 22.3725 22.39 22.135 22.135 1686 21.9827 down up incorrect
STSA.US Satsuma Pharmaceuticals Inc 20200117 0 18.9 19.78 17.71 19.58 87090 19.58 up up correct
STX.US Seagate Technology Holdings plc 20200117 0 61.51 61.65 60.9331 61.08 2013628 56.1608 down down correct
STXB.US Spirit of Texas Bancshares Inc 20200117 0 22.76 22.94 22.54 22.64 31261 22.0108 down down correct
SUMO.US Sumo Logic Inc 20200117 0 190 196.5 188.25 189.5 297998 189.5 down up incorrect
SUMR.US Summer Infant Inc 20200117 0 0.3083 0.31 0.2879 0.2911 1840 2.6199 down down correct
SUNS.US SLR Senior Investment Corp 20200117 0 17.95 18.01 17.837 17.91 45156 15.1056 down down correct
SUNW.US Sunworks Inc 20200117 0 1.14 1.18 1.11 1.14 1416290 1.14
SUPN.US Supernus Pharmaceuticals Inc 20200117 0 24.69 24.69 24.29 24.44 349950 24.44 down down correct
SURF.US Surface Oncology Inc 20200117 0 3.42 4.1 3.16 3.37 682117 3.37 down down correct
SURG.US SurgePays Inc. Common Stock 20200117 0 0.355 0.355 0.32 0.34 75537 17 down down correct
SVBI.US Severn Bancorp Inc 20200117 0 9.09 9.17 9 9 4257 8.6769 down down correct
SVC.US Service Properties Trust 20200117 0 24.04 24.09 23.91 23.92 644625 23.2145 down down correct
SVRA.US Savara Inc 20200117 0 3.77 3.95 3.72 3.75 362980 3.75 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20200117 0 6.66 6.66 6.55 6.62 2132 6.62 down down correct
SWAV.US ShockWave Medical Inc 20200117 0 44.05 45.06 43.95 44.5 511836 44.5 up up correct
SWBI.US Smith & Wesson Brands Inc 20200117 0 7.4404 7.4404 7.2098 7.256 656745 7.1165 down down correct
SWIR.US Sierra Wireless Inc 20200117 0 10.24 10.31 10.16 10.3 140346 10.3 up up correct
SWKH.US SWK Holdings Corporation 20200117 0 13.41 14 13.25 14 12154 14 up up correct
SWKS.US Skyworks Solutions Inc 20200117 0 123.94 124.75 123.0187 124.17 1979440 120.8573 up up correct
SWTX.US SpringWorks Therapeutics Inc 20200117 0 36.01 36.39 34.92 35.47 46600 35.47 down down correct
SXTC.US China SXT Pharmaceuticals Inc 20200117 0 3.76 3.8 3.44 3.52 438750 3.52 down down correct
SY.US So 20200117 0 14.52 14.89 14.5 14.77 460218 14.77 up up correct
SYBT.US Stock Yards Bancorp Inc 20200117 0 41.16 41.175 40.5835 40.7 26477 38.6954 down down correct
SYBX.US Synlogic Inc 20200117 0 3.33 3.46 2.89 2.98 634046 2.98 down up incorrect
SYNA.US Synaptics Incorporated 20200117 0 71.73 72.625 71.29 72.465 1905666 72.465 up down incorrect
SYNC.US Synacor Inc 20200117 0 1.65 1.66 1.615 1.63 11441 1.63 down down correct
SYNH.US Syneos Health Inc 20200117 0 64.2 64.44 63.32 63.99 344392 63.99 down up incorrect
SYNL.US Synalloy Corporation 20200117 0 12.97 12.97 12.6287 12.85 15028 12.85 down down correct
SYPR.US Sypris Solutions Inc 20200117 0 1 1.025 0.9162 1 90446 1
SYRS.US Syros Pharmaceuticals Inc 20200117 0 8.75 8.78 7.83 8.505 630502 8.505 down down correct
TA.US TravelCenters of America Inc 20200117 0 18.45 18.6899 18.04 18.14 104638 18.14 down down correct
TACO.US Del Taco Restaurants Inc 20200117 0 8.03 8.11 8.02 8.06 256228 7.9207 up up correct
TACT.US TransAct Technologies Incorporated 20200117 0 10.81 10.85 10.75 10.85 12677 10.85 up up correct
TAIT.US Taitron Components Incorporated 20200117 0 2.94 2.95 2.8 2.86 22514 2.6107 down down correct
TANH.US Tantech Holdings Ltd 20200117 0 1.61 1.6407 1.58 1.6 167564 1.6 down up incorrect
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20200117 0 25.38 25.4093 25.38 25.38 8288 21.9658
TANNL.US TravelCenters of America LLC SR NT 20200117 0 25.4 25.435 25.3755 25.41 7782 21.6566 up up correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20200117 0 25.4317 25.4317 25.4317 25.4317 318 22.0283
TAOP.US Taoping Inc 20200117 0 0.8 0.8 0.7601 0.7999 6990 4.7994 down down correct
TARA.US Protara Therapeutics Inc 20200117 0 28.02 28.3 27.03 28 2474 28 down down correct
TAST.US Carrols Restaurant Group Inc 20200117 0 5.6 5.71 5.37 5.39 520981 4.8912 down down correct
TATT.US TAT Technologies Ltd 20200117 0 5.24 5.24 5.12 5.23 1173 5.23 down up incorrect
TAYD.US Taylor Devices Inc 20200117 0 12.28 12.5 12.28 12.3 1354 12.3 up up correct
TBBK.US The Bancorp Inc 20200117 0 12.25 12.28 12.05 12.11 173227 12.11 down down correct
TBK.US Triumph Bancorp Inc 20200117 0 38.97 39.41 38.29 38.29 138827 38.29 down down correct
TBLT.US ToughBuilt Industries Inc 20200117 0 0.35 0.35 0.3326 0.3326 162005 3.326 down down correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20200117 0 0.0899 0.0899 0.07 0.08 52177 0.08 down down correct
TBNK.US Territorial Bancorp Inc 20200117 0 31 31 30.61 30.61 8300 28.1992 down down correct
TBPH.US Theravance Biopharma Inc 20200117 0 25.68 25.68 25.02 25.22 117527 25.22 down down correct
TC.US TuanChe ADR 20200117 0 1.65 1.65 1.5377 1.55 12054 6.2 down down correct
TCBI.US Texas Capital Bancshares Inc 20200117 0 54.93 55.32 54.44 54.48 748412 54.48 down down correct
TCBK.US TriCo Bancshares 20200117 0 39.48 39.48 39 39.19 75641 37.213 down down correct
