CollectAI

close-nasdaq_stocks

2020/03/03

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20200303 0 10.69 10.69 10.69 10.69 0 9.8768
AACG.US ATA Creativity Global 20200303 0 0.99 1.0078 0.97 0.9808 40794 0.9808 down down correct
AADI.US Aadi Bioscience Inc 20200303 0 9.6 9.9 9.465 9.579 14169 9.579 down down correct
AAIDX.US AAIDX 20200303 0 24.72 24.72 24.72 24.72 0 22.2358
AAL.US American Airlines Group Inc 20200303 0 19.66 19.79 17.8 17.85 35402449 17.85 down down correct
AAME.US Atlantic American Corporation 20200303 0 2.61 2.61 2.55 2.57 685 2.5566 down up incorrect
AAOI.US Applied Optoelectronics Inc 20200303 0 9.03 9.47 8.85 9.4 703642 9.4 up up correct
AAON.US AAON Inc 20200303 0 57.56 58.245 54.87 56.18 242536 55.5295 down down correct
AAPL.US Apple Inc 20200303 0 303.67 304 285.8 289.32 79868852 71.4405 down up incorrect
AATC.US Image Sensing Systems Inc 20200303 0 5.47 5.47 5.15 5.25 22200 4.9954 down down correct
AAWW.US Atlas Air Worldwide Holdings Inc 20200303 0 26.63 27.635 25.74 25.86 692266 25.86 down down correct
ABCB.US Ameris Bancorp 20200303 0 35.03 35.56 34.2 34.65 674582 33.525 down down correct
ABEO.US Abeona Therapeutics Inc 20200303 0 3.36 3.51 3.06 3.14 1190312 3.14 down down correct
ABIO.US ARCA biopharma Inc 20200303 0 3.79 3.79 3.4001 3.7 23620 3.7 down down correct
ABMD.US Abiomed Inc 20200303 0 154.56 158.75 148.01 149.18 733079 149.18 down down correct
ABST.US Absolute Software Corporation 20200303 0 7.2 7.2 7.2 7.2 0 6.9324
ABTX.US Allegiance Bancshares Inc 20200303 0 34.02 34.37 33.06 33.38 112133 32.6352 down down correct
ABUS.US Arbutus Biopharma Corporation 20200303 0 2.85 2.86 2.72 2.79 342557 2.79 down up incorrect
ABVC.US ABVC Biopharma Inc. Common Stock 20200303 0 2.85 2.95 2.85 2.95 1820 2.95 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20200303 0 43.54 43.7 41.33 41.98 1279794 41.98 down down correct
ACB.US Aurora Cannabis Inc 20200303 0 1.38 1.4 1.31 1.33 1344714 15.96 down down correct
ACBI.US Atlantic Capital Bancshares Inc 20200303 0 18.67 18.67 18.01 18.25 77213 18.25 down down correct
ACER.US Acer Therapeutics Inc 20200303 0 3.28 3.5 3.25 3.45 32298 3.45 up up correct
ACET.US Adicet Bio Inc 20200303 0 1.44 1.47 1.41 1.43 60030 10.01 down up incorrect
ACGL.US Arch Capital Group Ltd 20200303 0 42.6 43.02 41.18 41.62 1045742 41.62 down down correct
ACGLO.US Arch Capital Group Ltd 20200303 0 25.89 26.9 25.785 26.25 49924 23.6294 up up correct
ACHC.US Acadia Healthcare Company Inc 20200303 0 30.03 31.28 29.34 29.38 733332 29.38 down up incorrect
ACHV.US Achieve Life Sciences Inc 20200303 0 0.54 0.5723 0.49 0.5034 900994 10.068 down up incorrect
ACIU.US AC Immune SA 20200303 0 6.92 7.01 6.73 6.9 119611 6.9 down down correct
ACIW.US ACI Worldwide Inc 20200303 0 29.16 29.95 28.27 28.71 1256402 28.71 down down correct
ACLS.US Axcelis Technologies Inc 20200303 0 23.97 24.2898 23.29 23.51 156287 23.51 down down correct
ACMR.US ACM Research Inc 20200303 0 36.99 37.28 34.67 35.56 523997 35.56 down down correct
ACNB.US ACNB Corporation 20200303 0 31.92 32.935 31.3 31.9 28149 29.8392 down down correct
ACOR.US Acorda Therapeutics Inc 20200303 0 1.38 1.38 1.2 1.23 299354 7.38 down down correct
ACRS.US Aclaris Therapeutics Inc 20200303 0 1.25 1.28 1.15 1.15 289893 1.15 down down correct
ACRX.US AcelRx Pharmaceuticals Inc 20200303 0 1.4199 1.44 1.3 1.31 806764 1.31 down down correct
ACST.US Acasti Pharma Inc 20200303 0 0.4892 0.49 0.433 0.4423 152982 3.5384 down down correct
ACTG.US Acacia Research Corporation 20200303 0 2.35 2.39 2.31 2.32 162230 2.32 down down correct
ADAP.US Adaptimmune Therapeutics plc 20200303 0 3.51 3.67 3.43 3.5 338149 3.5 down down correct
ADBE.US Adobe Inc 20200303 0 361.76 364.95 344.04 348.34 4204501 348.34 down down correct
ADES.US Advanced Emissions Solutions Inc 20200303 0 9.59 9.6491 8.7919 8.98 190070 8.98 down down correct
ADI.US Analog Devices Inc 20200303 0 110.13 113.19 106.57 107.2 3416121 103.8728 down down correct
ADIL.US Adial Pharmaceuticals Inc 20200303 0 1.45 1.88 1.27 1.44 362664 1.44 down down correct
ADMA.US ADMA Biologics Inc 20200303 0 3.1 3.22 2.93 3 3347162 3 down up incorrect
ADMP.US Adamis Pharmaceuticals Corporation 20200303 0 0.5021 0.5599 0.5 0.5438 441822 0.5438 up up correct
ADMS.US Adamas Pharmaceuticals Inc 20200303 0 4.29 4.43 3.85 3.98 642820 3.98 down down correct
ADN.US Advent Technologies Holdings Inc 20200303 0 10.15 10.15 10.15 10.15 100 10.15
ADNWW.US Advent Technologies Holdings Inc 20200303 0 0.35 0.35 0.35 0.35 1500 0.35
ADP.US Automatic Data Processing Inc 20200303 0 161.63 164.44 154 155.24 3095168 148.7286 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20200303 0 26.85 28.49 25.41 25.72 1446000 25.72 down down correct
ADSK.US Autodesk Inc 20200303 0 187.85 190 177.82 180.55 2756240 180.55 down down correct
ADTN.US ADTRAN Inc 20200303 0 8.11 8.32 7.85 8.08 325430 7.7543 down down correct
ADUS.US Addus HomeCare Corporation 20200303 0 80.75 83.99 76.31 77.04 160864 77.04 down down correct
ADV.US Advantage Solutions Inc 20200303 0 11.09 11.09 11.09 11.09 0 11.09
ADVM.US Adverum Biotechnologies Inc 20200303 0 13.08 13.55 12.46 12.78 1392152 12.78 down down correct
ADXS.US Advaxis Inc 20200303 0 0.9 0.9 0.8022 0.8308 2453146 0.8308 down up incorrect
AEGN.US Aegion Corporation 20200303 0 18.4 19.37 17.83 18.13 174362 18.13 down up incorrect
AEHL.US Antelope Enterprise Holdings Limited 20200303 0 0.5231 0.56 0.519 0.5497 77921 1.6491 up up correct
AEHR.US Aehr Test Systems 20200303 0 2.24 2.24 2.07 2.11 95791 2.11 down down correct
AEIS.US Advanced Energy Industries Inc 20200303 0 59.79 61.57 58.51 59.62 536387 59.3651 down down correct
AEMD.US Aethlon Medical Inc 20200303 0 2.42 2.6301 2.35 2.36 560255 2.36 down down correct
AEP.US American Electric Power Company Inc 20200303 0 95 97.8025 94.05 95.45 6823018 89.8377 up up correct
AEPPL.US American Electric Power Company Inc. Corporate Unit 20200303 0 55.52 55.87 54.656 55.08 117700 48.6597 down down correct
AERI.US Aerie Pharmaceuticals Inc 20200303 0 17.76 18.47 16.72 17.01 719125 17.01 down up incorrect
AESE.US Allied Esports Entertainment Inc 20200303 0 2.82 2.82 2.51 2.51 12146 2.51 down up incorrect
AEY.US ADDvantage Technologies Group Inc 20200303 0 4.3 4.35 3.8 4 455195 4 down down correct
AEYE.US AudioEye Inc 20200303 0 3.96 4.02 3.54 3.82 18834 3.82 down down correct
AEZS.US Aeterna Zentaris Inc 20200303 0 0.769 0.8778 0.743 0.78 448594 0.78 up up correct
AFBI.US Affinity Bancshares Inc 20200303 0 12.3503 12.3568 12.2114 12.24 1212 12.24 down down correct
