CollectAI

close-nasdaq_stocks

2020/02/10

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20200210 0 10.88 10.88 10.88 10.88 0 10.0523
AACG.US ATA Creativity Global 20200210 0 1.04 1.1226 1.04 1.1008 19361 1.1008 up up correct
AADI.US Aadi Bioscience Inc 20200210 0 10.71 10.71 9 9.5985 35915 9.5985 down down correct
AAIDX.US AAIDX 20200210 0 25.1 25.1 25.1 25.1 0 22.5776
AAL.US American Airlines Group Inc 20200210 0 28.19 28.81 27.98 28.79 15134340 28.79 up down incorrect
AAME.US Atlantic American Corporation 20200210 0 2.0501 2.0501 2.0501 2.0501 5796 2.0395
AAOI.US Applied Optoelectronics Inc 20200210 0 11.21 11.5198 11.01 11.3 566629 11.3 up up correct
AAON.US AAON Inc 20200210 0 54.02 54.95 53.7575 54.865 131043 54.2298 up up correct
AAPL.US Apple Inc 20200210 0 314.18 321.55 313.85 321.55 27337215 79.3989 up down incorrect
AATC.US Image Sensing Systems Inc 20200210 0 5.42 5.48 5.36 5.45 15300 5.1857 up up correct
AAWW.US Atlas Air Worldwide Holdings Inc 20200210 0 27.3 27.4754 26.63 26.93 494733 26.93 down down correct
ABCB.US Ameris Bancorp 20200210 0 41.08 41.5 40.92 41.43 172967 40.0848 up up correct
ABEO.US Abeona Therapeutics Inc 20200210 0 2.6 2.94 2.6 2.93 3094757 2.93 up down incorrect
ABIO.US ARCA biopharma Inc 20200210 0 5.65 5.79 5.5 5.52 18372 5.52 down down correct
ABMD.US Abiomed Inc 20200210 0 187.19 187.74 172.5 174.08 1425950 174.08 down down correct
ABST.US Absolute Software Corporation 20200210 0 7.77 7.78 7.72 7.72 4400 7.4331 down down correct
ABTX.US Allegiance Bancshares Inc 20200210 0 38.3 38.3 37.9 38.18 87382 37.2225 down down correct
ABUS.US Arbutus Biopharma Corporation 20200210 0 2.75 3.25 2.7 3.195 1355700 3.195 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20200210 0 2.88 2.9 2.88 2.9 1200 2.9 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20200210 0 41.67 43.6 41.16 43.49 930060 43.49 up up correct
ACB.US Aurora Cannabis Inc 20200210 0 1.65 1.68 1.55 1.56 2546353 18.72 down down correct
ACBI.US Atlantic Capital Bancshares Inc 20200210 0 18.87 19.17 18.79 19.12 70747 19.12 up down incorrect
ACER.US Acer Therapeutics Inc 20200210 0 4.53 4.99 4.49 4.8 105659 4.8 up up correct
ACET.US Adicet Bio Inc 20200210 0 1.4 1.4164 1.37 1.38 70273 9.66 down down correct
ACGL.US Arch Capital Group Ltd 20200210 0 46.18 46.84 46.05 46.78 1277031 46.78 up up correct
ACGLO.US Arch Capital Group Ltd 20200210 0 26.65 26.69 26.6001 26.63 28754 23.9715 down down correct
ACHC.US Acadia Healthcare Company Inc 20200210 0 32.95 33.38 32.91 33.29 752556 33.29 up up correct
ACHV.US Achieve Life Sciences Inc 20200210 0 0.531 0.54 0.51 0.5226 1177927 10.452 down down correct
ACIU.US AC Immune SA 20200210 0 9.4 9.46 8.88 8.97 214113 8.97 down down correct
ACIW.US ACI Worldwide Inc 20200210 0 34.39 35.25 34.34 35.21 266394 35.21 up up correct
ACLS.US Axcelis Technologies Inc 20200210 0 26.43 28.43 26.43 28.38 414890 28.38 up up correct
ACMR.US ACM Research Inc 20200210 0 36.06 42 35.86 41.59 1098438 41.59 up up correct
ACNB.US ACNB Corporation 20200210 0 36.6 36.6 33.85 35.48 31475 32.9427 down down correct
ACOR.US Acorda Therapeutics Inc 20200210 0 2.04 2.06 1.99 2.005 160782 12.03 down up incorrect
ACRS.US Aclaris Therapeutics Inc 20200210 0 1.28 1.29 1.2 1.27 192879 1.27 down down correct
ACRX.US AcelRx Pharmaceuticals Inc 20200210 0 1.67 1.71 1.67 1.69 333546 1.69 up up correct
ACST.US Acasti Pharma Inc 20200210 0 0.51 0.6199 0.477 0.5707 2028895 4.5656 up up correct
ACTG.US Acacia Research Corporation 20200210 0 2.47 2.5 2.46 2.47 60831 2.47
ADAP.US Adaptimmune Therapeutics plc 20200210 0 4.06 4.22 4.01 4.19 269479 4.19 up up correct
ADBE.US Adobe Inc 20200210 0 365.44 370.81 365.22 370 2427076 370 up down incorrect
ADES.US Advanced Emissions Solutions Inc 20200210 0 11.5 12.02 11.44 11.94 124304 11.701 up down incorrect
ADI.US Analog Devices Inc 20200210 0 110.91 112.9 110.45 112.9 1813906 108.8052 up up correct
ADIL.US Adial Pharmaceuticals Inc 20200210 0 1.824 1.88 1.4 1.61 152314 1.61 down down correct
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20200210 0 0.08 0.1399 0.08 0.135 3105 0.135 up up correct
ADMA.US ADMA Biologics Inc 20200210 0 3.33 3.46 3.33 3.46 2000387 3.46 up up correct
ADMP.US Adamis Pharmaceuticals Corporation 20200210 0 0.6959 0.7015 0.68 0.7015 365442 0.7015 up up correct
ADMS.US Adamas Pharmaceuticals Inc 20200210 0 5.46 5.62 5.46 5.54 113526 5.54 up down incorrect
ADN.US Advent Technologies Holdings Inc 20200210 0 10.19 10.22 10.19 10.19 556400 10.19
ADNWW.US Advent Technologies Holdings Inc 20200210 0 0.42 0.43 0.415 0.4296 5300 0.4296 up down incorrect
ADP.US Automatic Data Processing Inc 20200210 0 178.66 179.815 178.31 179.36 2153756 171.8369 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20200210 0 32.2 32.4 30.81 31.33 831200 31.33 down up incorrect
ADSK.US Autodesk Inc 20200210 0 207.24 207.76 205.34 206.1 1556983 206.1 down down correct
ADTN.US ADTRAN Inc 20200210 0 8.58 8.725 8.4 8.61 304256 8.1764 up up correct
ADUS.US Addus HomeCare Corporation 20200210 0 99.57 100.05 99.06 100 66399 100 up up correct
ADV.US Advantage Solutions Inc 20200210 0 10.775 10.775 10.775 10.775 0 10.775
ADVM.US Adverum Biotechnologies Inc 20200210 0 12 14.2899 10.88 12.05 9221936 12.05 up up correct
ADXS.US Advaxis Inc 20200210 0 0.875 1.09 0.86 1.07 15991543 1.07 up down incorrect
AEGN.US Aegion Corporation 20200210 0 20.93 21.48 20.92 21.48 73793 21.48 up up correct
AEHL.US Antelope Enterprise Holdings Limited 20200210 0 0.68 0.68 0.65 0.6598 41750 1.9794 down down correct
AEHR.US Aehr Test Systems 20200210 0 1.97 2.0312 1.97 2.01 40884 2.01 up up correct
AEIS.US Advanced Energy Industries Inc 20200210 0 70.53 71.93 70.21 71.84 490894 71.5328 up up correct
AEP.US American Electric Power Company Inc 20200210 0 101.67 101.98 101.21 101.92 1541038 95.9273 up up correct
AEPPL.US American Electric Power Company Inc. Corporate Unit 20200210 0 57.2 57.84 57.2 57.84 387100 51.098 up up correct
AERI.US Aerie Pharmaceuticals Inc 20200210 0 20.38 20.615 19.84 20.5 482747 20.5 up up correct
AESE.US Allied Esports Entertainment Inc 20200210 0 2.64 2.64 2.1 2.1688 125558 2.1688 down down correct
AEY.US ADDvantage Technologies Group Inc 20200210 0 2.94 3.0005 2.93 2.95 145414 2.95 up up correct
AEYE.US AudioEye Inc 20200210 0 4.94 5.2 4.89 5.1 9556 5.1 up up correct
AEZS.US Aeterna Zentaris Inc 20200210 0 1.14 1.14 1.1003 1.12 48779 1.12 down down correct
AFBI.US Affinity Bancshares Inc 20200210 0 13.0009 13.0119 13.0009 13.0119 362 13.0119 up down incorrect
AFIN.US American Finance Trust Inc 20200210 0 13.25 13.38 13.19 13.24 291091 11.2773 down down correct
AFINP.US American Finance Trust Inc 20200210 0 25.71 25.74 25.671 25.71 41500 22.3604
AFMD.US Affimed N.V 20200210 0 2.66 2.76 2.6108 2.74 297326 2.74 up up correct
AFYA.US Afya Limited 20200210 0 27.32 27.32 26.86 27.18 1196198 27.18 down down correct
AGBAW.US AGBA Acquisition Limited 20200210 0 0.0701 0.0701 0.0701 0.0701 100 0.0701
AGEN.US Agenus Inc 20200210 0 3.6 3.765 3.58 3.74 1334106 3.74 up up correct
AGFS.US AgroFresh Solutions Inc 20200210 0 2.31 2.33 2.155 2.17 37324 2.17 down down correct
AGIL.US AgileThought Inc 20200210 0 9.85 9.85 9.8 9.85 500100 9.85
AGIO.US Agios Pharmaceuticals Inc 20200210 0 48.14 48.72 47.675 48.56 364087 48.56 up up correct
AGLE.US Aeglea BioTherapeutics Inc 20200210 0 7.73 8.27 7.73 8.27 31926 8.27 up down incorrect
AGMH.US AGM Group Holdings Inc 20200210 0 15.34 15.69 15.28 15.42 4139 15.42 up up correct
AGNC.US AGNC Investment Corp 20200210 0 19.35 19.35 18.96 19.03 6935338 15.9266 down down correct
AGNCM.US AGNC Investment Corp 20200210 0 26.1 26.1382 26.06 26.06 22467 22.9391 down down correct
AGNCN.US AGNC Investment Corp 20200210 0 26.33 26.33 26.22 26.23 10773 23.107 down down correct
AGNCO.US AGNC Investment Corp 20200210 0 26 26.03 26 26.01 59440 23.0248 up up correct
AGNCP.US AGNC Investment Corp. 20200210 0 24.96 25 24.91 24.92 918834 22.265 down up incorrect
AGRX.US Agile Therapeutics Inc 20200210 0 4.05 4.16 3.96 4.01 3766342 4.01 down down correct
AGTC.US Applied Genetic Technologies Corporation 20200210 0 5.14 5.3193 5 5 1056675 5 down down correct
AGYS.US Agilysys Inc 20200210 0 35.97 36.68 35.82 36.6 132030 36.6 up up correct
AHCO.US AdaptHealth Corp 20200210 0 15.65 16.375 15.34 16 25458 16 up up correct
AHPI.US Allied Healthcare Products Inc 20200210 0 2.14 2.67 2.08 2.54 785970 2.54 up up correct
AIH.US Aesthetic Medical International Holdings Group Limited 20200210 0 7.78 8.15 7.78 7.99 63714 7.99 up up correct
AIHS.US Senmiao Technology Limited 20200210 0 0.566 0.588 0.5 0.575 103139 0.575 up down incorrect
AIKI.US AIkido Pharma Inc 20200210 0 1.0089 1.0465 1.0089 1.0465 27241 1.0465 up up correct
AIMC.US Altra Industrial Motion Corp 20200210 0 34.85 35.09 34.58 34.78 186934 34.1135 down down correct
AINV.US Apollo Investment Corporation 20200210 0 17.03 17.05 16.96 17.04 427247 13.1062 up up correct
AIRG.US Airgain Inc 20200210 0 8.8 8.87 8.65 8.85 40839 8.85 up up correct
AIRT.US Air T Inc 20200210 0 19.91 19.92 19.74 19.91 2254 19.91
AIRTP.US Air T Inc 20200210 0 25.096 25.188 25.096 25.12 4000 21.2888 up up correct
AKAM.US Akamai Technologies Inc 20200210 0 95.66 96.17 95.18 95.76 1387078 95.76 up up correct
AKBA.US Akebia Therapeutics Inc 20200210 0 8.55 9.05 8.445 9 1422459 9 up up correct
AKRO.US Akero Therapeutics Inc 20200210 0 27.17 27.215 26.24 26.92 90435 26.92 down up incorrect
AKTS.US Akoustis Technologies Inc 20200210 0 7.25 7.4 7.16 7.355 354174 7.355 up up correct
AKTX.US Akari Therapeutics Plc 20200210 0 1.82 1.829 1.79 1.8 44163 1.8 down down correct
ALAC.US Alberton Acquisition Corporation 20200210 0 10.49 10.5 10.48 10.49 109457 10.49
ALBO.US Albireo Pharma Inc 20200210 0 22.76 24.29 22.76 24.01 136196 24.01 up up correct
ALCO.US Alico Inc 20200210 0 36.44 37.08 35.44 35.71 25063 33.9716 down down correct
ALDX.US Aldeyra Therapeutics Inc 20200210 0 5.31 5.42 5.26 5.325 81864 5.325 up up correct
ALEC.US Alector Inc 20200210 0 35.49 35.675 28.05 29.26 1811496 29.26 down down correct
ALGN.US Align Technology Inc 20200210 0 257.75 259.35 253.21 259.03 766894 259.03 up up correct
ALGT.US Allegiant Travel Company 20200210 0 162.76 162.78 158.98 159.9 193012 159.0453 down down correct
ALIM.US Alimera Sciences Inc 20200210 0 6.78 6.8 6.4 6.4 7642 6.4 down down correct
ALJJ.US ALJ Regional Holdings Inc 20200210 0 1.1708 1.1708 1.15 1.15 12976 1.15 down up incorrect
ALKS.US Alkermes plc 20200210 0 18.92 19.25 18.86 19.1 837021 19.1 up up correct
ALLK.US Allakos Inc 20200210 0 69.87 70.43 68.99 69.73 214159 69.73 down down correct
ALLO.US Allogene Therapeutics Inc 20200210 0 23.79 24.17 23.42 23.9 356582 23.9 up up correct
ALLT.US Allot Ltd 20200210 0 12.18 12.55 12.0528 12.42 240758 12.42 up down incorrect
ALNA.US Allena Pharmaceuticals Inc 20200210 0 2.59 2.635 2.43 2.49 285712 2.49 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20200210 0 124.75 133 124.27 131.5 1496829 131.5 up up correct
ALOT.US AstroNova Inc 20200210 0 13.01 13.045 12.76 12.89 15384 12.7725 down down correct
ALPN.US Alpine Immune Sciences Inc 20200210 0 2.93 3.09 2.91 2.91 2345 2.91 down up incorrect
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20200210 0 0.075 0.0816 0.073 0.0756 1422581 0.0756 up up correct
ALRM.US Alarm.com Holdings Inc 20200210 0 45.32 47.33 45.32 47.13 464162 47.13 up up correct
ALRN.US Aileron Therapeutics Inc 20200210 0 0.7435 0.7435 0.7012 0.7176 45793 0.7176 down down correct
ALRS.US Alerus Financial Corporation 20200210 0 21.62 21.97 21.35 21.96 16578 20.8954 up down incorrect
ALT.US Altimmune Inc 20200210 0 1.83 1.83 1.76 1.79 153385 1.79 down down correct
ALTM.US Altus Midstream Company 20200210 0 1.96 2 1.92 1.98 18162 36.0585 up up correct
ALTO.US Alto Ingredients Inc 20200210 0 0.52 0.57 0.52 0.565 156321 0.565 up up correct
ALTR.US Altair Engineering Inc 20200210 0 38.97 39 38.23 38.31 133000 38.31 down down correct
ALYA.US Alithya Group Inc 20200210 0 3.14 3.14 3.0496 3.1 2076 3.1 down down correct
AMAL.US Amalgamated Financial Corp 20200210 0 18.42 19.1 18.39 18.76 61782 17.9454 up up correct
AMAT.US Applied Materials Inc 20200210 0 61.08 62.96 61.08 62.92 5121109 61.6443 up up correct
AMBA.US Ambarella Inc 20200210 0 61.63 62.98 61.47 62.8 242449 62.8 up up correct
AMCX.US AMC Networks Inc 20200210 0 37.57 37.8579 37.09 37.4 231607 37.4 down down correct
AMD.US Advanced Micro Devices Inc 20200210 0 49.47 52.3 49.35 52.26 60971719 52.26 up up correct
AMED.US Amedisys Inc 20200210 0 188.8 192.74 188.415 192.67 143647 192.67 up up correct
AMEH.US Apollo Medical Holdings Inc 20200210 0 18.51 18.64 18.36 18.59 20788 18.59 up down incorrect
AMGN.US Amgen Inc 20200210 0 228.15 228.96 226.26 227.42 2144696 214.6621 down down correct
AMKR.US Amkor Technology Inc 20200210 0 11.08 11.61 10.95 11.55 2878660 11.4377 up up correct
AMNB.US American National Bankshares Inc 20200210 0 35.54 35.87 35.24 35.48 12036 33.0141 down down correct
AMOT.US Allied Motion Technologies Inc 20200210 0 44.32 46.02 44.32 45.69 23456 30.2699 up down incorrect
AMPG.US AmpliTech Group Inc 20200210 0 0.0671 0.0671 0.059 0.0599 967032 1.198 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20200210 0 19.9 20.12 19.84 19.86 109285 19.86 down up incorrect
AMRK.US A 20200210 0 9.02 9.03 8.7 8.7 4074 7.9048 down up incorrect
AMRN.US Amarin Corporation plc 20200210 0 17.76 18.07 17.17 17.92 6914244 17.92 up up correct
AMRS.US Amyris Inc 20200210 0 3.3 3.4693 3.2 3.36 2177565 3.36 up up correct
AMSC.US American Superconductor Corporation 20200210 0 7.08 7.36 6.975 7.24 300841 7.24 up down incorrect
AMSF.US AMERISAFE Inc 20200210 0 68.06 68.75 67.94 68.7 45070 58.4692 up down incorrect
AMSWA.US American Software Inc 20200210 0 14.76 15.005 14.59 14.7 62584 14.1295 down down correct
AMTB.US Amerant Bancorp Inc 20200210 0 18.5 19.27 18.5 19.27 12970 19.237 up down incorrect
AMTBB.US Amerant Bancorp Inc 20200210 0 14.34 14.34 14.2 14.32 1402 14.32 down down correct
AMTX.US Aemetis Inc 20200210 0 0.83 0.85 0.757 0.8155 21216 0.8155 down up incorrect
AMWD.US American Woodmark Corporation 20200210 0 113.5 114.61 112.8499 114.49 76240 114.49 up up correct
AMZN.US Amazon.com Inc 20200210 0 2085.01 2135.6 2084.96 2133.91 5056235 2133.91 up up correct
ANAB.US AnaptysBio Inc 20200210 0 15.46 15.74 15.15 15.42 357454 15.42 down down correct
ANAT.US American National Group Inc 20200210 0 107.87 108.45 106.49 107.2 16785 100.8015 down down correct
ANDE.US The Andersons Inc 20200210 0 24.01 24.2482 23.64 23.91 135918 22.5962 down down correct
ANGI.US Angi Inc 20200210 0 8.24 8.43 7.99 8.36 2111771 8.36 up up correct
ANGO.US AngioDynamics Inc 20200210 0 13.14 13.19 12.61 12.7 289948 12.7 down down correct
ANIK.US Anika Therapeutics Inc 20200210 0 41.24 42.02 41.225 41.87 122002 41.87 up up correct
ANIP.US ANI Pharmaceuticals Inc 20200210 0 64.86 66.68 64.86 66.01 51884 66.01 up up correct
ANIX.US Anixa Biosciences Inc 20200210 0 3.34 3.49 3.305 3.42 40305 3.42 up up correct
ANPC.US AnPac Bio 20200210 0 10.41 10.41 9.93 9.95 4440 9.95 down down correct
ANSS.US ANSYS Inc 20200210 0 283.22 287.73 281.3037 286.52 471367 286.52 up up correct
ANTE.US AirNet Technology Inc 20200210 0 1 1.005 0.972 0.972 16073 0.972 down up incorrect
ANY.US Sphere 3D Corp 20200210 0 0.82 0.895 0.8 0.83 104927 0.83 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20200210 0 10.52 10.65 10.52 10.57 157459 10.57 up up correct
APA.US APA Corporation 20200210 0 27.88 28.015 27.455 27.97 3010302 27.581 up up correct
APDN.US Applied DNA Sciences Inc 20200210 0 3.85 3.89 3.49 3.62 363435 3.62 down down correct
APEI.US American Public Education Inc 20200210 0 23.76 23.91 23.54 23.63 53299 23.63 down down correct
APEN.US Apollo Endosurgery Inc 20200210 0 3.2 3.2 3.035 3.19 11738 3.19 down down correct
APLS.US Apellis Pharmaceuticals Inc 20200210 0 42.45 45.04 42.45 44.33 850341 44.33 up up correct
APLT.US Applied Therapeutics Inc 20200210 0 53.74 55.151 52.5272 53.78 234428 53.78 up up correct
APM.US Aptorum Group Limited 20200210 0 14.9656 18.25 14.9656 15.7 30106 15.7 up up correct
APOG.US Apogee Enterprises Inc 20200210 0 32.55 32.93 32.47 32.55 106762 31.0688
APOP.US Cellect Biotechnology Ltd 20200210 0 2.34 2.43 2.23 2.265 90855 9.06 down up incorrect
APPF.US AppFolio Inc 20200210 0 136.91 137.82 136.28 136.69 62243 136.69 down down correct
APPN.US Appian Corporation 20200210 0 53.25 54.77 53.25 54.55 463784 54.55 up down incorrect
APPS.US Digital Turbine Inc 20200210 0 6.09 6.56 6.08 6.46 3512414 6.46 up up correct
APRE.US Aprea Therapeutics Inc 20200210 0 35.35 36.25 34.06 34.8 46652 34.8 down down correct
APTO.US Aptose Biosciences Inc 20200210 0 7.03 7.74 6.8906 7.54 1145903 7.54 up up correct
APTX.US Aptinyx Inc 20200210 0 3.66 3.79 3.6142 3.65 187034 3.65 down down correct
APVO.US Aptevo Therapeutics Inc 20200210 0 0.495 0.5198 0.49 0.5021 274798 7.0294 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20200210 0 1.35 1.4433 1.3459 1.44 13495 1.44 up down incorrect
APYX.US Apyx Medical Corporation 20200210 0 7.58 7.91 7.58 7.89 48527 7.89 up up correct
AQB.US AquaBounty Technologies Inc 20200210 0 1.94 1.94 1.71 1.72 312905 1.72 down down correct
AQMS.US Aqua Metals Inc 20200210 0 0.8 0.81 0.75 0.7699 282562 0.7699 down down correct
AQST.US Aquestive Therapeutics Inc 20200210 0 4.2 4.7699 3.99 4.67 2248338 4.67 up up correct
ARAV.US Aravive Inc 20200210 0 9.71 9.97 9.62 9.67 102447 9.67 down down correct
ARAY.US Accuray Incorporated 20200210 0 3.45 3.54 3.37 3.41 528406 3.41 down down correct
ARCB.US ArcBest Corporation 20200210 0 22.86 23.27 22.71 23.16 254863 22.855 up up correct
ARCC.US Ares Capital Corporation 20200210 0 19.22 19.23 19.1 19.2 1400146 15.887 down down correct
ARCE.US Arco Platform Limited 20200210 0 52.91 53.38 49.8701 50.25 123362 50.25 down up incorrect
ARCT.US Arcturus Therapeutics Holdings Inc 20200210 0 11.93 12.52 11.93 12.27 64875 12.27 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20200210 0 6.08 6.27 6.08 6.11 5999 6.11 up up correct
ARDX.US Ardelyx Inc 20200210 0 7.33 7.58 7.21 7.33 1810714 7.33
AREC.US American Resources Corporation 20200210 0 0.5216 0.5476 0.47 0.528 55229 0.528 up up correct
ARGX.US argenx SE 20200210 0 155.12 158.525 155.04 157.46 67092 157.46 up up correct
ARKR.US Ark Restaurants Corp 20200210 0 21.75 22.3076 21.75 22.3076 660 21.9646 up up correct
ARLP.US Alliance Resource Partners L.P 20200210 0 8.66 8.72 8.11 8.2 996981 7.8227 down up incorrect
ARNA.US Arena Pharmaceuticals Inc 20200210 0 51.18 52.435 50.68 51.98 599215 51.98 up down incorrect
AROW.US Arrow Financial Corporation 20200210 0 34.97 35.58 34.84 35.52 12177 33.318 up up correct
ARQT.US Arcutis Biotherapeutics Inc 20200210 0 26.83 27.725 25.53 26.5 90931 26.5 down down correct
ARTL.US Artelo Biosciences Inc 20200210 0 2.06 2.06 1.65 1.71 127889 1.71 down down correct
ARTLW.US Artelo Biosciences Inc 20200210 0 0.405 0.407 0.33 0.393 12600 0.393 down down correct
ARTNA.US Artesian Resources Corporation 20200210 0 37.07 37.65 37.07 37.3 6390 35.5815 up up correct
ARTW.US Art's 20200210 0 2.0054 2.1999 2.0005 2.15 122327 2.15 up up correct
ARVN.US Arvinas Inc 20200210 0 51 52.38 50.71 52.36 460686 52.36 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20200210 0 40.35 43.3 39.61 42.85 1577207 42.85 up up correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20200210 0 24.79 24.79 24.79 24.79 0 20.9779
ASLEW.US AerSale Corporation 20200210 0 0.75 0.75 0.75 0.75 5500 0.75
ASLN.US ASLAN Pharmaceuticals Limited 20200210 0 2.21 2.24 2.07 2.11 278679 2.11 down down correct
ASMB.US Assembly Biosciences Inc 20200210 0 20.4 20.68 20.3 20.53 291035 20.53 up down incorrect
ASML.US ASML Holding N.V 20200210 0 304.04 309.7 304 309.68 373030 305.2464 up down incorrect
ASPS.US Altisource Portfolio Solutions S.A 20200210 0 19.49 19.6 19.36 19.55 49249 19.55 up up correct
ASPU.US Aspen Group Inc 20200210 0 10.12 10.2079 9.99 10.05 145611 10.05 down up incorrect
ASRT.US Assertio Holdings Inc 20200210 0 1.52 1.53 1.29 1.36 4536184 5.44 down down correct
ASRV.US AmeriServ Financial Inc 20200210 0 4.13 4.15 4.1218 4.14 10726 3.9344 up up correct
ASTC.US Astrotech Corporation 20200210 0 2.05 2.0582 1.77 1.85 29542 1.85 down down correct
ASTE.US Astec Industries Inc 20200210 0 44.36 44.58 43.96 44.07 61313 43.2537 down down correct
ASTS.US AST SpaceMobile Inc 20200210 0 10 10.01 9.99 10.01 121300 10.01 up up correct
ASUR.US Asure Software Inc 20200210 0 8.4 8.555 8.33 8.39 60651 8.39 down down correct
ASYS.US Amtech Systems Inc 20200210 0 5.55 5.61 5.175 5.19 206763 5.19 down down correct
ATAX.US America First Multifamily Investors L.P 20200210 0 7.94 7.94 7.9 7.92 77016 7.0663 down up incorrect
ATCX.US Atlas Technical Consultants Inc 20200210 0 10.15 10.3 9.8 10.1047 96778 10.1047 down down correct
ATEC.US Alphatec Holdings Inc 20200210 0 6.7 6.75 6.63 6.66 315909 6.66 down down correct
ATER.US Aterian Inc 20200210 0 4.37 4.409 4.313 4.409 1500 4.409 up down incorrect
ATEX.US Anterix Inc 20200210 0 47.32 48.33 46.7729 47.42 69238 47.42 up up correct
ATHE.US Alterity Therapeutics Limited 20200210 0 0.9 0.9 0.7538 0.805 92795 0.805 down down correct
ATHX.US Athersys Inc 20200210 0 1.37 1.37 1.315 1.34 526327 1.34 down up incorrect
ATIF.US ATIF Holdings Limited 20200210 0 1.71 1.78 1.6962 1.73 4770 1.73 up down incorrect
ATLC.US Atlanticus Holdings Corporation 20200210 0 16.87 18.28 15.55 16.4 117819 16.4 down down correct
ATLO.US Ames National Corporation 20200210 0 26.86 27 26.75 27 5724 24.9382 up up correct
ATMH.US All Things Mobile Analytic Inc 20200210 0 0.0013 0.0014 0.0012 0.0013 192450 0.0013
ATNI.US ATN International Inc 20200210 0 58.55 59.34 58.33 59.13 27383 57.7116 up up correct
ATNX.US Athenex Inc 20200210 0 14.47 14.895 14.44 14.71 314625 14.71 up down incorrect
ATOM.US Atomera Incorporated 20200210 0 4.27 5.45 4.27 4.89 299131 4.89 up up correct
ATOS.US Atossa Therapeutics Inc 20200210 0 1.51 1.52 1.445 1.4484 73653 1.4484 down up incorrect
ATRA.US Atara Biotherapeutics Inc 20200210 0 13.3 14.38 12.8 14.37 598207 14.37 up up correct
ATRC.US AtriCure Inc 20200210 0 40.32 41.59 40.32 41.59 244702 41.59 up up correct
ATRI.US Atrion Corporation 20200210 0 678.9 746.4 675.75 687.02 9212 672.5235 up up correct
ATRO.US Astronics Corporation 20200210 0 25.44 25.825 25.28 25.64 147394 25.64 up up correct
ATRS.US Antares Pharma Inc 20200210 0 3.68 3.74 3.63 3.69 842928 3.69 up up correct
ATSG.US Air Transport Services Group Inc 20200210 0 21.63 21.75 21.435 21.55 144274 21.55 down down correct
ATVI.US Activision Blizzard Inc 20200210 0 61.42 61.945 60.77 61.63 5279576 60.9323 up down incorrect
ATXI.US Avenue Therapeutics Inc 20200210 0 11.1 11.44 10.29 11.32 65094 11.32 up down incorrect
ATXS.US Astria Therapeutics Inc 20200210 0 32.22 32.64 31.8 31.86 14117 31.86 down down correct
ATY.US AcuityAds Holdings Inc. Common Shares 20200210 0 1.143 1.16 1.12 1.16 3300 1.16 up down incorrect
AUB.US Atlantic Union Bankshares Corporation 20200210 0 34.61 34.91 34.55 34.9 148049 32.8891 up up correct
AUBN.US Auburn National Bancorporation Inc 20200210 0 58.46 58.46 58.46 58.46 323 55.6512
AUDC.US AudioCodes Ltd 20200210 0 22.38 22.47 21.62 22.05 306865 21.6163 down down correct
AUID.US Ipsidy Inc. Common Stock 20200210 0 2.175 2.175 2.175 2.175 66 2.175
AUPH.US Aurinia Pharmaceuticals Inc 20200210 0 19.3 19.66 18.97 19.52 900475 19.52 up up correct
AUTL.US Autolus Therapeutics plc 20200210 0 9.73 10.02 9.71 9.96 110748 9.96 up up correct
AUTO.US AutoWeb Inc 20200210 0 2.1 2.1542 2.1 2.11 22692 2.11 up up correct
AVAV.US AeroVironment Inc 20200210 0 67.75 68.655 67.75 68.19 78370 68.19 up up correct
AVCO.US Avalon GloboCare Corp 20200210 0 1.53 1.54 1.5 1.52 49533 1.52 down down correct
AVCT.US American Virtual Cloud Technologies Inc 20200210 0 10.5378 10.5378 10.5378 10.5378 187 10.5378
AVDL.US Avadel Pharmaceuticals plc 20200210 0 6.97 7.8 6.91 7.71 792800 7.71 up up correct
AVEO.US AVEO Pharmaceuticals Inc 20200210 0 0.53 0.5649 0.53 0.5579 1823582 5.579 up up correct
AVGO.US Broadcom Inc 20200210 0 312.37 314.595 310.3 314.2 1921810 291.8099 up up correct
AVGOP.US Broadcom Inc 20200210 0 1173.34 1173.34 1173.34 1173.34 1400 1040.0599
AVGR.US Avinger Inc 20200210 0 0.63 0.63 0.6019 0.6285 235187 0.6285 down down correct
AVID.US Avid Technology Inc 20200210 0 8.48 8.89 8.45 8.78 153960 8.78 up up correct
AVNW.US Aviat Networks Inc 20200210 0 13.78 13.8878 13.31 13.62 16607 6.81 down down correct
AVRO.US AVROBIO Inc 20200210 0 24.09 26.32 23.95 26.21 187396 26.21 up up correct
AVT.US Avnet Inc 20200210 0 35.74 36.18 35.4475 35.86 1167711 34.0398 up up correct
AVTX.US Avalo Therapeutics Inc 20200210 0 4.2 4.273 3.85 4.03 88500 4.03 down down correct
AVXL.US Anavex Life Sciences Corp 20200210 0 3.99 4.26 3.95 4 1050130 4 up up correct
AWH.US Aspira Women's Health Inc 20200210 0 0.7486 0.7877 0.736 0.786 33322 0.786 up up correct
AWRE.US Aware Inc 20200210 0 3.4779 3.4779 3.36 3.38 19012 3.38 down down correct
AXAS.US Abraxas Petroleum Corporation 20200210 0 0.24 0.2446 0.2202 0.2211 63705 4.422 down down correct
AXDX.US Accelerate Diagnostics Inc 20200210 0 16.44 16.82 16.35 16.63 138438 16.63 up up correct
AXGN.US AxoGen Inc 20200210 0 13.56 14.13 13.36 13.78 362438 13.78 up up correct
AXLA.US Axcella Health Inc 20200210 0 4.7348 4.7356 4.62 4.71 6755 4.71 down down correct
AXNX.US Axonics Inc 20200210 0 30.21 31.01 30.15 30.95 502725 30.95 up up correct
AXON.US Axon Enterprise Inc 20200210 0 82.88 85.73 82.78 85.44 648533 85.44 up up correct
AXSM.US Axsome Therapeutics Inc 20200210 0 89.61 93.6 88.62 92.35 476331 92.35 up up correct
AXTI.US AXT Inc 20200210 0 4.03 4.16 3.97 4.1 96346 4.1 up up correct
AY.US Atlantica Sustainable Infrastructure plc 20200210 0 29 29.57 28.88 29.56 589682 26.6641 up up correct
AYRO.US Ayro Inc 20200210 0 0.375 0.3775 0.36 0.3775 6894 3.775 up up correct
AYTU.US Aytu Biopharma Inc 20200210 0 0.701 0.738 0.66 0.738 6213 7.38 up down incorrect
AZN.US AstraZeneca PLC 20200210 0 49.49 49.94 49.35 49.91 1983216 47.2268 up up correct
AZPN.US Aspen Technology Inc 20200210 0 128.52 130.3 128.5 129.92 1128113 129.92 up up correct
AZRX.US AzurRx BioPharma Inc 20200210 0 0.9717 0.98 0.883 0.9448 40594 9.448 down down correct
BAND.US Bandwidth Inc 20200210 0 71.01 72.92 70.45 72.79 134055 72.79 up up correct
BANF.US BancFirst Corporation 20200210 0 59.6 60.26 58.9976 60.22 49329 57.3633 up up correct
BANR.US Banner Corporation 20200210 0 54.26 54.35 53.83 54.06 192011 50.6175 down down correct
BANX.US StoneCastle Financial Corp 20200210 0 21.95 21.95 21.745 21.745 20105 18.8856 down down correct
BATRA.US The Liberty Braves Group 20200210 0 29.15 29.36 29.14 29.23 45040 29.23 up up correct
BATRK.US The Liberty Braves Group 20200210 0 29.14 29.33 29 29.25 63628 29.25 up up correct
BBBY.US Bed Bath & Beyond Inc 20200210 0 15.31 15.46 14.17 14.29 10670180 13.9724 down down correct
BBCP.US Concrete Pumping Holdings Inc 20200210 0 5.37 5.48 5.37 5.42 17988 5.42 up up correct
BBGI.US Beasley Broadcast Group Inc 20200210 0 3.95 4.09 3.86 3.9 37995 3.8003 down down correct
BBI.US Brickell Biotech Inc 20200210 0 1.51 1.54 1.48 1.5176 12211 1.5176 up up correct
BBIG.US Vinco Ventures Inc 20200210 0 2.6813 2.69 2.6235 2.69 1071 2.69 up up correct
BBIO.US BridgeBio Pharma Inc 20200210 0 35.04 36.26 34.951 36.23 310032 36.23 up up correct
BBQ.US BBQ Holdings Inc 20200210 0 4.002 4.14 4.002 4.14 5814 4.14 up up correct
BBSI.US Barrett Business Services Inc 20200210 0 84.4 85.38 84.4 85.26 18318 82.0609 up down incorrect
BCBP.US BCB Bancorp Inc 20200210 0 13 13.06 12.91 13.01 11657 11.8942 up up correct
BCDA.US BioCardia Inc 20200210 0 4.5 4.5 4.4 4.45 1440 4.45 down down correct
BCEL.US Atreca Inc 20200210 0 22.81 22.94 20.52 22.2 163586 22.2 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20200210 0 4.09 4.12 4.02 4.07 139633 4.07 down down correct
BCML.US BayCom Corp 20200210 0 23.06 23.31 22.87 22.97 21007 22.97 down down correct
BCOR.US Blucora Inc 20200210 0 23.19 23.19 22.1 22.16 318008 22.16 down down correct
BCOV.US Brightcove Inc 20200210 0 8.81 8.83 8.69 8.76 77253 8.76 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20200210 0 9.1261 9.1261 9.0122 9.0562 3158 9.0562 down up incorrect
BCPC.US Balchem Corporation 20200210 0 110.46 112.28 110.46 112.13 57041 111.1203 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20200210 0 2.89 2.98 2.85 2.97 1965097 2.97 up up correct
BCTX.US BriaCell Therapeutics Corp 20200210 0 19.25 19.25 19.25 19.25 326 19.25
BCYC.US Bicycle Therapeutics plc 20200210 0 11.92 13.8999 11.8497 12.98 38825 12.98 up up correct
BDREX.US BDREX 20200210 0 10.91 10.91 10.91 10.91 0 1.9946
BDRWX.US BDRWX 20200210 0 10.9 10.9 10.9 10.9 0 1.9814
BDSI.US BioDelivery Sciences International Inc 20200210 0 5.05 5.315 5.01 5.27 988454 5.27 up up correct
BDTX.US Black Diamond Therapeutics Inc 20200210 0 38.44 39 36.57 37.53 272061 37.53 down up incorrect
BEAM.US Beam Therapeutics Inc 20200210 0 21.37 22.15 21.1 22.1 727400 22.1 up up correct
BECN.US Beacon Roofing Supply Inc 20200210 0 33.8 34.07 33.62 33.97 314846 33.97 up up correct
BEEM.US Beam Global 20200210 0 9.54 10.55 9.5272 9.85 217259 9.85 up up correct
BEEMW.US Beam Global 20200210 0 4.0521 4.65 4.0002 4.02 61190 4.02 down down correct
BELFB.US Bel Fuse Inc 20200210 0 16.76 16.94 16.31 16.87 36120 16.2012 up up correct
BFC.US Bank First Corporation 20200210 0 63.35 64.24 63.35 63.75 6959 61.888 up up correct
BFIN.US BankFinancial Corporation 20200210 0 12.26 12.33 12.2035 12.31 38513 11.3219 up down incorrect
BFST.US Business First Bancshares Inc 20200210 0 25.7744 26 25.75 26 6371 24.8927 up up correct
BGCP.US BGC Partners Inc 20200210 0 5.33 5.41 5.3 5.39 1838057 5.1546 up up correct
BGFDX.US BGFDX 20200210 0 24.46 24.46 24.46 24.46 0 22.6468
BGFLX.US BGFLX 20200210 0 24.47 24.47 24.47 24.47 0 22.5789
BGFTX.US BGFTX 20200210 0 24.42 24.42 24.42 24.42 0 22.6854
BGFV.US Big 5 Sporting Goods Corporation 20200210 0 3.41 3.42 3.38 3.4 98912 2.9425 down down correct
BGFVX.US BGFVX 20200210 0 25.5 25.5 25.5 25.5 0 24.1928
BGNE.US BeiGene Ltd 20200210 0 164.91 167.24 164 166.73 141959 166.73 up up correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20200210 0 1.29 1.32 1.21 1.28 66999 1.28 down down correct
BHF.US Brighthouse Financial Inc 20200210 0 42.05 42.33 41.7 42.11 1107751 42.11 up down incorrect
BHFAL.US Brighthouse Financial Inc 20200210 0 27.32 27.49 27.32 27.49 14109 24.4528 up up correct
BHFAP.US Brighthouse Financial Inc 20200210 0 28 28.5365 28 28.5 27706 25.215 up up correct
BHTG.US BioHiTech Global Inc 20200210 0 1.91 1.9535 1.87 1.875 11196 1.875 down up incorrect
BIDU.US Baidu Inc 20200210 0 129.26 131.69 129.2 131.05 3326694 131.05 up up correct
BIIB.US Biogen Inc 20200210 0 332 339.56 330.24 338.93 1867026 338.93 up up correct
BILI.US Bilibili Inc 20200210 0 25.89 26.17 24.83 25.46 8481162 25.46 down down correct
BIMI.US BIMI International Medical Inc 20200210 0 4.24 4.34 3.75 3.9 553458 3.9 down down correct
BIOC.US Biocept Inc 20200210 0 0.356 0.36 0.32 0.3229 574779 3.229 down down correct
BIOL.US BIOLASE Inc 20200210 0 0.62 0.65 0.5801 0.6194 24736 0.6194 down down correct
BIOX.US Bioceres Crop Solutions Corp 20200210 0 5.15 5.15 5.1 5.11 3000 5.11 down down correct
BITF.US Bitfarms Ltd. Common Stock 20200210 0 0.61 0.69 0.6 0.68 370662 0.68 up up correct
BIVI.US BioVie Inc 20200210 0 3.25 3.25 3.25 3.25 10 3.25
BJRI.US BJ's Restaurants Inc 20200210 0 41.72 42.465 41.72 42.38 232744 42.1941 up up correct
BKCC.US BlackRock Capital Investment Corporation 20200210 0 4.93 4.96 4.93 4.94 201805 3.8847 up up correct
BKEP.US Blueknight Energy Partners L.P 20200210 0 1.15 1.15 1.11 1.115 60528 0.9697 down up incorrect
BKEPP.US Blueknight Energy Partners L.P 20200210 0 5.2 5.32 5.2 5.3 22320 4.401 up down incorrect
BKNG.US Booking Holdings Inc 20200210 0 1901.69 1912.59 1883 1886.64 470217 1886.64 down down correct
BKR.US Baker Hughes Company 20200210 0 22.26 22.355 22.03 22.15 3183971 20.7553 down up incorrect
BKSC.US Bank of South Carolina Corporation 20200210 0 18.9 18.9 18.77 18.825 2099 17.5412 down up incorrect
BKYI.US BIO 20200210 0 0.83 0.8473 0.82 0.845 7175 6.76 up up correct
BL.US BlackLine Inc 20200210 0 61.95 63.385 61.95 62.92 542855 62.92 up up correct
BLBD.US Blue Bird Corporation 20200210 0 20.43 21.14 20.19 21.04 101589 21.04 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20200210 0 2 2 2 2 0 2
BLCM.US Bellicum Pharmaceuticals Inc 20200210 0 9.62 11.89 9.5 11.35 266744 11.35 up up correct
BLDE.US Blade Air Mobility Inc 20200210 0 10 10 9.97 9.97 5200 9.97 down down correct
BLDP.US Ballard Power Systems Inc 20200210 0 10.86 11.45 10.7272 11.42 4494120 11.42 up up correct
BLFS.US BioLife Solutions Inc 20200210 0 13.69 13.88 13.69 13.85 165145 13.85 up up correct
BLIN.US Bridgeline Digital Inc 20200210 0 1.55 1.74 1.52 1.6777 361451 1.6777 up down incorrect