TCCO.US Technical Communications Corporation 20200117 0 5.22 5.48 5.1 5.3 84001 5.3 up up correct
TCDA.US Tricida Inc 20200117 0 35.09 35.59 34.51 34.86 329068 34.86 down down correct
TCFC.US The Community Financial Corporation 20200117 0 33.74 33.93 33.5 33.93 15025 32.9046 up up correct
TCMD.US Tactile Systems Technology Inc 20200117 0 64 64.11 60.355 60.82 224724 60.82 down down correct
TCOM.US Trip.com Group Limited 20200117 0 38.6 38.95 38.12 38.94 6914035 38.94 up up correct
TCON.US TRACON Pharmaceuticals Inc 20200117 0 4.05 4.4 3.8 3.96 2001912 3.96 down down correct
TCPC.US BlackRock TCP Capital Corp 20200117 0 14.13 14.17 14.1102 14.15 268868 11.4557 up down incorrect
TCRR.US TCR2 Therapeutics Inc 20200117 0 15 15 14 14.08 117579 14.08 down down correct
TCX.US Tucows Inc 20200117 0 66.58 66.84 64.3 64.88 89576 64.88 down down correct
TDAC.US Trident Acquisitions Corp 20200117 0 10.52 10.52 10.52 10.52 3743 10.52
TDW.US WT 20200117 0 0.4 0.4 0.37 0.37 844 0.0945 down down correct
TEAM.US Atlassian Corporation Plc 20200117 0 135.11 135.545 132.42 132.85 2002672 132.85 down down correct
TECH.US Bio 20200117 0 220.08 221.34 218 220.61 208552 218.8499 up down incorrect
TECTP.US Tectonic Financial Inc 20200117 0 10.521 10.521 10.4 10.4 5100 8.5949 down up incorrect
TEDU.US Tarena International Inc 20200117 0 2.6 2.88 2.6 2.82 87843 14.1 up up correct
TELA.US TELA Bio Inc 20200117 0 15.34 15.9153 14.65 14.93 61868 14.93 down up incorrect
TELL.US Tellurian Inc 20200117 0 7.89 8.69 7.75 8.69 4408624 8.69 up down incorrect
TENB.US Tenable Holdings Inc 20200117 0 27.12 27.21 26.56 26.68 533720 26.68 down down correct
TENX.US Tenax Therapeutics Inc 20200117 0 1.28 1.31 1.2601 1.28 10073 1.28
TER.US Teradyne Inc 20200117 0 70.55 70.72 70.04 70.29 1300466 69.7233 down down correct
TESS.US TESSCO Technologies Incorporated 20200117 0 11.02 11.3 10.74 11.24 38994 11.2069 up down incorrect
TFFP.US TFF Pharmaceuticals Inc 20200117 0 5.2 5.28 5.1501 5.2 17312 5.2
TFSL.US TFS Financial Corporation 20200117 0 19.74 19.9 19.74 19.87 110411 17.6197 up up correct
TGA.US TransGlobe Energy Corporation 20200117 0 1.39 1.41 1.34 1.39 166553 1.3008
TGLS.US Tecnoglass Inc 20200117 0 7.9 7.915 7.8141 7.87 74498 7.674 down up incorrect
TGTX.US TG Therapeutics Inc 20200117 0 14.53 14.89 13.61 13.7 2988265 13.7 down down correct
TH.US Target Hospitality Corp 20200117 0 5.3 5.34 5.195 5.32 70017 5.32 up up correct
THCA.US Tuscan Holdings Corp. II 20200117 0 9.89 9.89 9.89 9.89 50002 9.89
THCAU.US Tuscan Holdings Corp. II 20200117 0 10.1165 10.14 10.1165 10.14 1647 10.14 up up correct
THCAW.US THCAW 20200117 0 0.3208 0.5 0.3208 0.41 2588 0.41 up up correct
THFF.US First Financial Corporation 20200117 0 44.75 44.75 44.0154 44.18 26823 42.4675 down up incorrect
THMA.US Thimble Point Acquisition Corp 20200117 0 0.31 0.31 0.31 0.31 0 0.31
THMO.US ThermoGenesis Holdings Inc 20200117 0 4.9 5.2 4.5101 4.69 75795 4.69 down down correct
THRM.US Gentherm Incorporated 20200117 0 48.08 48.21 47.64 48.155 127729 48.155 up up correct
THTX.US Theratechnologies Inc 20200117 0 2.96 2.96 2.81 2.83 51012 2.83 down up incorrect
THWWW.US Target Hospitality Corp 20200117 0 0.54 0.655 0.53 0.655 12433 0.655 up up correct
TIGO.US Millicom International Cellular S.A 20200117 0 48.09 48.46 47.7 48.39 50869 48.39 up up correct
TIGR.US UP Fintech Holding Limited 20200117 0 4.15 5.04 4.01 4.1 5748600 4.1 down down correct
TILE.US Interface Inc 20200117 0 17.29 17.57 17.24 17.38 263092 17.1065 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20200117 0 30.31 30.31 30.31 30.31 0 27.6254
TIPPX.US Total Income + Real Estate Fund CL C 20200117 0 29.23 29.23 29.23 29.23 0 26.2416
TIPRX.US Totl In Rl Est A 20200117 0 30.51 30.51 30.51 30.51 0 27.8149
TIPT.US Tiptree Inc 20200117 0 7.93 7.93 7.68 7.74 24890 7.4061 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20200117 0 31.02 31.02 31.02 31.02 0 28.2946
TITN.US Titan Machinery Inc 20200117 0 14.11 14.11 13.82 13.89 74630 13.89 down down correct
TLF.US Tandy Leather Factory Inc 20200117 0 14.59 14.59 14.58 14.58 890 13.9641 down down correct
TLGT.US Teligent Inc 20200117 0 0.418 0.418 0.395 0.4027 66672 4.027 down down correct
TLRY.US Tilray Inc 20200117 0 20.5 21.9 20.11 20.97 6131025 20.97 up up correct
TLSA.US Tiziana Life Sciences PLC 20200117 0 2.8086 2.8486 2.77 2.7792 6849 1.1117 down down correct
TMDI.US Titan Medical Inc 20200117 0 0.52 0.5498 0.505 0.51 248416 0.51 down down correct
TMDX.US TransMedics Group Inc 20200117 0 19.41 19.84 19.26 19.71 416772 19.71 up up correct
TMUS.US T 20200117 0 81.95 82.24 81.57 82.15 3559646 82.15 up down incorrect
TNDM.US Tandem Diabetes Care Inc 20200117 0 69.72 70.05 67.9 68.59 1242792 68.59 down down correct
TNT.US Peak Fintech Group Inc. Common Shares 20200117 0 1490 1550 1490 1550 21560 1550 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20200117 0 1.5 1.59 1.47 1.55 517810 1.55 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20200117 0 0.11 0.1217 0.11 0.1217 1500 0.9736 up down incorrect