AFIN.US American Finance Trust Inc 20200303 0 10.72 11.2 10.52 10.71 651635 9.1223 down down correct
AFINP.US American Finance Trust Inc 20200303 0 25.19 25.765 24.92 25.05 75300 21.7864 down down correct
AFMD.US Affimed N.V 20200303 0 2.41 2.51 2.32 2.4 570524 2.4 down down correct
AFYA.US Afya Limited 20200303 0 24.7 25.62 24.59 25.13 695428 25.13 up up correct
AGBA.US AGBA Acquisition Limited 20200303 0 10.12 10.12 10.12 10.12 165000 10.12
AGEN.US Agenus Inc 20200303 0 2.65 2.75 2.475 2.5 2496020 2.5 down down correct
AGFS.US AgroFresh Solutions Inc 20200303 0 2.16 2.185 2.03 2.09 69680 2.09 down down correct
AGIO.US Agios Pharmaceuticals Inc 20200303 0 49.53 49.86 46.56 46.78 701066 46.78 down up incorrect
AGLE.US Aeglea BioTherapeutics Inc 20200303 0 6.81 6.87 6.31 6.43 86344 6.43 down down correct
AGMH.US AGM Group Holdings Inc 20200303 0 15.22 15.23 15.18 15.21 3097 15.21 down up incorrect
AGNC.US AGNC Investment Corp 20200303 0 18.12 18.65 17.68 17.88 10664670 15.0951 down up incorrect
AGNCM.US AGNC Investment Corp 20200303 0 25.35 25.7673 25.1101 25.3 56097 22.2701 down down correct
AGNCN.US AGNC Investment Corp 20200303 0 25.54 25.92 25.475 25.6 45327 22.552 up up correct
AGNCO.US AGNC Investment Corp 20200303 0 25.15 25.48 25.15 25.25 32709 22.3521 up up correct
AGNCP.US AGNC Investment Corp. 20200303 0 24.21 24.64 24.15 24.26 243726 21.6753 up up correct
AGRX.US Agile Therapeutics Inc 20200303 0 2.57 2.6 2.3 2.32 4428058 2.32 down down correct
AGTC.US Applied Genetic Technologies Corporation 20200303 0 4.89 5.09 4.58 4.75 362456 4.75 down down correct
AGYS.US Agilysys Inc 20200303 0 32.79 32.98 30.03 30.23 754191 30.23 down down correct
AHCO.US AdaptHealth Corp 20200303 0 16.34 16.38 16.03 16.35 69808 16.35 up down incorrect
AHPI.US Allied Healthcare Products Inc 20200303 0 13.11 24.39 11.06 20 6241831 20 up up correct
AIH.US Aesthetic Medical International Holdings Group Limited 20200303 0 8.17 8.7208 8.01 8.27 214881 8.27 up down incorrect
AIHS.US Senmiao Technology Limited 20200303 0 0.52 0.55 0.501 0.5301 36835 0.5301 up up correct
AIKI.US AIkido Pharma Inc 20200303 0 0.8091 0.8112 0.7517 0.7715 3611661 0.7715 down up incorrect
AIMC.US Altra Industrial Motion Corp 20200303 0 30.34 31.115 28.55 28.66 405033 28.1107 down down correct
AINV.US Apollo Investment Corporation 20200303 0 15.95 16.12 15.51 15.69 1180932 12.0679 down up incorrect
AIRG.US Airgain Inc 20200303 0 8.01 8.28 7.9 8.02 36949 8.02 up up correct
AIRT.US Air T Inc 20200303 0 18.5 18.5 18.5 18.5 403 18.5
AIRTP.US Air T Inc 20200303 0 24.8 24.8 24.4 24.7 500 21.3549 down up incorrect
AKAM.US Akamai Technologies Inc 20200303 0 90.53 93.09 89.15 90.28 2616485 90.28 down down correct
AKBA.US Akebia Therapeutics Inc 20200303 0 9.09 9.52 8.7 8.94 2246660 8.94 down down correct
AKRO.US Akero Therapeutics Inc 20200303 0 23 23.49 22.43 22.72 132594 22.72 down down correct
AKTS.US Akoustis Technologies Inc 20200303 0 7.14 7.3 6.82 6.83 501970 6.83 down up incorrect
AKTX.US Akari Therapeutics Plc 20200303 0 1.93 1.94 1.88 1.91 81347 1.91 down down correct
ALACR.US Alberton Acquisition Corporation RT 20200303 0 0.2 0.2 0.2 0.2 1000 0.2
ALBO.US Albireo Pharma Inc 20200303 0 24.59 25.54 23.24 23.27 109666 23.27 down down correct
ALCO.US Alico Inc 20200303 0 33.42 33.715 32.675 32.72 11894 31.1272 down down correct
ALDX.US Aldeyra Therapeutics Inc 20200303 0 3.8 3.87 3.58 3.63 154102 3.63 down down correct
ALEC.US Alector Inc 20200303 0 28.28 28.87 27.46 28.2 495521 28.2 down down correct
ALGN.US Align Technology Inc 20200303 0 229.44 238.68 222 224.56 1065364 224.56 down up incorrect
ALGT.US Allegiant Travel Company 20200303 0 139.16 141.9461 130.1838 131.93 363404 131.93 down down correct
ALIM.US Alimera Sciences Inc 20200303 0 6.96 7.165 6.49 6.51 65413 6.51 down up incorrect
ALJJ.US ALJ Regional Holdings Inc 20200303 0 0.865 1 0.852 1 26140 1 up down incorrect
ALKS.US Alkermes plc 20200303 0 21.02 21.46 19.77 20.06 3179171 20.06 down down correct
ALLK.US Allakos Inc 20200303 0 65.26 65.61 63.03 63.66 247404 63.66 down down correct
ALLO.US Allogene Therapeutics Inc 20200303 0 27.51 28.04 27.05 27.51 621207 27.51
ALLT.US Allot Ltd 20200303 0 10.9 11.04 10.33 10.41 186618 10.41 down up incorrect
ALNA.US Allena Pharmaceuticals Inc 20200303 0 2.09 2.15 2 2.02 117417 2.02 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20200303 0 115.82 116.08 108.9601 111.42 569770 111.42 down down correct
ALOT.US AstroNova Inc 20200303 0 11.3 11.775 10.95 11.21 25725 11.1078 down down correct
ALPN.US Alpine Immune Sciences Inc 20200303 0 3.2 3.24 3.0151 3.24 12643 3.24 up down incorrect
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20200303 0 0.076 0.085 0.07 0.083 879352 0.083 up up correct
ALRM.US Alarm.com Holdings Inc 20200303 0 49.82 50.75 46.97 48.01 600594 48.01 down down correct
ALRN.US Aileron Therapeutics Inc 20200303 0 0.594 0.605 0.58 0.5877 51440 0.5877 down down correct
ALRS.US Alerus Financial Corporation 20200303 0 20.88 20.95 19.1 19.6 43030 18.6498 down down correct
ALT.US Altimmune Inc 20200303 0 2.9 3.5078 2.5 3.26 5880521 3.26 up up correct
ALTM.US Altus Midstream Company 20200303 0 1.5 1.68 1.44 1.47 30204 26.7707 down up incorrect
ALTO.US Alto Ingredients Inc 20200303 0 0.45 0.72 0.45 0.5499 7698290 0.5499 up up correct
ALTR.US Altair Engineering Inc 20200303 0 35.04 35.63 33.56 34.32 216200 34.32 down down correct
ALYA.US Alithya Group Inc 20200303 0 2.57 2.8 2.57 2.8 1899 2.8 up up correct
AMAL.US Amalgamated Financial Corp 20200303 0 16.99 16.99 15.86 16.11 93596 15.478 down down correct
AMAT.US Applied Materials Inc 20200303 0 59.97 61.38 57.56 58.04 14036620 57.0424 down down correct
AMBA.US Ambarella Inc 20200303 0 60.37 61.79 58 58.11 820450 58.11 down down correct
AMCX.US AMC Networks Inc 20200303 0 31.08 31.34 29.09 30.01 1054420 30.01 down down correct
AMD.US Advanced Micro Devices Inc 20200303 0 49.03 50.2 45.67 46.75 141972288 46.75 down down correct
AMED.US Amedisys Inc 20200303 0 176.12 180.59 166.75 168.33 301952 168.33 down down correct
AMEH.US Apollo Medical Holdings Inc 20200303 0 17.6 17.6 16.37 16.47 81057 16.47 down down correct
AMGN.US Amgen Inc 20200303 0 210.34 216.16 202.66 204.42 3975261 194.3221 down down correct
AMKR.US Amkor Technology Inc 20200303 0 10.57 10.86 10.19 10.32 1446486 10.2197 down down correct
AMNB.US American National Bankshares Inc 20200303 0 31.16 31.99 31.09 31.49 15150 29.3014 up up correct
AMOT.US Allied Motion Technologies Inc 20200303 0 39.22 39.87 37.5 37.94 25197 25.1355 down down correct