BLKB.US Blackbaud Inc 20200210 0 78.18 78.84 77.6 77.74 368854 77.612 down down correct
BLMN.US Bloomin' Brands Inc 20200210 0 20.31 20.43 20.075 20.41 919957 20.1995 up down incorrect
BLNK.US Blink Charging Co 20200210 0 2.59 2.6681 2.28 2.39 1118912 2.39 down down correct
BLNKW.US BLNKW 20200210 0 0.95 0.95 0.8602 0.8988 179658 0.8988 down up incorrect
BLPH.US Bellerophon Therapeutics Inc 20200210 0 3.77 4.48 3.77 3.9951 55225 3.9951 up up correct
BLRX.US BioLineRx Ltd 20200210 0 2.23 2.27 2.13 2.24 30514 2.24 up up correct
BLU.US BELLUS Health Inc 20200210 0 9.59 9.63 9.32 9.35 92178 9.35 down down correct
BLUCX.US Bluestone Community Development Fund 20200210 0 9.87 9.87 9.87 9.87 0 9.3584
BLUE.US bluebird bio Inc 20200210 0 88.0563 90.8149 87.5665 90.615 483407 58.6885 up up correct
BMRA.US Biomerica Inc 20200210 0 3.0765 3.13 3.07 3.07 15548 3.07 down down correct
BMRC.US Bank of Marin Bancorp 20200210 0 43.77 44.16 43.77 44.08 20148 42.0465 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20200210 0 86.3 87.81 86.3 87.66 605440 87.66 up up correct
BMTC.US Bryn Mawr Bank Corporation 20200210 0 38.22 38.5 38.12 38.45 26166 36.3302 up up correct
BNFT.US Benefitfocus Inc 20200210 0 18.1 18.31 17.99 18.16 135000 18.16 up up correct
BNGO.US Bionano Genomics Inc 20200210 0 1.1 1.2112 1.0425 1.13 5956807 1.13 up up correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20200210 0 0.33 0.33 0.2509 0.2509 3372 0.2509 down down correct
BNSO.US Bonso Electronics International Inc 20200210 0 2.6706 2.73 2.6706 2.71 3744 2.71 up up correct
BNTC.US Benitec Biopharma Inc 20200210 0 6.6 6.6 5.1801 5.56 230041 8.34 down down correct
BNTX.US BioNTech SE 20200210 0 30.99 32.15 30.11 32.12 121714 32.12 up up correct
BOCH.US Bank of Commerce Holdings 20200210 0 11.03 11.09 11.02 11.02 4394 10.5786 down up incorrect
BOKF.US BOK Financial Corporation 20200210 0 79.34 79.51 78.88 79.06 290175 74.7318 down down correct
BOMN.US Boston Omaha Corporation 20200210 0 20.59 20.7085 20.32 20.51 36476 20.51 down down correct
BOOM.US DMC Global Inc 20200210 0 39.7 40.029 39.29 39.43 123809 39.2293 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20200210 0 2.11 2.14 2.0489 2.14 11922 2.14 up down incorrect
BOTJ.US Bank of the James Financial Group Inc 20200210 0 15 15.296 15 15 19335 13.0776
BOXL.US Boxlight Corporation 20200210 0 1.23 1.23 1.12 1.12 153280 1.12 down down correct
BPMC.US Blueprint Medicines Corporation 20200210 0 61.19 62.19 60.6 61.74 759147 61.74 up up correct
BPOP.US Popular Inc 20200210 0 56.01 56.18 55.745 56.07 436044 52.5278 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20200210 0 25.82 25.82 25.82 25.82 272 23.1385
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20200210 0 26.42 26.45 26.18 26.45 2501 24.1343 up up correct
BPRN.US The Bank of Princeton 20200210 0 30.21 30.861 30.21 30.41 1521 29.3054 up up correct
BPTH.US Bio 20200210 0 6.22 6.485 6.22 6.25 39000 6.25 up up correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20200210 0 18.28 18.46 18.21 18.23 1406500 16.0575 down down correct
BPYPO.US Brookfield Property Partners L.P 20200210 0 26.64 26.67 26.39 26.44 31700 22.7144 down down correct
BPYPP.US Brookfield Property Partners L.P 20200210 0 26.98 26.98 26.73 26.73 59600 23.3671 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20200210 0 0.18 0.18 0.175 0.18 24255 0.18
BRID.US Bridgford Foods Corporation 20200210 0 22.05 22.05 22.05 22.05 707 22.05
BRKL.US Brookline Bancorp Inc 20200210 0 15.54 15.65 15.5 15.64 304703 14.5301 up down incorrect
BRKR.US Bruker Corporation 20200210 0 49.6 50.4298 49.6 50.3 319461 50.0142 up up correct
BRKS.US Brooks Automation Inc 20200210 0 38.87 41.97 38.7895 41.93 405335 41.4369 up up correct
BROG.US Brooge Energy Limited 20200210 0 10.75 12.6 10.75 11.49 61077 11.49 up up correct
BROGW.US Brooge Energy Limited 20200210 0 1.24 1.24 1.162 1.162 1800 1.162 down down correct
BRP.US BRP Group Inc 20200210 0 17.03 17.075 16.345 16.44 174893 16.44 down down correct
BRPM.US B. Riley Principal 150 Merger Corp 20200210 0 10.38 10.38 10.25 10.34 249499 10.34 down up incorrect
BRTX.US BioRestorative Therapies Inc. Common Stock 20200210 0 0.0004 0.0004 0.0003 0.0004 170386553 1.6
BRY.US Berry Corporation 20200210 0 7.42 7.42 7.03 7.3 553760 6.8422 down down correct
BSBK.US Bogota Financial Corp 20200210 0 11.5 11.5 11.37 11.49 52112 11.49 down up incorrect
BSET.US Bassett Furniture Industries Incorporated 20200210 0 11.35 11.35 11.05 11.11 39386 10.2767 down down correct
BSGM.US BioSig Technologies Inc 20200210 0 4.26 4.47 4.25 4.43 87127 4.43 up up correct
BSQR.US BSQUARE Corporation 20200210 0 1.37 1.4028 1.3 1.35 4071 1.35 down down correct
BSRR.US Sierra Bancorp 20200210 0 27.53 27.53 27.22 27.28 16839 25.5507 down down correct
BSVN.US Bank7 Corp 20200210 0 18.8 18.8 18.8 18.8 455 17.6279
BTAI.US BioXcel Therapeutics Inc 20200210 0 20 21.3 19.16 21.18 335725 21.18 up down incorrect
BTB.US Bit Brother Limited 20200210 0 0.535 0.535 0.5 0.52 20600 0.52 down down correct
BTBT.US Bit Digital Inc 20200210 0 0.4 0.4 0.4 0.4 0 0.4
BTCS.US BTCS Inc. Common Stock 20200210 0 0.07 0.073 0.063 0.063 27812 0.63 down down correct
BTCY.US Biotricity Inc. Common Stock 20200210 0 1.63 1.65 1.42 1.48 338360 1.48 down up incorrect
BTRS.US BTRS Holdings Inc 20200210 0 10.08 10.1 10.05 10.08 158481 10.08
BTRSW.US BTRS Holdings Inc 20200210 0 1 1 1 1 20000 1
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20200210 0 2.29 2.29 2.14 2.2022 1060 4.4044 down up incorrect
BUSE.US First Busey Corporation 20200210 0 25.76 25.91 25.69 25.88 47055 23.9837 up up correct
BVXV.US BiondVax Pharmaceuticals Ltd 20200210 0 10.4 10.5 9.91 10.03 37760 10.03 down up incorrect
BWAY.US BrainsWay Ltd 20200210 0 11.95 12.24 11.84 12 38049 12 up up correct
BWB.US Bridgewater Bancshares Inc 20200210 0 13.71 13.88 13.6 13.79 27009 13.79 up up correct
BWEN.US Broadwind Inc 20200210 0 1.58 1.6 1.57 1.6 15762 1.6 up up correct
BWFG.US Bankwell Financial Group Inc 20200210 0 28.65 28.95 28.39 28.84 14945 27.2812 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20200210 0 9.05 9.05 9.05 9.05 100 8.1309
BXRX.US Baudax Bio Inc 20200210 0 9.01 9.2376 8.0927 8.37 193195 8.37 down down correct
BYFC.US Broadway Financial Corporation 20200210 0 1.45 1.5 1.45 1.5 7156 1.5 up up correct
BYND.US Beyond Meat Inc 20200210 0 118.49 122.5 116.1 119.73 10574180 119.73 up down incorrect
BYRN.US Byrna Technologies Inc 20200210 0 2.203 2.203 1.926 2.1 520 2.1 down down correct
BYSI.US BeyondSpring Inc 20200210 0 17.22 17.83 16.53 16.85 43844 16.85 down down correct
BZUN.US Baozun Inc 20200210 0 31.5 31.96 30.81 31.16 959270 31.16 down up incorrect
CAAS.US China Automotive Systems Inc 20200210 0 2.62 2.7 2.6 2.61 5018 2.61 down down correct
CABA.US Cabaletta Bio Inc 20200210 0 15.39 15.89 14.88 15.05 26849 15.05 down down correct
CAC.US Camden National Corporation 20200210 0 47.55 47.68 47.03 47.28 31347 44.4288 down down correct
CACC.US Credit Acceptance Corporation 20200210 0 446.74 448.34 436.17 437.54 73862 437.54 down up incorrect
CADCX.US CADCX 20200210 0 25.91 25.91 25.91 25.91 0 23.4334
CADE.US PA 20200210 0 26.2 26.24 26.09 26.1889 10012 23.8876 down down correct
CADEX.US CADEX 20200210 0 25.94 25.94 25.94 25.94 0 23.5768
CADFX.US CION Ares Diversified Credit Fund W 20200210 0 26.01 26.01 26.01 26.01 0 23.5453
CADUX.US CADUX 20200210 0 25.95 25.95 25.95 25.95 0 23.4863
CADWX.US CADWX 20200210 0 25.93 25.93 25.93 25.93 0 23.815
CAKE.US The Cheesecake Factory Incorporated 20200210 0 39.32 40.42 39.32 40.32 587734 39.8595 up up correct
CALA.US Calithera Biosciences Inc 20200210 0 6.42 6.53 6.315 6.5 181061 6.5 up up correct
CALM.US Cal 20200210 0 36.9 37.45 36.85 37.32 215616 37.2864 up up correct
CAMP.US CalAmp Corp 20200210 0 9.91 10.02 9.8 10.02 269197 10.02 up up correct
CAMT.US Camtek Ltd 20200210 0 11.8 11.92 11.64 11.75 134934 11.75 down down correct
CAN.US Canaan Inc 20200210 0 4.5 4.65 4.44 4.57 355356 4.57 up up correct
CAPR.US Capricor Therapeutics Inc 20200210 0 1.48 1.51 1.41 1.43 107316 1.43 down down correct
CAR.US Avis Budget Group Inc 20200210 0 35.2 37.55 34.995 37.34 1218051 37.34 up up correct
CARA.US Cara Therapeutics Inc 20200210 0 17.19 17.5 16.92 17.435 403432 17.435 up up correct
CARE.US Carter Bankshares Inc 20200210 0 19.45 20.05 19.31 19.98 50600 19.8379 up down incorrect
CARG.US CarGurus Inc 20200210 0 33.06 33.27 32.31 32.42 1458285 32.42 down up incorrect
CARV.US Carver Bancorp Inc 20200210 0 2.46 2.51 2.46 2.4723 9192 2.4723 up up correct
CASA.US Casa Systems Inc 20200210 0 3.73 3.78 3.66 3.74 139522 3.74 up up correct
CASH.US Meta Financial Group Inc 20200210 0 38.5 39.08 38.43 38.61 294664 38.1539 up up correct
CASI.US CASI Pharmaceuticals Inc 20200210 0 2.3 2.3 2.1815 2.27 412265 2.27 down down correct
CASS.US Cass Information Systems Inc 20200210 0 53.17 53.925 52.87 53.54 21802 50.9171 up down incorrect
CASY.US Casey's General Stores Inc 20200210 0 164.54 167.17 163.95 165.52 186696 163.4191 up up correct
CATB.US Catabasis Pharmaceuticals Inc 20200210 0 5.37 5.44 5.3 5.31 84696 31.86 down up incorrect
CATC.US Cambridge Bancorp 20200210 0 72.25 72.65 71.76 72.65 3483 68.7123 up up correct
CATY.US Cathay General Bancorp 20200210 0 36.67 36.7 36.385 36.56 179722 34.1942 down down correct
CBAN.US Colony Bankcorp Inc 20200210 0 15.3761 15.3761 15.21 15.25 3956 14.4935 down down correct
CBAT.US CBAK Energy Technology Inc 20200210 0 0.65 0.7337 0.6212 0.6682 19119 0.6682 up up correct
CBAY.US CymaBay Therapeutics Inc 20200210 0 1.58 1.6 1.53 1.58 560832 1.58
CBFV.US CB Financial Services Inc 20200210 0 29.3 29.4 29.2104 29.25 7442 26.8565 down down correct
CBIO.US Catalyst Biosciences Inc 20200210 0 8.41 8.53 7.82 8.5 298195 8.5 up down incorrect
CBLI.US Cleveland BioLabs Inc 20200210 0 2.22 2.35 1.9207 2.15 701700 2.15 down down correct
CBNK.US Capital Bancorp Inc 20200210 0 14.66 14.8 14.46 14.62 18860 14.5612 down down correct
CBOE.US Cboe Global Markets Inc 20200210 0 122.01 123.81 121.32 123.69 526216 120.332 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20200210 0 158.4 160.7353 157.815 160.59 257661 153.9305 up up correct
CBSH.US Commerce Bancshares Inc 20200210 0 69.42 70.48 69.42 70.42 224121 61.8772 up up correct
CBTX.US CBTX Inc 20200210 0 29.77 29.89 29.47 29.58 37486 28.5791 down down correct
CCAP.US Crescent Capital BDC Inc 20200210 0 17.01 17.042 16.57 16.9 122600 13.7961 down down correct
CCB.US Coastal Financial Corporation 20200210 0 17.36 17.56 17.18 17.5 6989 17.5 up up correct
CCBG.US Capital City Bank Group Inc 20200210 0 29.85 30.18 29.85 30.12 17554 28.6675 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20200210 0 22.08 22.27 22.07 22.25 46916 18.9847 up up correct
CCEL.US Cryo 20200210 0 7.01 7.01 7.01 7.01 0 7.01
CCEP.US Coca 20200210 0 53.65 54.12 53.58 53.68 890717 50.7873 up up correct
CCLFX.US CCLFX 20200210 0 10.23 10.23 10.23 10.23 0 8.9827
CCLP.US CSI Compressco LP 20200210 0 2.03 2.03 1.8837 1.93 118198 1.8098 down down correct
CCMP.US CMC Materials Inc 20200210 0 160.22 162.87 158.87 161.38 266890 157.2253 up up correct
CCNC.US Code Chain New Continent Limited 20200210 0 1.27 1.3599 1.23 1.3325 5975 1.3325 up up correct
CCNE.US CNB Financial Corporation 20200210 0 29.18 29.32 28.835 29.27 14822 27.5129 up up correct
CCOI.US Cogent Communications Holdings Inc 20200210 0 75.84 76.59 74.5 74.83 191588 68.7831 down down correct
CCRN.US Cross Country Healthcare Inc 20200210 0 9.7 9.95 9.7 9.89 138864 9.89 up up correct
CCXI.US ChemoCentryx Inc 20200210 0 47.45 48.93 47.45 48.77 401654 48.77 up up correct
CDEV.US Centennial Resource Development Inc 20200210 0 2.93 2.93 2.77 2.81 6325168 2.81 down up incorrect
CDK.US CDK Global Inc 20200210 0 53.37 53.51 52.76 53.15 469331 51.7549 down down correct
CDLX.US Cardlytics Inc 20200210 0 93.58 98.89 93.2001 97.77 599506 97.77 up down incorrect
CDMO.US Avid Bioservices Inc 20200210 0 6.36 6.44 6.25 6.35 142785 6.35 down down correct
CDNA.US CareDx Inc 20200210 0 24.15 24.35 23.92 24.28 996431 24.28 up up correct
CDNS.US Cadence Design Systems Inc 20200210 0 73.35 74.66 72.98 74.63 1302935 74.63 up up correct
CDTX.US Cidara Therapeutics Inc 20200210 0 2.94 3 2.8 2.92 229522 2.92 down up incorrect
CDW.US CDW Corporation 20200210 0 132.71 134.07 132.5 133.99 920042 131.0324 up down incorrect
CDXC.US ChromaDex Corporation 20200210 0 4.03 4.29 4.03 4.19 196076 4.19 up up correct
CDXS.US Codexis Inc 20200210 0 15.79 15.905 15.61 15.73 155813 15.73 down down correct
CDZI.US Cadiz Inc 20200210 0 9.1 9.23 9 9.02 155422 9.02 down down correct
CECE.US CECO Environmental Corp 20200210 0 7.69 7.75 7.63 7.69 75017 7.69
CEDAX.US CEDAX 20200210 0 25.67 25.67 25.67 25.67 0 24.4987
CEDIX.US Destra International & Event 20200210 0 25.68 25.68 25.68 25.68 0 23.9724
CEDLX.US CEDLX 20200210 0 25.66 25.66 25.66 25.66 0 24.5682
CEDTX.US CEDTX 20200210 0 25.65 25.65 25.65 25.65 0 24.6181
CELC.US Celcuity Inc 20200210 0 10.99 11.2559 10.51 10.51 17196 10.51 down down correct
CELH.US Celsius Holdings Inc 20200210 0 5.69 5.9 5.63 5.85 350337 5.85 up down incorrect
CELU.US Celularity Inc 20200210 0 10.05 10.05 10.05 10.05 100 10.05
CEMI.US Chembio Diagnostics Inc 20200210 0 3.98 4.2 3.8799 3.93 61323 3.93 down down correct
CENT.US Central Garden & Pet Company 20200210 0 29.86 30.01 29.56 29.88 55820 29.88 up up correct
CENTA.US Central Garden & Pet Company 20200210 0 28.34 28.56 27.99 28.5 500484 28.5 up down incorrect
CENX.US Century Aluminum Company 20200210 0 5.54 5.69 5.44 5.65 1035439 5.65 up up correct
CERC.US Cerecor Inc 20200210 0 4.2 4.273 3.85 4.03 88646 4.03 down up incorrect
CERN.US Cerner Corporation 20200210 0 78.47 79.67 78.1 79.62 1686204 77.8332 up down incorrect
CERS.US Cerus Corporation 20200210 0 4.91 4.97 4.71 4.76 1407165 4.76 down down correct
CETX.US Cemtrex Inc 20200210 0 1.27 1.28 1.16 1.18 788058 1.18 down down correct
CETXP.US Cemtrex Inc 20200210 0 1.5 1.51 1.02 1.5 7115 1.3606
CETXW.US Cemtrex Inc. Series 1 Warrant 20200210 0 0.029 0.035 0.02 0.028 47427 0.028 down down correct
CEVA.US CEVA Inc 20200210 0 28.71 29.15 28.63 29.12 65921 29.12 up up correct
CFB.US CrossFirst Bankshares Inc 20200210 0 13.1739 14 13.1739 13.99 259299 13.99 up up correct
CFBK.US CF Bankshares Inc 20200210 0 14.73 14.73 14.73 14.73 149 14.5982
CFFI.US C&F Financial Corporation 20200210 0 48.85 48.85 48.62 48.62 1222 45.0975 down up incorrect
CFFN.US Capitol Federal Financial Inc 20200210 0 13.15 13.24 13.1 13.22 214155 12.2044 up down incorrect
CFMS.US Conformis Inc 20200210 0 1.05 1.05 1.01 1.03 495392 1.03 down down correct
CFRX.US ContraFect Corporation 20200210 0 6.91 8.15 6.91 7.74 525036 7.74 up down incorrect
CG.US The Carlyle Group Inc 20200210 0 32.86 33.5589 32.86 33.41 1898311 31.5294 up down incorrect
CGBD.US TCG BDC Inc 20200210 0 13.75 14.12 13.75 13.96 406333 10.7925 up up correct
CGC.US Canopy Growth Corporation 20200210 0 19.6 19.74 18.85 19.05 5779202 19.05 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20200210 0 24.85 24.85 24.85 24.85 0 22.5395
CGEN.US Compugen Ltd 20200210 0 8.6 8.68 8.35 8.58 531825 8.58 down down correct
CGNX.US Cognex Corporation 20200210 0 52.16 52.88 52.14 52.26 1258212 50.5448 up down incorrect
CGO.US Calamos Global Total Return Fund 20200210 0 13.35 13.4 13.34 13.38 14042 11.305 up up correct
CGRN.US Capstone Green Energy Corporation 20200210 0 2.6 2.7 2.58 2.61 93694 2.61 up down incorrect
CHCI.US Comstock Holding Companies Inc 20200210 0 2.3152 2.325 2.31 2.31 2084 2.31 down down correct
CHCO.US City Holding Company 20200210 0 78.1 78.305 77.82 78.13 33358 73.7161 up down incorrect
CHDN.US Churchill Downs Incorporated 20200210 0 154.69 159.21 153.7 157.97 239390 156.9418 up up correct
CHEF.US The Chefs' Warehouse Inc 20200210 0 39.02 39.3 38.79 39.1 118275 39.1 up down incorrect
CHEK.US Check 20200210 0 1.8 1.8754 1.8 1.84 6927 1.84 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20200210 0 11.4 11.54 11.39 11.54 151296 9.825 up down incorrect
CHKP.US Check Point Software Technologies Ltd 20200210 0 116.94 118.1 116.88 118.08 597245 118.08 up down incorrect
CHMG.US Chemung Financial Corporation 20200210 0 38.5 39.305 38.31 38.53 10371 36.1451 up up correct
CHNG.US Change Healthcare Inc 20200210 0 16.09 16.09 15.2 15.7 9944529 15.7 down down correct
CHNGU.US Change Healthcare Inc 20200210 0 56.41 57.76 56.41 57.18 27800 51.7739 up up correct
CHNR.US China Natural Resources Inc 20200210 0 1.2701 1.34 1.2 1.26 36749 1.26 down down correct
CHPM.US CHP Merger Corp 20200210 0 9.95 9.95 9.95 9.95 100019 9.95
CHPMU.US CHP Merger Corp 20200210 0 10.45 10.51 10.45 10.51 101006 10.51 up up correct
CHPMW.US CHP Merger Corp 20200210 0 1.12 1.12 1.12 1.12 50000 1.12
CHRS.US Coherus BioSciences Inc 20200210 0 20.73 21.82 20.59 21.565 1791937 21.565 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20200210 0 74.08 74.47 72.7 72.92 1092013 69.6383 down down correct
CHSCL.US CHS Inc 20200210 0 28.47 28.57 28.47 28.54 39738 24.9957 up up correct
CHSCM.US CHS Inc 20200210 0 27.69 27.885 27.41 27.795 14737 24.5273 up up correct
CHSCN.US CHS Inc 20200210 0 28.26 28.35 28 28.33 7358 24.8412 up down incorrect
CHSCO.US CHS Inc 20200210 0 28.24 28.24 28.17 28.2 13258 24.5058 down down correct
CHSCP.US CHS Inc 20200210 0 29.127 29.4 29.06 29.31 19001 25.626 up up correct
CHTR.US Charter Communications Inc 20200210 0 525.75 531.75 524.42 530.34 1253222 530.34 up up correct
CHUY.US Chuy's Holdings Inc 20200210 0 24.7 25.15 24.315 25.1 74780 25.1 up up correct
CHW.US Calamos Global Dynamic Income Fund 20200210 0 8.88 8.99 8.88 8.99 320623 7.5082 up up correct
CHX.US ChampionX Corporation 20200210 0 26.37 26.74 25.985 26.56 311258 26.56 up up correct
CHY.US Calamos Convertible and High Income Fund 20200210 0 11.92 12.04 11.92 12.04 161943 10.2895 up up correct
CIDM.US Cinedigm Corp 20200210 0 0.6091 0.6092 0.5441 0.5699 89531 0.5699 down up incorrect
CIGI.US Colliers International Group Inc 20200210 0 83.41 83.5 82.88 83.14 38632 82.982 down down correct
CIH.US China Index Holdings Limited 20200210 0 3.1 3.11 3.05 3.075 2923 3.075 down down correct
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20200210 0 0.02 0.02 0.02 0.02 0 0.02
CINF.US Cincinnati Financial Corporation 20200210 0 112.99 114.315 112.73 114.08 646551 108.0241 up up correct
CIVB.US Civista Bancshares Inc 20200210 0 21.35 21.89 21.35 21.55 51512 20.574 up up correct
CIZN.US Citizens Holding Company 20200210 0 21.71 21.78 21.65 21.74 4797 19.7945 up down incorrect
CJJD.US China Jo 20200210 0 1.72 1.77 1.7 1.7 401200 1.7 down down correct
CKPT.US Checkpoint Therapeutics Inc 20200210 0 1.9 1.97 1.84 1.95 199902 1.95 up up correct
CLAR.US Clarus Corporation 20200210 0 13.2174 13.6663 13.1177 13.5965 50929 13.4617 up up correct
CLBK.US Columbia Financial Inc 20200210 0 17.26 17.305 16.6188 17.23 108920 17.23 down down correct
CLBS.US Caladrius Biosciences Inc 20200210 0 2.8818 2.8818 2.81 2.82 5380 2.82 down down correct
CLDX.US Celldex Therapeutics Inc 20200210 0 2.31 2.35 2.26 2.28 54891 2.28 down up incorrect
CLFD.US Clearfield Inc 20200210 0 11.9 12.26 11.53 11.86 27424 11.86 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20200210 0 11.08 11.6 11.05 11.05 11568 11.05 down down correct
CLIR.US ClearSign Technologies Corporation 20200210 0 0.987 1.05 0.97 0.97 19405 0.97 down down correct
CLLS.US Cellectis S.A 20200210 0 16.81 17.77 16.75 17.66 103248 17.66 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20200210 0 4.1 4.16 4.04 4.07 72859 4.07 down down correct
CLNE.US Clean Energy Fuels Corp 20200210 0 2.39 2.43 2.38 2.41 508030 2.41 up up correct
CLPS.US CLPS Incorporation 20200210 0 2.84 3.0194 2.8 2.92 33715 2.92 up up correct
CLPT.US ClearPoint Neuro Inc 20200210 0 5.43 5.43 5.15 5.16 48671 5.16 down down correct
CLRB.US Cellectar Biosciences Inc 20200210 0 2.7 2.76 2.69 2.73 91226 2.73 up up correct
CLRO.US ClearOne Inc 20200210 0 1.9159 1.9159 1.88 1.88 405 1.88 down down correct
CLSD.US Clearside Biomedical Inc 20200210 0 3.13 3.13 2.85 2.9 975773 2.9 down down correct
CLSK.US CleanSpark Inc 20200210 0 4.95 4.95 4.12 4.55 36294 4.55 down down correct
CLSN.US Celsion Corporation 20200210 0 1.39 1.42 1.32 1.34 173218 1.34 down down correct
CLVS.US Clovis Oncology Inc 20200210 0 9.4 9.565 9.14 9.54 3110082 9.54 up up correct
CLWT.US Euro Tech Holdings Company Limited 20200210 0 1.4712 1.542 1.44 1.461 32032 0.9432 down down correct
CLXT.US Calyxt Inc 20200210 0 6.22 6.36 5.95 6.1 79545 6.1 down down correct
CMBM.US Cambium Networks Corporation 20200210 0 7.24 7.4875 6.95 7.15 15073 7.15 down up incorrect
CMCO.US Columbus McKinnon Corporation 20200210 0 36.89 36.895 35.83 36.05 63109 35.6635 down down correct
CMCSA.US Comcast Corporation 20200210 0 44.64 44.731 44.26 44.66 15016120 43.1111 up down incorrect
CMCT.US CIM Commercial Trust Corporation 20200210 0 15.01 15.31 14.72 15 33219 14.0807 down down correct
CME.US CME Group Inc 20200210 0 213.7 215 212.14 213.37 1042738 200.285 down up incorrect
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20200210 0 17.27 17.27 16.47 16.64 748000 16.64 down down correct
CMII.US CM Life Sciences II Inc 20200210 0 0.036 0.036 0.036 0.036 0 0.036
CMLS.US Cumulus Media Inc 20200210 0 13.99 14.17 13.73 14.1 63815 14.1 up up correct
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20200210 0 0.09 0.09 0.09 0.09 0 0.09
CMMB.US Chemomab Therapeutics Ltd 20200210 0 21.12 21.76 20.8016 21.28 734 21.28 up down incorrect
CMPR.US Cimpress plc 20200210 0 115.29 117.91 115.06 117.14 210613 117.14 up down incorrect
CMRX.US Chimerix Inc 20200210 0 1.69 1.74 1.63 1.7 296026 1.7 up up correct
CMTL.US Comtech Telecommunications Corp 20200210 0 29.63 30.58 29.5 30.49 171694 29.4188 up up correct
CNBKA.US Century Bancorp Inc 20200210 0 85.21 85.65 84.97 85.4 6020 84.3102 up down incorrect
CNCE.US Concert Pharmaceuticals Inc 20200210 0 11.2 11.59 10.875 11.49 183760 11.49 up up correct
CNDT.US Conduent Incorporated 20200210 0 4.74 4.7635 4.57 4.72 830789 4.72 down down correct
CNET.US ZW Data Action Technologies Inc 20200210 0 1.26 1.3 1.25 1.2832 101614 1.2832 up up correct
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20200210 0 23.3 23.3 22.75 22.85 4935 19.5107 down down correct
CNNB.US Cincinnati Bancorp Inc 20200210 0 10.6704 10.7 10.65 10.66 14982 10.66 down up incorrect
CNOB.US ConnectOne Bancorp Inc 20200210 0 23.88 23.95 23.65 23.82 61295 23.0419 down down correct
CNRLX.US CNRLX 20200210 0 10.89 10.89 10.89 10.89 0 10.89
CNROX.US CNROX 20200210 0 10.19 10.19 10.19 10.19 0 8.5233
CNSL.US Consolidated Communications Holdings Inc 20200210 0 5.14 5.27 5.11 5.22 385674 5.22 up down incorrect
CNSP.US CNS Pharmaceuticals Inc 20200210 0 4.17 4.2 4.06 4.06 51642 4.06 down up incorrect
CNTG.US Centogene N.V 20200210 0 11.25 11.25 10.3 10.69 9994 10.69 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20200210 0 330 330 330 330 600 330
CNTY.US Century Casinos Inc 20200210 0 8.41 8.46 8.13 8.21 74843 8.21 down down correct
CNXN.US PC Connection Inc 20200210 0 41.59 43.49 41.3 43.22 189947 42.0884 up up correct
COCP.US Cocrystal Pharma Inc 20200210 0 0.54 0.5448 0.521 0.522 147299 0.522 down down correct
CODA.US Coda Octopus Group Inc 20200210 0 6.5 6.82 6.41 6.57 76456 6.57 up up correct
CODX.US Co 20200210 0 2.9 4.24 2.8 3.96 28920631 3.96 up up correct
COFS.US ChoiceOne Financial Services Inc 20200210 0 31.82 31.82 31.82 31.82 1205 29.8497
COGT.US Cogent Biosciences Inc 20200210 0 0.7985 0.83 0.78 0.8 201875 3.2 up up correct
COHR.US Coherent Inc 20200210 0 149.26 154.13 149.26 153.81 203943 153.81 up up correct
COHU.US Cohu Inc 20200210 0 23.44 24.84 22.961 24.81 281858 24.7415 up up correct
COKE.US Coca 20200210 0 278.99 281.875 276.51 280.1 24209 278.3586 up up correct
COLB.US Columbia Banking System Inc 20200210 0 39.17 39.56 38.985 39.56 240727 37.2126 up up correct
COLL.US Collegium Pharmaceutical Inc 20200210 0 24 24 21.56 21.62 3318761 21.62 down down correct
COLM.US Columbia Sportswear Company 20200210 0 90.53 90.91 89.41 89.83 744878 88.6428 down down correct
COMM.US CommScope Holding Company Inc 20200210 0 12.15 12.32 12.06 12.31 2654476 11.9595 up up correct
COMS.US COMSovereign Holding Corp 20200210 0 1.15 1.27 1.15 1.25 2469 3.75 up up correct
CONE.US CyrusOne Inc 20200210 0 62.25 63.22 62.15 62.89 994407 59.6973 up up correct
CONN.US Conn's Inc 20200210 0 9.13 9.13 8.83 9.06 511730 9.06 down down correct
COOP.US Mr. Cooper Group Inc 20200210 0 13.81 14.22 13.7 14.11 373701 14.11 up up correct
CORE.US Core 20200210 0 23.5 23.75 23.1 23.18 159342 22.5791 down down correct
CORT.US Corcept Therapeutics Incorporated 20200210 0 13.53 14.96 13.47 14.04 2823608 14.04 up up correct
COST.US Costco Wholesale Corporation 20200210 0 313.76 316.9445 312.6 313.79 2336523 301.5438 up up correct
COUP.US Coupa Software Incorporated 20200210 0 158.16 163.07 157.88 161.24 768478 161.24 up up correct
COWN.US Cowen Inc 20200210 0 16.73 17.22 16.67 17.08 323352 16.7166 up up correct
COWNL.US Cowen Group Inc 20200210 0 27.54 27.67 27.44 27.6 1885 23.8723 up down incorrect
CPIX.US Cumberland Pharmaceuticals Inc 20200210 0 4.6712 4.8 4.6712 4.79 11786 4.79 up up correct
CPLP.US Capital Product Partners L.P 20200210 0 12.19 12.33 12.1399 12.22 73929 10.9859 up down incorrect
CPRDX.US CPRDX 20200210 0 10.1 10.1 10.1 10.1 0 9.1977
CPREX.US CPREX 20200210 0 10.1 10.1 10.1 10.1 0 9.1563
CPRSX.US CPRSX 20200210 0 10.09 10.09 10.09 10.09 0 9.3023
CPRT.US Copart Inc 20200210 0 102.56 103.86 102.34 102.53 2045334 102.53 down down correct
CPRTX.US CPRTX 20200210 0 10.1 10.1 10.1 10.1 0 9.2837
CPRX.US Catalyst Pharmaceuticals Inc 20200210 0 4.4 4.54 4.36 4.46 1595847 4.46 up up correct
CPSH.US CPS Technologies Corporation 20200210 0 1.29 1.3044 1.21 1.26 25817 1.26 down down correct
CPSI.US Computer Programs and Systems Inc 20200210 0 26.3 26.3 25.86 26.26 60941 25.9607 down down correct
CPSS.US Consumer Portfolio Services Inc 20200210 0 3.63 3.64 3.6092 3.64 20645 3.64 up down incorrect
CPTAG.US Capitala Finance Corp 20200210 0 25.17 25.18 25 25.05 1797 22.1068 down up incorrect
CPTAL.US Capitala Finance Corp 20200210 0 25.15 25.2667 25.15 25.2667 618 22.1898 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20200210 0 19.39 19.54 19.25 19.28 32200 16.4873 down up incorrect
CRAI.US CRA International Inc 20200210 0 51.8 52.51 51.4429 52.39 25226 50.6259 up down incorrect
CRBP.US Corbus Pharmaceuticals Holdings Inc 20200210 0 6.33 6.53 6.125 6.29 888758 6.29 down down correct
CRDF.US Cardiff Oncology Inc 20200210 0 1.87 2.21 1.85 2.03 2811387 2.03 up up correct
CRDFX.US CRDFX 20200210 0 24.85 24.85 24.85 24.85 0 22.5426
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20200210 0 24.85 24.85 24.85 24.85 0 22.1717
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20200210 0 4 4.25 3.81 4.25 29994 4.25 up up correct
CRDLX.US CRDLX 20200210 0 24.84 24.84 24.84 24.84 0 22.5298
CRDTX.US Griffin Inst Access Credit Fund CL A 20200210 0 24.85 24.85 24.85 24.85 0 22.5403
CREDX.US CREDX 20200210 0 10.28 10.28 10.28 10.28 0 9.829
CREG.US China Recycling Energy Corporation 20200210 0 0.345 0.3649 0.332 0.34 46606 3.4001 down up incorrect
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20200210 0 5.09 5.21 5.09 5.14 111514 5.14 up up correct
CREX.US Creative Realities Inc 20200210 0 1.69 1.69 1.69 1.69 34 1.69
CRIS.US Curis Inc 20200210 0 1.47 1.47 1.34 1.37 270454 1.37 down down correct
CRMD.US CorMedix Inc 20200210 0 6.37 6.52 6.35 6.44 89908 6.44 up up correct
CRMT.US America's Car 20200210 0 115.2 118.54 114.08 117 379747 117 up up correct
CRNC.US Cerence Inc 20200210 0 22.34 23.13 21.71 23.13 659514 23.13 up down incorrect
CRNT.US Ceragon Networks Ltd 20200210 0 1.94 1.94 1.77 1.84 1657876 1.84 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20200210 0 21.53 21.675 21.01 21.44 42990 21.44 down down correct
CRON.US Cronos Group Inc 20200210 0 6.87 6.95 6.6 6.71 5848018 6.71 down down correct
CROX.US Crocs Inc 20200210 0 37.78 38 36.44 36.49 1049561 36.49 down down correct
CRSP.US CRISPR Therapeutics AG 20200210 0 52.62 57.09 52.59 56.62 1550633 56.62 up up correct
CRTO.US Criteo S.A 20200210 0 15.19 15.26 14.92 15.01 457770 15.01 down down correct
CRTX.US Cortexyme Inc 20200210 0 50.72 53.37 50.25 52.15 140190 52.15 up up correct
CRUS.US Cirrus Logic Inc 20200210 0 77.24 78.41 76.07 78.37 866192 78.37 up up correct
CRVL.US CorVel Corporation 20200210 0 83.65 83.65 82.35 82.65 58985 82.65 down up incorrect
CRVS.US Corvus Pharmaceuticals Inc 20200210 0 4.86 5.03 4.73 4.92 167386 4.92 up up correct
CRWD.US CrowdStrike Holdings Inc 20200210 0 62.33 63.86 61.45 63.3 3877454 63.3 up up correct
CRWS.US Crown Crafts Inc 20200210 0 6.202 6.21 5.95 6.11 19687 5.2603 down down correct
CSBR.US Champions Oncology Inc 20200210 0 7.14 7.2739 6.5 7.03 74249 7.03 down down correct
CSCO.US Cisco Systems Inc 20200210 0 47.99 48.89 47.88 48.87 19012721 46.2405 up up correct
CSCW.US Color Star Technology Co. Ltd 20200210 0 0.89 0.94 0.7414 0.8573 24523 0.8573 down down correct
CSGP.US CoStar Group Inc 20200210 0 665.89 673.415 663.45 672.51 158864 67.251 up up correct
CSGS.US CSG Systems International Inc 20200210 0 50.09 51.33 50.09 51.27 236217 49.1343 up down incorrect
CSII.US Cardiovascular Systems Inc 20200210 0 40.5 41.7 40.5 41.61 269959 41.61 up up correct
CSIQ.US Canadian Solar Inc 20200210 0 21.1 21.52 20.98 21.37 350866 21.37 up up correct
CSPI.US CSP Inc 20200210 0 13.3 13.8905 13.1 13.2954 4013 13.1495 down down correct
CSQ.US Calamos Strategic Total Return Fund 20200210 0 14.14 14.23 14.1344 14.23 205978 12.2445 up up correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20200210 0 8.46 8.56 8.27 8.3 7669 8.1799 down down correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20200210 0 25.96 25.96 25.86 25.86 9981 21.6258 down up incorrect
CSTE.US Caesarstone Ltd 20200210 0 13.25 13.67 13.16 13.6 118125 13.1585 up up correct
CSTL.US Castle Biosciences Inc 20200210 0 30.99 31.39 29.61 29.94 125650 29.94 down down correct
CSTR.US Capstar Financial Holdings Inc 20200210 0 15.19 15.44 15.19 15.4 21618 15.0058 up up correct
CSWC.US Capital Southwest Corporation 20200210 0 20.65 20.72 20.5 20.52 128561 16.0917 down down correct
CSWI.US CSW Industrials Inc 20200210 0 71.92 72.79 71.92 72.4 33693 71.6642 up up correct
CSX.US CSX Corporation 20200210 0 77.39 78.91 77.3101 78.88 3284554 25.658 up up correct
CTAS.US Cintas Corporation 20200210 0 291.6 292.84 289.21 292.62 384969 286.9911 up down incorrect
CTBI.US Community Trust Bancorp Inc 20200210 0 44.03 44.075 43.84 43.99 23374 40.4971 down down correct
CTG.US Computer Task Group Incorporated 20200210 0 5.99 5.99 5.77 5.85 13142 5.85 down down correct
CTHR.US Charles & Colvard Ltd 20200210 0 0.993 1.07 0.94 0.9707 820118 0.9707 down up incorrect
CTIB.US Yunhong CTI Ltd 20200210 0 1.56 1.6413 1.48 1.56 22677 1.56
CTIC.US CTI BioPharma Corp 20200210 0 1.31 1.39 1.26 1.36 385730 1.36 up up correct
CTLP.US Cantaloupe Inc 20200210 0 8.65 8.73 8.52 8.7 398639 8.7 up down incorrect
CTMX.US CytomX Therapeutics Inc 20200210 0 6.77 7.36 6.73 7.33 276203 7.33 up up correct
CTRE.US CareTrust REIT Inc 20200210 0 22.7 23.03 22.655 22.91 665136 20.911 up up correct
CTRM.US Castor Maritime Inc 20200210 0 1.29 1.3206 1.25 1.29 3782 12.9
CTRN.US Citi Trends Inc 20200210 0 23.97 24.45 23.92 24.22 119614 24.122 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20200210 0 68.89 69.47 68.59 69.38 3076963 67.5914 up up correct
CTSO.US Cytosorbents Corporation 20200210 0 5.14 5.178 4.95 4.98 197632 4.98 down down correct
CTXR.US Citius Pharmaceuticals Inc 20200210 0 1.02 1.09 1.02 1.07 217599 1.07 up up correct
CTXRW.US Citius Pharmaceuticals Inc. Warrant 20200210 0 0.459 0.72 0.45 0.7 3635 0.7 up up correct
CTXS.US Citrix Systems Inc 20200210 0 120.94 121.87 120.2948 121.82 1618791 118.8167 up down incorrect
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20200210 0 6.6796 6.7543 6.659 6.7107 16952 4.5676 up up correct
CUE.US Cue Biopharma Inc 20200210 0 16.66 19.16 16.43 18.96 504444 18.96 up up correct
CUEN.US Cuentas Inc 20200210 0 5.98 6 5.98 6 82 15 up down incorrect
CURI.US CuriosityStream Inc 20200210 0 9.9672 9.9672 9.9672 9.9672 200 9.9672
CUTR.US Cutera Inc 20200210 0 27.98 28.26 26.87 27.03 326631 27.03 down down correct
CVBF.US CVB Financial Corp 20200210 0 21.34 21.43 21.175 21.3 266703 19.9679 down down correct
CVCO.US Cavco Industries Inc 20200210 0 229.2 234.9907 229.2 233.29 55710 233.29 up up correct
CVCY.US Central Valley Community Bancorp 20200210 0 19.53 19.53 19.31 19.39 9884 18.5141 down down correct
CVET.US Covetrus Inc 20200210 0 12.99 13.04 12.801 13 702782 13 up up correct
CVGI.US Commercial Vehicle Group Inc 20200210 0 4.93 4.98 4.81 4.85 122008 4.85 down down correct
CVGW.US Calavo Growers Inc 20200210 0 74.9 75.77 74.5 75.31 108644 72.1158 up up correct