TOPS.US Top Ships Inc 20200117 0 0.93 0.98 0.895 0.9451 365254 23.6275 up up correct
TOUR.US Tuniu Corporation 20200117 0 2.46 2.46 2.4 2.4 39462 2.4 down up incorrect
TOWN.US TowneBank 20200117 0 28.15 28.21 27.94 28.03 108151 26.4622 down down correct
TPIC.US TPI Composites Inc 20200117 0 20.58 20.975 20.44 20.56 435966 20.56 down down correct
TPST.US Tempest Therapeutics Inc 20200117 0 8.24 8.24 7.83 7.86 5276 117.9 down down correct
TPTX.US Turning Point Therapeutics Inc 20200117 0 58.89 60.15 57.18 59.95 301249 59.95 up up correct
TREE.US LendingTree Inc 20200117 0 311.1 312.925 309.67 310.38 76666 310.38 down down correct
TRHC.US Tabula Rasa HealthCare Inc 20200117 0 51.58 55.09 50.255 54.88 476791 54.88 up up correct
TRIB.US Trinity Biotech plc 20200117 0 1.04 1.04 1.03 1.04 12466 1.04
TRIL.US Trillium Therapeutics Inc 20200117 0 2.8 2.96 2.51 2.67 3038451 2.67 down down correct
TRIP.US TripAdvisor Inc 20200117 0 31.57 31.65 30.73 30.93 1931368 30.93 down down correct
TRIT.US Triterras Inc 20200117 0 10.01 10.01 10 10 4676 10 down down correct
TRMB.US Trimble Inc 20200117 0 44.04 44.22 43.87 44.14 948661 44.14 up up correct
TRMK.US Trustmark Corporation 20200117 0 34.84 34.84 34.43 34.46 166710 32.3012 down down correct
TRNS.US Transcat Inc 20200117 0 32.8 32.8 32.12 32.37 17104 32.37 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20200117 0 0.0015 0.0019 0.0015 0.0017 14314 0.34 up up correct
TROO.US TROOPS Inc 20200117 0 0.91 0.91 0.91 0.91 0 0.91
TROW.US T. Rowe Price Group Inc 20200117 0 132.49 132.755 131.59 132.26 1418615 125.42 down down correct
TRS.US TriMas Corporation 20200117 0 32.01 32.01 31.49 31.57 98843 31.5324 down down correct
TRST.US TrustCo Bank Corp NY 20200117 0 8.53 8.53 8.39 8.41 293463 38.7226 down up incorrect
TRUE.US TrueCar Inc 20200117 0 4.34 4.4 4.27 4.36 552479 4.36 up up correct
TRUP.US Trupanion Inc 20200117 0 32.39 32.87 32.2 32.79 227328 32.79 up up correct
TRVG.US trivago N.V 20200117 0 2.97 2.98 2.8331 2.94 143707 2.94 down up incorrect
TRVI.US Trevi Therapeutics Inc 20200117 0 5.37 5.3881 5.03 5.33 5820 5.33 down down correct
TRVN.US Trevena Inc 20200117 0 0.8989 0.8989 0.8601 0.877 380719 0.877 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20200117 0 33.63 33.63 33.03 33.38 110600 24.2591 down down correct
TSBK.US Timberland Bancorp Inc 20200117 0 28.2 28.3 26.74 26.74 27318 24.7854 down down correct
TSC.US TriState Capital Holdings Inc 20200117 0 25.65 25.65 25.19 25.23 67492 25.23 down down correct
TSCAP.US TriState Capital Holdings Inc 20200117 0 26.66 26.85 26.66 26.85 2007 23.4605 up up correct
TSCBP.US TriState Capital Holdings Inc 20200117 0 26.91 26.91 26.65 26.75 2000 23.5801 down down correct
TSCO.US Tractor Supply Company 20200117 0 91.14 92.91 90.6 92.79 1370674 90.658 up up correct
TSEM.US Tower Semiconductor Ltd 20200117 0 25.58 25.7 25.095 25.21 199773 25.21 down down correct
TSIFX.US TSIFX 20200117 0 9.93 9.93 9.93 9.93 0 9.2552
TSLA.US Tesla Inc 20200117 0 507.61 515.6699 503.1601 510.5 68145354 102.1 up up correct
TSRI.US TSR Inc 20200117 0 3.99 3.99 3.71 3.71 528 3.71 down down correct
TTCF.US Tattooed Chef Inc 20200117 0 10.39 10.4 10.3 10.3 2143548 10.3 down up incorrect
TTD.US The Trade Desk Inc 20200117 0 283.59 285.63 277.08 280.95 1873121 28.095 down up incorrect
TTEC.US TTEC Holdings Inc 20200117 0 43.18 43.2 41.97 42.14 146822 39.9721 down down correct
TTEK.US Tetra Tech Inc 20200117 0 90 90 88.62 89.11 179593 87.9913 down down correct
TTGT.US TechTarget Inc 20200117 0 25.89 26.06 25.36 25.71 104147 25.71 down down correct
TTMI.US TTM Technologies Inc 20200117 0 15.66 15.67 15.3 15.38 428338 15.38 down up incorrect
TTNP.US Titan Pharmaceuticals Inc 20200117 0 0.28 0.383 0.28 0.334 3226641 10.02 up up correct
TTOO.US T2 Biosystems Inc 20200117 0 1.13 1.2 1.13 1.17 357213 1.17 up down incorrect
TTSH.US Tile Shop Holdings Inc. Common Stock 20200117 0 1.82 1.87 1.8 1.87 56478 1.7237 up up correct
TTWO.US Take 20200117 0 128.42 130.42 127.4 130.01 1948948 130.01 up up correct
TURN.US 180 Degree Capital Corp 20200117 0 2.16 2.1667 2.14 2.16 29437 6.48
TUSK.US Mammoth Energy Services Inc 20200117 0 1.79 1.83 1.75 1.75 188493 1.75 down down correct
TVTX.US Travere Therapeutics Inc 20200117 0 16.79 16.86 16.17 16.17 190278 16.17 down down correct
TVTY.US Tivity Health Inc 20200117 0 26 26.07 25.445 25.56 771207 25.56 down down correct
TW.US Tradeweb Markets Inc 20200117 0 45.73 46.51 45.24 45.75 772600 45.3197 up up correct
TWIN.US Twin Disc Incorporated 20200117 0 10.97 10.97 10.52 10.56 23381 10.56 down down correct
TWNK.US Hostess Brands Inc 20200117 0 14.06 14.06 13.955 14.02 732529 14.02 down down correct
TWNKW.US Hostess Brands Inc 20200117 0 1.62 1.62 1.62 1.62 7200 1.62
TWOU.US 2U Inc 20200117 0 21.9 24.9 21.55 22.84 3967068 22.84 up up correct
TWST.US Twist Bioscience Corporation 20200117 0 22.8 23.895 22.6488 22.74 195268 22.74 down down correct