AMPG.US AmpliTech Group Inc 20200303 0 0.0621 0.0621 0.061 0.061 91500 1.22 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20200303 0 15.81 16.28 15.36 15.73 674427 15.73 down down correct
AMRK.US A 20200303 0 9.07 9.19 8.92 8.98 10986 8.1592 down down correct
AMRN.US Amarin Corporation plc 20200303 0 16.18 16.47 15.37 15.54 7783249 15.54 down down correct
AMRS.US Amyris Inc 20200303 0 3.5 3.55 3.175 3.29 2549656 3.29 down down correct
AMSC.US American Superconductor Corporation 20200303 0 7.29 7.58 7.01 7.19 252685 7.19 down up incorrect
AMSF.US AMERISAFE Inc 20200303 0 68.17 68.92 66.45 67.1 80699 57.1075 down down correct
AMSWA.US American Software Inc 20200303 0 16.36 16.95 15.9538 16.05 119452 15.4272 down down correct
AMTB.US Amerant Bancorp Inc 20200303 0 18.72 18.73 18.25 18.34 34727 18.3086 down down correct
AMTBB.US Amerant Bancorp Inc 20200303 0 14.4 14.4 14.2 14.2 432 14.2 down down correct
AMTX.US Aemetis Inc 20200303 0 0.7165 0.75 0.7165 0.7499 13795 0.7499 up up correct
AMWD.US American Woodmark Corporation 20200303 0 89.37 92.4265 86.14 86.83 183795 86.83 down up incorrect
AMZN.US Amazon.com Inc 20200303 0 1975.37 1996.33 1888.09 1908.99 7534491 1908.99 down down correct
ANAB.US AnaptysBio Inc 20200303 0 17.11 17.89 16.69 17.31 686305 17.31 up up correct
ANAT.US American National Group Inc 20200303 0 100.79 102.15 98.01 99.43 65630 93.4953 down down correct
ANDE.US The Andersons Inc 20200303 0 18.88 19.45 17.96 18.17 207569 17.1716 down down correct
ANGI.US Angi Inc 20200303 0 7.23 7.46 6.9 6.95 2174317 6.95 down down correct
ANGO.US AngioDynamics Inc 20200303 0 11.75 11.99 11.31 11.37 375244 11.37 down down correct
ANIK.US Anika Therapeutics Inc 20200303 0 42.29 42.795 41.42 42.15 301781 42.15 down down correct
ANIP.US ANI Pharmaceuticals Inc 20200303 0 43.39 45.8 43 44.96 237654 44.96 up up correct
ANIX.US Anixa Biosciences Inc 20200303 0 3.05 3.05 2.78 2.91 58893 2.91 down down correct
ANPC.US AnPac Bio 20200303 0 9.84 9.84 8.91 9.25 2393 9.25 down up incorrect
ANSS.US ANSYS Inc 20200303 0 256.98 261.87 246.66 249.07 811245 249.07 down down correct
ANTE.US AirNet Technology Inc 20200303 0 0.92 0.96 0.92 0.96 13847 0.96 up up correct
ANY.US Sphere 3D Corp 20200303 0 0.7166 0.7839 0.6944 0.74 51236 0.74 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20200303 0 10.79 10.8 10.44 10.56 118790 10.56 down down correct
APA.US APA Corporation 20200303 0 25.7 26.57 24.75 24.99 7364266 24.6425 down down correct
APDN.US Applied DNA Sciences Inc 20200303 0 4.55 4.99 4.26 4.78 1702602 4.78 up down incorrect
APEI.US American Public Education Inc 20200303 0 22.65 23.05 21.87 22.56 94232 22.56 down down correct
APEN.US Apollo Endosurgery Inc 20200303 0 2.53 2.59 2.52 2.53 25110 2.53
APLS.US Apellis Pharmaceuticals Inc 20200303 0 36.15 37.59 35.45 36.17 888328 36.17 up up correct
APLT.US Applied Therapeutics Inc 20200303 0 41.74 42.59 40.03 41.59 112418 41.59 down up incorrect
APM.US Aptorum Group Limited 20200303 0 5.67 5.8098 5.4 5.64 30365 5.64 down down correct
APOG.US Apogee Enterprises Inc 20200303 0 31.39 32.305 30.65 31.05 184527 29.637 down down correct
APOP.US Cellect Biotechnology Ltd 20200303 0 2.1 2.1 2.04 2.07 23926 8.28 down down correct
APPF.US AppFolio Inc 20200303 0 118 124.2 115.69 119.99 302774 119.99 up up correct
APPN.US Appian Corporation 20200303 0 47.33 49 45.21 46.88 1729384 46.88 down down correct
APPS.US Digital Turbine Inc 20200303 0 6.28 6.31 5.7 5.84 4456994 5.84 down down correct
APRE.US Aprea Therapeutics Inc 20200303 0 36.49 37.819 33.4 35.39 58912 35.39 down down correct
APTO.US Aptose Biosciences Inc 20200303 0 8.32 8.38 7.81 8.06 627113 8.06 down down correct
APTX.US Aptinyx Inc 20200303 0 3.2 3.2 3.0301 3.07 82857 3.07 down down correct
APVO.US Aptevo Therapeutics Inc 20200303 0 0.3949 0.405 0.381 0.3859 938398 5.4026 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20200303 0 1.28 1.2835 1.28 1.28 2622 1.28
APYX.US Apyx Medical Corporation 20200303 0 6.37 6.92 6.37 6.55 70554 6.55 up up correct
AQB.US AquaBounty Technologies Inc 20200303 0 2.3 2.4 2.12 2.22 239743 2.22 down down correct
AQMS.US Aqua Metals Inc 20200303 0 0.72 0.7499 0.6514 0.7199 189677 0.7199 down down correct
AQST.US Aquestive Therapeutics Inc 20200303 0 3.52 3.79 3.51 3.66 349269 3.66 up up correct
ARAV.US Aravive Inc 20200303 0 8.44 8.7499 8.2 8.29 55261 8.29 down down correct
ARAY.US Accuray Incorporated 20200303 0 2.97 3.19 2.97 3.06 684144 3.06 up up correct
ARCB.US ArcBest Corporation 20200303 0 20.94 21.5 19.925 20.15 314036 19.8847 down down correct
ARCC.US Ares Capital Corporation 20200303 0 17.83 18.14 17.47 17.69 5039245 14.6376 down down correct
ARCE.US Arco Platform Limited 20200303 0 53.1 56.93 52.99 55.98 307132 55.98 up down incorrect
ARCT.US Arcturus Therapeutics Holdings Inc 20200303 0 14.22 14.88 14.0313 14.5 97259 14.5 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20200303 0 7.4 7.4 6.7617 7.25 9324 7.25 down up incorrect
ARDX.US Ardelyx Inc 20200303 0 7.19 7.41 6.87 6.95 750261 6.95 down down correct
AREC.US American Resources Corporation 20200303 0 0.8 0.82 0.71 0.75 73965 0.75 down down correct
ARGX.US argenx SE 20200303 0 148.23 151.9 146.555 147.36 156451 147.36 down down correct
ARKO.US Arko Corp 20200303 0 10.21 10.21 10.21 10.21 112 10.21
ARKOW.US Arko Corp 20200303 0 1.75 1.75 1.7 1.7 1000 1.7 down up incorrect
ARKR.US Ark Restaurants Corp 20200303 0 21 21 20 20.13 7664 19.8205 down down correct
ARLP.US Alliance Resource Partners L.P 20200303 0 7.15 7.19 6.65 6.73 475168 6.4203 down down correct
ARNA.US Arena Pharmaceuticals Inc 20200303 0 46.67 48.22 46.1702 46.94 683089 46.94 up up correct
AROW.US Arrow Financial Corporation 20200303 0 32.96 33.4918 32.18 32.53 23695 30.7659 down down correct
ARQT.US Arcutis Biotherapeutics Inc 20200303 0 27.5 28.84 26.5 27.47 242820 27.47 down up incorrect
ARTL.US Artelo Biosciences Inc 20200303 0 1.41 1.41 1.1723 1.2027 39847 1.2027 down down correct
ARTLW.US Artelo Biosciences Inc 20200303 0 0.3001 0.3001 0.29 0.29 5366 0.29 down up incorrect
ARTNA.US Artesian Resources Corporation 20200303 0 34.75 35.1336 34.3 34.84 32273 33.2348 up up correct
ARTW.US Art's 20200303 0 2.1 2.1 2.07 2.07 287 2.07 down down correct
ARVL.US Arrival 20200303 0 9.92 9.92 9.9 9.9 57400 9.9 down down correct
ARVN.US Arvinas Inc 20200303 0 48.54 51.16 47.82 48.18 212565 48.18 down up incorrect
ARWR.US Arrowhead Pharmaceuticals Inc 20200303 0 35.7 37.15 34.77 35.15 1443525 35.15 down down correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20200303 0 24.73 24.73 24.73 24.73 0 21.0392