CVLG.US Covenant Logistics Group Inc 20200210 0 12.95 13.08 12.51 12.65 77635 12.65 down up incorrect
CVLT.US Commvault Systems Inc 20200210 0 48.99 50.44 48.78 50.04 567632 50.04 up down incorrect
CVLY.US Codorus Valley Bancorp Inc 20200210 0 22.09 22.16 22.09 22.16 2377 20.9635 up up correct
CVV.US CVD Equipment Corporation 20200210 0 5.24 5.24 5.1 5.16 7122 5.16 down down correct
CWBC.US Community West Bancshares 20200210 0 11.08 11.08 11.08 11.08 262 10.6308
CWBR.US CohBar Inc 20200210 0 1.93 1.9684 1.81 1.9597 30700 1.9597 up up correct
CWCO.US Consolidated Water Co. Ltd 20200210 0 17.51 17.8 17.45 17.78 33315 16.96 up up correct
CWST.US Casella Waste Systems Inc 20200210 0 51.08 52.36 50.85 52.33 148628 52.33 up up correct
CXDC.US China XD Plastics Company Limited 20200210 0 1.74 1.7738 1.65 1.65 106861 1.65 down down correct
CXDO.US Crexendo Inc 20200210 0 4.5 4.71 4.5 4.698 2290 4.698 up up correct
CYAD.US Celyad Oncology SA 20200210 0 10.6 10.73 10.26 10.71 9697 10.71 up up correct
CYAN.US Cyanotech Corporation 20200210 0 2.3 2.59 2.3 2.4217 4327 2.4217 up up correct
CYBE.US CyberOptics Corporation 20200210 0 23.08 23.316 22.34 22.62 50223 22.62 down down correct
CYBR.US CyberArk Software Ltd 20200210 0 138.32 139.33 136.6051 138.98 502709 138.98 up up correct
CYCC.US Cyclacel Pharmaceuticals Inc 20200210 0 0.75 0.75 0.6799 0.6996 4426 13.992 down up incorrect
CYCN.US Cyclerion Therapeutics Inc 20200210 0 4 4.1199 3.89 4.01 211889 4.01 up up correct
CYRN.US Cyren Ltd 20200210 0 1.28 1.28 1.2183 1.27 6805 1.27 down down correct
CYRX.US Cryoport Inc 20200210 0 18.46 19.52 18.33 18.92 296697 18.92 up down incorrect
CYTH.US Cyclo Therapeutics Inc 20200210 0 0.185 0.189 0.175 0.1755 1144 17.55 down down correct
CYTK.US Cytokinetics Incorporated 20200210 0 14.58 14.72 14.37 14.58 476127 14.58
CYTO.US Auris Medical Holding Ltd 20200210 0 1.36 1.42 1.35 1.41 38684 1.41 up up correct
CZNC.US Citizens & Northern Corporation 20200210 0 26.66 27.15 26.26 26.88 5524 24.5102 up up correct
CZR.US Caesars Entertainment Inc 20200210 0 61.93 64.45 61.5 64.16 1697150 64.16 up up correct
CZWI.US Citizens Community Bancorp Inc 20200210 0 11.94 11.94 11.9 11.9 100165 11.6528 down down correct
DAKT.US Daktronics Inc 20200210 0 5.93 6.02 5.92 5.98 113495 5.9228 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20200210 0 2.9 2.98 2.88 2.97 11381 10.2487 up up correct
DARE.US Daré Bioscience Inc 20200210 0 1.22 1.4 1.2 1.28 438282 1.28 up up correct
DBVT.US DBV Technologies S.A 20200210 0 9.29 9.63 9.1 9.59 310911 9.59 up up correct
DBX.US Dropbox Inc 20200210 0 17.92 18.59 17.86 18.53 5747021 18.53 up up correct
DCOM.US Dime Community Bancshares Inc 20200210 0 19.86 19.96 19.73 19.8 111924 17.7881 down up incorrect
DCOMP.US Dime Community Bancshares Inc 20200210 0 25.9 25.92 25.85 25.85 2700 23.3532 down down correct
DCPH.US Deciphera Pharmaceuticals Inc 20200210 0 66.83 70.28 66.09 69.32 240964 69.32 up up correct
DCTH.US Delcath Systems Inc 20200210 0 11.49 12.8 11.49 12.5 3133 12.5 up up correct
DDOG.US Datadog Inc 20200210 0 47.52 49 47.5 47.95 1537097 47.95 up up correct
DENN.US Denny's Corporation 20200210 0 21 21.18 20.78 21.02 384875 21.02 up down incorrect
DFFN.US Diffusion Pharmaceuticals Inc 20200210 0 0.441 0.441 0.415 0.4292 1546573 0.4292 down down correct
DGICA.US Donegal Group Inc 20200210 0 14.73 14.73 14.49 14.6 5881 13.5681 down down correct
DGICB.US Donegal Group Inc 20200210 0 12.1933 12.1933 12.1522 12.1522 302 11.4368 down down correct
DGII.US Digi International Inc 20200210 0 15.24 15.34 14.64 14.94 565864 14.94 down down correct
DGLY.US Digital Ally Inc 20200210 0 1.24 1.24 1.01 1.04 763521 1.04 down down correct
DHC.US Diversified Healthcare Trust 20200210 0 7.68 7.89 7.66 7.79 925679 7.6666 up up correct
DHCNI.US DHCNI 20200210 0 25.14 25.2 25.14 25.17 11500 22.3877 up down incorrect
DHCNL.US Diversified Healthcare Trust 20200210 0 26.92 26.92 26.8 26.84 3512 25.8938 down up incorrect
DHIL.US Diamond Hill Investment Group Inc 20200210 0 143.1 143.1 141.22 142.42 5115 129.5043 down down correct
DIOD.US Diodes Incorporated 20200210 0 49.89 50.14 48.58 48.86 518899 48.86 down up incorrect
DISCA.US Discovery Inc 20200210 0 29.66 29.855 29.405 29.83 4993857 29.83 up up correct
DISCB.US Discovery Inc 20200210 0 39.89 39.89 39.89 39.89 354 39.89
DISCK.US Discovery Inc 20200210 0 28.2 28.39 28 28.36 2395311 28.36 up up correct
DISH.US DISH Network Corporation 20200210 0 36.75 36.9 36.36 36.85 2790872 36.85 up up correct
DJCO.US Daily Journal Corporation 20200210 0 275.96 282.2 275.96 282.2 1247 282.2 up down incorrect
DKNG.US DraftKings Inc 20200210 0 14.52 16.74 14.5 16.02 3305684 16.02 up down incorrect
DLHC.US DLH Holdings Corp 20200210 0 4.43 4.4421 4.17 4.18 22783 4.18 down down correct
DLPN.US Dolphin Entertainment Inc 20200210 0 0.7217 0.73 0.7035 0.7191 78739 3.5955 down down correct
DLTH.US Duluth Holdings Inc 20200210 0 8.5 8.61 8.28 8.4 405512 8.4 down down correct
DLTR.US Dollar Tree Inc 20200210 0 87.18 87.4183 86.77 87.18 1201925 87.18
DMAC.US DiaMedica Therapeutics Inc 20200210 0 4.79 4.79 4.6 4.68 7368 4.68 down down correct
DMLP.US Dorchester Minerals L.P 20200210 0 16.38 16.38 15.8 15.9 140811 13.2311 down up incorrect
DMRC.US Digimarc Corporation 20200210 0 32.84 33.89 32.84 33.63 60310 33.63 up up correct
DMTK.US DermTech Inc 20200210 0 13.99 13.9999 13.4047 13.64 20213 13.64 down down correct
DNLI.US Denali Therapeutics Inc 20200210 0 25.12 26.2 24.59 24.81 381258 24.81 down up incorrect
DOCU.US DocuSign Inc 20200210 0 82.95 85.08 82.87 84.61 1839683 84.61 up down incorrect
DOGZ.US Dogness (International) Corporation 20200210 0 1.1 1.1252 1.08 1.1 4585 1.1
DOMO.US Domo Inc 20200210 0 24.71 25.14 23.95 24.07 217831 24.07 down down correct
DOOO.US BRP Inc 20200210 0 52.24 53.68 52.24 53.56 216780 53.296 up up correct
DORM.US Dorman Products Inc 20200210 0 71.7 72.25 71.385 72.02 101642 72.02 up up correct
DOX.US Amdocs Limited 20200210 0 73.05 73.64 72.66 73.57 691096 70.9792 up down incorrect
DOYU.US DouYu International Holdings Limited 20200210 0 8.56 8.85 8.505 8.85 1102179 8.85 up up correct
DPRO.US Draganfly Inc. Common Shares 20200210 0 3.2 3.5 2.75 2.9045 19570 2.9045 down up incorrect
DRIO.US DarioHealth Corp 20200210 0 9.66 9.83 9 9.15 16501 9.15 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20200210 0 50 50 50 50 0 50
DRNA.US Dicerna Pharmaceuticals Inc 20200210 0 20.23 21.73 20.23 21.71 428184 21.71 up up correct
DRRX.US DURECT Corporation 20200210 0 1.6 1.81 1.59 1.77 1031848 1.77 up up correct
DRTT.US DIRTT Environmental Solutions Ltd 20200210 0 2.84 2.94 2.82 2.9 307577 2.9 up up correct
DSGX.US The Descartes Systems Group Inc 20200210 0 46.39 46.88 46.33 46.85 59676 46.85 up up correct
DSKE.US Daseke Inc 20200210 0 3.49 3.79 3.49 3.62 234760 3.62 up up correct
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20200210 0 0.12 0.12 0.1 0.12 13446 0.12
DSPG.US DSP Group Inc 20200210 0 15.06 15.21 15 15.105 144732 15.105 up up correct
DSWL.US Deswell Industries Inc 20200210 0 2.72 2.75 2.71 2.75 5576 2.4698 up up correct
DTEA.US DAVIDsTEA Inc 20200210 0 1.4 1.41 1.3075 1.3075 91552 1.3075 down down correct
DTIL.US Precision BioSciences Inc 20200210 0 8.29 8.57 8.19 8.49 504102 8.49 up down incorrect
DTSS.US Datasea Inc 20200210 0 2.62 2.8386 2.5424 2.68 59701 2.68 up up correct
DTST.US Data Storage Corporation 20200210 0 0.141 0.15 0.136 0.142 30445 0.142 up up correct
DUO.US Fangdd Network Group Ltd 20200210 0 12.91 13.01 12.7 13.01 5573 13.01 up up correct
DUOT.US Duos Technologies Group Inc 20200210 0 7.5 7.5 7.5 7.5 210 7.5
DVAX.US Dynavax Technologies Corporation 20200210 0 5.07 5.27 4.96 5.2 981571 5.2 up up correct
DWSN.US Dawson Geophysical Company 20200210 0 2.3 2.3 2.13 2.15 68449 2.15 down down correct
DXCM.US DexCom Inc 20200210 0 240.59 247.43 240.0656 246.92 571186 246.92 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20200210 0 1.0747 1.0747 1.05 1.07 14011 1.07 down down correct
DXPE.US DXP Enterprises Inc 20200210 0 33.77 33.9 33.4 33.795 53200 33.795 up up correct
DXYN.US The Dixie Group Inc 20200210 0 1.23 1.27 1.21 1.215 35966 1.215 down down correct
DYAI.US Dyadic International Inc 20200210 0 6.01 6.3 5.9 6.06 161937 6.06 up up correct
DYNT.US Dynatronics Corporation 20200210 0 0.871 0.9499 0.87 0.9169 124230 0.9169 up up correct
DZSI.US DZS Inc 20200210 0 9.11 9.54 9.11 9.45 37882 9.45 up up correct
EA.US Electronic Arts Inc 20200210 0 109.02 109.76 108.23 108.7 2170799 108.0185 down up incorrect
EAST.US Eastside Distilling Inc 20200210 0 3.69 3.69 3.4721 3.68 9350 3.68 down down correct
EBAY.US eBay Inc 20200210 0 36.18 36.23 35.49 36.02 11638090 35.1185 down down correct
EBAYL.US eBay Inc. NT 56 20200210 0 26.58 26.6 26.51 26.58 21741 25.0782
EBIX.US Ebix Inc 20200210 0 36.89 36.91 36.42 36.76 154305 35.9502 down down correct
EBMT.US Eagle Bancorp Montana Inc 20200210 0 21.2 21.34 20.7825 21.32 5743 20.4648 up up correct
EBSB.US Meridian Bancorp Inc 20200210 0 17.86 17.93 17.83 17.845 134892 17.1284 down down correct
EBTC.US Enterprise Bancorp Inc 20200210 0 30.72 30.9 30.59 30.9 3448 29.5227 up up correct
ECHO.US Echo Global Logistics Inc 20200210 0 21.47 21.54 20.74 20.92 241627 20.92 down down correct
ECOL.US US Ecology Inc 20200210 0 51.93 51.995 50.3 50.84 226597 50.84 down down correct
ECOLW.US US Ecology Inc 20200210 0 8.93 8.93 8.5505 8.56 600 8.56 down down correct
ECOR.US electroCore Inc 20200210 0 1.13 1.13 1.06 1.07 104008 1.07 down down correct
ECPG.US Encore Capital Group Inc 20200210 0 35.62 35.81 35.45 35.64 158011 35.64 up up correct
EDAP.US EDAP TMS S.A 20200210 0 3.921 3.94 3.7 3.74 38292 3.74 down down correct
EDIT.US Editas Medicine Inc 20200210 0 26.51 28.23 26.5 27.91 940497 27.91 up up correct
EDRY.US EuroDry Ltd 20200210 0 5.68 5.68 5.65 5.65 545 5.65 down down correct
EDSA.US Edesa Biotech Inc 20200210 0 3.23 3.39 3.1 3.17 30303 3.17 down down correct
EDUC.US Educational Development Corporation 20200210 0 5.64 5.75 5.58 5.58 8847 5.2496 down down correct
EEFT.US Euronet Worldwide Inc 20200210 0 157.41 158.77 156.69 157.93 656322 157.93 up up correct
EFOI.US Energy Focus Inc 20200210 0 0.5915 0.62 0.5899 0.6099 164459 3.0495 up up correct
EFSC.US Enterprise Financial Services Corp 20200210 0 45.12 45.24 44.89 45.08 60474 43.314 down down correct
EGAN.US eGain Corporation 20200210 0 8.36 10.11 8.36 10.03 550628 10.03 up up correct
EGBN.US Eagle Bancorp Inc 20200210 0 44.17 44.68 44.04 44.6 129016 42.6524 up up correct
EGLE.US Eagle Bulk Shipping Inc 20200210 0 3.02 3.065 2.91 3.06 508473 20.3482 up down incorrect
EGLX.US Enthusiast Gaming Holdings Inc 20200210 0 1.49 1.5 1.45 1.5 3064 1.5 up up correct
EGRX.US Eagle Pharmaceuticals Inc 20200210 0 57.27 58.13 56.26 57.08 133090 57.08 down down correct
EH.US EHang Holdings Limited 20200210 0 11.76 12.3 11.71 12.3 12612 12.3 up up correct
EHTH.US eHealth Inc 20200210 0 113.73 116.57 111.89 115.61 330925 115.61 up up correct
EIGR.US Eiger BioPharmaceuticals Inc 20200210 0 11.78 12.03 11.76 11.94 107513 11.94 up up correct
EIOAX.US EIOAX 20200210 0 10.44 10.44 10.44 10.44 0 10.2338
EIOMX.US EIOMX 20200210 0 10.35 10.35 10.35 10.35 0 10.095
EKSO.US Ekso Bionics Holdings Inc 20200210 0 0.39 0.39 0.362 0.3661 29671 5.4908 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20200210 0 0.4794 0.523 0.47 0.5161 12245 9.2898 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20200210 0 4.28 4.39 4.01 4.07 122292 4.07 down down correct
ELSE.US Electro 20200210 0 3.7 3.7 3.7 3.7 6436 3.7
ELTK.US Eltek Ltd 20200210 0 4.25 4.6 4.25 4.3 64935 4.3 up down incorrect
EMCF.US Emclaire Financial Corp 20200210 0 32 32.3765 31.475 32.3765 917 29.5184 up down incorrect
EMKR.US EMCORE Corporation 20200210 0 3.13 3.1883 3.07 3.18 110825 3.18 up down incorrect
EML.US The Eastern Company 20200210 0 28.3 28.53 27.5942 28.2 4968 27.1615 down down correct
ENDP.US Endo International plc 20200210 0 6.38 6.64 6.3398 6.38 5270962 6.38
ENG.US ENGlobal Corporation 20200210 0 0.9293 0.97 0.9293 0.9699 12094 0.9699 up up correct
ENLV.US Enlivex Therapeutics Ltd 20200210 0 8.08 8.54 8.08 8.26 24912 8.26 up up correct
ENOB.US Enochian Biosciences Inc 20200210 0 4.08 4.16 4 4.05 26488 4.05 down down correct
ENPH.US Enphase Energy Inc 20200210 0 37.87 38.64 37.8 38.61 4552879 38.61 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20200210 0 10.42 10.43 10.42 10.43 20247 10.43 up down incorrect
ENSG.US The Ensign Group Inc 20200210 0 53.02 53.34 52.53 53.27 321794 52.9394 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20200210 0 55.73 56.9 55.66 55.72 204206 55.72 down down correct
ENTG.US Entegris Inc 20200210 0 55.25 56.41 55.03 56.36 591045 55.9996 up up correct
ENTXW.US Entera Bio Ltd. WT EXP 062723 20200210 0 0.1242 0.1242 0.1242 0.1242 645 0.1242
ENVB.US Enveric Biosciences Inc 20200210 0 1.47 1.47 1.33 1.34 6717 5.36 down down correct
EOLS.US Evolus Inc 20200210 0 9.68 9.9399 9.43 9.69 611492 9.69 up up correct
EPAY.US Bottomline Technologies (de) Inc 20200210 0 49.04 50.09 48.92 49.25 275488 49.25 up up correct
EPIX.US ESSA Pharma Inc 20200210 0 5.3 5.3 5.13 5.15 32368 5.15 down down correct
EPSN.US Epsilon Energy Ltd 20200210 0 3.1 3.1 3.09 3.09 484 3.09 down down correct
EPZM.US Epizyme Inc 20200210 0 21.38 22.75 21.3175 22.28 840526 22.28 up up correct
EQ.US Equillium Inc 20200210 0 4.89 4.9699 4.71 4.82 15937 4.82 down down correct
EQBK.US Equity Bancshares Inc 20200210 0 28.1 28.3 27.89 28.13 25202 28.0645 up up correct
EQIX.US Equinix Inc. (REIT) 20200210 0 609.19 613.74 607.065 612.03 270314 593.6055 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20200210 0 8.66 8.7299 8.59 8.7 8830435 8.3888 up up correct
ERIE.US Erie Indemnity Company 20200210 0 162.74 164.37 160.925 161.01 74192 154.1483 down down correct
ERII.US Energy Recovery Inc 20200210 0 10.39 10.56 10.2 10.49 82883 10.49 up up correct
ERYP.US ERYTECH Pharma S.A 20200210 0 6.85 6.85 6.6096 6.6096 772 6.6096 down down correct
ESBK.US Elmira Savings Bank 20200210 0 16.5 16.5731 16.45 16.45 53057 15.0071 down down correct
ESCA.US Escalade Incorporated 20200210 0 8.99 9.2042 8.97 9.12 7196 8.5022 up up correct
ESEA.US Euroseas Ltd 20200210 0 3.04 3.04 2.8695 2.93 5806 2.93 down down correct
ESGR.US Enstar Group Limited 20200210 0 200 200 198.39 198.99 17076 198.99 down down correct
ESGRO.US Enstar Group Limited 20200210 0 27.83 27.93 27.83 27.9049 7633 24.5051 up down incorrect
ESGRP.US Enstar Group Limited 20200210 0 29.25 29.44 29.07 29.22 94546 25.7722 down up incorrect
ESLT.US Elbit Systems Ltd 20200210 0 152.62 155.89 152.62 155.43 9382 151.589 up up correct
ESPR.US Esperion Therapeutics Inc 20200210 0 61.74 66.25 60.16 66.03 1001521 66.03 up up correct
ESQ.US Esquire Financial Holdings Inc 20200210 0 23.97 24.5 23.97 24.14 4477 24.14 up up correct
ESSA.US ESSA Bancorp Inc 20200210 0 17.25 17.39 17.25 17.39 5364 16.3577 up up correct
ESTA.US Establishment Labs Holdings Inc 20200210 0 25.94 26.43 25.71 25.71 50956 25.71 down down correct
ESXB.US Community Bankers Trust Corporation 20200210 0 9.01 9.2 8.95 9.18 77156 8.6391 up up correct
ET.US PE 20200210 0 25.84 25.88 25.7496 25.84 27025 23.0785
ETNB.US 89bio Inc 20200210 0 26 27.03 25.975 26.79 10861 26.79 up up correct
ETON.US Eton Pharmaceuticals Inc 20200210 0 6.8 7.13 6.7595 6.78 47075 6.78 down up incorrect
ETSY.US Etsy Inc 20200210 0 49.57 50.47 49.43 50.37 1396896 50.37 up up correct
ETTX.US Entasis Therapeutics Holdings Inc 20200210 0 5.22 5.295 5.1637 5.295 2827 5.295 up up correct
EVBG.US Everbridge Inc 20200210 0 90.47 93.08 90.47 92.81 195653 92.81 up up correct
EVER.US EverQuote Inc 20200210 0 41.27 43.02 34.1 42.63 1210200 42.63 up down incorrect
EVFM.US Evofem Biosciences Inc 20200210 0 4.72 4.97 4.72 4.95 36466 4.95 up up correct
EVGN.US Evogene Ltd 20200210 0 1.5 1.51 1.485 1.485 92907 1.485 down down correct
EVK.US Ever 20200210 0 1.4 1.4 1.4 1.4 2158 1.4
EVLO.US Evelo Biosciences Inc 20200210 0 5 5.05 4.57 4.7 26729 4.7 down down correct
EVOK.US Evoke Pharma Inc 20200210 0 1.39 1.44 1.37 1.44 76129 1.44 up up correct
EVOL.US Evolving Systems Inc 20200210 0 0.91 0.94 0.905 0.94 6908 0.94 up up correct
EVOP.US EVO Payments Inc 20200210 0 29.1 29.38 28.95 29.165 296983 29.165 up down incorrect
EWBC.US East West Bancorp Inc 20200210 0 47.36 47.64 47.11 47.36 864033 45.4298
EXAS.US Exact Sciences Corporation 20200210 0 96.4 96.96 94.59 96.87 1387108 96.87 up up correct
EXC.US Exelon Corporation 20200210 0 48.29 48.36 48.055 48.31 4227498 45.0024 up down incorrect
EXEL.US Exelixis Inc 20200210 0 19.1 19.26 18.86 19.21 2803839 19.21 up up correct
EXLS.US ExlService Holdings Inc 20200210 0 74.22 74.94 74.22 74.87 88991 74.87 up up correct
EXPD.US Expeditors International of Washington Inc 20200210 0 73.11 73.45 72.5 72.78 892968 71.1968 down down correct
EXPE.US Expedia Group Inc 20200210 0 109.66 109.8154 108.19 108.71 2039479 108.3076 down down correct
EXPI.US eXp World Holdings Inc 20200210 0 11.56 11.6 11.08 11.13 131221 5.5555 down down correct
EXPO.US Exponent Inc 20200210 0 77.49 78.06 76.57 77.56 183557 76.2116 up up correct
EXTR.US Extreme Networks Inc 20200210 0 5.93 6.15 5.89 6.12 1397265 6.12 up up correct
EYE.US National Vision Holdings Inc 20200210 0 33.24 33.92 32.11 32.93 476467 32.93 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20200210 0 5.955 6.14 5.78 5.97 31030 5.97 up down incorrect
EYEN.US Eyenovia Inc 20200210 0 4.36 4.46 4.36 4.42 4360 4.42 up up correct
EYES.US Second Sight Medical Products Inc 20200210 0 5.18 6.22 5.15 5.96 151557 5.96 up up correct
EYESW.US Second Sight Medical Products Inc. Warrants 20200210 0 0.6302 0.8 0.6302 0.7969 2796 0.7969 up up correct
EYPT.US EyePoint Pharmaceuticals Inc 20200210 0 1.9 1.96 1.84 1.91 377797 19.1 up down incorrect
EZPW.US EZCORP Inc 20200210 0 4.92 5.1401 4.8 4.82 660907 4.82 down up incorrect
FAMI.US Farmmi Inc 20200210 0 0.752 0.7751 0.6521 0.6805 1117112 0.6805 down down correct
FANG.US Diamondback Energy Inc 20200210 0 73.28 73.78 71.72 72 3973144 68.0666 down down correct
FANH.US Fanhua Inc 20200210 0 22.12 22.49 22.12 22.3 173416 19.7658 up up correct
FARM.US Farmer Bros. Co 20200210 0 14.21 14.65 13.63 14.15 105309 14.15 down up incorrect
FARO.US FARO Technologies Inc 20200210 0 54.24 54.44 54.01 54.4 40311 54.4 up up correct
FAST.US Fastenal Company 20200210 0 37.16 37.27 36.69 36.94 4827845 35.2224 down up incorrect
FAT.US FAT Brands Inc 20200210 0 4.585 4.585 4.5845 4.5847 1648 4.3752 down down correct
FATE.US Fate Therapeutics Inc 20200210 0 25.86 26.96 25.86 26.73 777315 26.73 up up correct
FB.US Meta Platforms Inc. 20200210 0 211.52 213.8 210.66 213.06 11856350 213.06 up up correct
FBIO.US Fortress Biotech Inc 20200210 0 2.59 2.64 2.55 2.58 173141 2.58 down down correct
FBIOP.US Fortress Biotech Inc 20200210 0 21.35 21.37 20.85 21.37 15898 17.0794 up up correct
FBIZ.US First Business Financial Services Inc 20200210 0 25.65 26.28 25.5 25.92 11103 24.46 up up correct
FBMS.US The First Bancshares Inc 20200210 0 35.11 35.11 34.585 34.76 38783 33.7214 down down correct
FBNC.US First Bancorp 20200210 0 36.88 36.9 36.61 36.88 58433 35.2731
FBRX.US Forte Biosciences Inc 20200210 0 0.5 0.5003 0.43 0.4651 19000 6.9765 down up incorrect
FCAP.US First Capital Inc 20200210 0 68.2 68.2 66.35 66.6277 1926 64.1161 down up incorrect
FCBC.US First Community Bankshares Inc 20200210 0 30.13 30.29 29.845 30.1 34829 27.9714 down up incorrect
FCCO.US First Community Corporation 20200210 0 20.87 20.94 20.17 20.7 5656 19.6849 down down correct
FCCY.US 1st Constitution Bancorp 20200210 0 20.015 20.09 19.9 20 11925 19.1344 down down correct
FCEL.US FuelCell Energy Inc 20200210 0 1.75 2.07 1.74 2.06 41228820 2.06 up up correct
FCFS.US FirstCash Inc 20200210 0 85.74 85.74 85 85.48 256795 82.8345 down down correct
FCNCA.US First Citizens BancShares Inc 20200210 0 525.42 527.915 521.87 526.21 23207 522.8553 up up correct
FCRD.US First Eagle Alternative Capital BDC Inc 20200210 0 6.58 6.63 6.56 6.6 40000 4.9701 up up correct
FCREX.US FCREX 20200210 0 13.15 13.15 13.15 13.15 0 11.7365
FCRIX.US FCRIX 20200210 0 13.19 13.19 13.19 13.19 0 11.7089
FCRUX.US FCRUX 20200210 0 13.15 13.15 13.15 13.15 0 13.15
FDBC.US Fidelity D & D Bancorp Inc 20200210 0 57.5 57.5 57.5 57.5 614 54.8768
FDUS.US Fidus Investment Corporation 20200210 0 15.09 15.24 15.03 15.14 76475 12.2805 up down incorrect
FDUSG.US FDUSG 20200210 0 25.64 25.64 25.6 25.6 3300 23.2126 down down correct
FDUSZ.US Fidus Investment Corporation 20200210 0 25.7 25.833 25.69 25.69 2100 23.1182 down up incorrect
FEIM.US Frequency Electronics Inc 20200210 0 9.27 9.54 9.25 9.54 2907 9.54 up up correct
FELE.US Franklin Electric Co. Inc 20200210 0 59.57 60.59 59.57 60.59 134860 59.5701 up up correct
FENC.US Fennec Pharmaceuticals Inc 20200210 0 6.62 6.7 6.5 6.65 19045 6.65 up up correct
FEYE.US Mandiant Inc 20200210 0 15 15.49 14.99 15.42 3162411 15.42 up up correct
FFBC.US First Financial Bancorp 20200210 0 24.5 24.69 24.5 24.61 165647 22.3622 up up correct
FFBW.US FFBW Inc 20200210 0 10.69 10.71 10.69 10.705 25593 10.705 up up correct
FFHL.US Fuwei Films (Holdings) Co. Ltd 20200210 0 2.86 2.95 2.83 2.83 8476 2.83 down up incorrect
FFIC.US Flushing Financial Corporation 20200210 0 20.6 20.69 20.48 20.66 58651 18.7511 up down incorrect
FFIN.US First Financial Bankshares Inc 20200210 0 34.21 34.79 33.9701 34.68 280258 33.6733 up up correct
FFIV.US F5 Networks Inc 20200210 0 125.5 126.94 123.52 126.91 814847 126.91 up up correct
FFNW.US First Financial Northwest Inc 20200210 0 14.81 14.93 14.81 14.85 5530 13.8818 up down incorrect
FFWM.US First Foundation Inc 20200210 0 16.88 17.13 16.81 17.05 34518 16.4866 up down incorrect
FGBI.US First Guaranty Bancshares Inc 20200210 0 19.32 19.95 19.32 19.55 3753 16.4451 up up correct
FGEN.US FibroGen Inc 20200210 0 43.04 43.76 42.41 43.55 552460 43.55 up up correct
FGF.US FG Financial Group Inc 20200210 0 5.6193 5.6193 5.565 5.6 35514 5.6 down down correct
FGFPP.US FG Financial Group Inc 20200210 0 26.99 27.048 26.94 27.048 1000 23.0309 up up correct
FHB.US First Hawaiian Inc 20200210 0 29.63 29.81 29.44 29.49 449987 26.9322 down down correct
FIBK.US First Interstate BancSystem Inc 20200210 0 38.75 39.09 38.6953 39.08 130963 35.7776 up down incorrect
FINW.US FinWise Bancorp Common Stock 20200210 0 200.755 200.755 200.755 200.755 0 200.755
FISI.US Financial Institutions Inc 20200210 0 30.3 30.3 29.91 30.25 10372 27.6701 down down correct
FISV.US Fiserv Inc 20200210 0 121.42 123.55 121.17 123.21 2742853 123.21 up up correct
FITB.US Fifth Third Bancorp 20200210 0 29.4 29.48 29.07 29.4 3189881 27.2959
FITBI.US Fifth Third Bancorp 20200210 0 29.42 29.48 29.395 29.44 27752 26.4642 up up correct
FITBO.US Fifth Third Bancorp 20200210 0 25.81 26.05 25.76 26.05 27600 23.8729 up up correct
FITBP.US Fifth Third Bancorp 20200210 0 27.34 27.47 27.32 27.47 6100 24.7898 up down incorrect
FIVE.US Five Below Inc 20200210 0 113.78 114.8348 110.74 111.67 1111203 111.67 down down correct
FIVN.US Five9 Inc 20200210 0 74.08 76.11 73.89 75.88 383662 75.88 up up correct
FIXX.US Homology Medicines Inc 20200210 0 17.59 18.51 17.59 18.42 140240 18.42 up up correct
FIZZ.US National Beverage Corp 20200210 0 42.83 43.23 42.36 42.69 297382 18.8839 down down correct
FKWL.US Franklin Wireless Corp 20200210 0 2.49 2.49 2.49 2.49 140 2.49
FLDM.US Fluidigm Corporation 20200210 0 3.79 3.79 3.64 3.71 652808 3.71 down down correct
FLEX.US Flex Ltd 20200210 0 13.11 13.21 12.83 13.005 3749094 13.005 down down correct
FLGT.US Fulgent Genetics Inc 20200210 0 16.51 16.96 16.27 16.84 191299 16.84 up up correct
FLIC.US The First of Long Island Corporation 20200210 0 22.94 23.04 22.82 23.03 44823 21.4112 up up correct
FLL.US Full House Resorts Inc 20200210 0 3.28 3.34 3.17 3.25 31121 3.25 down down correct
FLMN.US Falcon Minerals Corporation 20200210 0 4.67 4.69 4.47 4.54 433398 3.7875 down up incorrect
FLMNW.US Falcon Minerals Corporation WT EXP 072122 20200210 0 0.23 0.24 0.204 0.204 400 0.204 down down correct
FLNT.US Fluent Inc 20200210 0 2.72 2.895 2.67 2.7 529273 2.7 down down correct
FLWS.US 1 20200210 0 15.85 16.59 15.85 16.25 769271 16.25 up up correct
FLXN.US Flexion Therapeutics Inc 20200210 0 17.05 17.36 16.81 17.29 415464 17.29 up up correct
FLXS.US Flexsteel Industries Inc 20200210 0 16 16.14 15.18 15.28 31246 14.5552 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20200210 0 29.525 29.8 29 29.8 4301 28.1051 up up correct
FMBH.US First Mid Bancshares Inc 20200210 0 32.885 33.27 32.885 33.11 5933 31.5263 up up correct
FMBI.US First Midwest Bancorp Inc 20200210 0 20.76 20.86 20.74 20.81 476476 19.3511 up up correct
FMNB.US Farmers National Banc Corp 20200210 0 15.97 16.29 15.875 16.28 321781 15.2826 up up correct
FNCB.US FNCB Bancorp Inc 20200210 0 7.45 7.9178 7.45 7.62 15155 7.1169 up down incorrect
FNHC.US FedNat Holding Company 20200210 0 15.84 15.99 15.81 15.94 21026 15.3647 up up correct
FNKO.US Funko Inc 20200210 0 8.62 8.89 8.29 8.58 2334931 8.58 down up incorrect
FNLC.US The First Bancorp Inc 20200210 0 28.71 28.74 28.44 28.59 6666 26.2228 down down correct
FNWB.US First Northwest Bancorp 20200210 0 16.9 16.915 16.755 16.76 6740 16.256 down down correct
FNWD.US Finward Bancorp Common Stock 20200210 0 44.3 44.5 44.3 44.5 1200 41.9188 up up correct
FOCS.US Focus Financial Partners Inc 20200210 0 28.15 29.16 27.95 29.07 241338 29.07 up up correct
FOLD.US Amicus Therapeutics Inc 20200210 0 10.25 10.56 10.25 10.46 1958833 10.46 up up correct
FONR.US FONAR Corporation 20200210 0 20.8 20.9 19.25 19.89 57354 19.89 down down correct
FORD.US Forward Industries Inc 20200210 0 1.13 1.15 1.1 1.1268 23642 1.1268 down down correct
FORM.US FormFactor Inc 20200210 0 25.18 26.15 24.8 26.1 819162 26.1 up down incorrect
FORR.US Forrester Research Inc 20200210 0 42.59 43.13 42.56 43.07 29500 43.07 up up correct
FOSL.US Fossil Group Inc 20200210 0 6.62 6.62 6.105 6.28 1725326 6.28 down down correct
FOX.US Fox Corporation 20200210 0 36.22 36.845 36.1 36.78 1441973 35.7519 up up correct
FOXA.US Fox Corporation 20200210 0 36.87 37.41 36.72 37.3 3212900 36.2911 up up correct
FOXF.US Fox Factory Holding Corp 20200210 0 68.39 69.34 67.975 68.68 108847 68.68 up up correct
FPAY.US FlexShopper Inc 20200210 0 3.03 3.22 2.85 2.95 358368 2.95 down down correct
FRAF.US Franklin Financial Services Corporation 20200210 0 37.02 37.81 36.3823 37.72 1237 34.9782 up up correct
FRBA.US First Bank 20200210 0 10.91 10.95 10.7329 10.85 18437 10.5686 down up incorrect
FRBK.US Republic First Bancorp Inc 20200210 0 3.19 3.26 3.1673 3.215 418716 3.215 up up correct
FREE.US Whole Earth Brands Inc 20200210 0 10.16 10.19 10.16 10.19 42028 10.19 up up correct
FREQ.US Frequency Therapeutics Inc 20200210 0 26.08 26.805 24.76 25.3 135711 25.3 down up incorrect
FRG.US Franchise Group Inc 20200210 0 23.11 23.72 23.11 23.48 9300 21.3532 up up correct
FRGI.US Fiesta Restaurant Group Inc 20200210 0 10.66 10.68 10.15 10.37 177124 10.37 down down correct
FRHC.US Freedom Holding Corp 20200210 0 16.24 16.26 16.12 16.18 55755 16.18 down down correct
FRME.US First Merchants Corporation 20200210 0 41.33 41.58 41.17 41.55 97062 39.1034 up up correct
FROPX.US FROPX 20200210 0 19.75 19.75 19.75 19.75 0 16.0984
FRPH.US FRP Holdings Inc 20200210 0 50.23 50.23 49 49.7 2597 49.7 down down correct
FRPT.US Freshpet Inc 20200210 0 66.3 68.62 66.24 68.41 239684 68.41 up up correct
FRST.US Primis Financial Corp 20200210 0 15.87 15.97 15.83 15.91 26410 14.897 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20200210 0 1.08 1.08 1.05 1.07 30123 1.07 down down correct
FRTA.US Forterra Inc 20200210 0 13.16 13.2865 13.011 13.21 467942 13.21 up up correct
FSBW.US FS Bancorp Inc 20200210 0 53.01 53.55 51.77 52.12 6046 25.2904 down down correct
FSEA.US First Seacoast Bancorp 20200210 0 9.6774 9.6774 9.6774 9.6774 804 9.6774
FSFG.US First Savings Financial Group Inc 20200210 0 63.271 64.08 63.271 63.81 1927 20.6472 up up correct
FSLR.US First Solar Inc 20200210 0 52.48 53.16 52.25 52.75 819719 52.75 up up correct
FSTR.US L.B. Foster Company 20200210 0 17.74 18.43 17.63 18.29 12991 18.29 up up correct
FSTX.US F 20200210 0 1.16 1.25 1.16 1.18 86030 4.72 up up correct
FSV.US FirstService Corporation 20200210 0 109.79 112.03 109.79 110.72 102855 109.6639 up up correct
FTDR.US Frontdoor Inc 20200210 0 42.13 43.09 42.02 43 424038 43 up up correct
FTEK.US Fuel Tech Inc 20200210 0 0.88 0.895 0.8479 0.85 28649 0.85 down down correct
FTFT.US Future FinTech Group Inc 20200210 0 0.92 0.96 0.8536 0.9286 95904 0.9286 up up correct
FTNT.US Fortinet Inc 20200210 0 116.48 118.98 115 118.73 1373375 118.73 up up correct
FULC.US Fulcrum Therapeutics Inc 20200210 0 17.89 18.05 16.04 16.2 47971 16.2 down down correct
FULT.US Fulton Financial Corporation 20200210 0 16.75 16.84 16.675 16.82 406343 15.4991 up up correct
FUNC.US First United Corporation 20200210 0 24.069 24.19 23.9 23.92 8870 22.4317 down down correct
FUND.US Sprott Focus Trust Inc 20200210 0 7.32 7.39 7.23 7.39 60243 6.189 up up correct
FUSB.US First US Bancshares Inc 20200210 0 11.3526 11.3526 11.3526 11.3526 34 11.0551
FUTU.US Futu Holdings Limited 20200210 0 11.6 11.6462 11.42 11.61 97209 11.61 up up correct
FUV.US Arcimoto Inc 20200210 0 1.77 1.8 1.7 1.74 91657 1.74 down down correct
FVCB.US FVCBankcorp Inc 20200210 0 16.61 16.79 16.61 16.7 11334 16.7 up up correct
FVE.US Five Star Senior Living Inc 20200210 0 4.6 4.6 4.48 4.51 137712 4.51 down down correct
FWBI.US First Wave BioPharma Inc 20200210 0 0.9717 0.98 0.883 0.9448 405939 0.9448 down down correct
FWONA.US Formula One Group 20200210 0 44.15 44.97 44.15 44.97 44974 44.97 up up correct
FWONK.US Formula One Group 20200210 0 46.42 47.42 46.42 47.4 585094 47.4 up up correct
FWRD.US Forward Air Corporation 20200210 0 63.9 64.08 62.41 62.65 108131 61.2907 down down correct
FXNC.US First National Corporation 20200210 0 20.1 20.325 20.1 20.2508 4960 19.2269 up up correct
GABC.US German American Bancorp Inc 20200210 0 34.27 34.505 34.19 34.45 27872 33.0637 up up correct
GAIA.US Gaia Inc 20200210 0 9.48 9.48 9.16 9.35 38762 9.35 down up incorrect
GAIN.US Gladstone Investment Corporation 20200210 0 13.61 13.66 13.54 13.65 88064 11.7144 up up correct
GALT.US Galectin Therapeutics Inc 20200210 0 2.55 2.57 2.5 2.54 181485 2.54 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20200210 0 1.76 2.05 1.65 1.9399 16204 29.0985 up down incorrect
GASS.US StealthGas Inc 20200210 0 2.95 3 2.95 2.96 20458 2.96 up up correct
GBCI.US Glacier Bancorp Inc 20200210 0 43.45 43.755 43.2 43.755 249911 41.272 up down incorrect
GBDC.US Golub Capital BDC Inc 20200210 0 17.7228 17.7489 17.4228 17.6115 752423 14.667 down down correct
GBLI.US Global Indemnity Group LLC 20200210 0 31.3 31.68 31.3 31.4 3321 29.0299 up up correct
GBLIL.US Global Indemnity Limited SUB NT 47 20200210 0 27.39 27.4877 27.386 27.4424 4947 23.9905 up up correct
GBT.US Global Blood Therapeutics Inc 20200210 0 70.48 72.62 70.48 72.53 380540 72.53 up up correct
GCBC.US Greene County Bancorp Inc 20200210 0 29.1 29.1 29 29 902 27.9512 down down correct
GCMG.US GCM Grosvenor Inc 20200210 0 10.4 10.4 10.4 10.4 0 10.11
GCREX.US Griffin Institutional Access Real Estate 20200210 0 26.67 26.67 26.67 26.67 0 24.0097
GDEN.US Golden Entertainment Inc 20200210 0 19.63 20.29 19.63 20.2 65622 20.2 up up correct
GDS.US GDS Holdings Limited 20200210 0 58.47 60.88 58.47 60.8 2076480 60.8 up up correct
GDYN.US Grid Dynamics Holdings Inc 20200210 0 12.72 13 12.62 12.96 684333 12.96 up up correct
GECC.US Great Elm Capital Corporation 20200210 0 8.03 8.03 7.96 8 38860 6.5583 down down correct
GECCM.US GECCM 20200210 0 25.79 25.79 25.79 25.79 284 24.3188
GECCN.US Great Elm Capital 20200210 0 25.22 25.24 25.22 25.24 1200 21.9595 up up correct
GEG.US Great Elm Group Inc 20200210 0 3.29 3.3 3.06 3.195 7402 3.195 down down correct
GENC.US Gencor Industries Inc 20200210 0 11.811 11.99 11.79 11.99 5125 11.99 up up correct
GENE.US Genetic Technologies Limited 20200210 0 3.82 3.825 3.7 3.7 41497 3.7 down up incorrect
GEOS.US Geospace Technologies Corporation 20200210 0 13.58 13.58 12.91 13.41 79228 13.41 down down correct
GERN.US Geron Corporation 20200210 0 1.32 1.34 1.31 1.32 757456 1.32
GEVO.US Gevo Inc 20200210 0 2.07 2.0706 2.01 2.02 132761 2.02 down up incorrect
GFED.US Guaranty Federal Bancshares Inc 20200210 0 24.365 24.365 24.365 24.365 522 22.9134
GFN.US General Finance Corporation 20200210 0 9.39 9.7792 9.24 9.29 14396 9.29 down down correct
GGAL.US Grupo Financiero Galicia S.A 20200210 0 14.98 15.21 14.79 14.99 332305 14.7136 up up correct
GH.US Guardant Health Inc 20200210 0 78.42 80.24 78.01 78.95 607999 78.95 up up correct
GHSI.US Guardion Health Sciences Inc 20200210 0 1.632 1.668 1.596 1.65 376067 1.65 up up correct
GIFI.US Gulf Island Fabrication Inc 20200210 0 4.81 4.82 4.71 4.82 36167 4.82 up up correct