TXG.US 10x Genomics Inc 20200117 0 86.11 87.7579 80.27 83.63 140668 83.63 down down correct
TXMD.US TherapeuticsMD Inc 20200117 0 2.4 2.44 2.3 2.31 2777856 2.31 down up incorrect
TXN.US Texas Instruments Incorporated 20200117 0 130.76 132.04 130.4397 131.7 5487095 124.9951 up up correct
TXRH.US Texas Roadhouse Inc 20200117 0 57.13 57.91 56.65 57.8 973528 56.6327 up up correct
TYHT.US Shineco Inc 20200117 0 0.625 0.66 0.625 0.6461 198135 5.8149 up up correct
TYME.US Tyme Technologies Inc 20200117 0 2.01 2.04 1.9 1.93 516575 1.93 down down correct
TZOO.US Travelzoo 20200117 0 11.15 11.17 10.79 10.91 30355 10.91 down up incorrect
UAL.US United Airlines Holdings Inc 20200117 0 89.8 90.1 88.96 89.7 4221217 89.7 down down correct
UBCP.US United Bancorp Inc 20200117 0 14.5 14.5 14.3468 14.35 3732 13.2739 down down correct
UBFO.US United Security Bancshares 20200117 0 10.51 10.51 10.29 10.29 17240 9.235 down down correct
UBOH.US United Bancshares Inc 20200117 0 22.9 22.9 22.9 22.9 103 21.7705
UBSI.US United Bankshares Inc 20200117 0 38.33 38.33 37.735 37.79 379406 34.5164 down up incorrect
UBX.US Unity Biotechnology Inc 20200117 0 7.68 7.89 7.2 7.39 244910 7.39 down down correct
UCBI.US United Community Banks Inc 20200117 0 30.44 30.44 29.94 30.33 296129 28.5451 down down correct
UCTT.US Ultra Clean Holdings Inc 20200117 0 25.32 25.4 24.3516 25 416445 25 down down correct
UEIC.US Universal Electronics Inc 20200117 0 54.09 54.58 52 52.73 65649 52.73 down down correct
UEPS.US Net 1 UEPS Technologies Inc 20200117 0 3.74 3.83 3.74 3.75 85340 3.75 up down incorrect
UFCS.US United Fire Group Inc 20200117 0 46.36 46.8 46.14 46.52 51494 43.7338 up up correct
UFPI.US UFP Industries Inc 20200117 0 48.87 49.3 48.01 48.31 209713 47.4359 down up incorrect
UFPT.US UFP Technologies Inc 20200117 0 47.99 48.43 47 47.11 45050 47.11 down down correct
UG.US United 20200117 0 20.05 20.05 19.305 19.41 2889 18.0194 down down correct
UGRO.US urban 20200117 0 1.4 1.4 1.2 1.2 400 7.2 down down correct
UHAL.US AMERCO 20200117 0 385.55 385.775 379.21 380.66 31061 377.5631 down down correct
UIHC.US United Insurance Holdings Corp 20200117 0 10.96 11.02 10.76 10.79 110179 9.9462 down down correct
ULBI.US Ultralife Corporation 20200117 0 7.33 7.44 7.21 7.31 14187 7.31 down up incorrect
ULH.US Universal Logistics Holdings Inc 20200117 0 19.26 19.43 19.09 19.27 59571 18.6935 up down incorrect
ULTA.US Ulta Beauty Inc 20200117 0 278 278.19 271.18 272.89 805475 272.89 down down correct
UMBF.US UMB Financial Corporation 20200117 0 68.78 68.85 67.63 67.85 172958 65.4905 down down correct
UMPQ.US Umpqua Holdings Corporation 20200117 0 18.39 18.45 18.33 18.41 872453 16.7008 up up correct
UNB.US Union Bankshares Inc 20200117 0 37.39 37.39 36.48 36.48 3049 33.1447 down down correct
UNIQX.US UNIQX 20200117 0 26.8 26.8 26.8 26.8 0 24.9244
UNIT.US Uniti Group Inc 20200117 0 7.94 8 7.38 7.465 3064169 6.5893 down down correct
UNTY.US Unity Bancorp Inc 20200117 0 21.75 21.76 21.22 21.35 9769 20.5888 down down correct
UONE.US Urban One Inc 20200117 0 2.0402 2.0402 2.0402 2.0402 96 2.0402
UONEK.US Urban One Inc 20200117 0 1.92 1.92 1.875 1.92 16933 1.92
UPLD.US Upland Software Inc 20200117 0 41.57 41.57 40.54 40.67 157897 40.67 down down correct
UPWK.US Upwork Inc 20200117 0 10.17 10.24 9.96 10.05 1311313 10.05 down down correct
URBN.US Urban Outfitters Inc 20200117 0 26.91 26.97 26.58 26.93 900227 26.93 up up correct
URGN.US UroGen Pharma Ltd 20200117 0 34.86 35 33.33 33.85 245143 33.85 down up incorrect
USAK.US USA Truck Inc 20200117 0 7.96 7.98 7.78 7.83 46102 7.83 down down correct
USAP.US Universal Stainless & Alloy Products Inc 20200117 0 14.3 14.32 13.6832 14 21972 14 down up incorrect
USAU.US U.S. Gold Corp 20200117 0 0.9 0.9 0.8456 0.8456 75079 8.456 down up incorrect
USEG.US U.S. Energy Corp 20200117 0 4.86 5.0632 4.6801 4.997 12758 4.997 up up correct
USIO.US Usio Inc 20200117 0 1.68 1.7316 1.644 1.6882 11213 1.6882 up up correct
USLM.US United States Lime & Minerals Inc 20200117 0 93.96 94.76 93.96 94.45 1922 93.3496 up up correct
USQIX.US USQ Core Real Estate Fund 20200117 0 25.69 25.69 25.69 25.69 0 23.9441
USQSX.US USQ Core Real Estate Fund 20200117 0 25.69 25.69 25.69 25.69 0 23.9449
USWS.US U.S. Well Services Inc 20200117 0 1.88 1.885 1.8 1.83 8114 6.405 down down correct
USWSW.US U.S. Well Services Inc. WT EXP 031524 20200117 0 0.0701 0.0701 0.055 0.055 4556 0.055 down down correct
UTHR.US United Therapeutics Corporation 20200117 0 94.48 94.75 92.5 93.13 482282 93.13 down down correct
UTMD.US Utah Medical Products Inc 20200117 0 105.73 105.8 103.16 105.24 12710 101.0529 down down correct
UTSI.US UTStarcom Holdings Corp 20200117 0 2.86 2.86 2.78 2.85 6444 2.85 down down correct
UVSP.US Univest Financial Corporation 20200117 0 26.91 26.98 26.72 26.87 119165 25.247 down up incorrect
UXIN.US Uxin Limited 20200117 0 2.63 2.66 2.5 2.51 720024 2.51 down down correct
VALU.US Value Line Inc 20200117 0 32.5 32.63 31.69 32.11 2357 30.3378 down up incorrect