ASLE.US AerSale Corporation 20200303 0 10.1764 10.18 10.16 10.18 2952 10.18 up up correct
ASLEW.US AerSale Corporation 20200303 0 0.7 0.7 0.7 0.7 1000 0.7
ASLN.US ASLAN Pharmaceuticals Limited 20200303 0 1.93 1.9499 1.7618 1.88 173891 1.88 down down correct
ASMB.US Assembly Biosciences Inc 20200303 0 19.07 19.38 17.55 17.92 166178 17.92 down up incorrect
ASML.US ASML Holding N.V 20200303 0 292.93 296.85 282.2187 284.3 1916511 280.2297 down down correct
ASPS.US Altisource Portfolio Solutions S.A 20200303 0 16.21 16.38 15.73 15.93 71891 15.93 down down correct
ASPU.US Aspen Group Inc 20200303 0 8.84 9.08 8.7 8.97 69155 8.97 up down incorrect
ASRT.US Assertio Holdings Inc 20200303 0 1.14 1.14 1.04 1.05 915390 4.2 down down correct
ASRV.US AmeriServ Financial Inc 20200303 0 3.98 4 3.96 3.98 104512 3.7823
ASTC.US Astrotech Corporation 20200303 0 1.66 1.77 1.6 1.76 20251 1.76 up up correct
ASTE.US Astec Industries Inc 20200303 0 39.23 39.93 36.9 37.82 204020 37.1194 down down correct
ASTS.US AST SpaceMobile Inc 20200303 0 9.98 9.98 9.98 9.98 0 9.98
ASUR.US Asure Software Inc 20200303 0 8.22 8.31 7.62 7.78 88649 7.78 down down correct
ASYS.US Amtech Systems Inc 20200303 0 4.95 5.08 4.83 4.9 88882 4.9 down up incorrect
ATAX.US America First Multifamily Investors L.P 20200303 0 7.59 7.72 7.34 7.41 213576 6.6113 down down correct
ATCX.US Atlas Technical Consultants Inc 20200303 0 9.34 10.03 9.2639 10.03 4281 10.03 up up correct
ATEC.US Alphatec Holdings Inc 20200303 0 6.37 6.5799 5.8 5.84 671254 5.84 down down correct
ATER.US Aterian Inc 20200303 0 3.51 3.63 3.17 3.551 10100 3.551 up up correct
ATEX.US Anterix Inc 20200303 0 48.27 49.585 47.3 48 86143 48 down down correct
ATHE.US Alterity Therapeutics Limited 20200303 0 0.561 0.6 0.5603 0.595 4933 0.595 up up correct
ATHX.US Athersys Inc 20200303 0 1.19 1.3 1.19 1.22 789570 1.22 up up correct
ATIF.US ATIF Holdings Limited 20200303 0 1.88 2.28 1.82 2.1 185137 2.1 up up correct
ATLC.US Atlanticus Holdings Corporation 20200303 0 12.76 13.26 12.11 13.17 24564 13.17 up down incorrect
ATLO.US Ames National Corporation 20200303 0 26.28 26.75 26.25 26.64 14287 24.6057 up down incorrect
ATMH.US All Things Mobile Analytic Inc 20200303 0 0.0013 0.0014 0.0013 0.0013 34630 0.0013
ATNI.US ATN International Inc 20200303 0 54.92 57.38 53.8 56.12 81168 54.7738 up up correct
ATNX.US Athenex Inc 20200303 0 12.79 13.17 12.66 12.9 753879 12.9 up up correct
ATOM.US Atomera Incorporated 20200303 0 4.58 4.8 4.5486 4.75 63183 4.75 up up correct
ATOS.US Atossa Therapeutics Inc 20200303 0 1.25 1.28 1.25 1.2598 28789 1.2598 up up correct
ATRA.US Atara Biotherapeutics Inc 20200303 0 13 13.44 11.99 12.45 665558 12.45 down down correct
ATRC.US AtriCure Inc 20200303 0 39.03 39.8 37.61 38.22 201512 38.22 down down correct
ATRI.US Atrion Corporation 20200303 0 656.3 656.3 620.11 625.76 3123 612.5561 down down correct
ATRO.US Astronics Corporation 20200303 0 20.29 21.29 19.59 19.66 269950 19.66 down down correct
ATRS.US Antares Pharma Inc 20200303 0 3.45 3.53 3.095 3.11 2636682 3.11 down down correct
ATSG.US Air Transport Services Group Inc 20200303 0 19.41 19.48 17.55 17.55 1787627 17.55 down up incorrect
ATVI.US Activision Blizzard Inc 20200303 0 60.56 61.82 58.14 58.75 9825852 58.0849 down down correct
ATXI.US Avenue Therapeutics Inc 20200303 0 8.77 9.39 8.56 8.59 97233 8.59 down down correct
ATXS.US Astria Therapeutics Inc 20200303 0 31.38 32.316 29.58 30.18 17183 30.18 down down correct
ATY.US AcuityAds Holdings Inc. Common Shares 20200303 0 1.29 1.29 1.169 1.169 20700 1.169 down up incorrect
AUB.US Atlantic Union Bankshares Corporation 20200303 0 30.25 30.62 28.95 29.01 434561 27.3385 down down correct
AUBN.US Auburn National Bancorporation Inc 20200303 0 55.6 55.6 55.6 55.6 718 52.9286
AUDC.US AudioCodes Ltd 20200303 0 22.95 23.23 22 22.49 458869 22.1643 down down correct
AUID.US Ipsidy Inc. Common Stock 20200303 0 2.1 2.7 2.1 2.4 1549 2.4 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20200303 0 18.2 18.6 17.7 17.96 997966 17.96 down up incorrect
AUTL.US Autolus Therapeutics plc 20200303 0 8.65 9.62 8.4 8.91 330744 8.91 up up correct
AUTO.US AutoWeb Inc 20200303 0 1.89 2.18 1.89 1.95 22963 1.95 up up correct
AVAV.US AeroVironment Inc 20200303 0 54.54 55.97 53.32 53.59 349963 53.59 down down correct
AVCO.US Avalon GloboCare Corp 20200303 0 1.5 1.53 1.47 1.48 89943 1.48 down down correct
AVCTW.US AVCTW 20200303 0 0.16 0.23 0.14 0.17 220940 0.17 up up correct
AVDL.US Avadel Pharmaceuticals plc 20200303 0 10.75 10.75 9.79 10.15 1210219 10.15 down up incorrect
AVEO.US AVEO Pharmaceuticals Inc 20200303 0 4.7 4.79 4.36 4.38 161725 4.38 down down correct
AVGO.US Broadcom Inc 20200303 0 284.65 288.48 271.57 274.25 2992968 254.7068 down down correct
AVGOP.US Broadcom Inc 20200303 0 1089.8 1089.8 1056.2 1057.9301 18200 937.7594 down down correct
AVGR.US Avinger Inc 20200303 0 0.608 0.63 0.5608 0.5796 216012 0.5796 down down correct
AVID.US Avid Technology Inc 20200303 0 7.15 7.53 7.15 7.22 217799 7.22 up up correct
AVNW.US Aviat Networks Inc 20200303 0 12.34 12.34 11.85 12.01 3269 6.005 down down correct
AVRO.US AVROBIO Inc 20200303 0 20.69 21.6362 19.61 20.33 338235 20.33 down down correct
AVT.US Avnet Inc 20200303 0 31.3 32.29 30.67 30.94 811054 29.5665 down up incorrect
AVTX.US Avalo Therapeutics Inc 20200303 0 3.37 3.43 3 3.08 123500 3.08 down down correct
AVXL.US Anavex Life Sciences Corp 20200303 0 4.16 4.39 4.07 4.23 1519205 4.23 up down incorrect
AWH.US Aspira Women's Health Inc 20200303 0 0.872 0.896 0.8512 0.8813 40207 0.8813 up up correct
AWRE.US Aware Inc 20200303 0 3.01 3.01 2.93 2.97 18389 2.97 down down correct
AXAS.US Abraxas Petroleum Corporation 20200303 0 0.219 0.22 0.2049 0.2059 91589 4.118 down down correct
AXDX.US Accelerate Diagnostics Inc 20200303 0 13.25 13.78 12.17 12.62 374320 12.62 down down correct
AXGN.US AxoGen Inc 20200303 0 11.99 12.455 11.27 11.67 397726 11.67 down down correct
AXLA.US Axcella Health Inc 20200303 0 4 4 3.33 3.38 27228 3.38 down down correct
AXNX.US Axonics Inc 20200303 0 37.02 37.61 35.54 36.37 728617 36.37 down up incorrect
AXON.US Axon Enterprise Inc 20200303 0 82.7 83.48 77.27 78.1 941065 78.1 down down correct
AXSM.US Axsome Therapeutics Inc 20200303 0 89.63 91.75 84.51 85.55 529506 85.55 down down correct
AXTI.US AXT Inc 20200303 0 3.45 3.52 3.37 3.42 130361 3.42 down down correct
AY.US Atlantica Sustainable Infrastructure plc 20200303 0 29.12 30.35 28.5753 28.82 637233 25.9966 down down correct
AYRO.US Ayro Inc 20200303 0 0.34 0.3684 0.3302 0.34 11984 3.3995