GIGM.US GigaMedia Limited 20200210 0 2.42 2.46 2.42 2.45 45988 2.45 up up correct
GIII.US G 20200210 0 27.67 28.31 27.33 27.37 431551 27.37 down down correct
GILD.US Gilead Sciences Inc 20200210 0 69.32 69.4 67.615 68.99 24347750 63.5814 down down correct
GILT.US Gilat Satellite Networks Ltd 20200210 0 9.56 9.64 9.495 9.59 772798 8.2768 up up correct
GIREX.US Griffin Institutional Access Real Estate 20200210 0 27.57 27.57 27.57 27.57 0 24.8197
GLAD.US Gladstone Capital Corporation 20200210 0 10.39 10.4028 10.33 10.39 126116 8.7496
GLADL.US GLADL 20200210 0 25.79 25.8 25.775 25.783 600 23.424 down down correct
GLBFX.US GL Beyond Income Fund 20200210 0 1.23 1.23 1.23 1.23 0 1.0743
GLBS.US Globus Maritime Limited 20200210 0 0.573 0.573 0.52 0.5498 182090 54.98 down down correct
GLBZ.US Glen Burnie Bancorp 20200210 0 11.053 11.08 11.05 11.05 2349 10.4283 down up incorrect
GLDD.US Great Lakes Dredge & Dock Corporation 20200210 0 10.52 10.59 10.38 10.47 140134 10.47 down down correct
GLG.US TD Holdings Inc 20200210 0 1.63 1.7 1.6001 1.7 60051 1.7 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20200210 0 5.35 5.93 5.35 5.86 52877 5.86 up up correct
GLNG.US Golar LNG Limited 20200210 0 9.61 9.89 9.3 9.79 1730096 9.79 up up correct
GLPG.US Galapagos NV 20200210 0 249.27 254.43 249.12 254.11 103419 254.11 up down incorrect
GLPI.US Gaming and Leisure Properties Inc 20200210 0 47.68 48.49 47.56 48.49 755309 43.8895 up up correct
GLRE.US Greenlight Capital Re Ltd 20200210 0 9.46 9.58 9.34 9.45 445108 9.45 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20200210 0 27.41 27.41 27.41 27.41 0 24.6756
GLYC.US GlycoMimetics Inc 20200210 0 4.37 4.39 4.3 4.3 82959 4.3 down down correct
GMBL.US Esports Entertainment Group Inc 20200210 0 5.1148 5.1148 4.48 5.08 1315 5.08 down down correct
GMDA.US Gamida Cell Ltd 20200210 0 4.72 4.7725 4.5891 4.68 24793 4.68 down down correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20200210 0 27.14 27.14 27.14 27.14 0 24.4328
GNCA.US Genocea Biosciences Inc 20200210 0 2.12 2.25 2.07 2.11 126169 2.11 down down correct
GNFT.US Genfit SA 20200210 0 16.8 17.375 16.8 17.1 42595 17.1 up down incorrect
GNLN.US Greenlane Holdings Inc 20200210 0 2.16 2.24 1.95 2.03 220607 2.03 down down correct
GNPX.US Genprex Inc 20200210 0 1.2 1.29 1.19 1.24 1194973 1.24 up down incorrect
GNSS.US Genasys Inc 20200210 0 3.68 3.75 3.63 3.75 82294 3.75 up up correct
GNTX.US Gentex Corporation 20200210 0 29.61 29.86 29.525 29.81 930828 28.9801 up up correct
GNTY.US Guaranty Bancshares Inc 20200210 0 31.32 31.37 30.69 31 9052 26.639 down down correct
GNUS.US Genius Brands International Inc 20200210 0 0.3198 0.3198 0.3036 0.3076 120555 0.3076 down down correct
GO.US Grocery Outlet Holding Corp 20200210 0 30.95 31.1099 30.25 30.75 1874047 30.75 down up incorrect
GOEVW.US Canoo Holdings Ltd 20200210 0 0.98 0.98 0.95 0.95 21000 0.95 down down correct
GOGL.US Golden Ocean Group Limited 20200210 0 4.22 4.37 4.22 4.32 313484 3.6402 up down incorrect
GOGO.US Gogo Inc 20200210 0 4.99 5.105 4.98 5.09 968873 5.09 up up correct
GOOD.US Gladstone Commercial Corporation 20200210 0 21.73 21.92 21.72 21.92 86167 18.723 up up correct
GOODN.US Gladstone Commercial Corporation 20200210 0 27.15 27.15 26.98 27 3800 23.658 down up incorrect
GOOG.US Alphabet Inc 20200210 0 1474.32 1509.5 1474.32 1508.68 1419876 1508.68 up up correct
GOOGL.US Alphabet Inc 20200210 0 1477.23 1508.88 1475.2 1508.66 1915072 1508.66 up up correct
GOSS.US Gossamer Bio Inc 20200210 0 14.91 15.29 14.7 15.14 329741 15.14 up up correct
GOVX.US GeoVax Labs Inc 20200210 0 0.35 0.415 0.35 0.395 1568 7.9 up up correct
GP.US GreenPower Motor Company Inc 20200210 0 0.2391 0.2543 0.2391 0.2484 10405 1.7388 up up correct
GPP.US Green Plains Partners LP 20200210 0 14.06 14.26 14.01 14.2 69754 12.691 up down incorrect
GPRE.US Green Plains Inc 20200210 0 12.28 12.67 12.17 12.64 543762 12.64 up up correct
GPRO.US GoPro Inc 20200210 0 4.02 4.04 3.8 3.9 8883382 3.9 down up incorrect
GRBK.US Green Brick Partners Inc 20200210 0 11.9 12 11.83 11.98 45324 11.98 up up correct
GREE.US Greenidge Generation Holdings Inc 20200210 0 10.7826 10.7826 10.4348 10.5217 4393 10.5217 down down correct
GRFS.US Grifols S.A 20200210 0 23.35 23.7 23.35 23.65 421091 22.756 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20200210 0 27.89 27.89 27.89 27.89 0 25.1078
GRIN.US Grindrod Shipping Holdings Ltd 20200210 0 5.2 5.2 5.2 5.2 1100 4.9436
GRMN.US Garmin Ltd 20200210 0 96.02 98.1 95.85 97.71 591187 93.4911 up up correct
GRNQ.US Greenpro Capital Corp 20200210 0 0.58 0.74 0.55 0.6898 91442 0.6898 up up correct
GRNV.US GreenVision Acquisition Corp 20200210 0 10.02 10.02 9.91 10.02 7164 10.02
GROM.US Grom Social Enterprises Inc. Common Stock 20200210 0 0.091 0.095 0.091 0.095 20000 3.04 up up correct
GROW.US U.S. Global Investors Inc 20200210 0 1.3 1.38 1.13 1.2699 113424 1.2416 down down correct
GRPN.US Groupon Inc 20200210 0 3.02 3.02 2.88 2.925 490200 58.5 down down correct
GRTS.US Gritstone bio Inc 20200210 0 9.23 9.75 9.0495 9.65 43196 9.65 up up correct
GRTX.US Galera Therapeutics Inc 20200210 0 13.21 14.16 13.0668 13.66 15569 13.66 up up correct
GRVY.US Gravity Co. Ltd 20200210 0 32.98 33 32.15 32.55 13264 32.55 down down correct
GRWG.US GrowGeneration Corp 20200210 0 6.05 6.6 5.68 5.73 1429722 5.73 down down correct
GSBC.US Great Southern Bancorp Inc 20200210 0 57.64 57.89 57.19 57.7 27323 54.3867 up up correct
GSHD.US Goosehead Insurance Inc 20200210 0 52.63 56.28 52.24 54.4 121932 53.088 up up correct
GSIT.US GSI Technology Inc 20200210 0 7.7 7.79 7.635 7.78 29336 7.78 up down incorrect
GSKY.US GreenSky Inc 20200210 0 8.97 8.99 8.6 8.71 289968 8.71 down down correct
GSM.US Ferroglobe PLC 20200210 0 0.98 0.98 0.871 0.8866 237618 0.8866 down down correct
GSMG.US Glory Star New Media Group Holdings Limited 20200210 0 10.0888 10.12 9.85 9.86 12158 9.86 down down correct
GSMGW.US Glory Star New Media Group Holdings Limited 20200210 0 0.0899 0.0899 0.0899 0.0899 100 0.0899
GT.US The Goodyear Tire & Rubber Company 20200210 0 13.42 13.49 13.13 13.19 3665171 13.19 down down correct
GTBP.US GT Biopharma Inc 20200210 0 0.0985 0.0985 0.095 0.0979 200 1.6651 down up incorrect
GTEC.US Greenland Technologies Holding Corporation 20200210 0 3.5908 3.5908 3.5 3.51 3518 3.51 down down correct
GTHX.US G1 Therapeutics Inc 20200210 0 20.28 20.33 19.55 19.87 230462 19.87 down down correct
GTIM.US Good Times Restaurants Inc 20200210 0 1.48 1.52 1.48 1.52 13307 1.52 up up correct
GTX.US Garrett Motion Inc 20200210 0 8.7 8.72 8.52 8.6 601900 8.6 down down correct
GTYH.US GTY Technology Holdings Inc 20200210 0 6.71 6.7809 6.58 6.71 29590 6.71
GURE.US Gulf Resources Inc 20200210 0 3.94 4.75 3.8701 4.2285 151735 4.2285 up up correct
GVP.US GSE Systems Inc 20200210 0 1.45 1.45 1.33 1.33 35037 1.33 down down correct
GWGH.US GWG Holdings Inc 20200210 0 9.2345 9.2345 9.15 9.15 4547 9.15 down down correct
GWRS.US Global Water Resources Inc 20200210 0 13.3 13.46 13.3 13.43 16989 12.9092 up up correct
GYRO.US Gyrodyne LLC 20200210 0 18.71 18.71 18.71 18.71 416 18.71
HA.US Hawaiian Holdings Inc 20200210 0 28.2 28.43 27.875 28.26 524402 28.1435 up up correct
HAFC.US Hanmi Financial Corporation 20200210 0 17.58 17.69 17.47 17.62 83371 16.6446 up up correct
HAIN.US The Hain Celestial Group Inc 20200210 0 27.12 27.34 26.43 26.52 814984 26.52 down up incorrect
HALL.US Hallmark Financial Services Inc 20200210 0 17.19 17.7 17.09 17.1 82425 17.1 down down correct
HALO.US Halozyme Therapeutics Inc 20200210 0 19.75 20.03 19.69 19.98 1656016 19.98 up down incorrect
HAPP.US Happiness Biotech Group Limited 20200210 0 3.97 4.026 3.8 3.82 38300 3.7962 down down correct
HARP.US Harpoon Therapeutics Inc 20200210 0 15.06 15.4425 14.9254 15.16 207533 15.16 up down incorrect
HAS.US Hasbro Inc 20200210 0 99.43 101.14 99.36 100.9 1118611 95.515 up up correct
HAYN.US Haynes International Inc 20200210 0 28.72 29.23 28.6 28.82 106397 27.0427 up up correct
HBAN.US Huntington Bancshares Incorporated 20200210 0 13.89 13.98 13.85 13.93 5460341 12.6056 up down incorrect
HBCP.US Home Bancorp Inc 20200210 0 36.11 36.12 35.98 36.06 7331 34.2221 down up incorrect
HBIO.US Harvard Bioscience Inc 20200210 0 2.82 2.8949 2.82 2.82 25416 2.82
HBMD.US Howard Bancorp Inc 20200210 0 17.26 17.755 17.26 17.73 21582 17.73 up up correct
HBNC.US Horizon Bancorp Inc 20200210 0 17.24 17.26 17.06 17.14 48040 16.0399 down down correct
HBP.US Huttig Building Products Inc 20200210 0 1.38 1.38 1.349 1.349 9013 1.349 down down correct
HBT.US HBT Financial Inc 20200210 0 18.38 19.11 17.99 18.7 40700 17.4081 up up correct
HCAT.US Health Catalyst Inc 20200210 0 33.02 33.295 31.78 32.42 411280 32.42 down down correct
HCCC.US Healthcare Capital Corp 20200210 0 0.5 0.5 0.47 0.47 2700 0.47 down down correct
HCCI.US Heritage 20200210 0 28.88 29.1 28.07 28.23 11740 28.23 down down correct
HCKT.US The Hackett Group Inc 20200210 0 15.55 15.88 15.54 15.71 111724 15.0266 up up correct
HCM.US HUTCHMED (China) Limited 20200210 0 26.95 28 26.859 27.77 131898 27.77 up up correct
HCSG.US Healthcare Services Group Inc 20200210 0 26.36 26.57 26.1002 26.5 482667 24.7832 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20200210 0 0.0001 0.0001 0.0001 0.0001 1000 0.0001
HDSN.US Hudson Technologies Inc 20200210 0 0.7315 0.8239 0.7315 0.8239 191024 0.8239 up up correct
HEAR.US Turtle Beach Corporation 20200210 0 8 8.01 7.8 7.83 205819 7.83 down down correct
HEES.US H&E Equipment Services Inc 20200210 0 28.32 28.58 28.075 28.54 196571 26.3209 up up correct
HELE.US Helen of Troy Limited 20200210 0 192.94 194.68 191.79 191.93 85373 191.93 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20200210 0 4.86 5.1898 4.86 5.06 86609 5.06 up up correct
HEXO.US HEXO Corp. Common Shares 20200210 0 1.28 1.29 1.22 1.27 2563146 5.08 down up incorrect
HFBL.US Home Federal Bancorp Inc. of Louisiana 20200210 0 35.9299 35.9299 35.9299 35.9299 38 17.2379
HFFG.US HF Foods Group Inc 20200210 0 17.7 17.7 17.15 17.46 10075 17.46 down down correct
HFWA.US Heritage Financial Corporation 20200210 0 26.8 26.89 26.7 26.875 136622 25.2242 up up correct
HGBL.US Heritage Global Inc 20200210 0 0.96 1 0.96 1 6012 1 up down incorrect
HGEN.US Humanigen Inc 20200210 0 0.3713 0.5 0.3713 0.5 1161 2.5 up down incorrect
HGSH.US China HGS Real Estate Inc 20200210 0 0.51 0.54 0.5 0.5169 8058 1.0338 up up correct
HHR.US HeadHunter Group PLC 20200210 0 23.26 23.89 22.78 23.5 84800 22.3629 up down incorrect
HIBB.US Hibbett Inc 20200210 0 23.8 24.22 23.34 23.45 232092 23.2387 down down correct
HIFS.US Hingham Institution for Savings 20200210 0 196.05 199.75 196.05 199.75 772 196.0974 up up correct
HIHO.US Highway Holdings Limited 20200210 0 2 2.19 2 2.15 13534 1.8996 up up correct
HIMX.US Himax Technologies Inc 20200210 0 4.17 4.45 4.16 4.41 1272677 4.3305 up up correct
HITI.US High Tide Inc. Common Shares 20200210 0 0.2 0.205 0.185 0.185 134975 0.185 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20200210 0 0.23 0.3228 0.2252 0.3053 4222464 0.3053 up up correct
HJLI.US Hancock Jaffe Laboratories Inc 20200210 0 0.5672 0.5797 0.5408 0.5675 11267 14.1875 up down incorrect
HLBZ.US Helbiz Inc 20200210 0 10.02 10.02 9.91 10.02 7164 10.02
HLG.US Hailiang Education Group Inc 20200210 0 71.89 71.89 70.43 70.43 3182 70.43 down down correct
HLIT.US Harmonic Inc 20200210 0 6.77 6.82 6.66 6.78 661914 6.78 up up correct
HLNE.US Hamilton Lane Incorporated 20200210 0 69.32 71.56 69.32 71.19 143856 68.7802 up up correct
HMHC.US Houghton Mifflin Harcourt Company 20200210 0 6.24 6.27 6.01 6.04 229017 6.04 down down correct
HMNF.US HMN Financial Inc 20200210 0 21.15 21.15 20.93 21.1 1051 21.1 down down correct
HMST.US HomeStreet Inc 20200210 0 31.83 32.22 31.83 32.22 287066 30.9778 up up correct
HMTV.US Hemisphere Media Group Inc 20200210 0 13.66 14.1 13.66 14.08 39216 14.08 up down incorrect
HNNA.US Hennessy Advisors Inc 20200210 0 10.158 10.55 10.0601 10.44 26604 9.2901 up up correct
HNRG.US Hallador Energy Company 20200210 0 1.63 1.66 1.35 1.48 531343 1.48 down down correct
HOFT.US Hooker Furniture Corporation 20200210 0 23.32 23.38 22.46 22.52 27803 21.3152 down down correct
HOLI.US Hollysys Automation Technologies Ltd 20200210 0 15 15.2 14.905 15.04 198103 14.7932 up up correct
HOLX.US Hologic Inc 20200210 0 53.06 53.4925 53.0108 53.26 2652838 53.26 up up correct
HON.US Honeywell International Inc 20200210 0 174.92 177.12 174.11 176.95 2399768 170.0218 up down incorrect
HONE.US HarborOne Bancorp Inc 20200210 0 10.975 11.08 10.95 11.07 214312 10.8445 up down incorrect
HOOK.US HOOKIPA Pharma Inc 20200210 0 13.09 13.33 12.7 12.72 35177 12.72 down down correct
HOPE.US Hope Bancorp Inc 20200210 0 14.04 14.06 13.925 14.03 329094 12.8018 down down correct
HOTH.US Hoth Therapeutics Inc 20200210 0 4.71 5.01 4.71 4.88 15408 4.88 up down incorrect
HPK.US HighPeak Energy Inc 20200210 0 10.42 10.48 10.42 10.48 11100 10.3638 up up correct
HQI.US HireQuest Inc 20200210 0 6.94 6.94 6.94 6.94 0 6.7656
HQY.US HealthEquity Inc 20200210 0 71.04 71.9499 70.01 70.56 357539 70.56 down down correct
HROW.US Harrow Health Inc 20200210 0 6.97 7.06 6.62 6.72 180291 6.72 down down correct
HRTX.US Heron Therapeutics Inc 20200210 0 21.81 22.35 21.72 22.2 385047 22.2 up up correct
HRZN.US Horizon Technology Finance Corporation 20200210 0 13.29 13.39 13.23 13.23 94034 11.0915 down down correct
HSDT.US Helius Medical Technologies Inc 20200210 0 0.99 1.04 0.98 1.01 43967 35.35 up up correct
HSIC.US Henry Schein Inc 20200210 0 69.7 70.2 69.52 70.18 604609 70.18 up up correct
HSII.US Heidrick & Struggles International Inc 20200210 0 27.5 27.98 27.42 27.68 102392 26.5555 up up correct
HSKA.US Heska Corporation 20200210 0 98.42 100.59 98.42 100.56 29628 100.56 up up correct
HSON.US Hudson Global Inc 20200210 0 12.07 12.07 11.8791 12 1520 12 down down correct
HSQBX.US HSQBX 20200210 0 25.07 25.07 25.07 25.07 0 24.3947
HSQIX.US Henderson International Select Equity I 20200210 0 25.1 25.1 25.1 25.1 0 24.1648
HST.US Host Hotels & Resorts Inc 20200210 0 16.7 16.785 16.56 16.69 4414741 16.3941 down down correct
HSTM.US HealthStream Inc 20200210 0 26.43 26.65 26.01 26.12 51914 26.12 down down correct
HSTO.US Histogen Inc 20200210 0 0.45 0.499 0.44 0.4925 174073 4.925 up up correct
HTBI.US HomeTrust Bancshares Inc 20200210 0 26.98 27.08 26.8 27.01 19730 26.2369 up up correct
HTBK.US Heritage Commerce Corp 20200210 0 11.67 11.72 11.63 11.7 553455 10.5819 up up correct
HTBX.US Heat Biologics Inc 20200210 0 0.25 0.256 0.24 0.25 112085 1.75
HTGM.US HTG Molecular Diagnostics Inc 20200210 0 0.59 0.59 0.56 0.5798 12304 8.697 down down correct
HTHT.US Huazhu Group Limited 20200210 0 32.87 33.665 32.7 33.64 1026481 33.64 up down incorrect
HTIA.US Healthcare Trust Inc 20200210 0 26.2 26.395 25.85 25.957 13100 22.7517 down down correct
HTLD.US Heartland Express Inc 20200210 0 19.67 19.77 19.445 19.6 191113 18.8748 down up incorrect
HTLF.US Heartland Financial USA Inc 20200210 0 49.67 49.92 49.02 49.88 45795 47.8157 up up correct
HUBG.US Hub Group Inc 20200210 0 59.59 60.095 56.19 56.675 553535 56.675 down down correct
HUGE.US FSD Pharma Inc 20200210 0 5.85 5.85 5.63 5.65 2023 5.65 down down correct
HURC.US Hurco Companies Inc 20200210 0 31.62 31.92 31.53 31.92 20131 30.9361 up up correct
HURN.US Huron Consulting Group Inc 20200210 0 64.25 65.68 64.19 65.37 79590 65.37 up up correct
HUSN.US Hudson Capital Inc 20200210 0 0.8306 0.858 0.79 0.8159 19240 4.0795 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20200210 0 1.0924 1.1953 1.07 1.12 73453 1.12 up up correct
HVBC.US HV Bancorp Inc 20200210 0 16 16 16 16 303 16
HWBK.US Hawthorn Bancshares Inc 20200210 0 22.3558 22.3835 22.291 22.291 1863 21.1752 down down correct
HWC.US Hancock Whitney Corporation 20200210 0 40.23 40.43 40.17 40.42 261774 37.8288 up down incorrect
HWKN.US Hawkins Inc 20200210 0 41.58 42.52 41.54 42.48 26755 20.5291 up up correct
HX.US Xiaobai Maimai Inc 20200210 0 0.4242 0.4558 0.4242 0.449 15320 1.347 up down incorrect
HYACU.US Haymaker Acquisition Corp. III 20200210 0 10.7 10.7 10.65 10.7 1504 10.7
HYMC.US Hycroft Mining Holding Corporation 20200210 0 10.295 10.295 10.295 10.295 0 10.295
HYRE.US HyreCar Inc 20200210 0 2.76 2.98 2.65 2.91 164391 2.91 up up correct
HZNP.US Horizon Therapeutics Public Limited Company 20200210 0 35.09 36.27 35.09 36.17 998121 36.17 up up correct
IART.US Integra LifeSciences Holdings Corporation 20200210 0 55.775 58.59 55.775 58.16 380709 58.16 up up correct
IBCP.US Independent Bank Corporation 20200210 0 21.88 22.1 21.88 22.07 88155 20.3938 up up correct
IBKR.US Interactive Brokers Group Inc 20200210 0 51.63 53.47 51.5 53.45 456370 52.7257 up up correct
IBOC.US International Bancshares Corporation 20200210 0 40.26 40.62 40.19 40.57 62423 37.8712 up up correct
IBTX.US Independent Bank Group Inc 20200210 0 54.67 54.87 54.28 54.5 189673 52.4292 down down correct
ICAD.US iCAD Inc 20200210 0 8.6 8.9858 8.6 8.85 117001 8.85 up up correct
ICBK.US County Bancorp Inc 20200210 0 25.75 25.99 25.75 25.99 2489 25.2729 up up correct
ICCC.US ImmuCell Corporation 20200210 0 4.98 5.12 4.9 5.09 24925 5.09 up down incorrect
ICFI.US ICF International Inc 20200210 0 87.09 87.97 86.94 87.71 89286 86.4753 up up correct
ICHR.US Ichor Holdings Ltd 20200210 0 33.23 34.75 33.23 34.73 259936 34.73 up up correct
ICLK.US iClick Interactive Asia Group Limited 20200210 0 3.8 3.87 3.54 3.78 156172 3.78 down down correct
ICLR.US ICON Public Limited Company 20200210 0 168.96 171.94 168.96 171.63 218991 171.63 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20200210 0 7.25 7.38 7.22 7.22 24604 6.2399 down down correct
ICPT.US Intercept Pharmaceuticals Inc 20200210 0 95.31 98.45 94.85 98.33 302660 98.33 up up correct
ICUI.US ICU Medical Inc 20200210 0 210.39 211.05 208.73 210.61 98644 210.61 up up correct
IDCC.US InterDigital Inc 20200210 0 56.13 56.84 55.9 56.82 103429 54.5935 up up correct
IDEX.US Ideanomics Inc 20200210 0 0.5831 0.5925 0.56 0.5714 434380 0.5714 down down correct
IDN.US Intellicheck Inc 20200210 0 8.92 9.27 8.91 9.05 41337 9.05 up up correct
IDRA.US Idera Pharmaceuticals Inc 20200210 0 1.65 1.65 1.56 1.59 201830 1.59 down down correct
IDXX.US IDEXX Laboratories Inc 20200210 0 277.94 279.645 276.94 279.15 348326 279.15 up up correct
IDYA.US IDEAYA Biosciences Inc 20200210 0 7.12 7.5 6.6701 6.73 88441 6.73 down down correct
IEA.US Infrastructure and Energy Alternatives Inc 20200210 0 3.45 3.52 3.3254 3.39 8569 3.39 down down correct
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20200210 0 0.0656 0.0656 0.0455 0.0455 12279 0.0455 down down correct
IEP.US Icahn Enterprises L.P 20200210 0 65.85 66.9 65.43 66.64 128004 49.3631 up up correct
IESC.US IES Holdings Inc 20200210 0 25.23 27.04 25.02 25.19 33456 25.19 down down correct
IFMK.US iFresh Inc 20200210 0 0.4534 0.475 0.4501 0.46 52498 0.46 up up correct
IFRX.US InflaRx N.V 20200210 0 3.16 3.27 3.1 3.21 173954 3.21 up up correct
IGIC.US International General Insurance Holdings Ltd 20200210 0 10.52 10.6 10.5 10.6 11300 10.0586 up up correct
IGICW.US International General Insurance Holdings Ltd 20200210 0 1.36 1.36 1.3 1.3 26701 1.3 down down correct
IGMS.US IGM Biosciences Inc 20200210 0 40.16 41.3611 39.58 39.64 206939 39.64 down up incorrect
IHRT.US iHeartMedia Inc 20200210 0 18.11 18.1221 17.57 17.69 141852 17.69 down down correct
III.US Information Services Group Inc 20200210 0 2.99 3.42 2.99 3.27 158420 3.2273 up up correct
IIIV.US i3 Verticals Inc 20200210 0 36.44 37.8525 35.36 36.15 169064 36.15 down down correct
IIN.US IntriCon Corporation 20200210 0 16.86 17.45 16.82 17.37 52368 17.37 up up correct
IIVI.US II 20200210 0 34.86 35.37 34.63 35.37 1680274 35.37 up up correct
IKNX.US IKONICS Corporation 20200210 0 5.6729 5.6729 5.6729 5.6729 111 5.6729
ILMN.US Illumina Inc 20200210 0 294.36 295.555 293.5 294.41 1219558 294.41 up up correct
ILPT.US Industrial Logistics Properties Trust 20200210 0 23.4 23.62 23.2717 23.57 165190 21.549 up up correct
IMAB.US I 20200210 0 11 11.07 10.58 11 126948 11
IMAC.US IMAC Holdings Inc 20200210 0 1.04 1.08 0.98 1.07 42615 1.07 up up correct
IMBI.US iMedia Brands Inc 20200210 0 3.38 3.54 3.3 3.37 45211 3.37 down up incorrect
IMCC.US IM Cannabis Corp 20200210 0 0.4 0.42 0.4 0.42 6500 0.42 up up correct
IMGN.US ImmunoGen Inc 20200210 0 4.56 4.88 4.52 4.81 1876282 4.81 up up correct
IMKTA.US Ingles Markets Incorporated 20200210 0 37.15 37.505 35.59 35.67 93206 34.8091 down down correct
IMMP.US Immutep Limited 20200210 0 2.55 2.55 2.32 2.37 235689 2.37 down down correct
IMMR.US Immersion Corporation 20200210 0 7.5 7.565 7.37 7.54 123719 7.54 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20200210 0 19.79 20.1373 19.79 19.9165 4686 18.1557 up up correct
IMRN.US Immuron Limited 20200210 0 3.6304 3.6304 3.6304 3.6304 80 3.6304
IMRNW.US Immuron Ltd 20200210 0 0.53 0.53 0.53 0.53 386 0.53
IMTE.US Integrated Media Technology Limited 20200210 0 8.2581 8.2581 7.5517 7.8535 5772 7.8535 down down correct
IMUX.US Immunic Inc 20200210 0 8.5146 8.92 8.5146 8.92 9197 8.92 up down incorrect
IMV.US IMV Inc 20200210 0 4.61 4.75 4.52 4.58 58151 4.58 down down correct
IMVT.US Immunovant Inc 20200210 0 16.1 16.11 15.59 15.75 107309 15.75 down down correct
IMXI.US International Money Express Inc 20200210 0 11.29 11.3 11.02 11.11 216224 11.11 down up incorrect
INBK.US First Internet Bancorp 20200210 0 27.25 27.25 27.1 27.21 35291 26.6924 down down correct
INBKZ.US INBKZ 20200210 0 26.25 26.35 26.25 26.25 3600 23.3104
INCR.US Intercure Ltd. Ordinary Shares 20200210 0 1.05 1.05 1.05 1.05 1400 1.05
INCY.US Incyte Corporation 20200210 0 73.66 75.26 73.51 75.11 849740 75.11 up up correct
INDB.US Independent Bank Corp 20200210 0 74.09 75.18 74.04 75.18 159785 71.2362 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20200210 0 10.12 10.12 10.06 10.075 118800 10.075 down down correct
INDP.US Indaptus Therapeutics Inc 20200210 0 20 20.8 18.64 20.24 21044 20.24 up up correct
INDT.US INDUS Realty Trust Inc 20200210 0 40.58 41.6 40.58 40.91 11100 39.6116 up up correct
INFI.US Infinity Pharmaceuticals Inc 20200210 0 1.35 1.37 1.32 1.35 67746 1.35
INFN.US Infinera Corporation 20200210 0 7.45 7.8 7.38 7.79 887357 7.79 up up correct
INGN.US Inogen Inc 20200210 0 46.76 46.85 45.03 45.34 264166 45.34 down up incorrect
INMB.US INmune Bio Inc 20200210 0 4.96 5.25 4.85 5.075 35299 5.075 up up correct
INMD.US InMode Ltd 20200210 0 42.6 45.2 42.31 45.19 2007496 22.595 up up correct
INO.US Inovio Pharmaceuticals Inc 20200210 0 3.33 3.92 3.25 3.48 15857150 3.48 up up correct
INOD.US Innodata Inc 20200210 0 1.2 1.215 1.18 1.21 29617 1.21 up up correct
INOV.US Inovalon Holdings Inc 20200210 0 20.72 20.93 20.54 20.63 212709 20.63 down down correct
INPX.US Inpixon 20200210 0 2.88 3.09 2.87 2.98 332632 2.98 up up correct
INSE.US Inspired Entertainment Inc 20200210 0 5.955 6.225 5.93 6.15 11535 6.15 up up correct
INSG.US Inseego Corp 20200210 0 7.5 8.12 7.4 7.99 2367057 7.99 up up correct
INSM.US Insmed Incorporated 20200210 0 32.99 33.24 32.03 32.36 713418 32.36 down down correct
INTC.US Intel Corporation 20200210 0 65.56 66.4 65.44 66.39 22299288 63.4553 up up correct
INTG.US The InterGroup Corporation 20200210 0 34.282 35 34.282 35 1837 35 up down incorrect
INTU.US Intuit Inc 20200210 0 295.05 298.02 294.089 297.74 1139831 294.9712 up up correct
INTZ.US Intrusion Inc 20200210 0 5.95 5.95 5.75 5.9 7677 5.9 down down correct
INVA.US Innoviva Inc 20200210 0 14.4 14.68 14.29 14.64 2054368 14.64 up up correct
INVE.US Identiv Inc 20200210 0 5.05 5.111 5.0201 5.07 65582 5.07 up up correct
INVO.US INVO Bioscience Inc 20200210 0 0.2454 0.26 0.2454 0.26 3219 8.32 up up correct
IONM.US Assure Holdings Corp. Common Stock 20200210 0 1.23 1.23 1.14 1.17 23400 1.17 down down correct
IONS.US Ionis Pharmaceuticals Inc 20200210 0 60.57 60.57 59.18 59.98 378230 59.98 down down correct
IOSP.US Innospec Inc 20200210 0 102.54 103.52 102.005 103.38 80628 100.6784 up down incorrect
IOVA.US Iovance Biotherapeutics Inc 20200210 0 22.9 23.55 22.68 23.26 963899 23.26 up up correct
IPA.US ImmunoPrecise Antibodies Ltd 20200210 0 0.46 0.46 0.4375 0.4375 3020 0.4375 down down correct
IPAR.US Inter Parfums Inc 20200210 0 69.12 69.56 68.48 68.65 62290 67.3053 down up incorrect
IPGP.US IPG Photonics Corporation 20200210 0 132.78 138.17 132.1 138.17 372321 138.17 up up correct
IPHA.US Innate Pharma S.A 20200210 0 7.53 7.53 7.4874 7.4874 688 7.4874 down up incorrect
IPLDP.US Interstate Power and Light Company 20200210 0 25.6 25.66 25.59 25.66 4700 23.2286 up up correct
IPWR.US Ideal Power Inc 20200210 0 2.54 2.54 2.41 2.5 36177 2.5 down down correct
IQ.US iQIYI Inc 20200210 0 24.63 25.47 24.62 25.35 9095034 25.35 up up correct
IRBT.US iRobot Corporation 20200210 0 54.59 55.24 51.66 51.79 1788004 51.79 down up incorrect
IRDM.US Iridium Communications Inc 20200210 0 28.25 28.82 28.12 28.805 897128 28.805 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20200210 0 88.6 89.4 88.4 89 2152 89 up up correct
IRIX.US IRIDEX Corporation 20200210 0 2.88 3.4 2.88 3.115 119731 3.115 up up correct
IRMD.US IRadimed Corporation 20200210 0 26.15 26.42 25.39 25.46 67185 25.46 down up incorrect
IRTC.US iRhythm Technologies Inc 20200210 0 86.39 87.775 85.06 87.21 261796 87.21 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20200210 0 12.22 12.49 12.13 12.35 1415758 12.35 up up correct
ISBC.US Investors Bancorp Inc 20200210 0 12.05 12.145 12 12.06 1294110 11.0923 up up correct
ISEE.US IVERIC bio Inc 20200210 0 7.04 7.2 6.94 7.02 342994 7.02 down down correct
ISIG.US Insignia Systems Inc 20200210 0 0.83 0.8399 0.815 0.815 124 5.705 down down correct
ISRG.US Intuitive Surgical Inc 20200210 0 578.87 585.1 576.6931 584.93 402967 194.9767 up up correct
ISSC.US Innovative Solutions and Support Inc 20200210 0 5.3 5.63 5.3 5.47 21196 4.7039 up up correct
ISTR.US Investar Holding Corporation 20200210 0 23.39 23.9 23.35 23.86 19187 23.1919 up up correct
ISUN.US iSun Inc 20200210 0 3.6604 3.7132 3.54 3.7132 3457 3.7132 up up correct
ITCI.US Intra 20200210 0 21.25 21.84 21.25 21.35 491270 21.35 up up correct
ITI.US Iteris Inc 20200210 0 5.53 5.6 5.42 5.47 239516 5.47 down down correct
ITIC.US Investors Title Company 20200210 0 159 160.33 158.71 159.18 4152 132.2217 up up correct
ITMR.US Itamar Medical Ltd 20200210 0 15.6 16.35 15.3 15.74 55365 15.74 up up correct
ITRI.US Itron Inc 20200210 0 81.93 83.195 81.76 83.14 277546 83.14 up up correct
ITRM.US Iterum Therapeutics plc 20200210 0 2.6 2.7 2.45 2.64 101437 2.64 up up correct
ITRN.US Ituran Location and Control Ltd 20200210 0 25.41 25.56 25.03 25.46 28821 24.1258 up up correct
IVAC.US Intevac Inc 20200210 0 6.52 6.74 6.52 6.74 41660 6.74 up up correct
IZEA.US IZEA Worldwide Inc 20200210 0 0.2851 0.3397 0.2849 0.31 553142 0.31 up up correct
JACK.US Jack in the Box Inc 20200210 0 84.75 86.54 84.75 86.32 323079 83.5821 up up correct
JAGX.US Jaguar Health Inc 20200210 0 0.71 0.73 0.655 0.715 264549 2.145 up up correct
JAKK.US JAKKS Pacific Inc 20200210 0 0.88 0.96 0.88 0.904 14071 9.04 up up correct
JAN.US JanOne Inc 20200210 0 3.82 3.82 3.4353 3.55 102737 3.55 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20200210 0 142.08 144.13 141.02 143.4 354385 143.4 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20200210 0 112.2 113.53 110.83 112.07 523503 110.5144 down down correct
JBLU.US JetBlue Airways Corporation 20200210 0 19.9 20.1 19.88 20.02 3389477 20.02 up down incorrect
JBSS.US John B. Sanfilippo & Son Inc 20200210 0 77.25 78.47 76.38 77.7 207107 71.3722 up up correct
JCS.US Communications Systems Inc 20200210 0 6.17 6.23 6.15 6.22 27302 3.6243 up up correct
JCTCF.US Jewett 20200210 0 7.3915 7.4581 7.3915 7.4581 749 7.4581 up up correct
JD.US JD.com Inc 20200210 0 40.05 40.16 39.56 40.1 7225288 40.1 up up correct
JFIN.US Jiayin Group Inc 20200210 0 3.18 3.25 3.0687 3.15 4464 3.15 down down correct
JFU.US 9F Inc 20200210 0 9.35 9.5 9.04 9.46 10094 9.46 up up correct
JG.US Aurora Mobile Limited 20200210 0 2.86 2.93 2.8214 2.93 4304 2.93 up up correct
JJSF.US J & J Snack Foods Corp 20200210 0 169.41 170.25 168.25 169.94 87880 164.5028 up up correct
JKHY.US Jack Henry & Associates Inc 20200210 0 165.29 168.72 164.885 168.38 351812 164.6519 up up correct
JMPNZ.US JMPNZ 20200210 0 23.5 24 23.473 23.95 232200 21.4168 up up correct
JNCE.US Jounce Therapeutics Inc 20200210 0 6.02 6.17 5.78 5.89 368218 5.89 down down correct
JOBS.US 51job Inc 20200210 0 78.62 79.4 77.445 79.3 109807 79.3 up up correct
JOUT.US Johnson Outdoors Inc 20200210 0 74.4 74.42 73.78 74.29 21539 73.199 down down correct
JRJC.US China Finance Online Co. Limited 20200210 0 7.21 8.05 6.7996 7.77 51997 7.77 up up correct
JRSH.US Jerash Holdings (US) Inc 20200210 0 5.95 5.95 5.86 5.86 1332 5.474 down down correct
JRVR.US James River Group Holdings Ltd 20200210 0 43.08 43.54 43.04 43.52 96796 40.8053 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20200210 0 24.61 24.79 24.56 24.69 10292 22.0825 up up correct
JVA.US Coffee Holding Co. Inc 20200210 0 3.8 3.9425 3.66 3.66 33889 3.66 down down correct
JYNT.US The Joint Corp 20200210 0 17.1 17.1 16.35 16.43 57136 16.43 down down correct
KALA.US Kala Pharmaceuticals Inc 20200210 0 6.55 6.6 6.42 6.535 560276 6.535 down down correct
KALU.US Kaiser Aluminum Corporation 20200210 0 103.51 104.32 102.94 103.45 55066 98.5262 down down correct
KALV.US KalVista Pharmaceuticals Inc 20200210 0 15.56 16.08 15.54 15.67 51737 15.67 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20200210 0 0.0972 0.0972 0.0972 0.0972 0 0.0972
KBAL.US Kimball International Inc 20200210 0 17.6 17.67 17.16 17.22 67962 16.153 down down correct
KBSF.US KBS Fashion Group Limited 20200210 0 2.0288 2.0288 1.95 1.9539 13144 1.9539 down down correct
KDMN.US Kadmon Holdings Inc 20200210 0 4.62 4.785 4.59 4.7 1036257 4.7 up up correct
KDNY.US Chinook Therapeutics Inc 20200210 0 14.75 15.25 12.05 13.95 621669 13.95 down down correct
KDP.US Keurig Dr Pepper Inc 20200210 0 28.5 28.75 28.45 28.71 2560699 27.6697 up up correct
KE.US Kimball Electronics Inc 20200210 0 15.92 15.958 15.4738 15.67 69217 15.67 down down correct
KELYA.US Kelly Services Inc 20200210 0 17.22 17.28 16.97 17.14 172509 16.9849 down down correct
KEQU.US Kewaunee Scientific Corporation 20200210 0 12 12.15 12 12.1 9670 12.1 up up correct
KERN.US Akerna Corp 20200210 0 7.8 8.1499 7.75 7.85 62565 7.85 up up correct
KERNW.US Akerna Corp 20200210 0 0.8 0.89 0.7725 0.8199 62759 0.8199 up up correct
KFFB.US Kentucky First Federal Bancorp 20200210 0 7.8872 7.9 7.8871 7.8999 2639 7.1063 up up correct
KFRC.US Kforce Inc 20200210 0 33.35 33.98 33.06 33.78 213841 32.4919 up up correct
KHC.US The Kraft Heinz Company 20200210 0 29.65 29.85 29.4 29.69 5775808 27.0007 up up correct
KIDS.US OrthoPediatrics Corp 20200210 0 47.32 48.4 47.13 48.4 83898 48.4 up up correct
KINS.US Kingstone Companies Inc 20200210 0 7.61 7.61 7.41 7.4999 42839 7.103 down down correct
KIRK.US Kirkland's Inc 20200210 0 1.34 1.35 1.21 1.24 674670 1.24 down down correct
KLAC.US KLA Corporation 20200210 0 164.1 169.01 164.08 168.92 1680342 164.0137 up up correct
KLDO.US Kaleido Biosciences Inc 20200210 0 9 10 9 9.49 166377 9.49 up up correct
KLIC.US Kulicke and Soffa Industries Inc 20200210 0 25.87 26.08 25.65 25.71 388945 24.9089 down down correct
KLXE.US KLX Energy Services Holdings Inc 20200210 0 3.72 3.72 3.41 3.45 320311 17.25 down up incorrect
KMDA.US Kamada Ltd 20200210 0 6.97 7.15 6.93 7.13 104033 7.13 up up correct
KMPH.US KemPharm Inc 20200210 0 0.39 0.39 0.36 0.37 71125 5.92 down down correct
KNDI.US Kandi Technologies Group Inc 20200210 0 4.08 4.12 4.02 4.04 125782 4.04 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20200210 0 16.64 17.3558 16.49 16.92 136722 16.92 up up correct
KNSL.US Kinsale Capital Group Inc 20200210 0 121.28 122.75 120.85 122.52 192023 122.0278 up up correct
KOD.US Kodiak Sciences Inc 20200210 0 74.54 82.7492 70.45 70.92 1139775 70.92 down down correct
KOPN.US Kopin Corporation 20200210 0 0.41 0.41 0.3955 0.4 168745 0.4 down down correct
KOR.US Corvus Gold Inc 20200210 0 1.5529 1.5779 1.5229 1.56 29610 1.56 up up correct
KOSS.US Koss Corporation 20200210 0 1.44 1.4429 1.44 1.44 4136 1.44
KPLT.US Katapult Holdings Inc 20200210 0 9.91 9.91 9.91 9.91 150000 9.91
KPRX.US Kiora Pharmaceuticals Inc 20200210 0 5.955 6.14 5.78 5.97 31000 5.97 up down incorrect
KPTI.US Karyopharm Therapeutics Inc 20200210 0 17.21 17.75 16.75 17.71 1184805 17.71 up up correct
KRKR.US 36Kr Holdings Inc 20200210 0 5.9 5.9027 5.83 5.83 14839 5.83 down down correct
KRMD.US Repro Med Systems Inc 20200210 0 6 6.2 5.87 5.95 196925 5.95 down down correct
KRNT.US Kornit Digital Ltd 20200210 0 43.19 44.62 42.78 43.84 620193 43.84 up up correct
KRNY.US Kearny Financial Corp 20200210 0 12.11 12.15 12.095 12.13 282134 11.3553 up up correct
KRTX.US Karuna Therapeutics Inc 20200210 0 92.79 97.25 92.2735 96.71 115032 96.71 up up correct