VBIV.US VBI Vaccines Inc 20200117 0 1.77 1.77 1.58 1.63 6650204 1.63 down down correct
VBLT.US Vascular Biogenics Ltd 20200117 0 1.41 1.45 1.39 1.43 130980 1.43 up down incorrect
VBNK.US VersaBank Common Shares 20200117 0 5.8193 5.8193 5.8193 5.8193 1966 5.8193
VBTX.US Veritex Holdings Inc 20200117 0 28.61 28.7 28.4 28.45 193180 26.8854 down down correct
VC.US Visteon Corporation 20200117 0 90.03 91.12 88.88 89.51 194630 89.51 down down correct
VCEL.US Vericel Corporation 20200117 0 17.6 17.6 17.33 17.47 413908 17.47 down down correct
VCMIX.US Versus Capital Multi 20200117 0 28.25 28.25 28.25 28.25 0 26.3401
VCNX.US Vaccinex Inc 20200117 0 5.0953 5.11 5 5.0889 4144 5.0889 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20200117 0 25.93 25.93 25.93 25.93 0 24.4184
VCTR.US Victory Capital Holdings Inc 20200117 0 21.82 22.25 21.24 21.35 76168 20.7462 down down correct
VCYT.US Veracyte Inc 20200117 0 30.48 30.86 29.93 30.15 345043 30.15 down down correct
VECO.US Veeco Instruments Inc 20200117 0 16.56 16.74 16.22 16.69 254370 16.69 up up correct
VEON.US VEON Ltd 20200117 0 2.65 2.68 2.62 2.67 2335781 2.4912 up down incorrect
VERB.US Verb Technology Company Inc 20200117 0 1.5 1.5236 1.4 1.44 50956 1.44 down down correct
VERBW.US Verb Technology Company Inc 20200117 0 0.4749 0.48 0.4198 0.4198 24115 0.4198 down down correct
VERI.US Veritone Inc 20200117 0 2.66 2.66 2.45 2.49 487451 2.49 down down correct
VERO.US Venus Concept Inc 20200117 0 6.06 6.06 5.5 5.77 39105 5.77 down down correct
VERU.US Veru Inc 20200117 0 4.1 4.21 4.01 4.19 258071 4.19 up up correct
VERY.US Vericity Inc 20200117 0 12.17 12.6 12.17 12.58 955 12.58 up up correct
VFF.US Village Farms International Inc 20200117 0 6.25 6.45 6.0701 6.14 830791 6.14 down down correct
VFLEX.US VFLEX 20200117 0 25.86 25.86 25.86 25.86 0 23.3123
VG.US Vonage Holdings Corp 20200117 0 9.01 9.01 8.49 8.5 6347732 8.5 down down correct
VIA.US Via Renewables Inc 20200117 0 9.65 9.75 9.59 9.7 54078 8.4032 up up correct
VIAC.US ViacomCBS Inc 20200117 0 40.01 40.11 39.32 39.49 6566547 37.0945 down down correct
VIACA.US ViacomCBS Inc 20200117 0 44.2 44.25 43.22 43.55 30438 41.1934 down down correct
VIASP.US Via Renewables Inc 20200117 0 25.23 25.53 25.23 25.35 9500 21.4787 up up correct
VIAV.US Viavi Solutions Inc 20200117 0 16.02 16.02 15.52 15.68 2647976 15.68 down down correct
VICR.US Vicor Corporation 20200117 0 53.74 54.47 53.74 54.29 181159 54.29 up up correct
VIOT.US Viomi Technology Co. Ltd 20200117 0 8.25 8.97 8.23 8.38 428526 8.38 up up correct
VIR.US Vir Biotechnology Inc 20200117 0 17.5 18.54 16.17 16.38 309516 16.38 down up incorrect
VIRC.US Virco Mfg. Corporation 20200117 0 4.27 4.3063 4.2 4.24 6674 4.24 down down correct
VIRT.US Virtu Financial Inc 20200117 0 15.61 15.7 15.32 15.45 996305 14.2871 down up incorrect
VIRX.US Viracta Therapeutics Inc 20200117 0 5.8 6.2 5.1 5.6 280960 5.6 down down correct
VISL.US Vislink Technologies Inc 20200117 0 0.2838 0.349 0.2752 0.33 2352178 1.98 up up correct
VIVE.US Viveve Medical Inc 20200117 0 10.4 10.4 9.6 9.857 55385 9.857 down down correct
VIVO.US Meridian Bioscience Inc 20200117 0 10.06 10.06 9.8 9.89 162534 9.89 down up incorrect
VJET.US voxeljet AG 20200117 0 1.91 1.9799 1.91 1.9562 7612 9.781 up down incorrect
VKTX.US Viking Therapeutics Inc 20200117 0 7.44 7.44 7.14 7.18 1109885 7.18 down up incorrect
VLCN.US Volcon Inc. Common stock 20200117 0 7.1 7.16 7.06 7.06 0 7.06 down down correct
VLDR.US Velodyne Lidar Inc 20200117 0 10.11 10.11 10.11 10.11 4541 10.11
VLGEA.US Village Super Market Inc 20200117 0 23.04 23.1 22.885 23 42632 21.3908 down down correct
VLY.US Valley National Bancorp 20200117 0 11.52 11.52 11.39 11.46 3475130 10.4916 down down correct
VLYPO.US Valley National Bancorp 20200117 0 26.76 26.9 26.76 26.78 8109 23.9705 up up correct
VLYPP.US Valley National Bancorp 20200117 0 28.4804 29 28.4804 28.7 2432 25.6205 up up correct
VMD.US Viemed Healthcare Inc 20200117 0 5.69 5.69 5.51 5.51 13458 5.51 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20200117 0 15.57 15.57 15.01 15.11 374962 15.11 down up incorrect
VNET.US 21Vianet Group Inc 20200117 0 11 11.25 10.48 10.77 565550 10.77 down down correct
VNOM.US Viper Energy Partners LP 20200117 0 24.69 24.94 23.9 24.09 631855 21.7346 down down correct
VOD.US Vodafone Group Plc 20200117 0 20.17 20.19 19.97 20.09 2420037 17.7803 down down correct
VOXX.US VOXX International Corporation 20200117 0 4.51 4.54 4.39 4.47 15423 4.47 down down correct
VQS.US Viq Solutions Inc 20200117 0 1.61 1.61 1.5 1.5 1420 1.5 down down correct
VRA.US Vera Bradley Inc 20200117 0 11.51 11.59 11.14 11.14 164685 11.14 down up incorrect
VRAY.US ViewRay Inc 20200117 0 2.94 3.14 2.92 3.12 5344702 3.12 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20200117 0 15.97 16.2 15.6 15.91 60560 15.91 down up incorrect
VRDN.US Viridian Therapeutics Inc 20200117 0 0.6635 0.715 0.65 0.66 23532 9.9 down down correct