AYTU.US Aytu Biopharma Inc 20200303 0 0.56 0.63 0.5325 0.56 182060 5.6
AZN.US AstraZeneca PLC 20200303 0 46.48 46.65 45.1228 45.52 4247833 43.9505 down up incorrect
AZPN.US Aspen Technology Inc 20200303 0 109.03 110.2 104.85 106.78 703117 106.78 down down correct
AZRX.US AzurRx BioPharma Inc 20200303 0 0.8 0.8465 0.7911 0.8101 9475 8.101 up up correct
BAND.US Bandwidth Inc 20200303 0 64.23 64.94 60.755 61.33 540125 61.33 down down correct
BANF.US BancFirst Corporation 20200303 0 53.39 53.75 50.92 51 154216 48.5807 down up incorrect
BANR.US Banner Corporation 20200303 0 47.39 48.25 45.8903 46.31 345970 43.3611 down down correct
BANX.US StoneCastle Financial Corp 20200303 0 20.75 20.75 20.205 20.36 22248 17.6827 down down correct
BATRA.US The Liberty Braves Group 20200303 0 26.26 26.62 25.905 26.1 117195 26.1 down down correct
BATRK.US The Liberty Braves Group 20200303 0 26.15 26.61 25.77 26.17 122491 26.17 up up correct
BBBY.US Bed Bath & Beyond Inc 20200303 0 10.28 10.5 9.625 9.91 10633780 9.6898 down down correct
BBCP.US Concrete Pumping Holdings Inc 20200303 0 5.73 5.74 5.62 5.69 72324 5.69 down down correct
BBGI.US Beasley Broadcast Group Inc 20200303 0 3.1748 3.31 3.1748 3.31 13530 3.2253 up down incorrect
BBI.US Brickell Biotech Inc 20200303 0 2.9 2.98 2.78 2.87 107657 2.87 down down correct
BBIG.US Vinco Ventures Inc 20200303 0 1.99 2 1.76 1.8 34940 1.8 down down correct
BBIO.US BridgeBio Pharma Inc 20200303 0 32.19 33.42 31.065 32.59 479682 32.59 up up correct
BBQ.US BBQ Holdings Inc 20200303 0 4.4212 4.4212 4.3 4.34 1803 4.34 down down correct
BBSI.US Barrett Business Services Inc 20200303 0 60.24 61.176 57.32 57.68 40579 55.5157 down down correct
BCBP.US BCB Bancorp Inc 20200303 0 12.02 12.02 11.4 11.51 54601 10.5229 down down correct
BCDA.US BioCardia Inc 20200303 0 3.75 4.6031 3.7 4.3969 26689 4.3969 up up correct
BCEL.US Atreca Inc 20200303 0 23.01 24.53 22.28 22.99 183287 22.99 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20200303 0 6.95 7 6.5 6.72 502086 6.72 down down correct
BCML.US BayCom Corp 20200303 0 21.42 21.7175 19.65 19.99 38090 19.99 down down correct
BCOR.US Blucora Inc 20200303 0 18.14 18.66 17.3 17.4 306479 17.4 down down correct
BCOV.US Brightcove Inc 20200303 0 7.85 8 7.61 7.66 206867 7.66 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20200303 0 8.1687 8.7386 8.1687 8.7386 4869 8.7386 up up correct
BCPC.US Balchem Corporation 20200303 0 96.68 99.6227 94.1 95.18 99637 94.3229 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20200303 0 3.25 3.27 2.935 3.14 7389752 3.14 down down correct
BCTX.US BriaCell Therapeutics Corp 20200303 0 15.1 15.29 15.1 15.29 476 15.29 up up correct
BCYC.US Bicycle Therapeutics plc 20200303 0 13.2 14.7492 13.1 13.85 33494 13.85 up up correct
BDREX.US BDREX 20200303 0 10.57 10.57 10.57 10.57 0 1.9324
BDRWX.US BDRWX 20200303 0 10.57 10.57 10.57 10.57 0 1.9214
BDSI.US BioDelivery Sciences International Inc 20200303 0 5.05 5.07 4.79 4.91 1522157 4.91 down down correct
BDTX.US Black Diamond Therapeutics Inc 20200303 0 30.3 34.28 28.51 30 278825 30 down down correct
BEAM.US Beam Therapeutics Inc 20200303 0 23.11 24.63 22.76 23.51 365700 23.51 up down incorrect
BECN.US Beacon Roofing Supply Inc 20200303 0 31.11 32.38 29.76 30 563924 30 down down correct
BEEM.US Beam Global 20200303 0 9.75 10.2 9.505 10.2 99302 10.2 up up correct
BEEMW.US Beam Global 20200303 0 4 4.59 3.7694 4.5 9884 4.5 up up correct
BELFA.US Bel Fuse Inc 20200303 0 10.08 10.3 9.94 9.97 3445 9.6295 down down correct
BELFB.US Bel Fuse Inc 20200303 0 11.21 11.55 10.45 10.73 50198 10.3046 down down correct
BFC.US Bank First Corporation 20200303 0 63.65 63.65 60.2 61.03 11846 59.2475 down down correct
BFIIW.US BurgerFi International LLC 20200303 0 0.2829 0.2829 0.2829 0.2829 500 0.2829
BFIN.US BankFinancial Corporation 20200303 0 11.55 11.695 11.35 11.35 40290 10.5244 down down correct
BFST.US Business First Bancshares Inc 20200303 0 23.96 24.38 22.97 23.18 15241 22.2778 down down correct
BGCP.US BGC Partners Inc 20200303 0 4.86 5.015 4.73 4.79 1854469 4.7034 down down correct
BGFDX.US BGFDX 20200303 0 23.98 23.98 23.98 23.98 0 22.3088
BGFLX.US BGFLX 20200303 0 23.98 23.98 23.98 23.98 0 22.2374
BGFTX.US BGFTX 20200303 0 23.93 23.93 23.93 23.93 0 22.3323
BGFV.US Big 5 Sporting Goods Corporation 20200303 0 2.3 2.33 2.13 2.2 287010 1.9039 down down correct
BGFVX.US BGFVX 20200303 0 24.99 24.99 24.99 24.99 0 23.7089
BGNE.US BeiGene Ltd 20200303 0 164.06 164.06 153.425 154.63 757329 154.63 down down correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20200303 0 0.9438 1.0199 0.851 0.9899 28934 0.9899 up up correct
BHF.US Brighthouse Financial Inc 20200303 0 37.21 38.17 34.01 34.16 1216700 34.16 down down correct
BHFAL.US Brighthouse Financial Inc 20200303 0 26.18 26.889 26.18 26.39 29003 23.8284 up up correct
BHFAP.US Brighthouse Financial Inc 20200303 0 27.173 27.74 27.1 27.17 23590 24.0383 down down correct
BHTG.US BioHiTech Global Inc 20200303 0 1.71 1.805 1.71 1.805 19644 1.805 up up correct
BIDU.US Baidu Inc 20200303 0 121.4 122.62 115.68 117.97 5499435 117.97 down up incorrect
BIIB.US Biogen Inc 20200303 0 320.28 333 311.87 315.78 2036116 315.78 down up incorrect
BILI.US Bilibili Inc 20200303 0 27.42 27.57 25.85 26.24 5497062 26.24 down down correct
BIMI.US BIMI International Medical Inc 20200303 0 4.55 4.73 4.12 4.35 1373203 4.35 down down correct
BIOC.US Biocept Inc 20200303 0 0.46 0.468 0.4 0.408 2017643 4.08 down down correct
BIOL.US BIOLASE Inc 20200303 0 0.8 0.8 0.7001 0.7421 269036 0.7421 down down correct
BIOX.US Bioceres Crop Solutions Corp 20200303 0 5.69 5.91 5.67 5.91 2500 5.91 up up correct
BITF.US Bitfarms Ltd. Common Stock 20200303 0 0.58 0.59 0.55 0.56 73815 0.56 down down correct
BIVI.US BioVie Inc 20200303 0 3.25 3.25 3.25 3.25 1000 3.25
BJRI.US BJ's Restaurants Inc 20200303 0 33.78 34.97 31.935 32.36 492560 32.2181 down down correct
BKCC.US BlackRock Capital Investment Corporation 20200303 0 4.72 4.78 4.62 4.68 461178 3.6803 down up incorrect
BKEP.US Blueknight Energy Partners L.P 20200303 0 1.12 1.12 1.07 1.1 32062 0.9567 down down correct
BKEPP.US Blueknight Energy Partners L.P 20200303 0 5.255 5.28 5.2 5.2 2592 4.3179 down up incorrect
BKNG.US Booking Holdings Inc 20200303 0 1726.63 1749.99 1646.925 1683.02 704463 1683.02 down up incorrect
BKR.US Baker Hughes Company 20200303 0 17.14 17.4 16.205 16.53 9925014 15.4892 down up incorrect
BKSC.US Bank of South Carolina Corporation 20200303 0 17.24 17.7199 16.8 17.23 20900 16.055 down down correct
BKYI.US BIO 20200303 0 0.58 0.6048 0.56 0.6048 1353 4.8384 up down incorrect