KRUS.US Kura Sushi USA Inc 20200210 0 22.81 23.37 22.52 22.77 46753 22.77 down down correct
KRYS.US Krystal Biotech Inc 20200210 0 58.42 60.09 58.3 59.51 152707 59.51 up up correct
KSPN.US Kaspien Holdings Inc 20200210 0 4.24 4.8 4.2 4.61 43071 4.61 up up correct
KTCC.US Key Tronic Corporation 20200210 0 5.7808 6.06 5.7301 6.06 17873 6.06 up down incorrect
KTOS.US Kratos Defense & Security Solutions Inc 20200210 0 19.27 19.72 19.1 19.715 397500 19.715 up up correct
KTRA.US Kintara Therapeutics Inc 20200210 0 0.5505 0.5552 0.5275 0.545 61359 0.545 down down correct
KURA.US Kura Oncology Inc 20200210 0 11.87 12.24 11.7801 12.22 123319 12.22 up up correct
KVHI.US KVH Industries Inc 20200210 0 10.96 11.18 10.96 11.11 9056 11.11 up up correct
KXIN.US Kaixin Auto Holdings 20200210 0 1.1508 1.1508 1.1508 1.1508 1423 1.1508
KZIA.US Kazia Therapeutics Limited 20200210 0 3.92 4.2037 3.88 4.15 4074 4.15 up up correct
KZR.US Kezar Life Sciences Inc 20200210 0 3.75 5.2 3.73 5.02 1130384 5.02 up up correct
LAKE.US Lakeland Industries Inc 20200210 0 13.28 13.39 12.67 12.8 318233 12.8 down down correct
LAMR.US Lamar Advertising Company (REIT) 20200210 0 94 94.4385 93.68 93.99 226533 87.2068 down down correct
LANC.US Lancaster Colony Corporation 20200210 0 155.27 156 153.62 153.77 70539 148.4854 down down correct
LAND.US Gladstone Land Corporation 20200210 0 13.51 13.57 13.5 13.56 59781 12.7744 up up correct
LARAX.US LARAX 20200210 0 10.04 10.04 10.04 10.04 0 9.1527
LARK.US Landmark Bancorp Inc 20200210 0 22.8254 23.0567 22.7483 23.0567 1090 20.5532 up up correct
LASR.US nLIGHT Inc 20200210 0 19.27 19.58 18.9999 19.36 233442 19.36 up down incorrect
LAUR.US Laureate Education Inc 20200210 0 19.74 19.765 19.45 19.73 648069 11.0946 down down correct
LAWS.US Lawson Products Inc 20200210 0 45.46 47.26 45.46 46.93 12846 46.93 up up correct
LAZR.US Luminar Technologies Inc 20200210 0 10.58 10.64 10.58 10.6 52200 10.6 up up correct
LAZY.US Lazydays Holdings Inc 20200210 0 4.16 4.183 4.15 4.18 2099 4.18 up up correct
LBAI.US Lakeland Bancorp Inc 20200210 0 16.43 16.51 16.4 16.48 35530 15.4171 up down incorrect
LBC.US Luther Burbank Corporation 20200210 0 10.85 11.01 10.85 11.01 10248 10.5109 up up correct
LBRDA.US Liberty Broadband Corporation 20200210 0 133.18 134.03 132.54 133.77 36108 133.77 up up correct
LBRDK.US Liberty Broadband Corporation 20200210 0 133.31 135.71 133.31 135.46 397101 135.46 up up correct
LBTYA.US Liberty Global plc 20200210 0 20.32 20.37 19.73 20.28 1674497 20.28 down down correct
LBTYK.US Liberty Global plc 20200210 0 19.4 19.43 18.825 19.32 2545349 19.32 down up incorrect
LCA.US Landcadia Holdings IV Inc 20200210 0 10.05 10.05 10.05 10.05 470 10.05
LCNB.US LCNB Corp 20200210 0 17.0789 17.1 16.84 17.09 6148 15.6154 up up correct
LCRDX.US LCRDX 20200210 0 10.04 10.04 10.04 10.04 0 8.884
LCUT.US Lifetime Brands Inc 20200210 0 6.79 6.95 6.79 6.91 8367 6.7425 up up correct
LE.US Lands' End Inc 20200210 0 11.24 11.28 10.98 11.12 113051 11.12 down up incorrect
LECO.US Lincoln Electric Holdings Inc 20200210 0 91.87 92.58 91.415 92.53 316135 89.3631 up down incorrect
LEDS.US SemiLEDs Corporation 20200210 0 1.98 2.2387 1.98 2.06 235889 2.06 up down incorrect
LEE.US Lee Enterprises Incorporated 20200210 0 1.91 1.9316 1.75 1.82 546858 18.2 down down correct
LEGH.US Legacy Housing Corporation 20200210 0 14.8 14.81 14.36 14.77 6587 14.77 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20200210 0 10.2 10.2 10.2 10.2 0 35.3566
LEVL.US Level One Bancorp Inc 20200210 0 24.81 24.96 24.45 24.69 8505 24.2515 down up incorrect
LEXX.US Lexaria Bioscience Corp 20200210 0 0.4453 0.4854 0.4453 0.46 1978 13.8 up up correct
LFMD.US LifeMD Inc 20200210 0 0.6438 0.74 0.6175 0.7395 17806 0.7395 up up correct
LFUS.US Littelfuse Inc 20200210 0 182.76 184.77 182.05 184.6 105568 181.3892 up up correct
LFVN.US LifeVantage Corporation 20200210 0 15.78 16.06 15.77 15.86 36782 15.86 up up correct
LGIH.US LGI Homes Inc 20200210 0 88.79 90.795 88.79 90.64 204408 90.64 up down incorrect
LGND.US Ligand Pharmaceuticals Incorporated 20200210 0 94.96 98.1 94.815 96.34 291167 96.34 up up correct
LGO.US Largo Resources Ltd 20200210 0 0.76 0.784 0.755 0.77 353801 7.7 up up correct
LHCG.US LHC Group Inc 20200210 0 154.9 155.48 154.49 155.47 155623 155.47 up up correct
LIFE.US aTyr Pharma Inc 20200210 0 4.07 4.1 3.92 3.97 253377 3.97 down down correct
LILA.US Liberty Latin America Ltd 20200210 0 17.11 17.16 16.9268 17.16 80555 16.1734 up up correct
LILAK.US Liberty Latin America Ltd 20200210 0 17.11 17.16 16.95 17.14 266264 16.1394 up down incorrect
LINC.US Lincoln Educational Services Corporation 20200210 0 2.41 2.41 2.36 2.41 10026 2.41
LIND.US Lindblad Expeditions Holdings Inc 20200210 0 15.68 16.03 15.53 15.87 110522 15.87 up down incorrect
LINK.US Interlink Electronics Inc 20200210 0 4.99 5.04 4.99 5.04 690 5.04 up up correct
LIQT.US LiqTech International Inc 20200210 0 6.68 6.76 6.28 6.5 233129 6.5 down down correct
LITE.US Lumentum Holdings Inc 20200210 0 86.23 89.73 85.76 88.98 1549282 88.98 up up correct
LIVE.US Live Ventures Incorporated 20200210 0 6.5 6.715 6.3479 6.3479 8990 6.3479 down down correct
LIVN.US LivaNova PLC 20200210 0 73.03 73.255 70.65 71.205 283586 71.205 down down correct
LIVX.US LiveXLive Media Inc 20200210 0 1.33 1.4 1.23 1.37 200786 1.37 up up correct
LIZI.US Lizhi Inc 20200210 0 11.05 11.29 10.73 11 125210 11 down down correct
LJPC.US La Jolla Pharmaceutical Company 20200210 0 7.79 8.38 7.63 8.31 990948 8.31 up down incorrect
LKCO.US Luokung Technology Corp 20200210 0 0.9308 1.17 0.9308 1.08 572348 1.08 up up correct
LKFN.US Lakeland Financial Corporation 20200210 0 47.44 47.44 47.13 47.32 26443 45.2927 down down correct
LKQ.US LKQ Corporation 20200210 0 32.89 33.24 32.7 33.19 1607176 33.0458 up up correct
LLL.US JX Luxventure Ltd 20200210 0 2.0288 2.0288 1.95 1.9539 13144 1.9539 down down correct
LLNW.US Limelight Networks Inc 20200210 0 5.17 5.24 5.13 5.21 648531 5.21 up up correct
LMAT.US LeMaitre Vascular Inc 20200210 0 29.3 30.37 28.15 28.495 369982 27.8938 down down correct
LMB.US Limbach Holdings Inc 20200210 0 3.86 4.03 3.85 4 18287 4 up up correct
LMFA.US LM Funding America Inc 20200210 0 0.9005 0.9005 0.85 0.87 22856 4.35 down down correct
LMNL.US Liminal BioSciences Inc 20200210 0 9.7525 9.7781 9.7525 9.7781 556 9.7781 up down incorrect
LMNR.US Limoneira Company 20200210 0 20.7 21.35 20.65 21.3 40582 20.486 up up correct
LMPX.US LMP Automotive Holdings Inc 20200210 0 21.34 24.1 20.61 21.74 133473 21.74 up up correct
LMRK.US Landmark Infrastructure Partners LP 20200210 0 17.45 17.55 17.3681 17.53 58640 15.582 up down incorrect
LMRKN.US Landmark Infrastructure Partners LP 20200210 0 25.85 26.062 25.85 26.062 1171 23.0516 up down incorrect
LMRKO.US Landmark Infrastructure Partners LP 20200210 0 25.646 25.71 25.643 25.71 1348 22.3338 up up correct
LMRKP.US Landmark Infrastructure Partners LP 20200210 0 26.045 26.09 26 26.09 3243 22.5427 up up correct
LMST.US Limestone Bancorp Inc 20200210 0 17 17 17 17 414 17
LNDC.US Landec Corporation 20200210 0 11.54 11.78 11.47 11.66 74066 11.66 up down incorrect
LNT.US Alliant Energy Corporation 20200210 0 58.49 58.57 58.218 58.42 1250866 55.5194 down down correct
LNTH.US Lantheus Holdings Inc 20200210 0 17.07 17.22 16.94 17.15 381402 17.15 up up correct
LOAN.US Manhattan Bridge Capital Inc 20200210 0 6.3 6.33 6.3 6.3201 25632 5.4696 up up correct
LOB.US Live Oak Bancshares Inc 20200210 0 17.9 18.02 17.6914 17.98 81032 17.8452 up up correct
LOCO.US El Pollo Loco Holdings Inc 20200210 0 14.01 14.25 13.9869 14.18 354988 14.18 up up correct
LOGC.US LogicBio Therapeutics Inc 20200210 0 11.04 11.5966 10.1 10.45 92129 10.45 down down correct
LOGI.US Logitech International S.A 20200210 0 44.99 45.32 44.93 45.26 130016 44.2593 up up correct
LOOP.US Loop Industries Inc 20200210 0 10.05 10.1 9.91 10.1 30763 10.1 up up correct
LOPE.US Grand Canyon Education Inc 20200210 0 80.35 81.28 79.745 80.69 473530 80.69 up up correct
LORL.US Loral Space & Communications Inc 20200210 0 34.8 35.24 34.67 35 88901 25.4365 up down incorrect
LOTZ.US CarLotz Inc 20200210 0 10.13 10.13 10.12 10.12 5550 10.12 down down correct
LOVE.US The Lovesac Company 20200210 0 10.74 10.91 10.3 10.36 316797 10.36 down down correct
LPCN.US Lipocine Inc 20200210 0 0.4358 0.47 0.4358 0.464 286381 0.464 up up correct
LPLA.US LPL Financial Holdings Inc 20200210 0 93.73 94.48 92.69 93.63 451714 91.7098 down down correct
LPRO.US Open Lending Corporation 20200210 0 11.1 11.21 11.06 11.2 218355 11.2 up up correct
LPSN.US LivePerson Inc 20200210 0 43.42 44.745 43.42 44.74 502544 44.74 up up correct
LPTH.US LightPath Technologies Inc 20200210 0 1.16 1.34 1.16 1.23 1277329 1.23 up up correct
LPTX.US Leap Therapeutics Inc 20200210 0 1.78 1.92 1.76 1.86 297005 1.86 up up correct
LQDA.US Liquidia Corporation 20200210 0 6.02 6.0602 5 5.39 177407 5.39 down down correct
LQDT.US Liquidity Services Inc 20200210 0 4.7 4.725 4.46 4.6 86735 4.6 down down correct
LRCX.US Lam Research Corporation 20200210 0 313.98 319.89 313 319.83 1088697 311.7968 up up correct
LRFC.US Logan Ridge Finance Corp 20200210 0 8.93 9.0355 8.92 8.98 141697 8.6741 up down incorrect
LRMR.US Larimar Therapeutics Inc 20200210 0 1.19 1.26 1.1055 1.23 12088 14.76 up down incorrect
LSBK.US Lake Shore Bancorp Inc 20200210 0 15.49 15.6243 15.35 15.6243 2907 14.511 up up correct
LSCC.US Lattice Semiconductor Corporation 20200210 0 18.5 19.02 18.26 19 2608659 19 up up correct
LSTR.US Landstar System Inc 20200210 0 113.72 113.73 111.25 112.81 221543 109.8702 down up incorrect
LSXMA.US The Liberty SiriusXM Group 20200210 0 48.64 49.13 48.61 49 365790 49 up up correct
LSXMK.US The Liberty SiriusXM Group 20200210 0 48.9 49.53 48.9 49.49 190021 48.6834 up up correct
LTAFX.US Altst Strgs Fd A 20200210 0 6.89 6.89 6.89 6.89 0 6.2372
LTBR.US Lightbridge Corporation 20200210 0 4.2 4.2 3.95 3.95 20348 3.95 down down correct
LTCFX.US Alternative Strategies Fund Class C 20200210 0 6.64 6.64 6.64 6.64 0 5.9952
LTIFX.US LTIFX 20200210 0 6.93 6.93 6.93 6.93 0 6.93
LTRPA.US Liberty TripAdvisor Holdings Inc 20200210 0 6.34 6.38 6.25 6.28 225909 6.28 down down correct
LTRX.US Lantronix Inc 20200210 0 3.88 3.98 3.83 3.85 77807 3.85 down down correct
LULU.US Lululemon Athletica Inc 20200210 0 244.02 249.74 244.02 248.54 1192235 248.54 up up correct
LUMO.US Lumos Pharma Inc 20200210 0 1.65 1.67 1.57 1.61 298322 14.49 down down correct
LUNA.US Luna Innovations Incorporated 20200210 0 8.48 8.51 8.32 8.5 221088 8.5 up down incorrect
LVO.US LiveOne Inc 20200210 0 1.33 1.4 1.23 1.37 200800 1.37 up down incorrect
LVOX.US LiveVox Holding Inc 20200210 0 10.12 10.12 10.12 10.12 0 10.12
LVOXU.US LiveVox Holdings Inc Unit 20200210 0 10.48 10.48 10.48 10.48 6420 10.48
LWAY.US Lifeway Foods Inc 20200210 0 2.47 2.47 2.41 2.43 4429 2.43 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20200210 0 0.795 0.7975 0.77 0.77 49763 0.77 down down correct
LX.US LexinFintech Holdings Ltd 20200210 0 13.26 13.625 12.77 13.36 2188486 13.36 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20200210 0 3.01 3.1 3 3.08 745088 3.08 up down incorrect
LYFT.US Lyft Inc 20200210 0 50.82 53.92 50.33 53.72 15370420 53.72 up up correct
LYL.US Dragon Victory International Limited 20200210 0 1.12 1.12 1.12 1.12 5146 1.12
LYTS.US LSI Industries Inc 20200210 0 6.84 6.89 6.45 6.56 109596 6.224 down up incorrect
MACK.US Merrimack Pharmaceuticals Inc 20200210 0 3.16 3.16 3.06 3.09 18610 3.09 down down correct
MANH.US Manhattan Associates Inc 20200210 0 76.28 78.7 76.08 78.5 390894 78.5 up up correct
MANT.US ManTech International Corporation 20200210 0 81.56 82.095 80.445 80.86 168766 77.9944 down up incorrect
MAPS.US WM Technology Inc 20200210 0 10.03 10.03 10.03 10.03 0 10.03
MAR.US Marriott International Inc 20200210 0 143.01 145.845 142.45 145.73 1169798 145.148 up up correct
MARA.US Marathon Digital Holdings Inc 20200210 0 1.2 1.22 1.08 1.11 199700 1.11 down up incorrect
MARK.US Remark Holdings Inc 20200210 0 0.59 0.5988 0.545 0.5598 91015 0.5598 down down correct
MARPS.US Marine Petroleum Trust 20200210 0 1.85 1.9 1.85 1.9 793 1.6367 up down incorrect
MASI.US Masimo Corporation 20200210 0 175.07 179 174.97 178.71 443694 178.71 up up correct
MAT.US Mattel Inc 20200210 0 14.06 14.4 14.02 14.28 5042870 14.28 up up correct
MATW.US Matthews International Corporation 20200210 0 34.85 35.37 34.85 35.3 90768 33.778 up down incorrect
MBAY.US MediaBay Inc 20200210 0 0 0 0 0 0 0
MBCN.US Middlefield Banc Corp 20200210 0 25.18 25.18 24.81 24.81 2703 23.3984 down down correct
MBII.US Marrone Bio Innovations Inc 20200210 0 1.18 1.18 1.1203 1.14 69061 1.14 down up incorrect
MBIN.US Merchants Bancorp 20200210 0 20.84 21.36 20.79 21.34 41086 20.803 up up correct
MBINO.US Merchants Bancorp 20200210 0 26.45 26.57 26.397 26.56 10500 23.6118 up up correct
MBINP.US Merchants Bancorp 20200210 0 27.56 27.56 27.41 27.41 1400 24.0205 down down correct
MBIO.US Mustang Bio Inc 20200210 0 3.79 3.83 3.72 3.81 109205 3.81 up up correct
MBNKP.US Medallion Bank 20200210 0 25.5 25.74 25.46 25.62 5900 21.1285 up up correct
MBOT.US Microbot Medical Inc 20200210 0 8.76 8.94 8.59 8.74 169297 8.74 down down correct
MBRX.US Moleculin Biotech Inc 20200210 0 0.8 0.81 0.715 0.755 238341 4.53 down down correct
MBUU.US Malibu Boats Inc 20200210 0 47.59 48.115 46.93 47.34 120689 47.34 down down correct
MBWM.US Mercantile Bank Corporation 20200210 0 32.948 33.1 32.85 33.1 18581 30.4816 up up correct
MCBC.US Macatawa Bank Corporation 20200210 0 10.65 10.7 10.59 10.64 54257 9.9289 down up incorrect
MCBS.US MetroCity Bankshares Inc 20200210 0 15.47 15.75 15.41 15.55 24800 14.8276 up up correct
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20200210 0 12.96 12.96 12.96 12.96 0 11.6063
MCFT.US MasterCraft Boat Holdings Inc 20200210 0 18.64 18.92 18.44 18.72 149709 18.72 up up correct
MCHP.US Microchip Technology Incorporated 20200210 0 105.22 108.17 105.01 108.15 4020346 52.7373 up up correct
MCHX.US Marchex Inc 20200210 0 3.76 3.91 3.65 3.9 168968 3.9 up down incorrect
MCRB.US Seres Therapeutics Inc 20200210 0 3.49 3.73 3.49 3.68 133969 3.68 up up correct
MCRI.US Monarch Casino & Resort Inc 20200210 0 54 55.99 53.99 55.86 822957 55.86 up up correct
MDB.US MongoDB Inc 20200210 0 163.65 168.48 162.8928 166.25 494826 166.25 up down incorrect
MDGL.US Madrigal Pharmaceuticals Inc 20200210 0 86.65 90.93 86.44 90.91 126825 90.91 up up correct
MDGS.US Medigus Ltd 20200210 0 1.61 1.61 1.58 1.6 2831 1.6 down down correct
MDIA.US MediaCo Holding Inc 20200210 0 6.875 7.05 6.5 7 10739 7 up up correct
MDLZ.US Mondelez International Inc 20200210 0 58.47 59.11 58.4 58.97 5561946 56.7232 up up correct
MDNA.US Medicenna Therapeutics Corp 20200210 0 2.385 2.4 2.3071 2.36 33995 2.36 down down correct
MDRR.US Medalist Diversified REIT Inc 20200210 0 4.23 4.23 3.87 3.9156 40771 3.7913 down down correct
MDRX.US Allscripts Healthcare Solutions Inc 20200210 0 9 9.095 8.92 9.05 672605 9.05 up up correct
MDVL.US Medavail Holdings Inc 20200210 0 1.3 1.3339 1.2742 1.28 11674 15.36 down down correct
MDWD.US MediWound Ltd 20200210 0 3.01 3.07 2.95 2.99 37365 2.99 down down correct
MDXG.US MiMedx Group Inc 20200210 0 7.2 7.48 7.05 7.3 86760 7.3 up up correct
MEDP.US Medpace Holdings Inc 20200210 0 93.04 94.0407 92.1442 93.94 128579 93.94 up up correct
MEDS.US TRxADE HEALTH Inc 20200210 0 1.5 1.52 1.5 1.52 276 9.12 up up correct
MEIP.US MEI Pharma Inc 20200210 0 2.37 2.45 2.3401 2.43 230842 2.43 up up correct
MELI.US MercadoLibre Inc 20200210 0 647.1 660.97 646.15 658.23 696329 658.23 up up correct
MEOH.US Methanex Corporation 20200210 0 32.68 32.68 31.72 32.29 393913 31.1371 down down correct
MERC.US Mercer International Inc 20200210 0 10.45 10.69 10.4 10.58 305593 9.9016 up up correct
MESA.US Mesa Air Group Inc 20200210 0 7.81 7.94 7.53 7.91 261242 7.91 up up correct
MESO.US Mesoblast Limited 20200210 0 9.58 9.77 9.58 9.72 17053 9.72 up up correct
METC.US Ramaco Resources Inc 20200210 0 3 3.1 2.82 2.905 94294 2.905 down down correct
METX.US Meten EdtechX Education Group Ltd 20200210 0 10.3 10.31 10.3 10.3 146666 10.3
MFH.US Mercurity Fintech Holding Inc 20200210 0 0.832 0.86 0.832 0.85 13376 1.7 up up correct
MFIN.US Medallion Financial Corp 20200210 0 6.35 6.7 6.111 6.68 20925 6.68 up up correct
MGEE.US MGE Energy Inc 20200210 0 80.37 80.97 80.0175 80.68 53565 77.4151 up up correct
MGI.US MoneyGram International Inc 20200210 0 2.52 2.54 2.25 2.37 2030075 2.37 down down correct
MGIC.US Magic Software Enterprises Ltd 20200210 0 11 11 10.81 10.85 18296 10.3936 down down correct
MGLN.US Magellan Health Inc 20200210 0 72.94 73.83 71.85 72.2 88584 72.2 down down correct
MGNI.US Magnite Inc 20200210 0 10.34 10.48 10.04 10.43 751891 10.43 up down incorrect
MGNX.US MacroGenics Inc 20200210 0 9.7 10.08 9.61 10.06 282182 10.06 up up correct
MGPI.US MGP Ingredients Inc 20200210 0 34.15 35.05 34.15 34.38 123887 33.672 up up correct
MGRC.US McGrath RentCorp 20200210 0 79.77 80.86 79.2958 80.49 95188 76.979 up up correct
MGTA.US Magenta Therapeutics Inc 20200210 0 11.72 12.72 11.72 12.28 121152 12.28 up down incorrect
MGTX.US MeiraGTx Holdings plc 20200210 0 19.77 20.46 19.5951 20.38 65423 20.38 up up correct
MGYR.US Magyar Bancorp Inc 20200210 0 12.6 12.6 12.6 12.6 1439 10.2113
MHLD.US Maiden Holdings Ltd 20200210 0 0.89 0.9 0.8511 0.8724 106061 0.8724 down down correct
MICT.US MICT Inc 20200210 0 1.03 1.09 1.03 1.0452 10898 1.0452 up up correct
MIDD.US The Middleby Corporation 20200210 0 111.58 113.035 110.65 112.6 115066 112.6 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20200210 0 0.18 0.18 0.18 0.18 20000 0.18
MIME.US Mimecast Limited 20200210 0 52.58 54.4 52.04 53.56 1289256 53.56 up up correct
MIND.US MIND Technology Inc 20200210 0 2.7 2.79 2.64 2.79 5161 2.79 up down incorrect
MINDP.US MIND Technology Inc 20200210 0 25 25.095 24.57 24.57 6469 20.5047 down up incorrect
MIRM.US Mirum Pharmaceuticals Inc 20200210 0 16 16.9 16 16.53 75151 16.53 up up correct
MIST.US Milestone Pharmaceuticals Inc 20200210 0 21.69 21.997 21.32 21.73 37916 21.73 up up correct
MITK.US Mitek Systems Inc 20200210 0 8.97 9.22 8.97 9.09 235722 9.09 up up correct
MITO.US Stealth BioTherapeutics Corp 20200210 0 2.4 2.41 2.32 2.33 36160 2.33 down down correct
MKD.US Molecular Data Inc 20200210 0 3.32 3.32 3 3.0401 21811 3.0401 down down correct
MKSI.US MKS Instruments Inc 20200210 0 109.06 113.01 109.03 112.9 206274 111.6878 up up correct
MKTX.US MarketAxess Holdings Inc 20200210 0 342.01 342.5 334.58 341.25 270059 337.5804 down down correct
MKTY.US Mechanical Technology Incorporated 20200210 0 0.84 0.84 0.83 0.83 1700 0.83 down down correct
MLAB.US Mesa Laboratories Inc 20200210 0 265.3 265.5995 250.48 253.28 57918 252.0631 down down correct
MLCO.US Melco Resorts & Entertainment Limited 20200210 0 20.45 21.24 20.17 21.24 2541730 21.0449 up up correct
MLHR.US Herman Miller Inc 20200210 0 40.45 40.92 40.45 40.8 244919 39.8511 up down incorrect
MLKN.US MillerKnoll Inc 20200210 0 40.45 40.92 40.45 40.8 244919 39.6731 up down incorrect
MLVF.US Malvern Bancorp Inc 20200210 0 21.2 21.2 20.57 20.78 8675 20.78 down down correct
MMAT.US Meta Materials Inc 20200210 0 1.22 1.24 1.16 1.18 97550 1.18 down down correct
MMLP.US Martin Midstream Partners L.P 20200210 0 2.58 2.59 2.34 2.53 438465 2.4279 down down correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20200210 0 1.35 1.4 1.35 1.35 98300 1.35
MMSI.US Merit Medical Systems Inc 20200210 0 38.78 39.54 38.5318 39.3 617768 39.3 up up correct
MMYT.US MakeMyTrip Limited 20200210 0 24.22 24.4 23.85 24.2 256025 24.2 down down correct
MNDO.US MIND C.T.I. Ltd 20200210 0 2.62 2.64 2.62 2.6399 60333 2.1382 up up correct
MNDT.US Mandiant Inc. 20200210 0 15 15.49 14.99 15.42 3162411 15.42 up up correct
MNKD.US MannKind Corporation 20200210 0 1.5 1.5 1.43 1.43 2244788 1.43 down down correct
MNOV.US MediciNova Inc 20200210 0 5.74 6.13 5.74 6.12 78850 6.12 up up correct
MNPR.US Monopar Therapeutics Inc 20200210 0 16.04 16.095 11.51 11.58 55006 11.58 down down correct
MNRO.US Monro Inc 20200210 0 61.06 62.035 60.56 61.45 500152 59.4122 up up correct
MNSB.US MainStreet Bancshares Inc 20200210 0 22.63 22.74 22.33 22.49 30084 22.49 down down correct
MNST.US Monster Beverage Corporation 20200210 0 68.82 69.48 68.82 69.17 3272402 69.17 up down incorrect
MNTS.US Momentus Inc 20200210 0 9.91 9.91 9.91 9.91 200200 9.91
MNTV.US Momentive Global Inc 20200210 0 18.51 18.98 18.4 18.43 1817000 18.43 down down correct
MNTX.US Manitex International Inc 20200210 0 5.51 5.68 5.48 5.62 16267 5.62 up up correct
MODV.US ModivCare Inc 20200210 0 65.59 65.63 64.61 65.36 35600 63.4974 down up incorrect
MOFG.US MidWestOne Financial Group Inc 20200210 0 32.22 32.67 32.22 32.54 29471 30.3776 up up correct
MOGO.US Mogo Inc 20200210 0 2.8 2.8 2.62 2.7177 774 2.7177 down down correct
MOHO.US ECMOHO Limited 20200210 0 7.49 7.5 7.13 7.13 562 7.13 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20200210 0 21.35 22 20.85 21.8 32056 21.8 up up correct
MOMO.US Momo Inc 20200210 0 32.51 33.02 32.45 32.82 2444194 30.3764 up down incorrect
MOR.US MorphoSys AG 20200210 0 30.77 30.99 30.29 30.42 113496 30.42 down down correct
MORF.US Morphic Holding Inc 20200210 0 19.36 19.9 19.29 19.9 33832 19.9 up up correct
MORN.US Morningstar Inc 20200210 0 156.94 157.99 156.49 157.85 37452 156.0497 up down incorrect
MOSY.US MoSys Inc 20200210 0 2.7 2.7 2.26 2.365 85489 2.365 down down correct
MOTS.US Motus GI Holdings Inc 20200210 0 2.12 2.1689 2 2.06 32286 2.06 down down correct
MOXC.US Moxian Inc 20200210 0 1.99 2 1.96 1.995 1479 1.995 up up correct
MPAA.US Motorcar Parts of America Inc 20200210 0 19.59 19.94 16.58 19.06 596223 19.06 down down correct
MPB.US Mid Penn Bancorp Inc 20200210 0 24.39 24.39 23.86 24.14 3376 22.7697 down down correct
MPWR.US Monolithic Power Systems Inc 20200210 0 176.73 184.42 175.83 184.19 247298 181.7851 up up correct
MRAM.US Everspin Technologies Inc 20200210 0 4.45 4.5 4 4.02 196339 4.02 down up incorrect
MRBK.US Meridian Corporation 20200210 0 20.08 20.57 20.08 20.54 3965 19.0578 up down incorrect
MRCC.US Monroe Capital Corporation 20200210 0 11.08 11.15 11.01 11.01 95481 8.7508 down down correct
MRCY.US Mercury Systems Inc 20200210 0 82.12 83.14 81.68 82.93 301875 82.93 up up correct
MREO.US Mereo BioPharma Group plc 20200210 0 1.88 2.25 1.75 2 1208801 2 up up correct
MRIN.US Marin Software Incorporated 20200210 0 1.42 1.44 1.38 1.44 8523 1.44 up up correct
MRKR.US Marker Therapeutics Inc 20200210 0 2.63 2.74 2.55 2.69 189225 2.69 up up correct
MRLN.US Marlin Business Services Corp 20200210 0 20.16 20.22 20.12 20.22 4756 18.6501 up up correct
MRNA.US Moderna Inc 20200210 0 23.5 23.95 22.3832 23.65 9356771 23.65 up up correct
MRNS.US Marinus Pharmaceuticals Inc 20200210 0 2.24 2.34 2.17 2.21 206809 8.84 down down correct
MRSN.US Mersana Therapeutics Inc 20200210 0 6.58 7.6 6.56 7.57 259695 7.57 up up correct
MRTN.US Marten Transport Ltd 20200210 0 21.73 21.85 21.29 21.52 177499 13.3295 down down correct
MRTX.US Mirati Therapeutics Inc 20200210 0 92.64 97 92.64 94.94 278113 94.94 up up correct
MRUS.US Merus N.V 20200210 0 17.25 17.75 16.89 17.71 16784 17.71 up down incorrect
MRVL.US Marvell Technology Inc 20200210 0 23.78 24.15 23.46 24.15 13403430 23.9043 up up correct
MSBI.US Midland States Bancorp Inc 20200210 0 27.3 27.3 26.94 27.02 36712 24.2703 down down correct
MSEX.US Middlesex Water Company 20200210 0 68.29 68.835 68.18 68.72 28335 66.8447 up up correct
MSFDX.US Mlt Strgy Grwt A 20200210 0 13.47 13.47 13.47 13.47 0 12.0027
MSFIX.US The Multi 20200210 0 13.71 13.71 13.71 13.71 0 12.2162
MSFT.US Microsoft Corporation 20200210 0 183.58 188.84 183.25 188.7 35844273 185.1698 up down incorrect
MSFYX.US The Multi 20200210 0 13.13 13.13 13.13 13.13 0 11.6998
MSTR.US MicroStrategy Incorporated 20200210 0 153.06 153.57 151.12 151.45 28523 151.45 down down correct
MSVB.US Mid 20200210 0 13.7408 13.7408 13.7408 13.7408 1006 13.5396
MTBC.US CareCloud Inc 20200210 0 5.99 6.87 5.99 6.41 533670 6.41 up down incorrect
MTBCP.US CareCloud Inc 20200210 0 27.19 27.4274 27.17 27.2 14206 22.5785 up up correct
MTC.US Mmtec Inc 20200210 0 1.9497 1.9807 1.8687 1.89 22503 1.89 down down correct
MTEM.US Molecular Templates Inc 20200210 0 15.84 15.98 15.54 15.56 157908 15.56 down down correct
MTEX.US Mannatech Incorporated 20200210 0 16.2002 16.2002 16.2002 16.2002 627 13.9078
MTLS.US Materialise NV 20200210 0 18.12 18.75 18.12 18.75 25018 18.75 up up correct
MTP.US Midatech Pharma plc 20200210 0 0.74 0.82 0.74 0.7963 57616 3.9815 up down incorrect
MTRX.US Matrix Service Company 20200210 0 12.62 12.77 12.13 12.66 412211 12.66 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20200210 0 28.6 29.14 28.2674 29.09 263373 29.09 up up correct
MU.US Micron Technology Inc 20200210 0 56.3 57.34 56.2 57.33 15929036 57.25 up up correct
MUDSW.US Mudrick Capital Acquisition Corporation II 20200210 0 0.6973 0.7 0.6973 0.7 50000 0.7 up down incorrect
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20200210 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20200210 0 3.37 3.39 3.29 3.33 7700 3.33 down down correct
MVBF.US MVB Financial Corp 20200210 0 19.74 19.74 19.3888 19.51 11258 18.8496 down down correct
MVIS.US MicroVision Inc 20200210 0 0.632 0.64 0.6 0.62 277132 0.62 down down correct
MVST.US Microvast Holdings Inc 20200210 0 10 10 10 10 0 10
MYFW.US First Western Financial Inc 20200210 0 16.9 16.9 16.75 16.75 1112 16.75 down down correct
MYGN.US Myriad Genetics Inc 20200210 0 20.85 21.01 19.76 19.82 2108431 19.82 down down correct
MYMD.US MyMD Pharmaceuticals Inc 20200210 0 3.41 3.41 3.07 3.16 186518 6.32 down down correct
MYRG.US MYR Group Inc 20200210 0 28.92 29.27 28.8 29.27 39859 29.27 up up correct
MYSZ.US My Size Inc 20200210 0 2.49 2.49 2.2086 2.39 95981 2.39 down down correct
NAII.US Natural Alternatives International Inc 20200210 0 8.11 8.38 7.91 8.1502 5268 8.1502 up up correct
NAKD.US Naked Brand Group Limited 20200210 0 0.6125 0.6399 0.6 0.632 11481 9.48 up up correct
NAOV.US NanoVibronix Inc 20200210 0 2.77 2.77 2.76 2.76 622 2.76 down down correct
NATH.US Nathan's Famous Inc 20200210 0 64.56 67 64.56 65.6 7298 62.7073 up down incorrect
NATI.US National Instruments Corporation 20200210 0 45 45.18 44.73 44.93 294280 42.5877 down down correct
NATR.US Nature's Sunshine Products Inc 20200210 0 10.35 10.62 10.31 10.33 14263 9.7831 down down correct
NAVI.US Navient Corporation 20200210 0 13.93 14.14 13.92 14.08 914103 12.6778 up up correct
NBEV.US NewAge Inc 20200210 0 1.89 1.98 1.89 1.97 882572 1.97 up up correct
NBIX.US Neurocrine Biosciences Inc 20200210 0 103.56 106.08 103.21 105.99 496786 105.99 up up correct
NBN.US Northeast Bank 20200210 0 20.92 21.0095 20.22 20.35 18118 20.2898 down up incorrect
NBRV.US Nabriva Therapeutics plc 20200210 0 1.35 1.4 1.32 1.38 85966 13.8 up up correct
NBSE.US NeuBase Therapeutics Inc 20200210 0 6.37 6.64 6.3201 6.55 70756 6.55 up up correct
NBTB.US NBT Bancorp Inc 20200210 0 38.57 38.86 38.46 38.86 86246 36.4991 up up correct
NCBS.US Nicolet Bankshares Inc 20200210 0 71.09 72.74 71.02 71.38 22093 71.38 up up correct
NCMI.US National CineMedia Inc 20200210 0 7.67 7.775 7.52 7.76 174943 6.6774 up up correct
NCNA.US NuCana plc 20200210 0 5.37 5.5041 5.37 5.39 8839 5.39 up up correct
NCSM.US NCS Multistage Holdings Inc 20200210 0 1.54 1.55 1.5 1.55 20135 31 up up correct
NCTY.US The9 Limited 20200210 0 0.97 0.9889 0.96 0.96 40252 9.6 down down correct
NDAQ.US Nasdaq Inc 20200210 0 114.12 115.85 114.0067 115.73 941261 112.4821 up up correct
NDLS.US Noodles & Company 20200210 0 7.85 7.92 7.6 7.7 206147 7.7 down down correct
NDRA.US ENDRA Life Sciences Inc 20200210 0 1.36 1.4331 1.26 1.33 97110 1.33 down down correct
NDRAW.US ENDRA Life Sciences Inc. Warrants 20200210 0 0.3 0.3 0.3 0.3 1000 0.3
NDSN.US Nordson Corporation 20200210 0 174.36 176.225 174.36 175.62 117996 172.7002 up up correct
NEGG.US Newegg Commerce Inc 20200210 0 9.68 12.56 8.72 11.84 319163 11.84 up up correct
NEO.US NeoGenomics Inc 20200210 0 31.27 32.18 31.2 32.12 559288 32.12 up up correct
NEOG.US Neogen Corporation 20200210 0 68.98 71.14 68.73 71.11 266036 35.555 up up correct
NEON.US Neonode Inc 20200210 0 2.57 2.58 2.5 2.57 5890 2.57
NEPH.US Nephros Inc 20200210 0 9.07 9.4332 9.07 9.34 7292 9.34 up up correct
NEPT.US Neptune Wellness Solutions Inc 20200210 0 2.15 2.29 1.99 2.11 966132 2.11 down down correct
NERV.US Minerva Neurosciences Inc 20200210 0 8.49 8.98 8.487 8.625 161380 8.625 up up correct
NESR.US National Energy Services Reunited Corp 20200210 0 7.18 7.44 7.06 7.11 82195 7.11 down down correct
NESRW.US NESRW 20200210 0 0.6 0.68 0.59 0.68 8300 0.68 up down incorrect
NETE.US Net Element Inc 20200210 0 3.37 3.39 3.29 3.33 7656 3.33 down down correct
NEWT.US Newtek Business Services Corp 20200210 0 21.77 21.875 21.59 21.74 210453 17.339 down down correct
NEXT.US NextDecade Corporation 20200210 0 4.76 4.81 4.65 4.68 16332 4.68 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20200210 0 16.03 16.11 16.02 16.08 87726 14.9846 up up correct
NFE.US New Fortress Energy Inc 20200210 0 15.98 16.3 15.9 16.13 218074 15.8496 up down incorrect
NFLX.US Netflix Inc 20200210 0 365 374.8 362.52 371.07 5294138 371.07 up up correct
NGM.US NGM Biopharmaceuticals Inc 20200210 0 15.75 16 15.4 15.47 60597 15.47 down down correct
NH.US NantHealth Inc 20200210 0 1.86 1.8885 1.76 1.81 271866 1.81 down up incorrect
NHTC.US Natural Health Trends Corp 20200210 0 3.6 3.62 3.36 3.4 21463 2.6642 down up incorrect
NICE.US NICE Ltd 20200210 0 173.8 176.12 173.8 174.49 189356 174.49 up up correct
NICHX.US NICHX 20200210 0 26.87 26.87 26.87 26.87 0 24.543
NICK.US Nicholas Financial Inc 20200210 0 8.26 8.26 8.26 8.26 449 8.26
NISN.US Nisun International Enterprise Development Group Co. Ltd 20200210 0 6.2 6.241 6.03 6.06 41006 6.06 down down correct
NIU.US Niu Technologies 20200210 0 9.75 9.9 9.25 9.29 198565 9.29 down down correct
NK.US NantKwest Inc 20200210 0 6.47 6.98 6.31 6.69 1901312 6.69 up up correct
NKLA.US Nikola Corporation 20200210 0 10.38 10.495 10.365 10.4 155100 10.4 up down incorrect
NKSH.US National Bankshares Inc 20200210 0 40.07 40.38 39 40.38 5618 37.1424 up up correct
NKTR.US Nektar Therapeutics 20200210 0 22.21 22.92 22.05 22.36 1278199 22.36 up up correct
NLOK.US NortonLifeLock Inc 20200210 0 19.94 20.448 19.85 20.195 10607370 19.3195 up up correct
NLTX.US Neoleukin Therapeutics Inc 20200210 0 13.65 13.69 12.08 12.55 301753 12.55 down down correct
NMFC.US New Mountain Finance Corporation 20200210 0 14.26 14.32 14.22 14.24 448685 11.5878 down down correct
NMIH.US NMI Holdings Inc 20200210 0 33.8 34.27 33.32 34.2 454772 34.2 up down incorrect
NMRD.US Nemaura Medical Inc 20200210 0 3.2036 3.2065 3.01 3.0955 1586 3.0955 down down correct
NMRK.US Newmark Group Inc 20200210 0 11.82 12.12 11.75 12.12 621629 11.8838 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20200210 0 2.33 2.37 2.33 2.37 1800 2.37 up up correct
NMTR.US 9 Meters Biopharma Inc 20200210 0 0.79 0.812 0.7304 0.7554 317478 0.7554 down up incorrect
NNBR.US NN Inc 20200210 0 8.66 8.935 8.56 8.89 271041 8.89 up up correct
NNDM.US Nano Dimension Ltd 20200210 0 1.45 1.45 1.31 1.33 112959 1.33 down down correct
NODK.US NI Holdings Inc 20200210 0 15.29 15.55 15.22 15.26 3987 15.26 down down correct
NOTV.US Inotiv Inc 20200210 0 5.1 5.21 5.0397 5.11 6533 5.11 up down incorrect
NOVN.US Novan Inc 20200210 0 0.47 0.475 0.433 0.45 31045 4.5 down down correct
NOVT.US Novanta Inc 20200210 0 95.53 96.75 95.16 96.62 79555 96.62 up up correct
NPA.US New Providence Acquisition Corp 20200210 0 10 10.01 9.99 10.01 121303 10.01 up down incorrect
NRBO.US NeuroBo Pharmaceuticals Inc 20200210 0 12.29 12.55 11.0776 12.55 20825 12.55 up down incorrect
NRC.US National Research Corporation 20200210 0 67.89 68.645 67 67.72 28387 66.8552 down up incorrect
NRIM.US Northrim BanCorp Inc 20200210 0 37.83 37.955 37.31 37.92 21128 34.9935 up down incorrect
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20200210 0 20.5 20.5 20.5 20.5 0 17.5105
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20200210 0 20.67 20.67 20.67 20.67 0 17.9279
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20200210 0 20.69 20.69 20.69 20.69 0 17.6237
NRXP.US NRx Pharmaceuticals Inc 20200210 0 10.63 10.63 10.63 10.63 0 10.63
NRXPW.US NRx Pharmaceuticals Inc 20200210 0 0.195 0.195 0.195 0.195 152 0.195
NSIT.US Insight Enterprises Inc 20200210 0 65.84 67.21 65.595 67.14 266606 67.14 up up correct
NSPR.US InspireMD Inc 20200210 0 15.6 16.65 15.3 16.5 5700 16.5 up up correct
NSSC.US Napco Security Technologies Inc 20200210 0 22.35 22.75 22.205 22.48 146036 22.48 up up correct
NSTG.US NanoString Technologies Inc 20200210 0 29.74 30.41 29.67 30.3 560095 30.3 up up correct
NSYS.US Nortech Systems Incorporated 20200210 0 4.22 4.6302 4.22 4.63 4951 4.63 up up correct