VREX.US Varex Imaging Corporation 20200117 0 31.9 31.9 31.25 31.32 97500 31.32 down down correct
VRME.US VerifyMe Inc 20200117 0 0.12 0.15 0.1001 0.15 23417 7.5 up up correct
VRNA.US Verona Pharma plc 20200117 0 5.91 5.94 5.65 5.75 204422 5.75 down down correct
VRNS.US Varonis Systems Inc 20200117 0 87.8 87.9 84.96 85.26 977385 28.42 down up incorrect
VRNT.US Verint Systems Inc 20200117 0 58.9253 59.0353 58.0655 58.2255 514332 29.6615 down down correct
VRRM.US Verra Mobility Corporation 20200117 0 15.18 15.29 15.01 15.25 1585981 15.25 up up correct
VRSK.US Verisk Analytics Inc 20200117 0 160.86 161.59 160.07 160.55 549314 158.5767 down down correct
VRSN.US VeriSign Inc 20200117 0 214.04 214.2 212.17 214 510519 214 down up incorrect
VRTS.US Virtus Investment Partners Inc 20200117 0 128.01 129.205 127.18 128.33 58073 123.4855 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20200117 0 236.51 236.51 232.82 235.83 1599342 235.83 down down correct
VS.US Versus Systems Inc 20200117 0 0.1325 0.146 0.1325 0.1405 1052 2.2482 up down incorrect
VSAT.US Viasat Inc 20200117 0 73.89 73.99 72.41 72.77 346449 72.77 down up incorrect
VSEC.US VSE Corporation 20200117 0 35.81 35.81 34.46 34.5 20248 33.7848 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20200117 0 6.54 6.54 6.54 6.54 0 6.0533
VSLCX.US Invesco Senior Loan Fund Class C 20200117 0 6.56 6.56 6.56 6.56 0 6.1599
VSLYX.US If Inv Snr Fnd Y 20200117 0 6.54 6.54 6.54 6.54 0 6.0244
VSTM.US Verastem Inc 20200117 0 1.98 2.03 1.85 1.9 1371479 1.9 down down correct
VTGN.US VistaGen Therapeutics Inc 20200117 0 0.68 0.7475 0.68 0.7253 385643 0.7253 up up correct
VTIQW.US VectoIQ Acquisition Corp. II 20200117 0 0.7 0.74 0.7 0.74 3165 0.74 up down incorrect
VTNR.US Vertex Energy Inc 20200117 0 1.8 1.85 1.75 1.79 78335 1.79 down up incorrect
VTRS.US Viatris Inc 20200117 0 22.02 22.17 21.555 21.66 6404376 21.1666 down down correct
VTSI.US VirTra Inc 20200117 0 4.51 4.51 4.18 4.2524 50504 4.2524 down down correct
VTVT.US vTv Therapeutics Inc 20200117 0 2.21 2.39 2.2 2.37 408009 2.37 up up correct
VUZI.US Vuzix Corporation 20200117 0 1.95 1.99 1.91 1.95 654618 1.95
VVPR.US VivoPower International PLC 20200117 0 1.0805 1.1201 1.07 1.0757 27568 1.0757 down down correct
VWTR.US Vidler Water Resources Inc 20200117 0 10.44 10.44 10.14 10.17 44359 10.17 down down correct
VXRT.US Vaxart Inc 20200117 0 0.4 0.42 0.37 0.3834 243420 0.3834 down down correct
VYGR.US Voyager Therapeutics Inc 20200117 0 14.78 14.78 13.6 13.79 518193 13.79 down down correct
VYNE.US VYNE Therapeutics Inc 20200117 0 27.04 29.92 26.44 26.72 33800 26.72 down up incorrect
VYNT.US Vyant Bio Inc 20200117 0 4.91 4.98 4.77 4.85 28100 4.85 down down correct
WABC.US Westamerica Bancorporation 20200117 0 68.65 69.08 67.52 67.88 118345 64.2001 down down correct
WAFD.US Washington Federal Inc 20200117 0 36.29 36.29 35.575 35.605 371080 33.3953 down up incorrect
WAFU.US Wah Fu Education Group Limited 20200117 0 2.5 2.55 2.32 2.45 18071 2.45 down up incorrect
WASH.US Washington Trust Bancorp Inc 20200117 0 52.5 52.5 51.7301 52.18 30312 47.8208 down down correct
WATT.US Energous Corporation 20200117 0 1.84 2.06 1.82 1.98 2188212 1.98 up up correct
WB.US Weibo Corporation 20200117 0 48.24 48.32 46.36 46.79 3602336 46.79 down down correct
WBA.US Walgreens Boots Alliance Inc 20200117 0 54.69 54.79 54.32 54.41 5048287 50.1864 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20200117 0 27.975 28.0695 27.8818 27.8818 3475 27.8818 down down correct
WDAY.US Workday Inc 20200117 0 183 183.8 180.42 181.06 1735572 181.06 down down correct
WDC.US Western Digital Corporation 20200117 0 69.76 69.8 67.86 68.26 4217124 67.3774 down down correct
WDFC.US WD 20200117 0 191.96 194.075 190.66 193.04 128647 188.8325 up up correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20200117 0 13.51 13.51 13.51 13.51 0 13.3054
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20200117 0 13.83 13.83 13.83 13.83 0 13.6282
WEN.US The Wendy's Company 20200117 0 21.55 21.82 21.53 21.69 1635757 20.9733 up up correct
WERN.US Werner Enterprises Inc 20200117 0 38.52 39 38.12 38.73 502139 38.1024 up down incorrect
WESFX.US Wildermuth Endowment Strategy Fund 20200117 0 13.98 13.98 13.98 13.98 0 13.7766
WETF.US WisdomTree Investments Inc 20200117 0 4.27 4.4 4.2 4.33 5701343 4.1151 up up correct
WEYS.US Weyco Group Inc 20200117 0 23.76 23.76 23.05 23.3 17435 21.4188 down down correct
WFCF.US Where Food Comes From Inc 20200117 0 2 2 1.83 1.83 5388 7.247 down down correct
WHF.US WhiteHorse Finance Inc 20200117 0 14.04 14.06 13.97 14.02 92179 10.9811 down down correct
WHFBZ.US WHFBZ 20200117 0 26.22 26.2722 26.2 26.2 1343 23.0885 down down correct
WHLM.US Wilhelmina International Inc 20200117 0 4 4 4 4 7 4
WHLR.US Wheeler Real Estate Investment Trust Inc 20200117 0 1.7897 1.82 1.78 1.79 14605 1.79 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20200117 0 15 15.105 14.83 15.01 7472 15.01 up up correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20200117 0 11.25 12 11 11.31 7073 11.31 up up correct