BL.US BlackLine Inc 20200303 0 62.85 63.28 60.99 61.35 760710 61.35 down down correct
BLBD.US Blue Bird Corporation 20200303 0 17.71 17.855 16.75 17.07 156521 17.07 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20200303 0 2 2 2 2 0 2
BLCM.US Bellicum Pharmaceuticals Inc 20200303 0 8.95 9.01 8.36 8.61 51947 8.61 down up incorrect
BLDE.US Blade Air Mobility Inc 20200303 0 9.95 9.95 9.92 9.94 53100 9.94 down down correct
BLDP.US Ballard Power Systems Inc 20200303 0 10.6 10.9028 9.89 10.25 6613358 10.25 down down correct
BLFS.US BioLife Solutions Inc 20200303 0 14.49 14.55 13.64 13.86 142048 13.86 down up incorrect
BLIN.US Bridgeline Digital Inc 20200303 0 1.1 1.1165 1.04 1.04 54357 1.04 down down correct
BLKB.US Blackbaud Inc 20200303 0 69.74 69.97 65.57 67.57 512407 67.57 down down correct
BLMN.US Bloomin' Brands Inc 20200303 0 18.4 18.74 17.77 17.88 1252073 17.88 down down correct
BLNK.US Blink Charging Co 20200303 0 2.46 2.5 2.33 2.41 391024 2.41 down down correct
BLNKW.US BLNKW 20200303 0 0.88 0.9 0.82 0.9 32503 0.9 up up correct
BLPH.US Bellerophon Therapeutics Inc 20200303 0 7.06 7.6245 6.95 7.37 80483 7.37 up up correct
BLRX.US BioLineRx Ltd 20200303 0 1.95 1.95 1.8 1.88 37091 1.88 down down correct
BLU.US BELLUS Health Inc 20200303 0 9.3 9.94 9.26 9.56 226420 9.56 up down incorrect
BLUCX.US Bluestone Community Development Fund 20200303 0 9.98 9.98 9.98 9.98 0 9.4627
BLUE.US bluebird bio Inc 20200303 0 74.1032 75.9573 69.1906 71.1847 911089 46.1041 down down correct
BMRA.US Biomerica Inc 20200303 0 2.8955 2.97 2.88 2.9206 7910 2.9206 up up correct
BMRC.US Bank of Marin Bancorp 20200303 0 39.9 40.715 36.9961 38.03 37821 36.2756 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20200303 0 94.39 95.9 90.71 92.72 1649536 92.72 down down correct
BMTC.US Bryn Mawr Bank Corporation 20200303 0 35.59 35.9599 33.85 34.08 59799 32.2012 down down correct
BNFT.US Benefitfocus Inc 20200303 0 12.12 12.4 11.27 11.42 825320 11.42 down down correct
BNGO.US Bionano Genomics Inc 20200303 0 1.1 1.19 1.06 1.09 1595655 1.09 down up incorrect
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20200303 0 0.22 0.22 0.195 0.2 42869 0.2 down down correct
BNSO.US Bonso Electronics International Inc 20200303 0 2.38 2.57 2.38 2.45 1090 2.45 up up correct
BNTC.US Benitec Biopharma Inc 20200303 0 4.93 5.105 4.7001 4.91 25547 7.365 down up incorrect
BNTX.US BioNTech SE 20200303 0 36.65 40.998 36.6 38.48 297978 38.48 up up correct
BOCH.US Bank of Commerce Holdings 20200303 0 10.38 10.419 10.045 10.12 339493 9.7147 down up incorrect
BOKF.US BOK Financial Corporation 20200303 0 74.46 75.32 71.03 71.8 239571 68.3099 down down correct
BOMN.US Boston Omaha Corporation 20200303 0 19.36 19.53 18.612 18.91 56377 18.91 down down correct
BOOM.US DMC Global Inc 20200303 0 37.08 37.19 36.055 36.33 140470 36.1451 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20200303 0 1.83 1.9199 1.745 1.85 36399 1.85 up up correct
BOTJ.US Bank of the James Financial Group Inc 20200303 0 14.3349 14.3349 13.9 13.9417 1426 12.1549 down down correct
BOXL.US Boxlight Corporation 20200303 0 1.12 1.12 0.9102 0.99 311071 0.99 down down correct
BPMC.US Blueprint Medicines Corporation 20200303 0 56.67 58.43 55.58 57.46 829845 57.46 up down incorrect
BPOP.US Popular Inc 20200303 0 49.96 50.305 47.5 48.26 611864 45.2112 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20200303 0 25.1312 25.5 25.1312 25.5 3306 22.9644 up up correct
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20200303 0 25.65 25.72 25.65 25.72 739 23.593 up up correct
BPRN.US The Bank of Princeton 20200303 0 27.69 27.9665 26.82 27.57 11415 26.5685 down down correct
BPTH.US Bio 20200303 0 5.54 6.44 5.36 6.29 209891 6.29 up up correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20200303 0 17.23 17.42 16.79 16.8 3126000 15.0818 down up incorrect
BPYPN.US Brookfield Property Partners L.P 20200303 0 24.32 24.68 24.25 24.3 170600 21.4823 down down correct
BPYPO.US Brookfield Property Partners L.P 20200303 0 25 25.33 24.6 24.75 76600 21.6023 down up incorrect
BPYPP.US Brookfield Property Partners L.P 20200303 0 25.453 25.75 25.25 25.34 22800 22.5116 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20200303 0 0.21 0.21 0.21 0.21 1170 0.21
BRID.US Bridgford Foods Corporation 20200303 0 19.8 19.8 17.33 17.8 5231 17.8 down down correct
BRKL.US Brookline Bancorp Inc 20200303 0 14.45 14.6 13.99 14.11 423888 13.2052 down down correct
BRKR.US Bruker Corporation 20200303 0 45.6 46.77 44.21 44.91 807573 44.6548 down down correct
BRKS.US Brooks Automation Inc 20200303 0 35.28 36.105 33.44 33.92 357403 33.5211 down down correct
BROG.US Brooge Energy Limited 20200303 0 12.03 13.19 12.0006 12.9 28446 12.9 up up correct
BROGW.US Brooge Energy Limited 20200303 0 1.2 1.2 1.05 1.05 37700 1.05 down down correct
BRP.US BRP Group Inc 20200303 0 16.07 16.67 15.52 16.08 80067 16.08 up down incorrect
BRPM.US B. Riley Principal 150 Merger Corp 20200303 0 8.7 8.7 8.34 8.45 368310 8.45 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20200303 0 0.0003 0.0003 0.0001 0.0002 21287234 0.8 down down correct
BRY.US Berry Corporation 20200303 0 6.3 6.3 5.77 5.87 1281314 5.5019 down down correct
BSBK.US Bogota Financial Corp 20200303 0 10.313 10.35 10.06 10.06 58835 10.06 down down correct
BSET.US Bassett Furniture Industries Incorporated 20200303 0 9.97 10.16 9.52 9.65 45195 9.025 down up incorrect
BSGM.US BioSig Technologies Inc 20200303 0 3.87 3.98 3.69 3.79 210580 3.79 down down correct
BSQR.US BSQUARE Corporation 20200303 0 1.235 1.35 1.2101 1.35 20013 1.35 up up correct
BSRR.US Sierra Bancorp 20200303 0 24.55 24.71 23.85 24.17 53971 22.6379 down down correct
BSVN.US Bank7 Corp 20200303 0 16.75 16.75 15.66 15.66 3469 14.6837 down down correct
BTAI.US BioXcel Therapeutics Inc 20200303 0 32.37 34.3499 30.86 31.4 830875 31.4 down down correct
BTB.US Bit Brother Limited 20200303 0 0.479 0.479 0.4 0.42 91300 0.42 down down correct
BTBT.US Bit Digital Inc 20200303 0 0.4 0.4 0.4 0.4 0 0.4
BTCS.US BTCS Inc. Common Stock 20200303 0 0.12 0.1333 0.11 0.1199 30571 1.199 down down correct
BTCY.US Biotricity Inc. Common Stock 20200303 0 1.32 1.47 1.3 1.4 79500 1.4 up down incorrect
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20200303 0 2.3 2.3 1.85 2.17 5174 4.34 down down correct
BUSE.US First Busey Corporation 20200303 0 22.7 22.89 21.7 21.85 192182 20.249 down down correct
BVXV.US BiondVax Pharmaceuticals Ltd 20200303 0 9.09 9.09 8.08 8.5104 23652 8.5104 down down correct