NTAP.US NetApp Inc 20200210 0 56.88 58.1 56.88 58.06 1551400 54.7071 up up correct
NTCT.US NetScout Systems Inc 20200210 0 27.73 28.38 27.73 28.36 577964 28.36 up up correct
NTES.US NetEase Inc 20200210 0 341.07 355.48 340.32 352.5 4883205 69.1831 up up correct
NTGR.US NETGEAR Inc 20200210 0 23.34 23.44 22.65 23.125 617666 23.125 down down correct
NTIC.US Northern Technologies International Corporation 20200210 0 14.22 14.4 13.8954 14.1 25282 13.8662 down down correct
NTLA.US Intellia Therapeutics Inc 20200210 0 13.65 14.93 13.62 14.9 595084 14.9 up up correct
NTNX.US Nutanix Inc 20200210 0 35.01 35.39 34.35 35.08 1233788 35.08 up up correct
NTRA.US Natera Inc 20200210 0 35.41 35.73 34.975 35.4 673495 35.4 down down correct
NTRB.US Nutriband Inc. Common Stock 20200210 0 12.49 12.49 12.49 12.49 0 12.49
NTRS.US Northern Trust Corporation 20200210 0 101.05 101.34 100.69 101.06 535302 95.2759 up up correct
NTRSO.US Northern Trust Corporation 20200210 0 26.35 26.442 26.26 26.387 44800 23.9743 up down incorrect
NTUS.US Natus Medical Incorporated 20200210 0 30.66 31.78 30.56 31.31 187313 31.31 up up correct
NTWK.US NetSol Technologies Inc 20200210 0 3.85 3.9 3.8263 3.86 16431 3.86 up up correct
NUAN.US Nuance Communications Inc 20200210 0 21.85 22.68 21.75 22.675 5666728 22.675 up up correct
NURO.US NeuroMetrix Inc 20200210 0 3.36 3.49 3.05 3.08 90245 3.08 down up incorrect
NUVA.US NuVasive Inc 20200210 0 75.82 77.33 75.05 76.8 450571 76.8 up up correct
NUWE.US Nuwellis Inc 20200210 0 0.427 0.47 0.425 0.4518 3155928 0.4518 up up correct
NVAX.US Novavax Inc 20200210 0 6.43 7.39 6.43 7.02 6183559 7.02 up up correct
NVCN.US Neovasc Inc 20200210 0 2.56 2.57 2.37 2.38 222232 2.38 down down correct
NVCR.US NovoCure Limited 20200210 0 85.67 87.85 85.67 87.74 358108 87.74 up up correct
NVDA.US NVIDIA Corporation 20200210 0 252.5 263 252.3 262.97 13240194 65.5769 up up correct
NVEC.US NVE Corporation 20200210 0 69.45 74.19 68.07 71.55 25372 63.8055 up down incorrect
NVEE.US NV5 Global Inc 20200210 0 63.44 63.61 62.27 62.41 92529 62.41 down down correct
NVFY.US Nova LifeStyle Inc 20200210 0 1.98 2 1.97 1.99 2966 1.99 up up correct
NVIV.US InVivo Therapeutics Holdings Corp 20200210 0 0.22 0.255 0.2101 0.235 2564182 7.05 up up correct
NVMI.US Nova Measuring Instruments Ltd 20200210 0 39.69 40.1 39.37 39.85 129521 39.85 up up correct
NVNO.US enVVeno Medical Corp 20200210 0 14.175 14.5 13.525 14.2 452 14.2 up up correct
NVNOW.US enVVeno Medical Corporation 20200210 0 0.185 0.185 0.185 0.185 0 0.185
NVOS.US Novo Integrated Sciences Inc 20200210 0 0.04 0.053 0.04 0.05 5618 5 up up correct
NWBI.US Northwest Bancshares Inc 20200210 0 15.7 15.79 15.65 15.69 476463 14.0071 down down correct
NWE.US NorthWestern Corporation 20200210 0 76.84 77.18 76.52 77.13 135088 71.0108 up up correct
NWFL.US Norwood Financial Corp 20200210 0 35.2833 35.88 34.77 34.77 5857 32.4541 down down correct
NWL.US Newell Brands Inc 20200210 0 19.93 20.2 19.85 20.19 2880548 18.4118 up up correct
NWLI.US National Western Life Group Inc 20200210 0 274.23 274.23 274.09 274.09 3584 273.1018 down up incorrect
NWPX.US Northwest Pipe Company 20200210 0 33.75 34.19 33.38 34 50619 34 up down incorrect
NWS.US News Corporation 20200210 0 14.36 14.4 13.94 14.08 947476 13.7336 down down correct
NWSA.US News Corporation 20200210 0 14.19 14.19 13.63 13.76 3497031 13.4218 down down correct
NXGN.US NextGen Healthcare Inc 20200210 0 14.36 14.51 14.2284 14.48 153258 14.48 up up correct
NXPI.US NXP Semiconductors N.V 20200210 0 130.75 133.31 130.46 133.19 1769690 130.018 up up correct
NXST.US Nexstar Media Group Inc 20200210 0 121.67 124.25 121.52 123.6 307417 118.1361 up up correct
NXTC.US NextCure Inc 20200210 0 45.08 46.275 43.54 44.47 290047 44.47 down down correct
NXTD.US Nxt 20200210 0 0.3873 0.4 0.38 0.399 167437 3.99 up up correct
NXTP.US Nextplay Technologies Inc 20200210 0 1.92 1.98 1.87 1.87 19200 1.87 down down correct
NYMT.US New York Mortgage Trust Inc 20200210 0 6.34 6.34 6.28 6.285 3341614 5.3163 down down correct
NYMTM.US New York Mortgage Trust Inc 20200210 0 26.03 26.1 25.95 26 21243 22.2838 down down correct
NYMTN.US New York Mortgage Trust Inc 20200210 0 26.1358 26.25 26.1358 26.22 13082 22.466 up up correct
NYMTP.US New York Mortgage Trust Inc 20200210 0 25.56 25.6 25.4795 25.4958 9812 21.9384 down down correct
NYMX.US Nymox Pharmaceutical Corporation 20200210 0 3.09 3.42 3.0001 3.28 204445 3.28 up up correct
OBAS.US Optibase Ltd 20200210 0 11.6 11.8 11.5 11.5 2100 11.5 down up incorrect
OBCI.US Ocean Bio 20200210 0 3.76 3.87 3.58 3.691 92566 3.6115 down down correct
OBLG.US Oblong Inc 20200210 0 1.41 1.43 1.3544 1.4072 13468 1.4072 down down correct
OBNK.US Origin Bancorp Inc 20200210 0 35.46 35.96 35.46 35.89 15548 34.9115 up down incorrect
OBSV.US ObsEva SA 20200210 0 3.66 3.7 3.55 3.61 556546 3.61 down up incorrect
OBT.US Orange County Bancorp Inc. Common Stock 20200210 0 30.6 30.65 30.6 30.65 5300 29.0022 up up correct
OCC.US Optical Cable Corporation 20200210 0 3.36 3.3768 3.36 3.3768 2742 3.3768 up up correct
OCCI.US OFS Credit Company Inc 20200210 0 16.5 16.56 16.44 16.47 31548 11.7192 down down correct
OCCIP.US OFS Credit Company Inc 20200210 0 26.24 26.24 26 26 1976 22.8199 down down correct
OCFC.US OceanFirst Financial Corp 20200210 0 23.42 23.48 23.24 23.34 122500 21.8689 down down correct
OCGN.US Ocugen Inc 20200210 0 0.52 0.5695 0.51 0.56 2622076 0.56 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20200210 0 5.43 5.44 5.34 5.35 822186 4.5419 down down correct
OCUL.US Ocular Therapeutix Inc 20200210 0 5.32 5.53 5.19 5.21 820468 5.21 down down correct
OCUP.US Ocuphire Pharma Inc 20200210 0 2.0443 2.1 2.03 2.0412 67130 8.1648 down down correct
OCX.US OncoCyte Corporation 20200210 0 2.6 2.65 2.54 2.63 142578 2.63 up up correct
ODFL.US Old Dominion Freight Line Inc 20200210 0 220.03 221.47 218.49 220.21 622347 145.8675 up down incorrect
ODP.US The ODP Corporation 20200210 0 2.43 2.5 2.39 2.425 268708 23.9864 down down correct
ODT.US Odonate Therapeutics Inc 20200210 0 34.63 35 33.35 33.64 60401 33.64 down down correct
OEG.US Orbital Energy Group Inc 20200210 0 1.11 1.16 1.1005 1.13 78574 1.13 up down incorrect
OESX.US Orion Energy Systems Inc 20200210 0 5.17 5.305 5.14 5.2 684481 5.2 up up correct
OFIX.US Orthofix Medical Inc 20200210 0 43.28 43.61 42.82 43.24 104747 43.24 down down correct
OFLX.US Omega Flex Inc 20200210 0 99.67 99.67 98.5 98.92 2903 97.1533 down down correct
OFS.US OFS Capital Corporation 20200210 0 11.54 11.6 11.45 11.53 18746 9.0064 down down correct
OFSSI.US OFSSI 20200210 0 24.94 24.94 24.796 24.87 8800 22.1933 down up incorrect
OGI.US OrganiGram Holdings Inc 20200210 0 2.28 2.34 2.235 2.31 2246077 2.31 up down incorrect
OIIM.US O2Micro International Limited 20200210 0 1.63 1.6717 1.6 1.63 49914 1.63
OJSCY.US Public Joint Stock Company Rosneft Oil Company 20200210 0 7.1 7.35 7.1 7.35 1277 6.9411 up up correct
OKTA.US Okta Inc 20200210 0 132.6 135.9 132.32 135.76 1342468 135.76 up up correct
OLED.US Universal Display Corporation 20200210 0 175.85 181 175.03 180.87 363135 179.491 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20200210 0 49.39 49.72 46.9721 48.94 2331020 48.94 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20200210 0 61.06 63.04 60.594 61.41 34196 59.0834 up up correct
OMCL.US Omnicell Inc 20200210 0 85.24 87.63 84.35 87.47 160864 87.47 up down incorrect
OMER.US Omeros Corporation 20200210 0 12.62 12.83 12.35 12.73 487389 12.73 up up correct
OMEX.US Odyssey Marine Exploration Inc 20200210 0 4.14 4.2115 3.95 4.1 8620 4.1 down down correct
OMP.US Oasis Midstream Partners LP 20200210 0 15.8 15.813 15.24 15.31 185807 11.5402 down down correct
OMQS.US OMNIQ Corp. Common Stock 20200210 0 5.49 5.6 5.345 5.6 1300 5.6 up up correct
ON.US ON Semiconductor Corporation 20200210 0 20.28 20.72 20.0603 20.54 6650163 20.54 up up correct
ONB.US Old National Bancorp 20200210 0 18.11 18.17 18.07 18.14 631046 16.9485 up down incorrect
ONCS.US OncoSec Medical Incorporated 20200210 0 1.88 2.02 1.88 1.99 160141 1.99 up up correct
ONCT.US Oncternal Therapeutics Inc 20200210 0 3.9641 3.9641 3.87 3.92 7550 3.92 down down correct
ONCY.US Oncolytics Biotech Inc 20200210 0 2.61 2.63 2.345 2.55 1057335 2.55 down down correct
ONEM.US 1Life Healthcare Inc 20200210 0 27.54 28.58 24.75 25.19 1882218 25.19 down down correct
ONEW.US OneWater Marine Inc 20200210 0 15 15.25 14.61 14.61 256600 13.9948 down down correct
ONTX.US Onconova Therapeutics Inc 20200210 0 0.56 0.628 0.5401 0.6 4273368 9 up up correct
ONVO.US Organovo Holdings Inc 20200210 0 0.3201 0.3461 0.3118 0.3372 23282 6.744 up up correct
OPBK.US OP Bancorp 20200210 0 10.72 10.72 9.9 10 46325 9.386 down down correct
OPCH.US Option Care Health Inc 20200210 0 17.57 18.21 17.55 18.05 365404 18.05 up up correct
OPGN.US OpGen Inc 20200210 0 1.88 1.9 1.74 1.76 350812 1.76 down up incorrect
OPHC.US OptimumBank Holdings Inc 20200210 0 2.82 2.82 2.75 2.75 1475 2.75 down up incorrect
OPI.US Office Properties Income Trust 20200210 0 34.72 34.95 34.49 34.71 237898 30.5312 down down correct
OPK.US OPKO Health Inc 20200210 0 1.59 1.62 1.56 1.62 2468364 1.62 up up correct
OPNT.US Opiant Pharmaceuticals Inc 20200210 0 12.49 12.49 12.245 12.28 4707 12.28 down down correct
OPRA.US Opera Limited 20200210 0 7.3 7.679 7.25 7.57 124040 7.57 up up correct
OPRT.US Oportun Financial Corporation 20200210 0 20.7 21.59 20.52 21.5 31306 21.5 up down incorrect
OPRX.US OptimizeRx Corporation 20200210 0 10.43 10.755 10.3146 10.74 18985 10.74 up up correct
OPTN.US OptiNose Inc 20200210 0 6.98 7.09 6.78 7.05 148723 7.05 up up correct
ORGO.US Organogenesis Holdings Inc 20200210 0 4.66 4.97 4.63 4.91 29375 4.91 up up correct
ORGS.US Orgenesis Inc 20200210 0 4.95 4.98 4.85 4.94 16040 4.94 down up incorrect
ORLY.US O'Reilly Automotive Inc 20200210 0 385.33 392 385.33 391.31 845676 391.31 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20200210 0 5.18 5.18 4.96 5.02 56604 5.02 down down correct
ORRF.US Orrstown Financial Services Inc 20200210 0 20.91 21.295 20.875 21.09 6334 19.6776 up up correct
ORTX.US Orchard Therapeutics plc 20200210 0 12.63 13.15 12.46 13.13 157388 13.13 up up correct
OSAT.US Orbsat Corp Common Stock 20200210 0 2.82 2.82 2.82 2.82 20 14.1
OSBC.US Old Second Bancorp Inc 20200210 0 12.38 12.51 12.35 12.48 66365 12.2793 up up correct
OSIS.US OSI Systems Inc 20200210 0 90.74 91.13 89.51 90.83 265262 90.83 up up correct
OSMT.US Osmotica Pharmaceuticals plc 20200210 0 5.18 5.74 5.09 5.59 365832 5.59 up down incorrect
OSPN.US OneSpan Inc 20200210 0 17.18 17.35 17.05 17.25 119374 17.25 up down incorrect
OSS.US One Stop Systems Inc 20200210 0 2.67 2.7066 2.61 2.7 49258 2.7 up up correct
OSTK.US Overstock.com Inc 20200210 0 8.1617 8.5327 7.9567 8.0738 1971897 8.0738 down up incorrect
OSUR.US OraSure Technologies Inc 20200210 0 6.59 6.74 6.43 6.68 877556 6.68 up down incorrect
OSW.US OneSpaWorld Holdings Limited 20200210 0 14.92 15.2 14.62 14.94 1691502 14.7466 up up correct
OTEL.US Otelco Inc 20200210 0 9.0452 9.0452 8.75 8.75 648 8.75 down up incorrect
OTEX.US Open Text Corporation 20200210 0 46.52 46.78 46.13 46.78 612164 45.218 up up correct
OTIC.US Otonomy Inc 20200210 0 3.22 3.43 3.22 3.3 252388 3.3 up up correct
OTLK.US Outlook Therapeutics Inc 20200210 0 1.03 1.03 1 1.01 210392 1.01 down down correct
OTLKW.US Oncobiologics Inc. Series A Warrant 20200210 0 0.151 0.151 0.1501 0.1502 13788 0.1502 down down correct
OTRK.US Ontrak Inc 20200210 0 16.57 17.03 16.57 16.96 49756 16.96 up up correct
OTTR.US Otter Tail Corporation 20200210 0 54.14 54.25 53.84 54.22 41515 50.8355 up down incorrect
OVBC.US Ohio Valley Banc Corp 20200210 0 33.81 33.88 33.715 33.81 867 31.714
OVID.US Ovid Therapeutics Inc 20200210 0 3.84 3.93 3.75 3.79 305383 3.79 down down correct
OVLY.US Oak Valley Bancorp 20200210 0 18.66 19 18.43 18.43 1054 17.9178 down down correct
OWSCX.US OWSCX 20200210 0 20.78 20.78 20.78 20.78 0 20.1969
OXBR.US Oxbridge Re Holdings Limited 20200210 0 1.13 1.37 1.08 1.2069 142468 1.2069 up down incorrect
OXBRW.US Oxbridge Re Holdings Limited 20200210 0 0.19 0.19 0.055 0.0597 32943 0.0597 down down correct
OXLC.US Oxford Lane Capital Corp 20200210 0 9.42 9.43 9.33 9.39 681664 6.686 down down correct
OXLCM.US Oxford Lane Capital Corp 20200210 0 25.62 25.8122 25.53 25.53 2360 22.3254 down up incorrect
OXLCP.US Oxford Lane Capital Corp 20200210 0 24.85 24.94 24.66 24.72 188200 21.4677 down down correct
OXSQ.US Oxford Square Capital Corp 20200210 0 6.2 6.2 6.14 6.19 226778 4.7163 down down correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20200210 0 25.79 25.79 25.6 25.74 971 22.5713 down down correct
OXSQZ.US Oxford Square Capital Corp. 20200210 0 25.53 25.655 25.45 25.655 1200 22.8872 up up correct
OYST.US Oyster Point Pharma Inc 20200210 0 32.06 36.27 31.6355 35.11 107432 35.11 up up correct
OZK.US Bank OZK 20200210 0 27.72 28.05 27.66 28.03 337343 26.1743 up up correct
PAA.US Plains All American Pipeline L.P 20200210 0 16.18 16.2 15.57 15.69 6860489 13.5244 down down correct
PAAS.US Pan American Silver Corp 20200210 0 22.49 22.8084 22.22 22.61 2641200 22.1653 up up correct
PACB.US Pacific Biosciences of California Inc 20200210 0 4.49 4.62 4.175 4.2 3000615 4.2 down down correct
PACW.US PacWest Bancorp 20200210 0 35.4 35.75 35.26 35.61 929801 32.976 up up correct
PAE.US PAE Incorporated 20200210 0 10.98 11.295 10.98 11.15 947656 11.15 up up correct
PAEWW.US PAE Incorporated 20200210 0 2.5 2.7 2.5 2.57 120727 2.57 up up correct
PAGP.US Plains GP Holdings L.P 20200210 0 16.5 16.556 15.79 16.06 4140885 13.9281 down down correct
PAHC.US Phibro Animal Health Corporation 20200210 0 27.05 27.17 26.46 26.9 151494 25.8049 down up incorrect
PALT.US Paltalk Inc. Common Stock 20200210 0 0.7562 0.7581 0.7562 0.7581 715 0.7581 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20200210 0 3.11 3.12 3.08 3.12 8513 3.0246 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20200210 0 245.37 248.49 243.769 247.52 572587 247.52 up up correct
PATI.US Patriot Transportation Holding Inc 20200210 0 12.62 12.62 12.62 12.62 266 7.0465
PATK.US Patrick Industries Inc 20200210 0 54 55.56 53.83 55.53 133448 53.9795 up up correct
PAVM.US PAVmed Inc 20200210 0 1.48 1.48 1.45 1.47 252601 1.47 down up incorrect
PAVMZ.US PAVmed Inc. Series Z Warrant 20200210 0 0.61 0.65 0.6065 0.6236 24239 0.6236 up down incorrect
PAYS.US PaySign Inc 20200210 0 9.15 9.3134 9 9.07 265808 9.07 down down correct
PAYX.US Paychex Inc 20200210 0 87.85 88.59 87.84 88.49 855017 84.0914 up up correct
PBCT.US People's United Financial Inc 20200210 0 15.92 15.995 15.82 15.99 2977380 14.5901 up up correct
PBCTP.US People's United Financial Inc 20200210 0 28.76 28.79 28.6195 28.79 10343 25.9902 up down incorrect
PBFS.US Pioneer Bancorp Inc 20200210 0 14.88 14.92 14.69 14.75 52886 14.75 down down correct
PBHC.US Pathfinder Bancorp Inc 20200210 0 13.901 13.9385 13.901 13.9385 842 13.4439 up up correct
PBIP.US Prudential Bancorp Inc 20200210 0 17.84 17.8476 17.8 17.8 2135 16.6565 down down correct
PBPB.US Potbelly Corporation 20200210 0 4.86 4.9 4.69 4.8 162688 4.8 down down correct
PBTS.US Powerbridge Technologies Co. Ltd 20200210 0 3.4 3.4102 2.91 2.91 21059 2.91 down down correct
PBYI.US Puma Biotechnology Inc 20200210 0 12.8 12.9 12.13 12.33 1721947 12.33 down down correct
PCAR.US PACCAR Inc 20200210 0 74.79 75.42 74.645 75.31 1598632 71.5394 up up correct
PCB.US PCB Bancorp 20200210 0 15.23 15.23 15.16 15.19 13225 14.2673 down down correct
PCH.US PotlatchDeltic Corporation 20200210 0 40.01 40.7 39.74 40.28 423154 35.0413 up up correct
PCOM.US Points International Ltd 20200210 0 17.67 18.53 17.41 18.42 119863 18.42 up up correct
PCRX.US Pacira BioSciences Inc 20200210 0 47.24 50.35 47.19 49.71 979264 49.71 up down incorrect
PCSB.US PCSB Financial Corporation 20200210 0 19.74 20.05 19.74 20.03 56578 19.5674 up up correct
PCTI.US PCTEL Inc 20200210 0 8.89 8.9342 8.54 8.6 91124 8.1039 down down correct
PCTY.US Paylocity Holding Corporation 20200210 0 140.15 144.45 139.3014 143.79 333429 143.79 up up correct
PCYG.US Park City Group Inc 20200210 0 5.09 5.09 4.85 4.85 27610 4.85 down down correct
PCYO.US Pure Cycle Corporation 20200210 0 13.52 13.57 13.38 13.48 67553 13.48 down down correct
PDCE.US PDC Energy Inc 20200210 0 21.86 21.9 21.06 21.54 1314432 21.1468 down down correct
PDCO.US Patterson Companies Inc 20200210 0 22.85 22.91 22.64 22.83 416014 21.2521 down up incorrect
PDD.US Pinduoduo Inc 20200210 0 34.5 35.37 34.25 34.5 11215608 34.5
PDEX.US Pro 20200210 0 18.4 20.0453 18.4 19.7 31499 19.7 up up correct
PDFS.US PDF Solutions Inc 20200210 0 16.47 16.63 16.47 16.57 59308 16.57 up up correct
PDLB.US PDL Community Bancorp 20200210 0 14.05 14.64 14.05 14.36 1301 14.36 up up correct
PDSB.US PDS Biotechnology Corporation 20200210 0 2.4 2.445 2.03 2.03 142948 2.03 down down correct
PDSKX.US PDSKX 20200210 0 26.1 26.1 26.1 26.1 0 24.9009
PDSRX.US PDSRX 20200210 0 26.08 26.08 26.08 26.08 0 24.7921
PDSYX.US PDSYX 20200210 0 26.13 26.13 26.13 26.13 0 24.9318
PEBK.US Peoples Bancorp of North Carolina Inc 20200210 0 28.25 28.45 27.7604 28.17 1381 26.6786 down down correct
PEBO.US Peoples Bancorp Inc 20200210 0 32.66 32.95 32.66 32.91 27279 30.0425 up up correct
PEGA.US Pegasystems Inc 20200210 0 88.19 89.64 87.84 89.59 250533 89.4197 up up correct
PENN.US Penn National Gaming Inc 20200210 0 34.45 36.59 34.35 36.31 4565935 36.31 up up correct
PEP.US PepsiCo Inc 20200210 0 145.93 146.42 145.13 145.66 3775732 137.5196 down up incorrect
PERI.US Perion Network Ltd 20200210 0 7.91 8.17 7.82 8.13 298525 8.13 up up correct
PESI.US Perma 20200210 0 7.25 7.439 6.9 7 18435 7 down down correct
PETQ.US PetIQ Inc 20200210 0 31.62 32.19 31.21 32.01 255487 32.01 up up correct
PETS.US PetMed Express Inc 20200210 0 27.49 28.98 27.26 28.68 1104562 26.8864 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20200210 0 0.55 0.55 0.55 0.55 15 2.2
PETZ.US TDH Holdings Inc 20200210 0 1.43 1.4898 1.3 1.3 7065 1.3 down down correct
PFALX.US PFALX 20200210 0 9.83 9.83 9.83 9.83 0 8.7285
PFBC.US Preferred Bank 20200210 0 61.21 62.37 61.21 62.33 70475 59.3272 up down incorrect
PFC.US Premier Financial Corp 20200210 0 28.39 28.88 28.33 28.35 108277 26.2006 down down correct
PFFLX.US PFFLX 20200210 0 9.83 9.83 9.83 9.83 0 8.711
PFG.US Principal Financial Group Inc 20200210 0 55.35 55.8 55.24 55.8 592905 51.1371 up up correct
PFHD.US Professional Holding Corp 20200210 0 19.88 20.2 19.55 19.99 89266 19.99 up up correct
PFIE.US Profire Energy Inc 20200210 0 1.42 1.4573 1.39 1.41 79166 1.41 down down correct
PFIS.US Peoples Financial Services Corp 20200210 0 47.96 48 47.495 47.98 4059 44.756 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20200210 0 9.83 9.83 9.83 9.83 0 8.4291
PFLT.US PennantPark Floating Rate Capital Ltd 20200210 0 12.43 12.54 12.42 12.51 125263 10.1079 up up correct
PFMT.US Performant Financial Corporation 20200210 0 1.15 1.1833 1.0209 1.18 4789 1.18 up up correct
PFSW.US PFSweb Inc 20200210 0 4.43 4.61 4.29 4.56 17345 4.56 up up correct
PFX.US Phenixfin Corporation 20200210 0 2.01 2.1 2.01 2.1 57610 42 up up correct
PFXNL.US PhenixFIN Corporation 20200210 0 23.26 23.5 23.25 23.5 1974 20.9692 up up correct
PGC.US Peapack 20200210 0 30.34 30.71 30.25 30.65 59933 30.195 up up correct
PGEN.US Precigen Inc 20200210 0 4.4 4.52 4.23 4.42 898439 4.42 up up correct
PGNY.US Progyny Inc 20200210 0 28.87 30.36 28.8001 29.97 233944 29.97 up up correct
PHAS.US PhaseBio Pharmaceuticals Inc 20200210 0 5.59 5.75 5.43 5.51 171443 5.51 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20200210 0 31.73 33.895 30.51 31.55 48158 31.55 down down correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20200210 0 2.19 2.19 2.04 2.1585 637 2.1585 down down correct
PHIO.US Phio Pharmaceuticals Corp 20200210 0 7.43 8.24 6.66 6.67 151484 6.67 down down correct
PHIOW.US Phio Pharmaceuticals Corp 20200210 0 0.045 0.045 0.0251 0.0439 13799 0.0439 down down correct
PHUN.US Phunware Inc 20200210 0 0.85 1.06 0.8398 0.9291 1635378 0.9291 up up correct
PHUNW.US Phunware Inc 20200210 0 0.0999 0.11 0.0935 0.0935 4751 0.0935 down down correct
PI.US Impinj Inc 20200210 0 31.49 32.28 31.29 32.28 187649 32.28 up down incorrect
PIIVX.US PIIVX 20200210 0 30.41 30.41 30.41 30.41 0 29.8176
PINC.US Premier Inc 20200210 0 31.49 32.015 31.07 31.96 973419 30.9169 up up correct
PIRS.US Pieris Pharmaceuticals Inc 20200210 0 3.78 4.02 3.71 3.85 251102 3.85 up up correct
PIXY.US ShiftPixy Inc 20200210 0 8.27 9.49 8.27 8.66 43956 8.66 up down incorrect
PKBK.US Parke Bancorp Inc 20200210 0 23.23 23.475 23 23.13 12742 19.5906 down down correct
PKOH.US Park 20200210 0 30.06 30.39 29.69 30.13 16387 29.3356 up up correct
PLAB.US Photronics Inc 20200210 0 13.74 14.78 13.54 14.76 1017722 14.76 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20200210 0 45.71 46.19 45.5475 46.115 198621 46.115 up up correct
PLBC.US Plumas Bancorp 20200210 0 26.7729 28.45 26.5 27.4709 8656 26.4698 up down incorrect
PLCE.US The Children's Place Inc 20200210 0 66.07 67.34 65.43 66.03 435715 66.03 down down correct
PLIN.US China Xiangtai Food Co. Ltd 20200210 0 2.79 2.89 2.61 2.82 121568 2.82 up down incorrect
PLL.US Piedmont Lithium Inc 20200210 0 8.25 8.6676 8.25 8.4441 2280 8.4441 up up correct
PLMR.US Palomar Holdings Inc 20200210 0 54.25 58.48 54.25 58.28 285607 58.28 up up correct
PLPC.US Preformed Line Products Company 20200210 0 54.3192 55.9 54.3192 55.9 4004 54.585 up up correct
PLSE.US Pulse Biosciences Inc 20200210 0 13.84 14.06 13.58 13.73 48646 13.73 down down correct
PLUG.US Plug Power Inc 20200210 0 4.3 4.43 4.2701 4.38 9929387 4.38 up up correct
PLUS.US ePlus inc 20200210 0 84.7 85.24 81.81 83.37 74813 41.685 down up incorrect
PLXP.US PLx Pharma Inc 20200210 0 5.159 5.67 5.159 5.3963 4271 5.3963 up up correct
PLXS.US Plexus Corp 20200210 0 70.68 72.7 70.44 72.54 186468 72.54 up up correct
PLYA.US Playa Hotels & Resorts N.V 20200210 0 7.07 7.15 6.98 7.06 163221 7.06 down up incorrect
PMCB.US PharmaCyte Biotech Inc. Common Stock 20200210 0 0.057 0.0575 0.0526 0.0547 2599 82.0466 down down correct
PMD.US Psychemedics Corporation 20200210 0 9.17 9.23 9.01 9.15 20192 8.9068 down down correct
PME.US Pingtan Marine Enterprise Ltd 20200210 0 1.02 1.06 1.02 1.04 2794 1.04 up up correct
PMFLX.US PMFLX 20200210 0 10.98 10.98 10.98 10.98 0 10.4321
PMIFX.US PMIFX 20200210 0 10.01 10.01 10.01 10.01 0 8.4319
PMTS.US CPI Card Group Inc. Common Stock 20200210 0 0.719 0.73 0.715 0.715 9379 0.715 down down correct
PNFP.US Pinnacle Financial Partners Inc 20200210 0 60.01 60.88 59.97 60.71 269643 59.5142 up up correct
PNNT.US PennantPark Investment Corporation 20200210 0 6.69 6.72 6.58 6.59 325450 5.2955 down down correct
PNNTG.US PNNTG 20200210 0 25.76 25.76 25.76 25.76 0 23.209
PNRG.US PrimeEnergy Resources Corporation 20200210 0 138.26 138.26 138.26 138.26 371 138.26
PNTG.US The Pennant Group Inc 20200210 0 27.96 31.25 27.95 30.5 181805 30.5 up up correct
POAI.US Predictive Oncology Inc 20200210 0 2.4 2.8317 2.3109 2.71 167794 2.71 up up correct
PODD.US Insulet Corporation 20200210 0 199.76 203.22 199.39 202.64 342254 202.64 up up correct
POLA.US Polar Power Inc 20200210 0 2.8 2.82 2.6147 2.7 85153 2.7 down down correct
POOL.US Pool Corporation 20200210 0 226.7 228.47 225.63 227.55 180531 224.0232 up up correct
POPM.US PopMail.com Inc 20200210 0 0 0 0 0 0 0
POWI.US Power Integrations Inc 20200210 0 102.82 108.82 102.59 108.65 1021234 53.615 up up correct
POWL.US Powell Industries Inc 20200210 0 37.51 37.97 36.98 37.07 70183 34.5207 down down correct
POWW.US AMMO Inc 20200210 0 1.18 1.18 1.18 1.18 3000 1.18
PPBI.US Pacific Premier Bancorp Inc 20200210 0 29.65 29.94 29.44 29.79 572370 27.83 up up correct
PPBT.US Purple Biotech Ltd 20200210 0 0.0714 0.0725 0.068 0.0681 156607 0.681 down down correct
PPC.US Pilgrim's Pride Corporation 20200210 0 26.29 26.51 25.98 26.49 802736 26.49 up up correct
PPD.US PPD Inc 20200210 0 31.8 32 31 31.89 2295084 31.89 up up correct
PPIH.US Perma 20200210 0 9.1 9.1 8.7261 9.04 17627 9.04 down down correct
PPSI.US Pioneer Power Solutions Inc 20200210 0 2.27 2.3305 2.26 2.3305 1653 2.2726 up up correct
PPTA.US Midas Gold Corp. 20200210 0 4.06 4.2522 4 4.084 26352 4.084 up down incorrect
PRAA.US PRA Group Inc 20200210 0 36.77 37.25 36.75 37.24 159355 37.24 up down incorrect
PRDEX.US PREDEX Funds 20200210 0 26.27 26.27 26.27 26.27 0 24.377
PRDO.US Perdoceo Education Corporation 20200210 0 17.5 17.64 17.34 17.47 272180 17.47 down down correct
PRFT.US Perficient Inc 20200210 0 51.81 52.106 51.37 51.53 375992 51.53 down up incorrect
PRGS.US Progress Software Corporation 20200210 0 44.92 45.27 44.5928 45.21 184319 43.7748 up down incorrect
PRIM.US Primoris Services Corporation 20200210 0 21.7 21.86 21.61 21.815 45528 21.3906 up up correct
PRIVX.US Sharespost 100 Fund 20200210 0 30.25 30.25 30.25 30.25 0 29.6563
PRLVX.US PRLVX 20200210 0 30.1 30.1 30.1 30.1 0 29.5051
PROC.US Procaps Group S.A. Ordinary Shares 20200210 0 9.95 9.98 9.95 9.97 676700 9.97 up up correct
PROF.US Profound Medical Corp 20200210 0 19.83 20.26 18.18 18.34 159891 18.34 down down correct
PROV.US Provident Financial Holdings Inc 20200210 0 22.01 22.3 22.01 22.3 6257 20.7466 up up correct
PRPH.US ProPhase Labs Inc 20200210 0 1.845 1.845 1.8 1.8 911 1.7152 down down correct
PRPL.US Purple Innovation Inc 20200210 0 13.28 13.75 13.11 13.5 336686 13.5 up up correct
PRPO.US Precipio Inc 20200210 0 1.81 1.85 1.76 1.78 103645 1.78 down down correct
PRQR.US ProQR Therapeutics N.V 20200210 0 8.08 8.42 7.87 8.41 255040 8.41 up up correct
PRTA.US Prothena Corporation plc 20200210 0 12.72 13.05 12.7 12.9 105537 12.9 up up correct
PRTH.US Priority Technology Holdings Inc 20200210 0 2.75 2.7652 2.7 2.7 905 2.7 down down correct
PRTK.US Paratek Pharmaceuticals Inc 20200210 0 3.67 3.7066 3.57 3.66 362199 3.66 down down correct
PRTS.US CarParts.com Inc 20200210 0 2.7 2.7 2.5 2.55 63765 2.55 down down correct
PRVB.US Provention Bio Inc 20200210 0 14.73 15.78 14.69 15.43 371745 15.43 up down incorrect
PSEC.US Prospect Capital Corporation 20200210 0 6.58 6.58 6.52 6.52 1129659 5.277 down up incorrect
PSHG.US Performance Shipping Inc 20200210 0 0.8052 0.82 0.7823 0.7919 13206 7.7676 down down correct
PSMT.US PriceSmart Inc 20200210 0 61.82 62.0408 60.56 61.01 122092 59.8936 down down correct
PSNL.US Personalis Inc 20200210 0 10.71 10.803 10.31 10.48 184673 10.48 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20200210 0 18.9 18.9 18.9 18.9 0 17.1269
PSTI.US Pluristem Therapeutics Inc 20200210 0 3.75 3.75 3.5924 3.62 86482 3.62 down down correct
PSTV.US Plus Therapeutics Inc 20200210 0 2.17 2.1994 2.12 2.165 21896 2.165 down down correct
PT.US Pintec Technology Holdings Limited 20200210 0 2.65 2.7799 2.61 2.69 372719 2.69 up up correct
PTC.US PTC Inc 20200210 0 83.66 85.71 83.5 85.66 537083 85.66 up up correct
PTCT.US PTC Therapeutics Inc 20200210 0 53.92 55.31 53.715 55.22 637514 55.22 up up correct
PTDEX.US PREDEX 20200210 0 26.32 26.32 26.32 26.32 0 24.532
PTE.US PolarityTE Inc 20200210 0 2.94 3.14 2.9 3.11 157120 3.11 up up correct
PTEN.US Patterson 20200210 0 7.29 7.48 7.24 7.33 5006337 7.0984 up up correct
PTGX.US Protagonist Therapeutics Inc 20200210 0 8.26 8.4368 8.01 8.37 78414 8.37 up down incorrect
PTIX.US Protagenic Therapeutics Inc 20200210 0 1.4101 1.4101 1.4101 1.4101 4 1.4101
PTMN.US Portman Ridge Finance Corporation 20200210 0 23.7 23.8 23.2 23.5 8000 17.8394 down down correct
PTNR.US Partner Communications Company Ltd 20200210 0 5.05 5.0738 4.9724 4.9817 3838 4.9817 down down correct
PTON.US Peloton Interactive Inc 20200210 0 27.83 29.0599 27.62 28.6 3770525 28.6 up up correct
PTRS.US Partners Bancorp 20200210 0 8.1 8.1 8.1 8.1 1288 7.8735
PTSI.US P.A.M. Transportation Services Inc 20200210 0 52.1425 52.1425 51.725 51.915 1050 25.9575 down up incorrect
PULM.US Pulmatrix Inc 20200210 0 1.53 1.59 1.49 1.5 264079 1.5 down down correct
PUYI.US Puyi Inc 20200210 0 5.2826 5.2826 5.12 5.1653 1206 5.1653 down down correct
PVAC.US Penn Virginia Corporation 20200210 0 19.55 19.72 18.4 18.69 225672 18.69 down down correct
PVBC.US Provident Bancorp Inc 20200210 0 12 12.13 11.91 12.01 150851 11.7758 up up correct
PWDEX.US PREDEX 20200210 0 26.32 26.32 26.32 26.32 0 24.5319
PWFL.US PowerFleet Inc 20200210 0 7.46 7.49 7.18 7.18 16735 7.18 down down correct
PWOD.US Penns Woods Bancorp Inc 20200210 0 32.21 32.71 32.21 32.7 3985 29.5784 up up correct
PXLW.US Pixelworks Inc 20200210 0 4.44 4.64 4.4 4.41 392450 4.41 down down correct
PXS.US Pyxis Tankers Inc 20200210 0 1.04 1.05 1 1.025 45645 1.025 down down correct
PYPL.US PayPal Holdings Inc 20200210 0 118.56 120.15 118.5 120.06 4868408 120.06 up up correct
PZZA.US Papa John's International Inc 20200210 0 64.62 65.59 64.48 64.79 731129 63.6515 up up correct
QADA.US QAD Inc 20200210 0 49.25 50.12 48.46 49.97 56682 49.5627 up up correct
QADB.US QAD Inc 20200210 0 35.01 35.01 35.01 35.01 101 34.6983
QCOM.US QUALCOMM Incorporated 20200210 0 86.78 88.635 86.5 88.6 7481257 84.8247 up down incorrect
QCRH.US QCR Holdings Inc 20200210 0 41.56 42.37 41.5 42.32 25206 41.788 up up correct
QDEL.US Quidel Corporation 20200210 0 75.79 77.65 75.76 77.52 146487 77.52 up up correct
QFIN.US 360 DigiTech Inc 20200210 0 8.81 8.84 8.27 8.31 873682 8.1978 down down correct
QIWI.US QIWI plc 20200210 0 19.1 19.45 19.091 19.22 102987 15.8506 up down incorrect
QK.US Q&K International Group Limited 20200210 0 12.407 12.41 12.4 12.41 1396 12.41 up down incorrect
QLGN.US Qualigen Therapeutics Inc 20200210 0 0.211 0.215 0.2013 0.21 135312 5.25 down down correct
QLYS.US Qualys Inc 20200210 0 88.4 90.04 88.22 89.92 254482 89.92 up up correct
QMCO.US Quantum Corporation 20200210 0 6.5 6.58 6.31 6.53 150372 6.53 up up correct
QNST.US QuinStreet Inc 20200210 0 14.97 14.97 14.345 14.39 650234 14.39 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20200210 0 24.72 24.883 24.71 24.88 102690 21.8598 up up correct
QRHC.US Quest Resource Holding Corporation 20200210 0 2.37 2.3716 2.37 2.3716 979 2.3716 up up correct
QRTEA.US Qurate Retail Inc 20200210 0 8.35 8.54 8.27 8.505 2205808 4.8515 up up correct
QRTEB.US Qurate Retail Inc 20200210 0 4.8067 4.9108 4.7893 4.9108 4565 2.2172 up up correct
QRVO.US Qorvo Inc 20200210 0 103.75 105.36 102.88 105.35 1867892 105.35 up up correct
QTNT.US Quotient Limited 20200210 0 7.08 7.18 6.79 7.13 307103 7.13 up up correct
QTRX.US Quanterix Corporation 20200210 0 27.73 28.03 27.32 27.87 92684 27.87 up up correct
QTT.US Qutoutiao Inc 20200210 0 5.3 5.5 5.29 5.46 969379 54.6 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20200210 0 2.38 2.4 2.175 2.175 2000 2.175 down up incorrect
QUIK.US QuickLogic Corporation 20200210 0 6.61 6.75 6.3834 6.48 35167 6.48 down down correct
QUMU.US Qumu Corporation 20200210 0 2.5384 2.5384 2.5 2.52 1702 2.52 down down correct
QURE.US uniQure N.V 20200210 0 60.27 63.73 60.17 62.8 363647 62.8 up down incorrect
RADA.US RADA Electronic Industries Ltd 20200210 0 5.7 5.95 5.51 5.95 161471 5.95 up up correct
RAIL.US FreightCar America Inc 20200210 0 1.63 1.64 1.57 1.62 74198 1.62 down up incorrect
RAPT.US RAPT Therapeutics Inc 20200210 0 30.27 33.6437 30 31.29 135419 31.29 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20200210 0 60.12 61.43 60 61.32 264084 61.32 up up correct
RAVE.US RAVE Restaurant Group Inc 20200210 0 1.62 1.62 1.62 1.62 319 1.62
RAVN.US Raven Industries Inc 20200210 0 30.71 30.85 30.38 30.395 99566 30.0399 down down correct
RBB.US RBB Bancorp 20200210 0 19.97 20.1 19.97 19.98 17140 19.1981 up up correct
RBBN.US Ribbon Communications Inc 20200210 0 2.92 2.995 2.86 2.96 201070 2.96 up down incorrect
RBCAA.US Republic Bancorp Inc 20200210 0 42.13 42.542 42 42.22 11357 39.7538 up up correct
RBCN.US Rubicon Technology Inc 20200210 0 9 9 8.8515 8.8515 489 8.8515 down down correct
RBKB.US Rhinebeck Bancorp Inc 20200210 0 10.89 11.2399 10.8792 10.91 11364 10.91 up up correct
RBNC.US Reliant Bancorp Inc 20200210 0 22.1 22.33 21.83 22.02 14359 21.1961 down up incorrect
RCEL.US AVITA Medical Inc 20200210 0 10 10.38 9.95 10.29 114742 51.45 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20200210 0 10.88 10.88 10.88 10.88 0 9.4796
RCICX.US Resource Credit Income Fund Class C 20200210 0 10.99 10.99 10.99 10.99 0 9.725
RCII.US Rent 20200210 0 27.49 27.87 27.34 27.71 343272 25.9876 up up correct
RCIIX.US Resource Credit Income Fund Class I Shar 20200210 0 10.9 10.9 10.9 10.9 0 9.4746
RCILX.US RCILX 20200210 0 10.87 10.87 10.87 10.87 0 9.5295
RCIWX.US Resource Credit Income Fund Class W Shar 20200210 0 10.87 10.87 10.87 10.87 0 9.5056
RCKT.US Rocket Pharmaceuticals Inc 20200210 0 22.95 24.3899 22.86 23.89 334729 23.89 up up correct
RCKY.US Rocky Brands Inc 20200210 0 25.82 25.82 25.44 25.55 22603 24.6461 down down correct
RCM.US R1 RCM Inc 20200210 0 12.91 13.01 12.83 12.92 456443 12.92 up up correct