WILC.US G. Willi 20200117 0 12.25 12.27 11.85 12.03 155873 11.3449 down down correct
WINA.US Winmark Corporation 20200117 0 201.96 204.03 199.6 200.58 20363 189.0639 down up incorrect
WING.US Wingstop Inc 20200117 0 88.07 93.7347 88.07 93.32 833359 89.0672 up up correct
WINT.US Windtree Therapeutics Inc 20200117 0 4.19 4.19 4.15 4.19 2006 12.57
WIRE.US Encore Wire Corporation 20200117 0 60.05 60.08 59.2 59.31 69495 59.1648 down down correct
WISA.US Summit Wireless Technologies Inc 20200117 0 0.54 0.54 0.48 0.495 253785 9.9 down down correct
WIX.US Wix.com Ltd 20200117 0 143.39 143.39 139.83 140.27 261196 140.27 down down correct
WKHS.US Workhorse Group Inc 20200117 0 3.47 3.5026 3.16 3.29 2255167 3.29 down down correct
WKSP.US Worksport Ltd. Common Stock 20200117 0 0.058 0.058 0.058 0.058 18200 0.058
WLDN.US Willdan Group Inc 20200117 0 35.28 35.555 34.89 34.98 78718 34.98 down up incorrect
WLFC.US Willis Lease Finance Corporation 20200117 0 59.14 59.69 58.55 58.75 5017 58.75 down down correct
WLTW.US Willis Towers Watson Public Limited Company 20200117 0 205.49 206.03 204.04 204.99 822728 200.2145 down down correct
WNEB.US Western New England Bancorp Inc 20200117 0 9.59 9.59 9.35 9.36 30689 8.8414 down down correct
WORX.US SCWorx Corp 20200117 0 2.97 2.97 2.92 2.92 2102 2.92 down down correct
WPRT.US Westport Fuel Systems Inc 20200117 0 2.75 2.77 2.69 2.7 276561 2.7 down down correct
WRAP.US Wrap Technologies Inc 20200117 0 5.83 6.04 5.6624 5.99 135762 5.99 up up correct
WRLD.US World Acceptance Corporation 20200117 0 92.35 92.35 90.8 91.57 47017 91.57 down down correct
WSBC.US WesBanco Inc 20200117 0 37.13 37.13 36.74 36.81 143085 33.6355 down down correct
WSBF.US Waterstone Financial Inc 20200117 0 18.62 18.76 18.43 18.45 43885 16.0822 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20200117 0 18.97 19.16 18.88 19.14 446193 19.14 up down incorrect
WSFS.US WSFS Financial Corporation 20200117 0 43.48 43.49 42.82 42.94 143455 41.843 down up incorrect
WSTG.US Wayside Technology Group Inc 20200117 0 16.394 16.47 16.25 16.25 4356 15.293 down down correct
WTBA.US West Bancorporation Inc 20200117 0 24.74 24.74 23.92 24.32 35496 22.4692 down up incorrect
WTER.US The Alkaline Water Company Inc 20200117 0 1.67 1.67 1.55 1.58 355539 1.58 down down correct
WTFC.US Wintrust Financial Corporation 20200117 0 69.1 69.16 68.47 69 309572 66.301 down down correct
WTFCM.US Wintrust Financial Corporation 20200117 0 29.85 29.85 29.7 29.7 2189 26.6236 down up incorrect
WTRH.US Waitr Holdings Inc 20200117 0 0.4 0.44 0.3802 0.4172 1744089 0.4172 up up correct
WTW.US Weight Watchers International Inc 20200117 0 42.91 42.91 41.62 41.91 20002 41.91 down down correct
WVE.US Wave Life Sciences Ltd 20200117 0 8.11 8.13 7.84 7.88 695397 7.88 down down correct
WVFC.US WVS Financial Corp 20200117 0 16.6599 16.6599 16.6599 16.6599 1497 15.7882
WVVI.US Willamette Valley Vineyards Inc 20200117 0 6.9174 6.98 6.9174 6.9531 2995 6.9531 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20200117 0 4.75 4.75 4.73 4.73 400 4.3971 down down correct
WW.US WW International Inc 20200117 0 42.72 42.99 41.5611 41.93 1649231 41.93 down down correct
WWD.US Woodward Inc 20200117 0 125.64 125.845 124.47 125.3 546662 123.9159 down up incorrect
WYNN.US Wynn Resorts Limited 20200117 0 152.69 153.41 150.72 151.62 2177760 150.3583 down down correct
XAIR.US Beyond Air Inc 20200117 0 6.75 6.9512 6.3 6.65 119637 6.65 down down correct
XBIO.US Xenetic Biosciences Inc 20200117 0 1.51 1.5416 1.5 1.52 155496 1.52 up up correct
XBIT.US XBiotech Inc 20200117 0 24.93 25 23.78 24.3 1315216 24.3 down down correct
XCAPX.US ACAP Strategic Fund 20200117 0 19.55 19.55 19.55 19.55 0 18.7768
XCBFX.US Capstone Church Bond Fund 20200117 0 12 12 12 12 0 12
XCLIX.US XCLIX 20200117 0 10.58 10.58 10.58 10.58 0 10.0724
XCUR.US Exicure Inc 20200117 0 2.49 2.63 2.47 2.49 384032 2.49
XCWPX.US ACAP Strategic Fund Class W Shares 20200117 0 14.51 14.51 14.51 14.51 0 14.51
XEL.US Xcel Energy Inc 20200117 0 65.16 65.48 64.75 65.37 2384308 61.955 up up correct
XELA.US Exela Technologies Inc 20200117 0 0.446 0.4898 0.44 0.4525 2065791 1.3575 up up correct
XELB.US Xcel Brands Inc 20200117 0 1.4525 1.4684 1.4502 1.4502 5410 1.4502 down down correct
XENE.US Xenon Pharmaceuticals Inc 20200117 0 17.59 18.1 17.1544 17.4 201180 17.4 down down correct
XENT.US Intersect ENT Inc 20200117 0 25.08 25.39 24.36 24.45 343489 24.45 down down correct
XERS.US Xeris Pharmaceuticals Inc 20200117 0 6.35 6.37 6.085 6.19 129341 6.19 down up incorrect
XFOR.US X4 Pharmaceuticals Inc 20200117 0 10.35 10.83 10.2 10.32 139924 10.32 down down correct
XGEIX.US Guggenheim Energy & Income Fund 20200117 0 920.63 920.63 920.63 920.63 0 704.3265
XGN.US Exagen Inc 20200117 0 24.43 24.47 22.64 23.5 93889 23.5 down down correct
XILSX.US Pioneer ILS Interval Fund 20200117 0 8.33 8.33 8.33 8.33 0 7.9163