BWAY.US BrainsWay Ltd 20200303 0 10.79 10.93 10.75 10.75 20571 10.75 down up incorrect
BWB.US Bridgewater Bancshares Inc 20200303 0 12.6 12.75 12.26 12.47 72823 12.47 down down correct
BWEN.US Broadwind Inc 20200303 0 2.01 2.0201 1.95 2 32701 2 down down correct
BWFG.US Bankwell Financial Group Inc 20200303 0 28.08 28.27 26.9736 27.2 22549 25.8559 down up incorrect
BWMX.US Betterware de Mexico S.A.B. de C.V 20200303 0 9.3 9.5 9.3 9.3 10100 8.3555
BXRX.US Baudax Bio Inc 20200303 0 7 7.08 6.32 6.5 386148 6.5 down down correct
BYFC.US Broadway Financial Corporation 20200303 0 1.42 1.47 1.4 1.47 1090 1.47 up up correct
BYND.US Beyond Meat Inc 20200303 0 101.6 101.6688 94.63 95.43 9611924 95.43 down up incorrect
BYRN.US Byrna Technologies Inc 20200303 0 2.218 2.218 2 2.2 5150 2.2 down down correct
BYSI.US BeyondSpring Inc 20200303 0 15.84 15.87 14.57 14.82 43521 14.82 down down correct
BZUN.US Baozun Inc 20200303 0 31.79 32.44 30.5 31.16 1106009 31.16 down down correct
CAAS.US China Automotive Systems Inc 20200303 0 2.11 2.204 2.11 2.2 7198 2.2 up up correct
CABA.US Cabaletta Bio Inc 20200303 0 15.1 15.77 14.34 15.49 33182 15.49 up up correct
CAC.US Camden National Corporation 20200303 0 43.08 43.14 41.69 41.88 126199 39.3544 down up incorrect
CACC.US Credit Acceptance Corporation 20200303 0 400.12 423.39 400 421.17 271915 421.17 up down incorrect
CADCX.US CADCX 20200303 0 25.57 25.57 25.57 25.57 0 23.2262
CADE.US PA 20200303 0 25.46 26.08 25.46 25.6791 37607 23.4226 up up correct
CADEX.US CADEX 20200303 0 25.61 25.61 25.61 25.61 0 23.3776
CADFX.US CION Ares Diversified Credit Fund W 20200303 0 25.68 25.68 25.68 25.68 0 23.347
CADUX.US CADUX 20200303 0 25.61 25.61 25.61 25.61 0 23.279
CADWX.US CADWX 20200303 0 25.59 25.59 25.59 25.59 0 23.5027
CAKE.US The Cheesecake Factory Incorporated 20200303 0 35.94 36.79 34.32 34.65 1371997 34.2543 down down correct
CALA.US Calithera Biosciences Inc 20200303 0 6.84 6.9426 6.2684 6.45 424134 6.45 down down correct
CALB.US California BanCorp 20200303 0 19.05 19.05 17.75 17.8 17732 17.8 down down correct
CALM.US Cal 20200303 0 36.32 36.84 35.24 35.91 381904 35.8777 down down correct
CAMP.US CalAmp Corp 20200303 0 9.86 10.07 9.51 9.735 254630 9.735 down up incorrect
CAMT.US Camtek Ltd 20200303 0 10.54 10.69 10.015 10.1 111718 10.1 down down correct
CAN.US Canaan Inc 20200303 0 5.02 5.28 4.83 4.9 291904 4.9 down down correct
CAPR.US Capricor Therapeutics Inc 20200303 0 1.12 1.19 1.115 1.14 146249 1.14 up up correct
CAR.US Avis Budget Group Inc 20200303 0 32.41 32.9 29.76 29.93 2168919 29.93 down up incorrect
CARA.US Cara Therapeutics Inc 20200303 0 15.62 15.9999 14.73 14.84 373722 14.84 down down correct
CARE.US Carter Bankshares Inc 20200303 0 17.24 17.47 16.05 16.37 52400 16.37 down down correct
CARG.US CarGurus Inc 20200303 0 24.92 25.64 23.78 24.03 1502030 24.03 down down correct
CARV.US Carver Bancorp Inc 20200303 0 2.25 2.25 2.0865 2.14 39889 2.14 down down correct
CASA.US Casa Systems Inc 20200303 0 3.37 3.47 3.2 3.33 484252 3.33 down down correct
CASH.US Meta Financial Group Inc 20200303 0 34.18 34.44 32.9 33.34 259967 32.9462 down down correct
CASI.US CASI Pharmaceuticals Inc 20200303 0 1.83 1.97 1.78 1.79 268505 1.79 down down correct
CASS.US Cass Information Systems Inc 20200303 0 47.65 48.42 45.97 46.48 38773 44.4586 down down correct
CASY.US Casey's General Stores Inc 20200303 0 163.94 166.98 161.99 163.53 455205 161.4544 down down correct
CATB.US Catabasis Pharmaceuticals Inc 20200303 0 5.23 5.3857 4.93 5.03 103104 30.18 down up incorrect
CATC.US Cambridge Bancorp 20200303 0 69.98 69.98 68 69.6 33951 65.8276 down down correct
CATY.US Cathay General Bancorp 20200303 0 31.92 32.22 30.41 30.53 409207 28.8297 down down correct
CBAN.US Colony Bankcorp Inc 20200303 0 14.7 14.7 13.6 13.87 44178 13.1819 down down correct
CBAT.US CBAK Energy Technology Inc 20200303 0 0.53 0.584 0.504 0.5787 18583 0.5787 up up correct
CBAY.US CymaBay Therapeutics Inc 20200303 0 1.74 1.8484 1.69 1.79 3728620 1.79 up down incorrect
CBFV.US CB Financial Services Inc 20200303 0 28.9677 28.9677 28.27 28.27 14764 25.9567 down down correct
CBIO.US Catalyst Biosciences Inc 20200303 0 5.83 6.128 5.61 5.64 371677 5.64 down down correct
CBLI.US Cleveland BioLabs Inc 20200303 0 2.61 2.9899 2.5 2.92 1130929 2.92 up up correct
CBMB.US CBM Bancorp Inc 20200303 0 14.01 14.1662 13.92 13.935 17595 12.4616 down down correct
CBNK.US Capital Bancorp Inc 20200303 0 14 14.09 13.93 13.93 19009 13.8739 down down correct
CBOE.US Cboe Global Markets Inc 20200303 0 117.99 119.44 116.15 117.21 1188843 114.3676 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20200303 0 148.79 149.95 143.71 143.97 554173 137.9997 down down correct
CBSH.US Commerce Bancshares Inc 20200303 0 63.12 64 61.14 61.75 698560 54.259 down down correct
CBTX.US CBTX Inc 20200303 0 25.46 26.38 24.29 24.96 51068 24.1155 down down correct
CCAP.US Crescent Capital BDC Inc 20200303 0 15.5 15.875 15.36 15.8 32500 12.8981 up down incorrect
CCB.US Coastal Financial Corporation 20200303 0 17.3999 17.3999 16 16 9041 16 down down correct
CCBG.US Capital City Bank Group Inc 20200303 0 27.04 27.42 26.16 26.23 16480 24.9651 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20200303 0 20.19 20.6 19.8424 20.07 98641 17.2529 down down correct
CCEL.US Cryo 20200303 0 7.17 7.17 7.17 7.17 0 7.17
CCEP.US Coca 20200303 0 53.62 54.65 52.49 52.53 1259028 49.6992 down down correct
CCLFX.US CCLFX 20200303 0 10.22 10.22 10.22 10.22 0 8.9739
CCLP.US CSI Compressco LP 20200303 0 1.81 1.81 1.7 1.75 53078 1.641 down down correct
CCMP.US CMC Materials Inc 20200303 0 145.39 149.1476 138.07 138.4 234369 134.8369 down up incorrect
CCNC.US Code Chain New Continent Limited 20200303 0 1.32 1.35 1.11 1.15 8590 1.15 down down correct
CCNE.US CNB Financial Corporation 20200303 0 25.3 25.57 24.4535 24.56 24256 23.232 down down correct
CCOI.US Cogent Communications Holdings Inc 20200303 0 79.47 82.195 78.8 81.26 527505 74.6935 up up correct
CCRN.US Cross Country Healthcare Inc 20200303 0 9.51 10.04 9.26 9.29 219790 9.29 down down correct
CCXI.US ChemoCentryx Inc 20200303 0 46.25 47.91 45.09 46.59 631308 46.59 up up correct
CDEV.US Centennial Resource Development Inc 20200303 0 2.17 2.18 1.87 1.92 8991681 1.92 down up incorrect
CDK.US CDK Global Inc 20200303 0 45.59 46.46 44.12 45.02 759942 43.9827 down down correct
CDLX.US Cardlytics Inc 20200303 0 86.6 88.2 83.74 86.2 1267961 86.2 down down correct
CDMO.US Avid Bioservices Inc 20200303 0 6.6 6.81 6.22 6.48 287505 6.48 down down correct
CDNA.US CareDx Inc 20200303 0 21.94 23.63 21.07 21.42 1425661 21.42 down down correct