RCMT.US RCM Technologies Inc 20200210 0 2.73 2.74 2.72 2.72 2243 2.72 down down correct
RCON.US Recon Technology Ltd 20200210 0 2.04 2.15 2.01 2.11 20815 2.11 up up correct
RDCM.US RADCOM Ltd 20200210 0 9.0603 9.17 9.01 9.17 2711 9.17 up up correct
RDFN.US Redfin Corporation 20200210 0 25.1 25.3 24.6 24.67 1276294 24.67 down down correct
RDHL.US RedHill Biopharma Ltd 20200210 0 5 5.1 4.94 4.94 207937 4.94 down down correct
RDI.US Reading International Inc 20200210 0 10.17 10.185 9.93 10.01 29372 10.01 down down correct
RDNT.US RadNet Inc 20200210 0 22.18 22.43 22.09 22.36 177783 22.36 up up correct
RDUS.US Radius Health Inc 20200210 0 19.07 19.6 18.73 19.52 392977 19.52 up down incorrect
RDVT.US Red Violet Inc 20200210 0 21.39 21.65 20.41 20.86 35534 20.86 down down correct
RDWR.US Radware Ltd 20200210 0 26.48 26.61 26.18 26.33 121457 26.33 down down correct
REAL.US The RealReal Inc 20200210 0 14.25 14.815 14.13 14.5 1265150 14.5 up up correct
REDU.US RISE Education Cayman Ltd 20200210 0 6.41 6.41 6.23 6.35 8914 6.35 down down correct
REED.US Reed's Inc 20200210 0 1.12 1.12 1.04 1.04 148500 1.04 down down correct
REFR.US Research Frontiers Incorporated 20200210 0 3.31 3.365 3.235 3.26 104322 3.26 down down correct
REG.US Regency Centers Corporation 20200210 0 63.52 63.85 63.22 63.8 728789 58.3862 up up correct
REGI.US Renewable Energy Group Inc 20200210 0 26.79 27.49 26.43 27.48 332699 27.48 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20200210 0 378.16 389.84 377.44 386.21 939576 386.21 up down incorrect
REKR.US Rekor Systems Inc 20200210 0 4.43 4.4433 4.1 4.24 148096 4.24 down down correct
RELI.US Reliance Global Group Inc 20200210 0 0.783 0.88 0.783 0.8 140 68.568 up up correct
RELL.US Richardson Electronics Ltd 20200210 0 4.97 4.9865 4.81 4.85 33780 4.5076 down down correct
REPH.US Recro Pharma Inc 20200210 0 17.73 17.98 17.41 17.7 252080 17.7 down down correct
REPL.US Replimune Group Inc 20200210 0 16.52 17.29 16.3731 17 39169 17 up up correct
RESN.US Resonant Inc 20200210 0 1.84 1.88 1.75 1.81 817146 1.81 down up incorrect
RETA.US Reata Pharmaceuticals Inc 20200210 0 224.62 235.21 223.815 233.92 310142 233.92 up up correct
RETO.US ReTo Eco 20200210 0 1.01 1.01 0.92 0.92 4691 0.92 down up incorrect
REYN.US Reynolds Consumer Products Inc 20200210 0 30.15 31.87 30.1 31.49 596500 29.9212 up up correct
RFIL.US RF Industries Ltd 20200210 0 6.2 6.37 6.2 6.36 9456 6.328 up up correct
RGCO.US RGC Resources Inc 20200210 0 25.48 25.7045 25.1801 25.49 11787 24.1765 up down incorrect
RGEN.US Repligen Corporation 20200210 0 101.11 103.98 100.82 103.92 325442 103.92 up down incorrect
RGLD.US Royal Gold Inc 20200210 0 105.54 107.19 105.11 106.85 519460 104.845 up up correct
RGLS.US Regulus Therapeutics Inc 20200210 0 1 1 0.961 0.9692 201869 0.9692 down down correct
RGNX.US REGENXBIO Inc 20200210 0 48.76 50.67 48.48 50.62 425915 50.62 up up correct
RGP.US Resources Connection Inc 20200210 0 14.9 14.96 14.65 14.69 111700 13.5249 down down correct
RIBT.US RiceBran Technologies 20200210 0 1.28 1.36 1.255 1.2827 100374 1.2827 up up correct
RICK.US RCI Hospitality Holdings Inc 20200210 0 18.64 19.5634 18.62 18.99 43482 18.8025 up up correct
RIDE.US Lordstown Motors Corp 20200210 0 10.12 10.12 10.12 10.12 2500 10.12
RIGL.US Rigel Pharmaceuticals Inc 20200210 0 2.3 2.345 2.26 2.3 609919 2.3
RILY.US B. Riley Financial Inc 20200210 0 25.89 26.218 25.85 26.09 33861 22.9554 up up correct
RILYN.US B. Riley Financial Inc 20200210 0 25.45 25.45 25.05 25.23 62800 22.3643 down down correct
RILYP.US B. Riley Financial Inc 20200210 0 25.294 25.34 25.05 25.3 80000 22.3687 up up correct
RIOT.US Riot Blockchain Inc 20200210 0 1.48 1.51 1.39 1.48 1425991 1.48
RKDA.US Arcadia Biosciences Inc 20200210 0 4.66 4.7408 4.63 4.68 74890 4.68 up up correct
RLMD.US Relmada Therapeutics Inc 20200210 0 42.31 42.86 41.86 42.52 48692 42.52 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20200210 0 15.231 15.24 15.149 15.22 17200 14.2367 down down correct
RMBL.US RumbleON Inc 20200210 0 0.544 0.544 0.5 0.5155 11572 10.31 down down correct
RMBS.US Rambus Inc 20200210 0 16.23 16.52 16.23 16.5 557289 16.5 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20200210 0 8.4265 8.4446 8.27 8.43 24415 8.3093 up up correct
RMNI.US Rimini Street Inc 20200210 0 4.73 4.73 4.11 4.33 276141 4.33 down up incorrect
RMR.US The RMR Group Inc 20200210 0 42.87 43.2 42.71 43.11 89925 34.1011 up up correct
RMRM.US RMR Mortgage Trust 20200210 0 21.48 21.65 21.36 21.62 31000 19.3137 up up correct
RMTI.US Rockwell Medical Inc 20200210 0 2.25 2.45 2.21 2.4 1096067 2.4 up down incorrect
RNDB.US Randolph Bancorp Inc 20200210 0 15.96 16.0834 15.83 15.94 19662 15.8484 down down correct
RNST.US Renasant Corporation 20200210 0 32.4 32.51 32.27 32.51 59439 30.7112 up up correct
RNWK.US RealNetworks Inc 20200210 0 1.47 1.49 1.33 1.33 105855 1.33 down down correct
ROAD.US Construction Partners Inc 20200210 0 15.7 16.28 15.61 16.27 283290 16.27 up up correct
ROCK.US Gibraltar Industries Inc 20200210 0 55.31 55.895 54.47 55.08 159439 55.08 down down correct
ROIC.US Retail Opportunity Investments Corp 20200210 0 16.91 17.3 16.885 17.04 616799 16.2848 up up correct
ROKU.US Roku Inc 20200210 0 124.99 133.37 124.8 132.21 13483879 132.21 up down incorrect
ROLL.US RBC Bearings Incorporated 20200210 0 180 182.14 178.02 179.3 83304 179.3 down down correct
ROST.US Ross Stores Inc 20200210 0 116.89 118.4 116.71 118.26 1373643 116.7536 up up correct
RPAY.US Repay Holdings Corporation 20200210 0 17.65 17.965 17.635 17.9 748689 17.9 up up correct
RPD.US Rapid7 Inc 20200210 0 60.18 62.42 60.18 62.38 649703 62.38 up up correct
RRBI.US Red River Bancshares Inc 20200210 0 55 55 54.11 54.62 9600 54.038 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20200210 0 34.3 34.55 33.79 33.95 159781 33.95 down up incorrect
RRR.US Red Rock Resorts Inc 20200210 0 26.4 27.04 26.2888 26.9 317946 25.0977 up up correct
RSSS.US Research Solutions Inc 20200210 0 3.25 3.5 3.21 3.5 12034 3.5 up up correct
RTLR.US Rattler Midstream LP 20200210 0 15.05 15.265 14.54 14.57 108200 11.9144 down up incorrect
RUBY.US Rubius Therapeutics Inc 20200210 0 8.18 8.29 7.9422 8.23 146889 8.23 up up correct
RUN.US Sunrun Inc 20200210 0 18.89 20 18.89 19.96 2357187 19.96 up up correct
RUSHA.US Rush Enterprises Inc 20200210 0 43.59 44.09 43.51 44.03 180280 28.5244 up up correct
RUSHB.US Rush Enterprises Inc 20200210 0 44.67 45.4788 44.67 44.945 2264 29.0456 up up correct
RUTH.US Ruth's Hospitality Group Inc 20200210 0 20.53 21.02 20.38 20.77 341768 20.6029 up up correct
RVNC.US Revance Therapeutics Inc 20200210 0 26.67 27.06 26.5 26.92 408107 26.92 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20200210 0 10.52 10.54 10.5 10.53 153497 10.53 up up correct
RVSB.US Riverview Bancorp Inc 20200210 0 7.15 7.22 7.12 7.16 34822 6.7276 up down incorrect
RWLK.US ReWalk Robotics Ltd 20200210 0 0.886 0.886 0.82 0.86 735734 0.86 down up incorrect
RYAAY.US Ryanair Holdings plc 20200210 0 90.3 90.87 89.44 89.95 292179 89.95 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20200210 0 17.94 18.09 17.6925 17.83 131333 17.83 down up incorrect
RZB.US Reinsurance Group of America Incorporated 20200210 0 30.35 30.3695 29.68 29.91 33178 26.949 down down correct
RZLT.US Rezolute Inc 20200210 0 0.1246 0.1246 0.1099 0.12 48983 6 down up incorrect
SABR.US Sabre Corporation 20200210 0 21.67 21.725 21.44 21.72 778251 21.133 up down incorrect
SAFM.US Sanderson Farms Inc 20200210 0 136.3 140.07 135.73 139.93 344878 137.2339 up up correct
SAFT.US Safety Insurance Group Inc 20200210 0 92.9 93.7 92.9 93.55 30950 85.446 up up correct
SAGE.US Sage Therapeutics Inc 20200210 0 67.92 69 67.35 68.95 566675 68.95 up up correct
SAIA.US Saia Inc 20200210 0 97 98.29 95.46 97.06 189191 97.06 up up correct
SAL.US Salisbury Bancorp Inc 20200210 0 44.23 44.23 44.23 44.23 110 41.8235
SALM.US Salem Media Group Inc 20200210 0 1.38 1.381 1.31 1.34 49825 1.303 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20200210 0 12.4128 12.7 12.3516 12.64 4608 11.4975 up up correct
SANM.US Sanmina Corporation 20200210 0 30.2 30.44 29.96 30.24 450038 30.24 up up correct
SANW.US S&W Seed Company 20200210 0 2.19 2.2003 2.155 2.19 10772 2.19
SASR.US Sandy Spring Bancorp Inc 20200210 0 35.28 35.52 35.1618 35.45 89527 32.8862 up up correct
SATS.US EchoStar Corporation 20200210 0 38.38 38.48 37.7 38.11 286314 38.11 down down correct
SAVA.US Cassava Sciences Inc 20200210 0 8.02 8.2 7.8 7.88 857423 7.88 down down correct
SBAC.US SBA Communications Corporation 20200210 0 259.13 265.26 258.33 264.74 717853 261.06 up down incorrect
SBCF.US Seacoast Banking Corporation of Florida 20200210 0 27.46 27.58 27.355 27.49 173318 27.1693 up up correct
SBET.US Sharplink Gaming Ltd 20200210 0 1.19 1.19 1.1 1.1 9300 1.1 down down correct
SBFG.US SB Financial Group Inc 20200210 0 20.13 20.39 19.53 19.87 5632 18.9982 down down correct
SBGI.US Sinclair Broadcast Group Inc 20200210 0 29.15 29.33 28.45 29.26 1791414 27.4946 up up correct
SBLK.US Star Bulk Carriers Corp 20200210 0 8.04 8.185 7.86 8.11 399085 7.0199 up up correct
SBNY.US Signature Bank 20200210 0 142.68 143.775 142.14 143.64 274526 139.7191 up up correct
SBRA.US Sabra Health Care REIT Inc 20200210 0 21.54 22.02 21.52 21.99 981303 18.7692 up up correct
SBSI.US Southside Bancshares Inc 20200210 0 36.45 36.8 36.36 36.61 78028 33.8581 up up correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20200210 0 7.22 7.28 7.18 7.26 9189 7.2498 up up correct
SBUX.US Starbucks Corporation 20200210 0 86.43 87.6175 86.1675 87.53 7289281 84.7598 up up correct
SCHL.US Scholastic Corporation 20200210 0 34.9 34.97 34.37 34.41 115305 33.1093 down down correct
SCHN.US Schnitzer Steel Industries Inc 20200210 0 16.96 17.18 16.885 17.08 182544 16.2668 up down incorrect
SCKT.US Socket Mobile Inc 20200210 0 1.65 1.73 1.65 1.6776 3987 1.6776 up up correct
SCOA.US Scion Tech Growth I 20200210 0 2.93 2.93 2.93 2.93 61 2.93
SCOR.US comScore Inc 20200210 0 3.82 3.87 3.73 3.78 213198 3.78 down up incorrect
SCPH.US scPharmaceuticals Inc 20200210 0 6.7699 7 6.5 6.97 84980 6.97 up up correct
SCPL.US SciPlay Corporation 20200210 0 10.97 11 10.63 10.675 79661 10.675 down up incorrect
SCR.US Score Media and Gaming Inc 20200210 0 0.5524 0.5524 0.5383 0.5383 60000 0.5383 down down correct
SCSC.US ScanSource Inc 20200210 0 29.85 29.86 29.35 29.6 132841 29.6 down down correct
SCVL.US Shoe Carnival Inc 20200210 0 36.21 36.64 35.61 35.68 486600 17.4932 down down correct
SCWX.US SecureWorks Corp 20200210 0 15.59 15.78 15.28 15.68 42018 15.68 up up correct
SCYX.US SCYNEXIS Inc 20200210 0 0.882 0.9256 0.84 0.88 125530 8.8 down down correct
SDC.US SmileDirectClub Inc 20200210 0 14.61 15.28 14.26 14.38 9235843 14.38 down down correct
SDGR.US Schrödinger Inc 20200210 0 32.38 33.45 28.11 28.94 2007709 28.94 down down correct
SEAC.US SeaChange International Inc 20200210 0 4.14 4.28 4.11 4.25 271812 4.25 up up correct
SECO.US Secoo Holding Limited 20200210 0 6.11 6.35 5.97 6.08 141380 6.08 down down correct
SEDG.US SolarEdge Technologies Inc 20200210 0 100.62 103.6 100 102.6 847098 102.6 up down incorrect
SEED.US Origin Agritech Limited 20200210 0 6.71 7.82 6.12 6.31 208069 6.31 down down correct
SEEL.US Seelos Therapeutics Inc 20200210 0 0.91 0.91 0.83 0.8545 761465 0.8545 down down correct
SEIC.US SEI Investments Company 20200210 0 67.67 68.6 67.67 68.43 529598 66.7101 up down incorrect
SELB.US Selecta Biosciences Inc 20200210 0 4.59 4.83 4.45 4.5 779168 4.5 down down correct
SELF.US Global Self Storage Inc 20200210 0 4.25 4.28 4.2271 4.265 5653 3.807 up up correct
SENEA.US Seneca Foods Corporation 20200210 0 39.46 39.57 37.2 37.94 23504 37.94 down up incorrect
SENEB.US Seneca Foods Corporation 20200210 0 38.9 39.4 38.9 38.9 1012 38.9
SESN.US Sesen Bio Inc 20200210 0 0.9585 0.9585 0.93 0.9367 318857 0.9367 down down correct
SFBC.US Sound Financial Bancorp Inc 20200210 0 36.54 36.54 36.54 36.54 3 35.2001
SFBS.US ServisFirst Bancshares Inc 20200210 0 39 39.34 38.93 39.34 143924 38.1709 up up correct
SFET.US Safe 20200210 0 2.62 2.72 2.4087 2.42 78098 2.42 down down correct
SFIX.US Stitch Fix Inc 20200210 0 23.6 24.83 23.39 24.32 2204965 24.32 up up correct
SFM.US Sprouts Farmers Market Inc 20200210 0 14.87 15.07 14.72 14.78 1601034 14.78 down down correct
SFNC.US Simmons First National Corporation 20200210 0 24.67 24.79 24.52 24.76 269493 23.2208 up up correct
SFST.US Southern First Bancshares Inc 20200210 0 40.57 40.65 40.45 40.5 9585 40.5 down down correct
SGA.US Saga Communications Inc 20200210 0 31.5 31.57 31.41 31.46 5323 29.7797 down down correct
SGBX.US SG Blocks Inc 20200210 0 3.01 3.3 2.9 3.24 627280 3.24 up up correct
SGC.US Superior Group of Companies Inc 20200210 0 11.04 11.5 11.04 11.26 13224 10.8127 up up correct
SGEN.US Seagen Inc 20200210 0 116.7 116.78 112.81 116.51 1352675 116.51 down down correct
SGH.US SMART Global Holdings Inc 20200210 0 28 29.87 28 29.545 952091 29.545 up up correct
SGLB.US Sigma Labs Inc 20200210 0 0.99 1.0425 0.99 0.9927 14003 9.927 up up correct
SGLBW.US Sigma Labs Inc. Warrant 20200210 0 0.5 0.5023 0.5 0.5023 2060 0.5023 up up correct
SGMA.US SigmaTron International Inc 20200210 0 3.95 3.95 3.75 3.8 1993 3.8 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20200210 0 1.24 1.24 1.24 1.24 0 1.24
SGMO.US Sangamo Therapeutics Inc 20200210 0 7.52 7.77 7.49 7.72 885597 7.72 up up correct
SGMS.US Scientific Games Corporation 20200210 0 27.94 28.32 27.17 27.65 291580 27.65 down down correct
SGRP.US SPAR Group Inc 20200210 0 1.18 1.25 1.18 1.2398 151708 1.2398 up up correct
SGRY.US Surgery Partners Inc 20200210 0 18.06 18.3702 17.92 18.32 232112 18.32 up up correct
SHBI.US Shore Bancshares Inc 20200210 0 16.25 16.3 16.19 16.3 10843 15.1929 up up correct
SHEN.US Shenandoah Telecommunications Company 20200210 0 42.46 43.11 42.18 42.49 153708 26.4769 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20200210 0 0.3567 0.3662 0.34 0.3485 5361 5.576 down down correct
SHIPW.US Seanergy Maritime Holdings Corp 20200210 0 0.006 0.0069 0.005 0.0069 13993 0.0069 up up correct
SHOO.US Steven Madden Ltd 20200210 0 37.22 37.38 36.375 36.49 951383 35.7786 down down correct
SHPW.US WT 20200210 0 0.5 0.5 0.5 0.5 2115 0.5
SHYF.US The Shyft Group Inc 20200210 0 18.27 18.6 18.08 18.53 162231 18.3812 up up correct
SIBN.US SI 20200210 0 21 21.31 20.6 21.16 81009 21.16 up up correct
SIEB.US Siebert Financial Corp 20200210 0 7.59 8.09 7.54 7.96 15151 7.96 up up correct
SIEN.US Sientra Inc 20200210 0 6.1 6.32 6.1 6.27 228726 6.27 up up correct
SIFY.US Sify Technologies Limited 20200210 0 1.22 1.24 1.21 1.21 41238 1.21 down down correct
SIGA.US SIGA Technologies Inc 20200210 0 4.5 4.63 4.3929 4.5 198716 4.5
SIGI.US Selective Insurance Group Inc 20200210 0 67.79 68.9 67.76 68.79 194078 66.7304 up up correct
SILC.US Silicom Ltd 20200210 0 34.21 34.87 34.01 34.87 11743 34.87 up up correct
SILK.US Silk Road Medical Inc 20200210 0 46.33 47.23 46.33 47.02 92198 47.02 up up correct
SIMO.US Silicon Motion Technology Corporation 20200210 0 46.65 46.73 45.84 46.05 538364 43.534 down down correct
SINO.US Sino 20200210 0 0.43 0.43 0.415 0.415 3548 2.075 down up incorrect
SINT.US Sintx Technologies Inc 20200210 0 0.924 0.924 0.815 0.8401 821539 0.8401 down down correct
SIOX.US Sio Gene Therapies Inc 20200210 0 4.27 4.65 4.23 4.4 123452 4.4 up down incorrect
SIRI.US Sirius XM Holdings Inc 20200210 0 7.13 7.2 7.1185 7.2 14253084 7.0612 up up correct
SISI.US Shineco Inc 20200210 0 0.58 0.5801 0.5551 0.5631 143270 0.5631 down down correct
SITM.US SiTime Corporation 20200210 0 30.9 31.6805 30 30.78 110398 30.78 down down correct
SIVB.US SVB Financial Group 20200210 0 255.43 257.69 254.67 256.31 311219 256.31 up up correct
SIVBP.US SVB Financial Group 20200210 0 26.188 26.22 26.05 26.21 11900 24.0114 up up correct
SKYW.US SkyWest Inc 20200210 0 56.89 57.23 56.29 56.56 243488 56.2686 down down correct
SLAB.US Silicon Laboratories Inc 20200210 0 99.24 102.1 99.24 102.08 318403 102.08 up up correct
SLDB.US Solid Biosciences Inc 20200210 0 3.29 3.39 3.22 3.24 219039 3.24 down up incorrect
SLGG.US Super League Gaming Inc 20200210 0 2.78 2.94 2.54 2.69 48456 2.69 down down correct
SLGL.US Sol 20200210 0 10.95 10.98 9.85 9.85 89826 9.85 down up incorrect
SLGN.US Silgan Holdings Inc 20200210 0 31.52 31.81 31.43 31.785 554738 30.9153 up up correct
SLM.US SLM Corporation 20200210 0 11.26 11.61 11.25 11.6 5099913 11.3214 up up correct
SLMBP.US SLM Corporation 20200210 0 61 61 60.67 61 362 55.7261
SLNG.US Stabilis Solutions Inc 20200210 0 3.75 3.75 3.75 3.75 222 3.75
SLNH.US Soluna Holdings Inc 20200210 0 0.84 0.84 0.83 0.83 1700 0.83 down down correct
SLNO.US Soleno Therapeutics Inc 20200210 0 3.04 3.15 3 3.05 72170 3.05 up up correct
SLP.US Simulations Plus Inc 20200210 0 34.4 36.22 34.34 36.14 148605 35.9179 up up correct
SLRC.US SLR Investment Corp 20200210 0 21.11 21.14 21 21.13 69266 17.4431 up up correct
SLRX.US Salarius Pharmaceuticals Inc 20200210 0 0.82 0.88 0.8 0.86 1297800 0.86 up up correct
SLS.US SELLAS Life Sciences Group Inc 20200210 0 2.79 2.81 2.7382 2.81 169878 2.81 up up correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20200210 0 0.875 0.875 0.875 0.875 0 0.875
SMBC.US Southern Missouri Bancorp Inc 20200210 0 36.2 36.74 36.015 36.13 9647 34.7503 down down correct
SMBK.US SmartFinancial Inc 20200210 0 21.89 21.89 21.12 21.48 22528 21.0421 down down correct
SMCI.US Super Micro Computer Inc 20200210 0 27.5 29.27 27.44 29.105 293594 29.105 up up correct
SMED.US Sharps Compliance Corp 20200210 0 5.64 5.88 5.56 5.82 293083 5.82 up down incorrect
SMID.US Smith 20200210 0 5.7 5.7 5.6 5.61 5400 5.61 down up incorrect
SMIT.US Schmitt Industries Inc 20200210 0 2.96 3.0968 2.96 2.99 32441 2.99 up up correct
SMLR.US Semler Scientific Inc. Common Stock 20200210 0 50.05 51.95 49.81 50.8 2300 50.8 up up correct
SMMF.US Summit Financial Group Inc 20200210 0 25.64 25.98 24.94 25.9 17296 24.2033 up up correct
SMMT.US Summit Therapeutics Inc 20200210 0 1.65 1.67 1.59 1.64 90928 1.64 down down correct
SMPL.US The Simply Good Foods Company 20200210 0 24.39 24.48 23.48 24.06 1126689 24.06 down up incorrect
SMSI.US Smith Micro Software Inc 20200210 0 6.2 6.67 5.88 6.17 2576881 6.17 down down correct
SMTC.US Semtech Corporation 20200210 0 49.56 50.5 49.43 50.39 288970 50.39 up up correct
SNBR.US Sleep Number Corporation 20200210 0 53.3 54.04 52.81 53.36 315526 53.36 up up correct
SNCR.US Synchronoss Technologies Inc 20200210 0 5.13 5.32 5.03 5.28 179683 5.28 up up correct
SND.US Smart Sand Inc 20200210 0 1.92 1.92 1.8 1.82 318220 1.82 down down correct
SNDL.US Sundial Growers Inc 20200210 0 1.23 1.26 1.13 1.14 1448356 1.14 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20200210 0 9.75 9.78 9.13 9.23 93763 9.23 down down correct
SNES.US SenesTech Inc 20200210 0 4.58 5.3599 4.5 5.26 267578 5.26 up down incorrect
SNEX.US StoneX Group Inc 20200210 0 48.73 49.06 48.37 48.59 44518 48.59 down down correct
SNFCA.US Security National Financial Corporation 20200210 0 5.522 5.522 5.4146 5.4927 8517 5.2311 down down correct
SNGX.US Soligenix Inc 20200210 0 2.76 2.77 2.59 2.67 153212 2.67 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20200210 0 5.23 5.5027 5.17 5.22 17992 5.22 down down correct
SNPS.US Synopsys Inc 20200210 0 153.64 157.11 153.56 156.92 676522 156.92 up down incorrect
SNT.US Senstar Technologies Ltd. 20200210 0 3.91 3.93 3.86 3.86 11918 2.1139 down down correct
SNY.US Sanofi 20200210 0 50.79 51.225 50.68 51.22 889574 47.5901 up up correct
SOHO.US Sotherly Hotels Inc 20200210 0 6.16 6.3 6.15 6.15 30645 5.8009 down down correct
SOHOB.US Sotherly Hotels Inc 20200210 0 26.3032 26.3032 26.2 26.2 400 24.506 down up incorrect
SOHOO.US Sotherly Hotels Inc 20200210 0 26.33 26.83 26.23 26.5 4758 24.6015 up up correct
SOHU.US Sohu.com Limited 20200210 0 10.79 10.86 10.45 10.59 266772 10.59 down down correct
SOLO.US Electrameccanica Vehicles Corp 20200210 0 2.13 2.2 2.13 2.18 194307 2.18 up up correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20200210 0 0.48 0.5 0.4405 0.4988 12414 0.4988 up down incorrect
SOLY.US Soliton Inc 20200210 0 12.85 13.36 12.65 12.83 89032 12.83 down down correct
SONM.US Sonim Technologies Inc 20200210 0 3.5 3.6 3.35 3.45 2769 34.5 down up incorrect
SONN.US Sonnet BioTherapeutics Holdings Inc 20200210 0 0.6143 0.6143 0.5201 0.5603 123520 14.5678 down down correct
SONO.US Sonos Inc 20200210 0 14.05 14.3 13.74 13.76 2018420 13.76 down up incorrect
SOTK.US Sono 20200210 0 2.25 2.25 2.25 2.25 100 2.25
SP.US SP Plus Corporation 20200210 0 43.33 43.86 43.315 43.79 45175 43.79 up up correct
SPCB.US SuperCom Ltd 20200210 0 0.6002 0.6459 0.6002 0.61 25826 0.61 up up correct
SPFI.US South Plains Financial Inc 20200210 0 21.28 21.32 21.1 21.21 6600 20.7652 down down correct
SPI.US SPI Energy Co. Ltd 20200210 0 1.36 1.4 1.2201 1.23 54642 1.23 down down correct
SPKE.US Spark Energy Inc 20200210 0 14.6599 14.7 14.6 14.6 10763 13.5895 down down correct
SPLK.US Splunk Inc 20200210 0 162.74 167.76 162.17 167.16 1140278 167.16 up up correct
SPNE.US SeaSpine Holdings Corporation 20200210 0 15.16 15.65 15.07 15.62 148007 15.62 up up correct
SPNS.US Sapiens International Corporation N.V 20200210 0 24.51 25.42 24.51 25.29 54544 24.8586 up down incorrect
SPOK.US Spok Holdings Inc 20200210 0 10.41 10.45 10.27 10.4 50389 9.4015 down down correct
SPPI.US Spectrum Pharmaceuticals Inc 20200210 0 2.73 2.8 2.65 2.79 1262476 2.79 up up correct
SPRO.US Spero Therapeutics Inc 20200210 0 9.64 10.45 9.57 10.33 57175 10.33 up up correct
SPSC.US SPS Commerce Inc 20200210 0 57.97 59.37 57.97 58.97 196754 58.97 up down incorrect
SPT.US Sprout Social Inc 20200210 0 19.16 19.34 17.81 18.9 509894 18.9 down down correct
SPTN.US SpartanNash Company 20200210 0 12.53 12.71 12.47 12.52 144689 11.5221 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20200210 0 6.17 6.27 6.12 6.19 849643 6.19 up up correct
SPWR.US SunPower Corporation 20200210 0 9.6179 9.7669 9.208 9.4979 3168901 6.22 down down correct
SQBG.US Sequential Brands Group Inc 20200210 0 0.3072 0.3169 0.301 0.301 831 12.04 down down correct
SQBGQ.US Sequential Brands Group Inc 20200210 0 12.4 12.8 12 12 830 12 down down correct
SRAX.US SRAX Inc 20200210 0 2.26 2.26 2.21 2.24 3567 2.24 down down correct
SRCE.US 1st Source Corporation 20200210 0 47.52 47.81 47.36 47.58 21443 45.1617 up up correct
SRCL.US Stericycle Inc 20200210 0 64.13 64.21 60.8 61.44 636118 61.44 down down correct
SRDX.US Surmodics Inc 20200210 0 40.26 40.26 39.7 39.75 48841 39.75 down up incorrect
SREV.US ServiceSource International Inc 20200210 0 1.9 1.9494 1.77 1.86 149376 1.86 down down correct
SRGA.US Surgalign Holdings Inc 20200210 0 4.14 4.15 4.05 4.11 347782 4.11 down down correct
SRNE.US Sorrento Therapeutics Inc 20200210 0 2.98 2.98 2.69 2.95 5023894 2.95 down up incorrect
SRPT.US Sarepta Therapeutics Inc 20200210 0 118.31 124.1 118.01 123.72 713939 123.72 up up correct
SRRA.US Sierra Oncology Inc 20200210 0 12.8 13.185 12.595 12.93 23850 12.93 up down incorrect
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20200210 0 7.84 7.84 7.84 7.84 0 39.0513
SRRK.US Scholar Rock Holding Corporation 20200210 0 13.34 14.9 13.1892 14.77 45699 14.77 up up correct
SRTS.US Sensus Healthcare Inc 20200210 0 4.74 4.75 4.44 4.65 36208 4.65 down down correct
SSB.US South State Corporation 20200210 0 77.86 78.55 77.29 78.32 196974 74.6721 up down incorrect
SSBI.US Summit State Bank 20200210 0 12.9 13.1 12.7 12.7 24892 10.7446 down down correct
SSKN.US STRATA Skin Sciences Inc 20200210 0 1.83 1.9107 1.83 1.88 6531 1.88 up up correct
SSNC.US SS&C Technologies Holdings Inc 20200210 0 62.4 64.107 62.3 64.01 1113318 62.8802 up up correct
SSNT.US SilverSun Technologies Inc 20200210 0 3.043 3.1 3.01 3.04 8933 2.5815 down up incorrect
SSP.US The E.W. Scripps Company 20200210 0 12.85 13.03 12.685 12.95 289780 12.6874 up up correct
SSRM.US SSR Mining Inc 20200210 0 17.85 18.09 17.67 17.99 1301900 17.7681 up up correct
SSSS.US SuRo Capital Corp 20200210 0 6.98 6.98 6.02 6.38 1484900 3.568 down down correct
SSTI.US ShotSpotter Inc 20200210 0 29.37 29.5 28.305 28.98 66386 28.98 down down correct
SSYS.US Stratasys Ltd 20200210 0 18.29 18.81 18.29 18.74 453771 18.74 up up correct
STAA.US STAAR Surgical Company 20200210 0 35 35.72 34.631 35.09 371627 35.09 up up correct
STAB.US Statera Biopharma Inc 20200210 0 2.22 2.35 1.92 2.15 701700 2.15 down down correct
STAF.US Staffing 360 Solutions Inc 20200210 0 0.88 0.89 0.851 0.8555 2098 5.133 down down correct
STBA.US S&T Bancorp Inc 20200210 0 38.23 38.41 38.13 38.37 189865 35.2908 up up correct
STCN.US Steel Connect Inc 20200210 0 1.43 1.53 1.37 1.47 48963 1.47 up up correct
STFC.US State Auto Financial Corporation 20200210 0 30.98 31.34 30.635 31.22 40037 30.1016 up up correct
STGW.US MDC Partners Inc 20200210 0 2.3 2.35 2.23 2.31 105062 2.31 up up correct
STIM.US Neuronetics Inc 20200210 0 3.26 3.41 3.25 3.28 62357 3.28 up up correct
STKL.US SunOpta Inc 20200210 0 2.72 2.76 2.66 2.71 388383 2.71 down down correct
STKS.US The ONE Group Hospitality Inc 20200210 0 4.35 4.55 4.2001 4.45 6972 4.45 up down incorrect
STLD.US Steel Dynamics Inc 20200210 0 28.83 29.39 28.75 29.11 1358877 27.6501 up up correct
STND.US Standard AVB Financial Corp 20200210 0 30.1 30.18 29.8 30.18 1352 28.9768 up up correct
STNE.US StoneCo Ltd 20200210 0 41.62 41.62 39.27 40.05 2288846 40.05 down down correct
STOK.US Stoke Therapeutics Inc 20200210 0 30.01 34.3 30 34.15 381747 34.15 up up correct
STRA.US Strategic Education Inc 20200210 0 159.64 163.32 159.505 163.26 76671 156.3331 up up correct
STRL.US Sterling Construction Company Inc 20200210 0 13.43 13.5339 13.29 13.42 39215 13.42 down down correct
STRM.US Streamline Health Solutions Inc 20200210 0 1.2 1.35 1.19 1.34 59796 1.34 up up correct
STRO.US Sutro Biopharma Inc 20200210 0 11.93 11.95 11.42 11.63 20045 11.63 down down correct
STRR.US Star Equity Holdings Inc 20200210 0 3.45 3.5 3.14 3.21 29180 3.21 down down correct
STRRP.US Star Equity Holdings Inc 20200210 0 6 6.09 6 6 7100 4.8116
STRS.US Stratus Properties Inc 20200210 0 30.94 30.95 30.55 30.55 3463 30.55 down down correct
STRT.US Strattec Security Corporation 20200210 0 24.58 24.89 24.3425 24.59 4955 24.4208 up down incorrect
STSA.US Satsuma Pharmaceuticals Inc 20200210 0 33.48 33.48 28.52 29.6 78680 29.6 down down correct
STX.US Seagate Technology Holdings plc 20200210 0 53.97 55.02 53.7 54.94 2311753 50.5153 up up correct
STXB.US Spirit of Texas Bancshares Inc 20200210 0 20.43 20.51 20.1452 20.42 36629 19.8525 down up incorrect
SUMO.US Sumo Logic Inc 20200210 0 186.5 192.7 186.5 189 55279 189 up up correct
SUMR.US Summer Infant Inc 20200210 0 0.28 0.28 0.275 0.2795 2189 2.5155 down down correct
SUNS.US SLR Senior Investment Corp 20200210 0 18.01 18.15 17.95 17.98 55182 15.2641 down down correct
SUNW.US Sunworks Inc 20200210 0 0.9 0.9054 0.8801 0.8961 329802 0.8961 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20200210 0 23.84 24.0963 23.64 23.82 317255 23.82 down down correct
SURF.US Surface Oncology Inc 20200210 0 3.16 3.1612 2.87 2.95 125137 2.95 down down correct
SURG.US SurgePays Inc. Common Stock 20200210 0 0.3 0.31 0.3 0.3 55090 15
SVBI.US Severn Bancorp Inc 20200210 0 8.2986 8.55 8.2986 8.3396 1661 8.0402 up up correct
SVC.US Service Properties Trust 20200210 0 22.26 22.46 22.11 22.39 482396 22.2352 up up correct
SVRA.US Savara Inc 20200210 0 2.16 2.2735 2.16 2.18 318536 2.18 up down incorrect
SVVC.US Firsthand Technology Value Fund Inc 20200210 0 6.6889 6.75 6.6889 6.72 14818 6.72 up up correct
SWAV.US ShockWave Medical Inc 20200210 0 44.99 45.48 44.35 45.04 446097 45.04 up up correct
SWBI.US Smith & Wesson Brands Inc 20200210 0 7.548 7.6633 7.4174 7.6095 607177 7.4632 up up correct
SWIR.US Sierra Wireless Inc 20200210 0 9.66 9.82 9.55 9.74 96716 9.74 up up correct
SWKH.US SWK Holdings Corporation 20200210 0 13.48 13.9 13.0738 13.9 3159 13.9 up down incorrect
SWKS.US Skyworks Solutions Inc 20200210 0 112.46 116.28 111.45 116.28 1630371 113.6165 up up correct
SWTX.US SpringWorks Therapeutics Inc 20200210 0 33.02 33.35 30.73 31.02 71200 31.02 down down correct
SXTC.US China SXT Pharmaceuticals Inc 20200210 0 4 4.4 4 4.1 199275 4.1 up up correct
SY.US So 20200210 0 12.52 13.1 12.5 12.96 234151 12.96 up up correct
SYBT.US Stock Yards Bancorp Inc 20200210 0 39.19 39.72 39.19 39.65 20840 37.6971 up up correct
SYBX.US Synlogic Inc 20200210 0 2.37 2.45 2.31 2.43 242385 2.43 up up correct
SYNA.US Synaptics Incorporated 20200210 0 83.37 83.99 81.05 82.54 1477061 82.54 down down correct
SYNC.US Synacor Inc 20200210 0 1.55 1.5551 1.52 1.53 118222 1.53 down down correct
SYNH.US Syneos Health Inc 20200210 0 61.46 63 61.46 62.99 187518 62.99 up up correct
SYNL.US Synalloy Corporation 20200210 0 12.67 12.79 12.55 12.77 30686 12.77 up up correct
SYPR.US Sypris Solutions Inc 20200210 0 1.0111 1.0111 0.9251 0.95 25841 0.95 down down correct
SYRS.US Syros Pharmaceuticals Inc 20200210 0 7.11 7.56 7.08 7.55 88326 7.55 up up correct
TA.US TravelCenters of America Inc 20200210 0 16.5 16.85 16.17 16.62 76902 16.62 up up correct
TACO.US Del Taco Restaurants Inc 20200210 0 7.5 7.6161 7.48 7.56 239865 7.4294 up down incorrect
TACT.US TransAct Technologies Incorporated 20200210 0 9.8899 10.34 9.8899 10.26 12849 10.26 up up correct
TAIT.US Taitron Components Incorporated 20200210 0 3.02 3.08 3.02 3.08 20686 2.8115 up up correct
TANH.US Tantech Holdings Ltd 20200210 0 1.45 1.45 1.415 1.44 21820 1.44 down up incorrect
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20200210 0 25.51 25.6 25.5 25.6 9760 22.1562 up up correct
TANNL.US TravelCenters of America LLC SR NT 20200210 0 25.85 25.87 25.75 25.815 13570 22.0018 down down correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20200210 0 25.5186 25.575 25.5 25.5 2964 22.0874 down down correct
TAOP.US Taoping Inc 20200210 0 0.6748 0.6748 0.604 0.65 5712 3.9 down down correct
TARA.US Protara Therapeutics Inc 20200210 0 36.05 36.99 32.45 36.46 26635 36.46 up up correct
TAST.US Carrols Restaurant Group Inc 20200210 0 4.87 4.91 4.72 4.73 218661 4.2922 down down correct
TATT.US TAT Technologies Ltd 20200210 0 5.06 5.0925 5.06 5.0925 1336 5.0925 up up correct
TAYD.US Taylor Devices Inc 20200210 0 12.38 12.45 12.38 12.45 1275 12.45 up up correct
TBBK.US The Bancorp Inc 20200210 0 12.52 12.68 12.51 12.53 197683 12.53 up up correct
TBK.US Triumph Bancorp Inc 20200210 0 40 42 40 41.53 232686 41.53 up up correct
TBLT.US ToughBuilt Industries Inc 20200210 0 0.16 0.161 0.1526 0.156 620489 1.56 down down correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20200210 0 0.064 0.069 0.055 0.0633 21579 0.0633 down down correct
TBNK.US Territorial Bancorp Inc 20200210 0 30.2 30.24 29.85 30.1 4721 27.7294 down up incorrect
TBPH.US Theravance Biopharma Inc 20200210 0 30.64 30.91 30.27 30.58 221190 30.58 down up incorrect
TC.US TuanChe ADR 20200210 0 1.2 1.23 1.2 1.23 1180 4.92 up up correct
TCBI.US Texas Capital Bancshares Inc 20200210 0 56.23 56.28 55.76 55.9 178038 55.9 down down correct
TCBK.US TriCo Bancshares 20200210 0 37.47 37.55 37.33 37.47 28766 35.5798
TCCO.US Technical Communications Corporation 20200210 0 4 4.08 3 3 111449 3 down down correct
TCDA.US Tricida Inc 20200210 0 37.66 38.5 37.18 38.04 196151 38.04 up up correct
TCFC.US The Community Financial Corporation 20200210 0 33.74 33.84 33.74 33.84 1402 32.8173 up up correct
TCMD.US Tactile Systems Technology Inc 20200210 0 58.63 61.07 58.63 61.045 87755 61.045 up down incorrect
TCOM.US Trip.com Group Limited 20200210 0 33.5 33.56 32.41 32.66 7287482 32.66 down down correct
TCON.US TRACON Pharmaceuticals Inc 20200210 0 3.86 4.08 3.86 3.95 227430 3.95 up up correct
TCPC.US BlackRock TCP Capital Corp 20200210 0 14.31 14.41 14.3 14.35 343248 11.6177 up up correct
TCRR.US TCR2 Therapeutics Inc 20200210 0 15.5 15.5 14.85 15.06 75274 15.06 down down correct
TCX.US Tucows Inc 20200210 0 60.62 60.81 60.02 60.33 23948 60.33 down down correct
TDAC.US Trident Acquisitions Corp 20200210 0 10.6 10.6 10.6 10.6 100 10.6
TDACW.US Trident Acquisitions Corp. Warrant 20200210 0 0.105 0.105 0.105 0.105 118100 0.105
TDW.US WT 20200210 0 0.36 0.38 0.36 0.38 31088 0.0971 up up correct
TEAM.US Atlassian Corporation Plc 20200210 0 148.1 152.38 148.02 151.28 1404088 151.28 up up correct
TECH.US Bio 20200210 0 201.35 206.3 199.6 205.69 207716 204.049 up up correct
TECTP.US Tectonic Financial Inc 20200210 0 10.081 10.081 10.08 10.08 1400 8.5228 down down correct
TEDU.US Tarena International Inc 20200210 0 2.42 2.45 2.33 2.35 139158 11.75 down up incorrect
TELA.US TELA Bio Inc 20200210 0 15.2538 15.49 14.65 15.39 22209 15.39 up up correct
TELL.US Tellurian Inc 20200210 0 6.85 6.96 6.6392 6.79 1586615 6.79 down down correct
TENB.US Tenable Holdings Inc 20200210 0 27.12 27.79 27.12 27.69 291294 27.69 up up correct
TENX.US Tenax Therapeutics Inc 20200210 0 1.17 1.2099 1.17 1.1957 14897 1.1957 up up correct