XLNX.US Xilinx Inc 20200117 0 101.89 103.29 101.7604 102.89 3974028 101.1474 up up correct
XLRN.US Acceleron Pharma Inc 20200117 0 56.26 56.72 55.6458 56.14 310826 56.14 down up incorrect
XNCR.US Xencor Inc 20200117 0 38.13 38.73 37.14 37.55 168184 37.55 down down correct
XNET.US Xunlei Limited 20200117 0 5.7 5.76 5.44 5.57 1642953 5.57 down down correct
XOMA.US XOMA Corporation 20200117 0 23.96 24.76 23.56 24.6 57522 24.6 up up correct
XONE.US The ExOne Company 20200117 0 7.06 7.27 7.02 7.05 59329 7.05 down down correct
XP.US XP Inc 20200117 0 38.01 39.89 37.82 38.79 2276678 38.79 up up correct
XPEL.US XPEL Inc 20200117 0 14.79 14.9346 14.75 14.92 81463 14.92 up down incorrect
XPER.US Xperi Holding Corporation 20200117 0 18.72 18.84 18.51 18.71 861218 18.0116 down up incorrect
XPRTX.US Van Kampen Senior Loan Fund Class I 20200117 0 6.54 6.54 6.54 6.54 0 6.0506
XRAY.US DENTSPLY SIRONA Inc 20200117 0 60.02 60.37 59.665 59.96 1045473 59.0855 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20200117 0 37.37 37.48 37 37.33 2329011 34.2237 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20200117 0 11.9 11.9 11.9 11.9 0 11.0469
XSICX.US Voya Senior Income Fund Class 20200117 0 11.87 11.87 11.87 11.87 0 11.12
XSIIX.US ING Senior Incm Fd 20200117 0 11.85 11.85 11.85 11.85 0 10.946
XSILX.US XSILX 20200117 0 10.16 10.16 10.16 10.16 0 9.5627
XSIWX.US ING Senior Incm Fd 20200117 0 11.91 11.91 11.91 11.91 0 11.0054
XSLCX.US Invesco Senior Loan Fund Class 20200117 0 6.54 6.54 6.54 6.54 0 6.54
XSPA.US XpresSpa Group Inc 20200117 0 0.6058 0.87 0.6058 0.7802 242556 2.3406 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20200117 0 1.15 1.15 1.1 1.14 1698372 1.14 down down correct
YELL.US Yellow Corporation 20200117 0 3.21 3.25 2.93 3.05 2125600 3.05 down down correct
YI.US 111 Inc 20200117 0 7.06 7.06 6.455 6.63 35121 6.63 down up incorrect
YJ.US Yunji Inc 20200117 0 5.75 5.85 5.62 5.66 200692 5.66 down down correct
YMAB.US Y 20200117 0 32.88 33.8 32.71 32.97 149190 32.97 up down incorrect
YMTX.US Yumanity Therapeutics Inc 20200117 0 1.97 2 1.9 1.96 98424 39.2 down up incorrect
YNDX.US Yandex N.V 20200117 0 44.63 45.46 44.34 45.4 3327556 45.4 up up correct
YORW.US The York Water Company 20200117 0 47.51 48 47.25 47.89 26901 46.5498 up down incorrect
YTEN.US Yield10 Bioscience Inc 20200117 0 6.9 7.7 6.36 6.8 292248 6.8 down down correct
YTRA.US Yatra Online Inc 20200117 0 3.45 3.47 3.42 3.45 88138 3.45
YVR.US Liquid Media Group Ltd 20200117 0 1.82 1.8481 1.72 1.72 21754 1.72 down down correct
YY.US JOYY Inc 20200117 0 65.83 66.14 64.77 66.09 1112958 63.4812 up up correct
Z.US Zillow Group Inc 20200117 0 47.26 48.01 47.02 47.96 3008477 47.96 up up correct
ZBRA.US Zebra Technologies Corporation 20200117 0 252.75 254.27 250.86 252.74 399078 252.74 down up incorrect
ZD.US Ziff Davis Inc. 20200117 0 103.84 103.84 102.31 102.42 283430 102.42 down down correct
ZEST.US Ecoark Holdings Inc. Common Stock 20200117 0 0.96 0.96 0.91 0.95 153031 0.95 down down correct
ZEUS.US Olympic Steel Inc 20200117 0 16.18 16.45 15.75 16.03 36902 15.8707 down down correct
ZG.US Zillow Group Inc 20200117 0 47.23 47.7 46.76 47.66 488236 47.66 up up correct
ZGNX.US Zogenix Inc 20200117 0 57 57.22 54.83 54.98 639446 54.98 down down correct
ZION.US Zions Bancorporation National Association 20200117 0 50.92 51.21 50.495 50.74 1835021 47.6755 down down correct
ZIONL.US ZIONL 20200117 0 30.27 31.07 29.95 31.06 3500 27.4039 up up correct
ZIONO.US Zions Bancorporation National Association 20200117 0 28.43 28.63 28.13 28.16 3500 25.0835 down down correct
ZIONP.US Zions Bancorporation National Association 20200117 0 24.701 24.7808 24.62 24.64 2791 22.6578 down down correct
ZIOP.US ZIOPHARM Oncology Inc 20200117 0 5 5.03 4.615 4.64 2071991 4.64 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20200117 0 0.1468 0.157 0.1452 0.1563 73321 0.1563 up up correct
ZIXI.US Zix Corporation 20200117 0 8.11 8.1116 7.66 7.805 771823 7.805 down down correct
ZKIN.US ZK International Group Co. Ltd 20200117 0 1.69 1.71 1.6617 1.68 75833 1.68 down down correct
ZLAB.US Zai Lab Limited 20200117 0 51.79 53.48 51.23 53.1 412414 53.1 up up correct
ZM.US Zoom Video Communications Inc 20200117 0 76.66 76.9 75.49 75.56 1357419 75.56 down down correct
ZNGA.US Zynga Inc 20200117 0 6.83 6.84 6.63 6.67 23112582 6.67 down down correct
ZS.US Zscaler Inc 20200117 0 62 62.29 58.91 59.43 3098864 59.43 down down correct
ZSAN.US Zosano Pharma Corporation 20200117 0 1.49 1.5 1.45 1.465 191714 1.465 down down correct
ZUMZ.US Zumiez Inc 20200117 0 34.36 34.71 34.18 34.53 349100 34.53 up up correct
ZVO.US Zovio Inc 20200117 0 1.81 1.87 1.76 1.79 58353 1.79 down down correct
ZVZZT.US NASDAQ TEST STOCK 20200117 0 10.02 11.01 9.99 11.01 1018117 11.01 up up correct
ZYNE.US Zynerba Pharmaceuticals Inc 20200117 0 6.06 6.1 5.63 5.7 808473 5.7 down down correct
ZYXI.US Zynex Inc 20200117 0 10.72 10.75 10.4 10.69 193434 10.69 down down correct

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