TER.US Teradyne Inc 20200210 0 69 70.63 68.83 70.55 1182558 69.9812 up up correct
TESS.US TESSCO Technologies Incorporated 20200210 0 6.8 6.93 6.72 6.79 62832 6.77 down up incorrect
TFFP.US TFF Pharmaceuticals Inc 20200210 0 5.01 5.0583 5.01 5.0583 5195 5.0583 up up correct
TFSL.US TFS Financial Corporation 20200210 0 21.84 22.08 21.78 21.98 231343 19.4907 up up correct
TGA.US TransGlobe Energy Corporation 20200210 0 1.3 1.3 1.23 1.25 56804 1.1698 down down correct
TGLS.US Tecnoglass Inc 20200210 0 7.79 7.86 7.74 7.75 18414 7.557 down down correct
TGTX.US TG Therapeutics Inc 20200210 0 15.23 15.965 15.14 15.8 1177867 15.8 up up correct
TH.US Target Hospitality Corp 20200210 0 5.49 5.56 5.3288 5.53 51923 5.53 up up correct
THCA.US Tuscan Holdings Corp. II 20200210 0 9.9604 9.97 9.9189 9.97 29929 9.97 up up correct
THCAU.US Tuscan Holdings Corp. II 20200210 0 10.18 10.18 10.13 10.13 480 10.13 down down correct
THFF.US First Financial Corporation 20200210 0 43.22 43.86 43 43.86 47080 42.1599 up up correct
THMA.US Thimble Point Acquisition Corp 20200210 0 0.32 0.33 0.32 0.33 6400 0.33 up up correct
THMO.US ThermoGenesis Holdings Inc 20200210 0 4.7 5 4.5728 4.93 19327 4.93 up up correct
THRM.US Gentherm Incorporated 20200210 0 47.61 47.85 47.37 47.85 98605 47.85 up up correct
THTX.US Theratechnologies Inc 20200210 0 2.83 2.83 2.72 2.78 18312 2.78 down down correct
THWWW.US Target Hospitality Corp 20200210 0 0.64 0.68 0.6342 0.68 30813 0.68 up down incorrect
TIGO.US Millicom International Cellular S.A 20200210 0 46 46 45.51 45.76 46482 45.76 down up incorrect
TIGR.US UP Fintech Holding Limited 20200210 0 3.7 3.72 3.61 3.72 162400 3.72 up up correct
TILE.US Interface Inc 20200210 0 16.04 16.23 15.87 16.21 196496 15.9549 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20200210 0 30.44 30.44 30.44 30.44 0 27.7439
TIPPX.US Total Income + Real Estate Fund CL C 20200210 0 29.35 29.35 29.35 29.35 0 26.3493
TIPRX.US Totl In Rl Est A 20200210 0 30.64 30.64 30.64 30.64 0 27.9334
TIPT.US Tiptree Inc 20200210 0 7.2 7.25 7.12 7.25 20401 6.9372 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20200210 0 31.16 31.16 31.16 31.16 0 28.4223
TITN.US Titan Machinery Inc 20200210 0 11.82 11.82 11.47 11.71 167406 11.71 down down correct
TLF.US Tandy Leather Factory Inc 20200210 0 14.62 14.95 14.62 14.95 2603 14.3719 up up correct
TLGT.US Teligent Inc 20200210 0 0.519 0.59 0.49 0.56 102034 5.6 up down incorrect
TLRY.US Tilray Inc 20200210 0 17 17.05 15.65 16.01 3526335 16.01 down down correct
TLSA.US Tiziana Life Sciences PLC 20200210 0 2.4822 2.4822 2.3191 2.3191 890 0.9276 down down correct
TMDI.US Titan Medical Inc 20200210 0 0.4935 0.5099 0.48 0.4952 261447 0.4952 up up correct
TMDX.US TransMedics Group Inc 20200210 0 17.4 18.22 17.4 18.06 102185 18.06 up up correct
TMUS.US T 20200210 0 85.41 85.65 84.38 84.53 3423072 84.53 down down correct
TNDM.US Tandem Diabetes Care Inc 20200210 0 74.58 80.23 74.54 79.42 2074517 79.42 up up correct
TNT.US Peak Fintech Group Inc. Common Shares 20200210 0 1480 1520 1480 1520 26980 1520 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20200210 0 0.53 0.53 0.4801 0.495 2041474 0.495 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20200210 0 0.27 0.34 0.247 0.32 111908 2.56 up up correct
TOPS.US Top Ships Inc 20200210 0 0.68 0.68 0.665 0.6711 180376 16.7775 down down correct
TOUR.US Tuniu Corporation 20200210 0 1.91 1.93 1.91 1.92 10586 1.92 up up correct
TOWN.US TowneBank 20200210 0 27.45 27.555 27.38 27.53 71031 25.9901 up up correct
TPIC.US TPI Composites Inc 20200210 0 22.65 24.3 22.55 24 1382304 24 up up correct
TPST.US Tempest Therapeutics Inc 20200210 0 7.03 7.06 6.6 6.9 6216 103.5 down down correct
TPTX.US Turning Point Therapeutics Inc 20200210 0 63.28 63.76 62.3 63.15 415596 63.15 down down correct
TREE.US LendingTree Inc 20200210 0 313.19 317.03 311.815 316.1 51105 316.1 up up correct
TRHC.US Tabula Rasa HealthCare Inc 20200210 0 62 63.06 61.82 62.62 227748 62.62 up up correct
TRIB.US Trinity Biotech plc 20200210 0 1.11 1.2199 1.05 1.15 255959 1.15 up down incorrect
TRIL.US Trillium Therapeutics Inc 20200210 0 3.85 3.85 3.5 3.57 1390628 3.57 down up incorrect
TRIP.US TripAdvisor Inc 20200210 0 28.74 28.975 28.53 28.64 1378471 28.64 down down correct
TRMB.US Trimble Inc 20200210 0 43.17 43.88 42.8101 43.83 757103 43.83 up up correct
TRMD.US TORM plc 20200210 0 7.2 7.2 7.2 7.2 512 6.3188
TRMK.US Trustmark Corporation 20200210 0 32 32.22 32 32.22 115900 30.2015 up down incorrect
TRNS.US Transcat Inc 20200210 0 32.02 32.3109 31.51 32.21 6593 32.21 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20200210 0 0.0013 0.0014 0.0012 0.0013 962 0.26
TROO.US TROOPS Inc 20200210 0 0.99 0.99 0.99 0.99 0 0.99
TROW.US T. Rowe Price Group Inc 20200210 0 138 138.796 137.41 138.48 783067 131.3183 up up correct
TRS.US TriMas Corporation 20200210 0 28.42 28.57 28.13 28.5 69347 28.4661 up up correct
TRST.US TrustCo Bank Corp NY 20200210 0 7.95 7.96 7.91 7.925 214384 36.4895 down down correct
TRUE.US TrueCar Inc 20200210 0 3.81 3.81 3.62 3.7 1556533 3.7 down down correct
TRUP.US Trupanion Inc 20200210 0 33 34.3 32.61 34.1 216487 34.1 up down incorrect
TRVG.US trivago N.V 20200210 0 2.85 2.95 2.8201 2.85 198380 2.85
TRVI.US Trevi Therapeutics Inc 20200210 0 5.31 5.31 5.0468 5.31 1256 5.31
TRVN.US Trevena Inc 20200210 0 0.84 0.8599 0.7703 0.7899 1071024 0.7899 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20200210 0 34.8 35.24 34.67 35 88900 25.4365 up up correct
TSBK.US Timberland Bancorp Inc 20200210 0 27.88 28.09 27.4018 27.89 10943 25.8513 up up correct
TSC.US TriState Capital Holdings Inc 20200210 0 22.87 22.88 22.4 22.55 154138 22.55 down down correct
TSCAP.US TriState Capital Holdings Inc 20200210 0 26.8 26.8 26.8 26.8 5780 23.4168
TSCBP.US TriState Capital Holdings Inc 20200210 0 26.5 26.77 26.5 26.74 8500 23.5713 up up correct
TSCO.US Tractor Supply Company 20200210 0 96.17 99.12 96.17 97.53 2112904 95.2891 up up correct
TSEM.US Tower Semiconductor Ltd 20200210 0 23.06 23.35 23 23.29 224561 23.29 up up correct
TSIFX.US TSIFX 20200210 0 9.98 9.98 9.98 9.98 0 9.3018
TSLA.US Tesla Inc 20200210 0 800 819.99 752.4 771.28 123445798 154.256 down down correct
TSRI.US TSR Inc 20200210 0 4 4.09 4 4.09 1002 4.09 up up correct
TTCF.US Tattooed Chef Inc 20200210 0 10.35 10.35 10.33 10.33 2701 10.33 down down correct
TTD.US The Trade Desk Inc 20200210 0 291.53 299.74 291.03 298.11 997018 29.811 up up correct
TTEC.US TTEC Holdings Inc 20200210 0 41.43 42.14 41.27 42.1 110888 39.9342 up up correct
TTEK.US Tetra Tech Inc 20200210 0 94.27 96.43 94.245 95.42 427592 94.2221 up up correct
TTGT.US TechTarget Inc 20200210 0 26.36 26.69 26.36 26.63 92033 26.63 up up correct
TTMI.US TTM Technologies Inc 20200210 0 13.84 13.94 13.48 13.54 1866644 13.54 down down correct
TTNP.US Titan Pharmaceuticals Inc 20200210 0 0.24 0.2469 0.2301 0.2349 126464 7.047 down down correct
TTOO.US T2 Biosystems Inc 20200210 0 0.8227 0.86 0.7644 0.783 1486162 0.783 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20200210 0 1.8 1.81 1.75 1.78 77235 1.6408 down down correct
TTWO.US Take 20200210 0 112.5 112.6 109.09 111 4090362 111 down down correct
TURN.US 180 Degree Capital Corp 20200210 0 2.14 2.1799 2.13 2.16 69112 6.48 up up correct
TUSK.US Mammoth Energy Services Inc 20200210 0 1.41 1.41 1.32 1.34 144601 1.34 down down correct
TVTX.US Travere Therapeutics Inc 20200210 0 16.29 16.84 16.1 16.8 196915 16.8 up down incorrect
TVTY.US Tivity Health Inc 20200210 0 22.51 22.8 22.22 22.72 275418 22.72 up up correct
TW.US Tradeweb Markets Inc 20200210 0 44.93 45.445 44.46 45.14 403000 44.7154 up up correct
TWIN.US Twin Disc Incorporated 20200210 0 9.56 9.83 9.56 9.75 33980 9.75 up up correct
TWNK.US Hostess Brands Inc 20200210 0 13.14 13.23 12.96 13.06 734494 13.06 down down correct
TWNKW.US Hostess Brands Inc 20200210 0 1.51 1.51 1.23 1.28 163780 1.28 down up incorrect
TWOU.US 2U Inc 20200210 0 25.37 26.335 22.91 23.23 2180589 23.23 down down correct
TWST.US Twist Bioscience Corporation 20200210 0 32.05 33.5 31.5 32.59 521792 32.59 up up correct
TXG.US 10x Genomics Inc 20200210 0 89.46 91.42 87.495 88.37 97814 88.37 down down correct
TXMD.US TherapeuticsMD Inc 20200210 0 2.33 2.45 2.3 2.45 2098385 2.45 up up correct
TXN.US Texas Instruments Incorporated 20200210 0 127.55 129.7 127.3 129.65 2882681 123.9383 up up correct
TXRH.US Texas Roadhouse Inc 20200210 0 63.46 63.99 63.1 63.63 393833 62.345 up up correct
TYHT.US Shineco Inc 20200210 0 0.58 0.5801 0.5551 0.5631 143270 5.0679 down up incorrect
TYME.US Tyme Technologies Inc 20200210 0 1.33 1.39 1.29 1.38 328830 1.38 up up correct
TZOO.US Travelzoo 20200210 0 10.13 10.22 9.85 10.13 38389 10.13
UAL.US United Airlines Holdings Inc 20200210 0 78.95 79.61 77.78 79.47 3492868 79.47 up up correct
UBCP.US United Bancorp Inc 20200210 0 13.95 14.05 13.818 13.95 3948 12.9039
UBFO.US United Security Bancshares 20200210 0 10.067 10.08 9.91 9.95 4843 8.9299 down down correct
UBOH.US United Bancshares Inc 20200210 0 23.5425 23.5425 22.9465 22.9465 427 21.8147 down up incorrect
UBSI.US United Bankshares Inc 20200210 0 34.1 34.39 33.955 34.38 484012 31.4018 up down incorrect
UBX.US Unity Biotechnology Inc 20200210 0 6.38 6.565 6.335 6.48 90017 6.48 up up correct
UCBI.US United Community Banks Inc 20200210 0 28.5 28.78 28.5 28.78 155895 27.0863 up down incorrect
UCTT.US Ultra Clean Holdings Inc 20200210 0 23.47 24.42 23.18 24.42 230048 24.42 up up correct
UEIC.US Universal Electronics Inc 20200210 0 45.69 46.06 44.93 45.14 111357 45.14 down down correct
UEPS.US Net 1 UEPS Technologies Inc 20200210 0 4 4.27 4 4.26 231489 4.26 up up correct
UFCS.US United Fire Group Inc 20200210 0 45.92 46.4 45.74 46.39 34777 43.6116 up up correct
UFPI.US UFP Industries Inc 20200210 0 49.27 49.53 48.91 49.4 257907 48.5062 up up correct
UFPT.US UFP Technologies Inc 20200210 0 48.66 50.49 48.371 50.33 39842 50.33 up up correct
UG.US United 20200210 0 17.25 17.3 17.0841 17.3 1640 16.0605 up up correct
UHAL.US AMERCO 20200210 0 346.46 346.46 339.17 340.7 63749 337.9282 down down correct
UIHC.US United Insurance Holdings Corp 20200210 0 10.67 10.77 10.55 10.72 60264 9.8817 up up correct
ULBI.US Ultralife Corporation 20200210 0 7.85 7.865 7.6 7.8 29990 7.8 down up incorrect
ULH.US Universal Logistics Holdings Inc 20200210 0 19.3 19.5767 19.08 19.39 72844 18.8099 up up correct
ULTA.US Ulta Beauty Inc 20200210 0 295 297.42 291.73 293.25 767590 293.25 down down correct
UMBF.US UMB Financial Corporation 20200210 0 67.74 68.17 67.48 68.08 87272 65.7125 up up correct
UMPQ.US Umpqua Holdings Corporation 20200210 0 17.45 17.56 17.425 17.49 489093 15.8662 up up correct
UNB.US Union Bankshares Inc 20200210 0 34.04 34.04 33.21 33.84 5954 31.0233 down down correct
UNIQX.US UNIQX 20200210 0 26.88 26.88 26.88 26.88 0 24.9988
UNIT.US Uniti Group Inc 20200210 0 7.06 7.34 7.06 7.3 2245510 6.4437 up up correct
UNTY.US Unity Bancorp Inc 20200210 0 21.67 22.72 21.67 22.47 11289 21.6688 up up correct
UONE.US Urban One Inc 20200210 0 1.9751 2.1199 1.9751 2.1199 1481 2.1199 up down incorrect
UONEK.US Urban One Inc 20200210 0 1.91 2 1.91 1.955 1155 1.955 up up correct
UPLD.US Upland Software Inc 20200210 0 40.06 44.1 40.06 43.99 409510 43.99 up down incorrect
UPWK.US Upwork Inc 20200210 0 9.01 9.05 8.7 8.76 1521422 8.76 down down correct
URBN.US Urban Outfitters Inc 20200210 0 25.84 26.62 25.81 26.38 1021220 26.38 up up correct
URGN.US UroGen Pharma Ltd 20200210 0 29.4 30.09 29.21 29.8 52919 29.8 up down incorrect
USAK.US USA Truck Inc 20200210 0 5.16 5.255 5.12 5.17 33190 5.17 up up correct
USAP.US Universal Stainless & Alloy Products Inc 20200210 0 13.26 13.42 13.25 13.33 6086 13.33 up up correct
USAU.US U.S. Gold Corp 20200210 0 0.8 0.8029 0.77 0.7899 46666 7.899 down down correct
USIO.US Usio Inc 20200210 0 1.677 1.7422 1.66 1.7422 2310 1.7422 up up correct
USLM.US United States Lime & Minerals Inc 20200210 0 87.38 87.38 84.93 86.08 3851 85.0771 down down correct
USQIX.US USQ Core Real Estate Fund 20200210 0 25.77 25.77 25.77 25.77 0 24.0187
USQSX.US USQ Core Real Estate Fund 20200210 0 25.77 25.77 25.77 25.77 0 24.0194
USWS.US U.S. Well Services Inc 20200210 0 1.28 1.4438 1.24 1.26 5087 4.41 down down correct
USWSW.US U.S. Well Services Inc. WT EXP 031524 20200210 0 0.093 0.093 0.08 0.08 2295 0.08 down down correct
UTHR.US United Therapeutics Corporation 20200210 0 100.84 100.84 98.51 100.02 311908 100.02 down down correct
UTMD.US Utah Medical Products Inc 20200210 0 90.8 91 90 90.65 8750 87.0434 down down correct
UTSI.US UTStarcom Holdings Corp 20200210 0 2.67 2.6811 2.64 2.64 5080 2.64 down down correct
UVSP.US Univest Financial Corporation 20200210 0 25.21 25.46 25.14 25.41 137408 23.8752 up up correct
UXIN.US Uxin Limited 20200210 0 2.21 2.3 2.2 2.28 3519796 2.28 up down incorrect
VABK.US Virginia National Bankshares Corporation 20200210 0 37.5 37.5 37.5 37.5 900 34.5255
VALU.US Value Line Inc 20200210 0 33.62 34.52 33.2 33.5 7586 31.8518 down down correct
VBIV.US VBI Vaccines Inc 20200210 0 1.47 1.6 1.47 1.57 3017029 1.57 up up correct
VBLT.US Vascular Biogenics Ltd 20200210 0 1.46 1.47 1.38 1.4573 96269 1.4573 down down correct
VBTX.US Veritex Holdings Inc 20200210 0 28.41 28.61 28.34 28.56 371537 27.1492 up up correct
VC.US Visteon Corporation 20200210 0 79.97 80.93 79.68 80.33 127967 80.33 up up correct
VCEL.US Vericel Corporation 20200210 0 16.9 17.24 16.9 17.205 270268 17.205 up up correct
VCMIX.US Versus Capital Multi 20200210 0 28.39 28.39 28.39 28.39 0 26.4706
VCNX.US Vaccinex Inc 20200210 0 6.15 6.99 6.15 6.51 18624 6.51 up up correct
VCRRX.US Versus Capital Real Assets Fund LLC 20200210 0 25.67 25.67 25.67 25.67 0 24.3801
VCTR.US Victory Capital Holdings Inc 20200210 0 21.97 22.163 21.48 21.65 70155 21.0377 down down correct
VCYT.US Veracyte Inc 20200210 0 25.85 26.69 25.65 26.67 270547 26.67 up up correct
VECO.US Veeco Instruments Inc 20200210 0 14.13 14.73 13.95 14.705 182181 14.705 up up correct
VEON.US VEON Ltd 20200210 0 2.62 2.645 2.605 2.64 3808491 2.4632 up up correct
VERB.US Verb Technology Company Inc 20200210 0 1.46 1.6 1.46 1.54 107175 1.54 up up correct
VERBW.US Verb Technology Company Inc 20200210 0 0.47 0.47 0.3256 0.4184 59383 0.4184 down down correct
VERI.US Veritone Inc 20200210 0 2.46 2.52 2.45 2.49 152213 2.49 up up correct
VERO.US Venus Concept Inc 20200210 0 6.8 7.7 6.8 7.7 44286 7.7 up down incorrect
VERU.US Veru Inc 20200210 0 4.28 4.42 4.06 4.12 488196 4.12 down down correct
VERY.US Vericity Inc 20200210 0 14 14 12.41 12.41 2198 12.41 down down correct
VFF.US Village Farms International Inc 20200210 0 5.02 5.0312 4.6101 4.64 1455006 4.64 down down correct
VFLEX.US VFLEX 20200210 0 25.86 25.86 25.86 25.86 0 23.4098
VG.US Vonage Holdings Corp 20200210 0 9.36 9.48 9.275 9.47 2996479 9.47 up up correct
VIA.US Via Renewables Inc 20200210 0 9.86 9.95 9.8201 9.86 74224 8.5418
VIAC.US ViacomCBS Inc 20200210 0 34.5 34.62 33.96 34.21 7112315 32.1348 down down correct
VIACA.US ViacomCBS Inc 20200210 0 38.67 38.74 37.65 37.93 95255 35.8775 down up incorrect
VIASP.US Via Renewables Inc 20200210 0 25.31 25.5 25.31 25.421 24700 21.5389 up up correct
VIAV.US Viavi Solutions Inc 20200210 0 14.34 14.505 14.24 14.43 2295711 14.43 up up correct
VICR.US Vicor Corporation 20200210 0 52.66 53.35 52.27 53.11 95251 53.11 up up correct
VINO.US Gaucho Group Holdings Inc 20200210 0 0.35 0.4 0.35 0.4 41992 6 up up correct
VIOT.US Viomi Technology Co. Ltd 20200210 0 7.45 7.54 7.23 7.27 151628 7.27 down down correct
VIR.US Vir Biotechnology Inc 20200210 0 20.86 20.86 19.305 20.02 202459 20.02 down down correct
VIRC.US Virco Mfg. Corporation 20200210 0 3.99 4.05 3.95 4.03 1734 4.03 up up correct
VIRT.US Virtu Financial Inc 20200210 0 16.85 17.08 16.55 16.81 1268480 15.5447 down down correct
VIRX.US Viracta Therapeutics Inc 20200210 0 7.1 7.2 5.3 7 238750 7 down down correct
VISL.US Vislink Technologies Inc 20200210 0 0.26 0.295 0.24 0.2645 2210085 1.587 up up correct
VIVE.US Viveve Medical Inc 20200210 0 9.6 10.4 9.6 10 29379 10 up up correct
VIVO.US Meridian Bioscience Inc 20200210 0 7.81 8.305 7.6204 8.16 711815 8.16 up up correct
VJET.US voxeljet AG 20200210 0 1.76 1.79 1.76 1.781 2871 8.905 up down incorrect
VKTX.US Viking Therapeutics Inc 20200210 0 6.55 6.79 6.53 6.76 635229 6.76 up up correct
VLCN.US Volcon Inc. Common stock 20200210 0 6.8 7 6.8 7 987 7 up up correct
VLDR.US Velodyne Lidar Inc 20200210 0 10.24 10.24 10.23 10.23 59903 10.23 down up incorrect
VLDRW.US Velodyne Lidar Inc 20200210 0 0.4 0.41 0.4 0.41 30350 0.41 up up correct
VLGEA.US Village Super Market Inc 20200210 0 22.74 22.74 22.1 22.26 57812 20.7026 down down correct
VLY.US Valley National Bancorp 20200210 0 10.95 10.97 10.76 10.82 1623599 9.9057 down down correct
VLYPO.US Valley National Bancorp 20200210 0 27.04 27.04 26.803 26.91 1260 24.0868 down down correct
VLYPP.US Valley National Bancorp 20200210 0 30.39 30.39 29.3559 29.6056 5023 26.4289 down up incorrect
VMD.US Viemed Healthcare Inc 20200210 0 5.78 5.78 5.4199 5.4199 8554 5.4199 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20200210 0 13.22 13.53 13.16 13.32 313990 13.32 up up correct
VNET.US 21Vianet Group Inc 20200210 0 12 13.07 11.8103 12.95 782183 12.95 up up correct
VNOM.US Viper Energy Partners LP 20200210 0 21.97 22.04 21.29 21.73 547567 19.6054 down down correct
VOD.US Vodafone Group Plc 20200210 0 19.52 19.54 19.274 19.33 2101618 17.1077 down down correct
VOXX.US VOXX International Corporation 20200210 0 4.01 4.11 3.83 3.92 82122 3.92 down down correct
VQS.US Viq Solutions Inc 20200210 0 1.67 1.67 1.61 1.61 1450 1.61 down down correct
VRA.US Vera Bradley Inc 20200210 0 9.68 9.73 9.48 9.6 145089 9.6 down down correct
VRAY.US ViewRay Inc 20200210 0 3 3.02 2.83 2.965 1367136 2.965 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20200210 0 14.65 14.77 14.12 14.44 44681 14.44 down down correct
VRDN.US Viridian Therapeutics Inc 20200210 0 0.8098 0.8547 0.79 0.816 140206 12.24 up up correct
VREX.US Varex Imaging Corporation 20200210 0 27.16 27.76 27.16 27.34 137358 27.34 up down incorrect
VRME.US VerifyMe Inc 20200210 0 0.14 0.145 0.135 0.14 4202 7
VRNA.US Verona Pharma plc 20200210 0 6.45 6.7 6.2596 6.65 169857 6.65 up up correct
VRNS.US Varonis Systems Inc 20200210 0 89.95 93.05 89.5 92.2 1756845 30.7333 up up correct
VRNT.US Verint Systems Inc 20200210 0 57.1258 57.9356 57.0858 57.8456 345632 29.468 up down incorrect
VRRM.US Verra Mobility Corporation 20200210 0 16.12 16.28 16.04 16.25 569421 16.25 up up correct
VRSK.US Verisk Analytics Inc 20200210 0 168.79 170.12 168.18 169.94 479125 167.8513 up down incorrect
VRSN.US VeriSign Inc 20200210 0 205.51 205.89 203.06 205.83 670300 205.83 up down incorrect
VRTS.US Virtus Investment Partners Inc 20200210 0 134.15 138.53 132.11 138.13 135767 133.6234 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20200210 0 239.22 244.89 237.0001 244.75 1273055 244.75 up down incorrect
VS.US Versus Systems Inc 20200210 0 0.1784 0.1784 0.17 0.17 1738 2.72 down down correct
VSAT.US Viasat Inc 20200210 0 64.08 64.94 62.92 64.72 976135 64.72 up up correct
VSEC.US VSE Corporation 20200210 0 30.69 31.02 30.52 30.55 11424 29.9974 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20200210 0 6.49 6.49 6.49 6.49 0 6.0312
VSLCX.US Invesco Senior Loan Fund Class C 20200210 0 6.5 6.5 6.5 6.5 0 6.1244
VSLYX.US If Inv Snr Fnd Y 20200210 0 6.49 6.49 6.49 6.49 0 6.0036
VSTM.US Verastem Inc 20200210 0 2.01 2.09 1.94 2.08 995804 2.08 up down incorrect
VTGN.US VistaGen Therapeutics Inc 20200210 0 0.74 0.78 0.7303 0.746 128907 0.746 up up correct
VTIQW.US VectoIQ Acquisition Corp. II 20200210 0 0.7 0.74 0.7 0.74 1600 0.74 up up correct
VTNR.US Vertex Energy Inc 20200210 0 1.32 1.42 1.28 1.4 86626 1.4 up up correct
VTRS.US Viatris Inc 20200210 0 22.67 22.93 22.54 22.62 3391729 22.1047 down down correct
VTSI.US VirTra Inc 20200210 0 3.78 3.909 3.78 3.81 3813 3.81 up up correct
VTVT.US vTv Therapeutics Inc 20200210 0 3.84 4.23 3.03 3.2 23311080 3.2 down down correct
VUZI.US Vuzix Corporation 20200210 0 1.88 1.88 1.81 1.82 173272 1.82 down down correct
VVPR.US VivoPower International PLC 20200210 0 1.2 1.2 1.1457 1.15 10476 1.15 down down correct
VWTR.US Vidler Water Resources Inc 20200210 0 10.29 10.5 10.29 10.48 18743 10.48 up up correct
VXRT.US Vaxart Inc 20200210 0 1.16 1.31 1.15 1.18 11890742 1.18 up up correct
VYGR.US Voyager Therapeutics Inc 20200210 0 13 13.26 12.79 12.96 273122 12.96 down up incorrect
VYNE.US VYNE Therapeutics Inc 20200210 0 20.48 20.856 19.6 20 58825 20 down down correct
VYNT.US Vyant Bio Inc 20200210 0 4.72 4.97 4.56 4.63 25800 4.63 down down correct
WABC.US Westamerica Bancorporation 20200210 0 65.03 65.4 64.98 65.24 62466 62.0961 up up correct
WAFD.US Washington Federal Inc 20200210 0 34.3 34.77 34.2904 34.75 300192 32.7991 up up correct
WAFU.US Wah Fu Education Group Limited 20200210 0 2.1 2.475 2.1 2.32 19709 2.32 up down incorrect
WASH.US Washington Trust Bancorp Inc 20200210 0 48.8 49 48.5536 49 25124 44.9065 up up correct
WATT.US Energous Corporation 20200210 0 1.77 1.83 1.75 1.8 300602 1.8 up down incorrect
WB.US Weibo Corporation 20200210 0 45.13 45.25 44.61 44.75 1588399 44.75 down down correct
WBA.US Walgreens Boots Alliance Inc 20200210 0 53.29 54.06 53.1 53.42 4326583 49.2733 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20200210 0 28.89 29.07 28.65 29.0325 46011 29.0325 up up correct
WDAY.US Workday Inc 20200210 0 191.92 195.6 190.91 194.86 983189 194.86 up up correct
WDC.US Western Digital Corporation 20200210 0 66.4 68.02 66.26 68.02 3084721 67.1405 up up correct
WDFC.US WD 20200210 0 185.18 186.47 184.33 185.46 102373 181.4177 up up correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20200210 0 13.52 13.52 13.52 13.52 0 13.3152
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20200210 0 13.87 13.87 13.87 13.87 0 13.6676
WEN.US The Wendy's Company 20200210 0 22.01 22.32 21.99 22.16 2449129 21.4278 up up correct
WERN.US Werner Enterprises Inc 20200210 0 38.57 38.705 38.17 38.53 475404 37.9056 down down correct
WESFX.US Wildermuth Endowment Strategy Fund 20200210 0 14 14 14 14 0 13.7963
WETF.US WisdomTree Investments Inc 20200210 0 4.29 4.4 4.2701 4.39 829194 4.1721 up up correct
WEYS.US Weyco Group Inc 20200210 0 23.75 23.89 22.38 23.6 19792 21.6946 down up incorrect
WFCF.US Where Food Comes From Inc 20200210 0 2.4 2.4 2.19 2.19 14080 8.6726 down down correct
WHF.US WhiteHorse Finance Inc 20200210 0 14.02 14.03 13.9668 14 76009 10.9655 down down correct
WHFBZ.US WHFBZ 20200210 0 26.5 26.5 26.5 26.5 110 23.3529
WHLR.US Wheeler Real Estate Investment Trust Inc 20200210 0 1.7356 1.79 1.73 1.75 91767 1.75 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20200210 0 15.3718 15.3718 15.06 15.06 3689 15.06 down down correct
WILC.US G. Willi 20200210 0 12.6 12.6 12.55 12.6 3692 11.8824
WINA.US Winmark Corporation 20200210 0 205 207.25 205 207 7136 195.1153 up up correct
WING.US Wingstop Inc 20200210 0 94.89 98.32 93.9371 97.43 471484 92.9899 up up correct
WINT.US Windtree Therapeutics Inc 20200210 0 3.7 4.1 3.7 4 1853 12 up up correct
WIRE.US Encore Wire Corporation 20200210 0 54.94 55.2 54.66 54.82 85872 54.6858 down down correct
WISA.US Summit Wireless Technologies Inc 20200210 0 0.37 0.42 0.37 0.4004 84070 8.008 up up correct
WIX.US Wix.com Ltd 20200210 0 145.4 146.51 144.8 145.8 353129 145.8 up up correct
WKEY.US WISeKey International Holding AG 20200210 0 8.91 8.91 7.5849 7.5849 7100 7.5849 down down correct
WKHS.US Workhorse Group Inc 20200210 0 3.03 3.25 3.0225 3.2 1530238 3.2 up up correct
WKSP.US Worksport Ltd. Common Stock 20200210 0 0.057 0.07 0.05 0.068 1709200 0.068 up up correct
WLDN.US Willdan Group Inc 20200210 0 35.27 35.5 34.65 34.75 42023 34.75 down down correct
WLFC.US Willis Lease Finance Corporation 20200210 0 59.5 61.4994 59.2579 60.5 22431 60.5 up down incorrect
WLTW.US Willis Towers Watson Public Limited Company 20200210 0 208.58 214.91 208.2325 214.71 726995 209.7081 up up correct
WNEB.US Western New England Bancorp Inc 20200210 0 9.22 9.3 9.17 9.29 12420 8.7753 up down incorrect
WORX.US SCWorx Corp 20200210 0 2 2.3154 2 2.1 42837 2.1 up up correct
WPRT.US Westport Fuel Systems Inc 20200210 0 2.5 2.5102 2.43 2.44 304131 2.44 down down correct
WRAP.US Wrap Technologies Inc 20200210 0 6.93 7.19 6.8537 7.08 354551 7.08 up up correct
WRLD.US World Acceptance Corporation 20200210 0 78.67 79.25 77.48 78.71 68658 78.71 up down incorrect
WSBC.US WesBanco Inc 20200210 0 34.29 34.49 33.92 34.44 141930 31.4699 up down incorrect
WSBF.US Waterstone Financial Inc 20200210 0 17.88 17.91 17.81 17.9 69944 15.6028 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20200210 0 19.49 19.51 19.31 19.45 163311 19.45 down down correct
WSFS.US WSFS Financial Corporation 20200210 0 41.48 41.92 41.31 41.61 74185 40.6656 up up correct
WSTG.US Wayside Technology Group Inc 20200210 0 15.22 15.5 15.22 15.4 3005 14.4931 up up correct
WTBA.US West Bancorporation Inc 20200210 0 23.28 23.69 23.28 23.62 7677 22.0186 up up correct
WTER.US The Alkaline Water Company Inc 20200210 0 1.53 1.54 1.48 1.48 496665 1.48 down up incorrect
WTFC.US Wintrust Financial Corporation 20200210 0 63.96 64.19 63.52 64.15 289551 61.9069 up up correct
WTFCM.US Wintrust Financial Corporation 20200210 0 30.79 30.79 30.1516 30.5295 3452 27.3672 down down correct
WTRH.US Waitr Holdings Inc 20200210 0 0.34 0.347 0.32 0.3318 655875 0.3318 down down correct
WTW.US Weight Watchers International Inc 20200210 0 36.16 37.36 36.16 37.34 7829 37.34 up up correct
WVE.US Wave Life Sciences Ltd 20200210 0 7.66 7.79 7.52 7.77 303171 7.77 up up correct
WVFC.US WVS Financial Corp 20200210 0 16.769 16.769 16.66 16.744 1114 15.9626 down up incorrect
WVVI.US Willamette Valley Vineyards Inc 20200210 0 6.9 6.9 6.77 6.8696 1241 6.8696 down up incorrect
WVVIP.US Willamette Valley Vineyards Inc 20200210 0 4.5281 4.5281 4.5281 4.5281 271 4.2094
WW.US WW International Inc 20200210 0 35.83 37.4 35.5 37.34 1460477 37.34 up up correct
WWD.US Woodward Inc 20200210 0 118.86 119.56 117.23 117.88 686489 116.5779 down down correct
WYNN.US Wynn Resorts Limited 20200210 0 126 128.28 125 127.88 2908163 126.8158 up up correct
XAIR.US Beyond Air Inc 20200210 0 5.57 5.99 5.57 5.74 122223 5.74 up up correct
XBIO.US Xenetic Biosciences Inc 20200210 0 1.5 1.5325 1.42 1.44 459613 1.44 down up incorrect
XBIOW.US Xenetic Biosciences Inc 20200210 0 1.46 1.46 1.46 1.46 165 1.46
XBIT.US XBiotech Inc 20200210 0 22.1 22.43 21.76 21.9 978202 21.9 down down correct
XCAPX.US ACAP Strategic Fund 20200210 0 19.8 19.8 19.8 19.8 0 19.0169
XCBFX.US Capstone Church Bond Fund 20200210 0 12 12 12 12 0 12
XCLIX.US XCLIX 20200210 0 10.68 10.68 10.68 10.68 0 10.1924
XCUR.US Exicure Inc 20200210 0 2.51 2.56 2.46 2.5 201906 2.5 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20200210 0 14.7 14.7 14.7 14.7 0 14.7
XEL.US Xcel Energy Inc 20200210 0 68.91 69.12 68.54 69.06 2306273 65.4523 up up correct
XELA.US Exela Technologies Inc 20200210 0 0.37 0.3799 0.3227 0.3429 644026 1.0287 down down correct
XELB.US Xcel Brands Inc 20200210 0 1.4701 1.4701 1.45 1.4599 12397 1.4599 down down correct
XENE.US Xenon Pharmaceuticals Inc 20200210 0 14.75 15.39 14.75 15.03 167865 15.03 up up correct
XENT.US Intersect ENT Inc 20200210 0 26.92 27.9 26.69 27.41 313764 27.41 up up correct
XERS.US Xeris Pharmaceuticals Inc 20200210 0 6.09 6.17 5.9 6.11 129794 6.11 up up correct
XFOR.US X4 Pharmaceuticals Inc 20200210 0 8.83 10.07 8.72 10 59211 10 up down incorrect
XGEIX.US Guggenheim Energy & Income Fund 20200210 0 911.38 911.38 911.38 911.38 0 697.2498
XGN.US Exagen Inc 20200210 0 19.66 19.66 18.03 18.15 19529 18.15 down down correct
XILSX.US Pioneer ILS Interval Fund 20200210 0 8.35 8.35 8.35 8.35 0 7.9353
XLNX.US Xilinx Inc 20200210 0 85 86.47 84.65 86.42 2983917 85.3251 up down incorrect
XLRN.US Acceleron Pharma Inc 20200210 0 94.08 94.99 93.69 94.6 373396 94.6 up up correct
XNCR.US Xencor Inc 20200210 0 36.22 37.0975 35.83 36.97 235308 36.97 up up correct
XNET.US Xunlei Limited 20200210 0 4.22 4.24 4.12 4.21 395684 4.21 down down correct
XOMA.US XOMA Corporation 20200210 0 24.84 25.11 24.5167 25.04 15882 25.04 up up correct
XONE.US The ExOne Company 20200210 0 6.93 7.06 6.8 7 18170 7 up down incorrect
XP.US XP Inc 20200210 0 37.22 37.55 35.6 37.32 1246979 37.32 up up correct
XPEL.US XPEL Inc 20200210 0 16.69 17.41 16.69 17.28 116925 17.28 up up correct
XPER.US Xperi Holding Corporation 20200210 0 15.8 15.83 14.97 15.13 534931 14.5652 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20200210 0 6.49 6.49 6.49 6.49 0 6.0294
XRAY.US DENTSPLY SIRONA Inc 20200210 0 56.86 57.48 56.65 57.45 520255 56.6121 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20200210 0 37 38.07 36.87 37.69 1303924 34.5538 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20200210 0 11.81 11.81 11.81 11.81 0 11.0127
XSICX.US Voya Senior Income Fund Class 20200210 0 11.78 11.78 11.78 11.78 0 11.0807
XSIIX.US ING Senior Incm Fd 20200210 0 11.76 11.76 11.76 11.76 0 10.9147
XSILX.US XSILX 20200210 0 10.3 10.3 10.3 10.3 0 9.6944
XSIWX.US ING Senior Incm Fd 20200210 0 11.82 11.82 11.82 11.82 0 10.9742
XSLCX.US Invesco Senior Loan Fund Class 20200210 0 6.49 6.49 6.49 6.49 0 6.49
XSPA.US XpresSpa Group Inc 20200210 0 1.09 1.09 0.9032 1.06 19855 3.18 down down correct
XTLB.US XTL Biopharmaceuticals Ltd 20200210 0 1.4135 1.45 1.4135 1.45 850 1.45 up down incorrect
XXII.US 22nd Century Group Inc. Common Stock 20200210 0 0.91 0.935 0.905 0.91 1222300 0.91
YELL.US Yellow Corporation 20200210 0 2.26 2.34 2.2 2.31 834600 2.31 up up correct
YI.US 111 Inc 20200210 0 5.47 5.47 5.32 5.35 19569 5.35 down up incorrect
YJ.US Yunji Inc 20200210 0 4.76 5.04 4.7 4.86 52091 4.86 up up correct
YMAB.US Y 20200210 0 33.06 33.49 32.02 33.31 155410 33.31 up up correct
YMTX.US Yumanity Therapeutics Inc 20200210 0 1.7 1.7095 1.6 1.62 60804 32.4 down down correct
YNDX.US Yandex N.V 20200210 0 48.21 48.23 47.84 48.05 2440839 48.05 down down correct
YORW.US The York Water Company 20200210 0 48.26 48.85 48.16 48.85 21231 47.4829 up up correct
YTEN.US Yield10 Bioscience Inc 20200210 0 8.47 8.47 7.41 7.55 418990 7.55 down down correct
YTRA.US Yatra Online Inc 20200210 0 3.66 3.66 3.61 3.63 25399 3.63 down down correct
YVR.US Liquid Media Group Ltd 20200210 0 1.74 1.7679 1.7009 1.74 5436 1.74
YY.US JOYY Inc 20200210 0 63 64.17 62.955 64.15 355603 61.6177 up down incorrect
Z.US Zillow Group Inc 20200210 0 50 50.92 49.91 50.45 2055761 50.45 up up correct
ZBRA.US Zebra Technologies Corporation 20200210 0 245.11 248.99 245.11 248.55 216172 248.55 up up correct
ZD.US Ziff Davis Inc. 20200210 0 98.28 100.27 98.01 100.02 475942 100.02 up down incorrect
ZEST.US Ecoark Holdings Inc. Common Stock 20200210 0 0.78 0.78 0.73 0.74 211800 0.74 down down correct
ZEUS.US Olympic Steel Inc 20200210 0 14.24 14.48 14.14 14.36 38087 14.2173 up up correct
ZG.US Zillow Group Inc 20200210 0 49.91 50.7719 49.91 50.38 263411 50.38 up up correct
ZGNX.US Zogenix Inc 20200210 0 32.1 32.12 29.41 29.91 3271634 29.91 down down correct
ZION.US Zions Bancorporation National Association 20200210 0 45.7 46.03 45.285 45.65 2411622 42.8929 down down correct
ZIONL.US ZIONL 20200210 0 29.47 31.5 29.27 30.91 5200 27.2715 up up correct
ZIONO.US Zions Bancorporation National Association 20200210 0 28.91 29.42 28.19 29.42 4900 26.2058 up down incorrect
ZIONP.US Zions Bancorporation National Association 20200210 0 24.9 25 24.7312 24.766 1916 22.7737 down down correct
ZIOP.US ZIOPHARM Oncology Inc 20200210 0 3.09 3.44 3.08 3.3 2956063 3.3 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20200210 0 0.1565 0.157 0.1565 0.1565 62600 0.1565
ZIXI.US Zix Corporation 20200210 0 7.31 7.63 7.18 7.61 316079 7.61 up up correct
ZJZZT.US NASDAQ TEST STOCK 20200210 0 11.75 11.75 11.75 11.75 150 11.75
ZKIN.US ZK International Group Co. Ltd 20200210 0 1.26 1.27 1.235 1.243 7208 1.243 down down correct
ZLAB.US Zai Lab Limited 20200210 0 55.12 58.48 55.025 58.3 460221 58.3 up up correct
ZM.US Zoom Video Communications Inc 20200210 0 89.09 89.98 86.91 89.67 2071618 89.67 up up correct
ZNGA.US Zynga Inc 20200210 0 6.64 6.805 6.6 6.79 26750469 6.79 up down incorrect
ZS.US Zscaler Inc 20200210 0 59.05 61 58.74 60.84 1130533 60.84 up up correct
ZSAN.US Zosano Pharma Corporation 20200210 0 0.88 0.9372 0.85 0.8734 1144467 0.8734 down down correct
ZUMZ.US Zumiez Inc 20200210 0 31.86 32.44 31.42 32.12 162419 32.12 up down incorrect
ZVO.US Zovio Inc 20200210 0 1.73 1.77 1.65 1.68 95504 1.68 down down correct
ZVZZT.US NASDAQ TEST STOCK 20200210 0 10.02 10.02 9.99 10.02 1149952 10.02
ZWZZT.US NASDAQ TEST STOCK 20200210 0 10 10 9.99 9.99 69848 9.99 down down correct
ZYNE.US Zynerba Pharmaceuticals Inc 20200210 0 5.09 5.1185 4.9 5.04 431487 5.04 down down correct
ZYXI.US Zynex Inc 20200210 0 10.1 10.64 9.93 9.97 275386 9.97 down down correct

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