CDNS.US Cadence Design Systems Inc 20200303 0 67.87 68.81 65.47 66.23 3162806 66.23 down down correct
CDTX.US Cidara Therapeutics Inc 20200303 0 2.95 3.05 2.83 2.86 212589 2.86 down down correct
CDW.US CDW Corporation 20200303 0 118.15 120.91 113.87 115.61 1656454 113.3799 down down correct
CDXC.US ChromaDex Corporation 20200303 0 3.64 3.75 3.45 3.6 340573 3.6 down down correct
CDXS.US Codexis Inc 20200303 0 11.63 11.98 11.27 11.4 537552 11.4 down down correct
CDZI.US Cadiz Inc 20200303 0 8.93 9.17 8.9 9.1 75622 9.1 up down incorrect
CECE.US CECO Environmental Corp 20200303 0 6.79 6.89 6.42 6.42 107720 6.42 down up incorrect
CEDAX.US CEDAX 20200303 0 25.27 25.27 25.27 25.27 0 24.1169
CEDIX.US Destra International & Event 20200303 0 25.28 25.28 25.28 25.28 0 23.599
CEDLX.US CEDLX 20200303 0 25.26 25.26 25.26 25.26 0 24.1852
CEDTX.US CEDTX 20200303 0 25.25 25.25 25.25 25.25 0 24.2342
CELC.US Celcuity Inc 20200303 0 8.25 8.25 7.48 7.63 13295 7.63 down down correct
CELH.US Celsius Holdings Inc 20200303 0 5.95 6.35 5.91 6.32 659665 6.32 up up correct
CELU.US Celularity Inc 20200303 0 10.01 10.01 10.01 10.01 0 10.01
CEMI.US Chembio Diagnostics Inc 20200303 0 4.6 4.6 3.85 4.01 239943 4.01 down down correct
CENT.US Central Garden & Pet Company 20200303 0 27.09 27.34 26.27 26.8 64725 26.8 down down correct
CENTA.US Central Garden & Pet Company 20200303 0 26.09 26.35 24.99 25.58 425492 25.58 down up incorrect
CENX.US Century Aluminum Company 20200303 0 5.78 6.02 5.565 5.7 2294951 5.7 down down correct
CERC.US Cerecor Inc 20200303 0 3.37 3.43 3 3.08 123482 3.08 down down correct
CERN.US Cerner Corporation 20200303 0 72.67 73.96 70.33 71.1 3217451 69.5044 down down correct
CERS.US Cerus Corporation 20200303 0 5.11 5.2 4.955 5.03 1476808 5.03 down down correct
CETX.US Cemtrex Inc 20200303 0 1.3 1.34 1.28 1.32 463230 1.32 up down incorrect
CEVA.US CEVA Inc 20200303 0 29.7 30.53 28.43 29.15 154725 29.15 down up incorrect
CFB.US CrossFirst Bankshares Inc 20200303 0 13.74 13.99 12.91 13.1 222034 13.1 down down correct
CFBK.US CF Bankshares Inc 20200303 0 13.8 13.8 13.52 13.52 2434 13.399 down down correct
CFFI.US C&F Financial Corporation 20200303 0 46.81 47.25 44.12 44.55 6853 41.3224 down down correct
CFFN.US Capitol Federal Financial Inc 20200303 0 12.83 13.03 12.49 12.61 569822 11.6412 down down correct
CFMS.US Conformis Inc 20200303 0 0.94 0.94 0.8003 0.8251 732279 0.8251 down down correct
CFRX.US ContraFect Corporation 20200303 0 9.2 9.45 8.4903 8.75 171389 8.75 down down correct
CG.US The Carlyle Group Inc 20200303 0 30.5 31.04 28.33 29.23 4550028 27.7956 down down correct
CGBD.US TCG BDC Inc 20200303 0 12.55 12.8042 12.31 12.43 674357 9.6096 down down correct
CGC.US Canopy Growth Corporation 20200303 0 18.39 18.73 17.05 17.34 6242350 17.34 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20200303 0 24.38 24.38 24.38 24.38 0 22.1132
CGEN.US Compugen Ltd 20200303 0 9.57 9.9 9.31 9.42 810984 9.42 down down correct
CGNX.US Cognex Corporation 20200303 0 46.44 47.59 45.77 46.41 1608331 44.9384 down down correct
CGO.US Calamos Global Total Return Fund 20200303 0 11.94 12.2 11.8 12.18 35379 10.3681 up up correct
CGRN.US Capstone Green Energy Corporation 20200303 0 2.43 2.67 2.38 2.48 237763 2.48 up up correct
CHCI.US Comstock Holding Companies Inc 20200303 0 2.0299 2.0299 2.0264 2.0264 458 2.0264 down down correct
CHCO.US City Holding Company 20200303 0 72.46 73.4797 70.84 72.27 69164 68.1872 down down correct
CHDN.US Churchill Downs Incorporated 20200303 0 128.76 133.71 125.26 125.8 438205 124.9812 down up incorrect
CHEF.US The Chefs' Warehouse Inc 20200303 0 30.94 31.34 29.42 30.01 256951 30.01 down down correct
CHEK.US Check 20200303 0 1.5 1.7 1.5 1.5277 10716 1.5277 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20200303 0 10.51 10.6833 10.33 10.41 495826 8.9609 down down correct
CHKP.US Check Point Software Technologies Ltd 20200303 0 103.53 104.29 100.31 100.5 2022344 100.5 down down correct
CHMG.US Chemung Financial Corporation 20200303 0 36.8625 36.9925 34.75 34.76 6048 32.6084 down down correct
CHNG.US Change Healthcare Inc 20200303 0 14.3 14.59 13.79 13.89 24825430 13.89 down down correct
CHNGU.US Change Healthcare Inc 20200303 0 54.01 54.01 52.92 52.99 1400 47.98 down down correct
CHNR.US China Natural Resources Inc 20200303 0 0.87 0.91 0.84 0.906 30359 0.906 up down incorrect
CHPMU.US CHP Merger Corp 20200303 0 10.46 10.46 10.46 10.46 61700 10.46
CHPMW.US CHP Merger Corp 20200303 0 1.12 1.12 1.12 1.12 87850 1.12
CHRS.US Coherus BioSciences Inc 20200303 0 20.425 21.48 19.46 19.57 1730839 19.57 down up incorrect
CHRW.US C.H. Robinson Worldwide Inc 20200303 0 69.63 70.7 67.14 68.27 1442683 65.1976 down up incorrect
CHSCL.US CHS Inc 20200303 0 28.06 28.62 28.06 28.29 57866 24.7768 up up correct
CHSCM.US CHS Inc 20200303 0 26.66 27.09 26.19 26.49 36250 23.3757 down down correct
CHSCN.US CHS Inc 20200303 0 26.72 27.2987 26.22 26.35 62341 23.105 down down correct
CHSCO.US CHS Inc 20200303 0 28.08 28.14 27.53 27.92 30373 24.2625 down up incorrect
CHSCP.US CHS Inc 20200303 0 28.86 29.2 28.7829 29.2 20929 25.5298 up up correct
CHTR.US Charter Communications Inc 20200303 0 489.18 505.5 489.18 495.03 2885077 495.03 up up correct
CHUY.US Chuy's Holdings Inc 20200303 0 21.32 21.415 19.78 20.06 156010 20.06 down down correct
CHW.US Calamos Global Dynamic Income Fund 20200303 0 7.99 8.22 7.92 8.03 374243 6.7593 up up correct
CHX.US ChampionX Corporation 20200303 0 19.6 19.82 17.81 18.29 760457 18.29 down down correct
CHY.US Calamos Convertible and High Income Fund 20200303 0 11.33 11.33 10.95 11.05 536233 9.5101 down down correct
CIDM.US Cinedigm Corp 20200303 0 0.4425 0.49 0.421 0.49 42708 0.49 up up correct
CIGI.US Colliers International Group Inc 20200303 0 83.55 85.68 82.36 83.02 73265 82.8622 down down correct
CIH.US China Index Holdings Limited 20200303 0 2.13 2.15 1.99 2.07 35004 2.07 down up incorrect
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20200303 0 0.02 0.02 0.02 0.02 0 0.02
CINF.US Cincinnati Financial Corporation 20200303 0 100.6 102.64 98.76 99.77 1343511 94.4738 down down correct
CIVB.US Civista Bancshares Inc 20200303 0 20.62 21.04 19.76 20.03 53846 19.1229 down down correct
CIZN.US Citizens Holding Company 20200303 0 20.65 20.9 20.51 20.56 6178 18.7201 down down correct
CJJD.US China Jo 20200303 0 1.66 1.69 1.62 1.66 186676 1.66
CKPT.US Checkpoint Therapeutics Inc 20200303 0 1.95 2 1.78 1.94 170198 1.94 down down correct
CLAR.US Clarus Corporation 20200303 0 11.8907 12.4094 11.4568 11.5814 62846 11.4666 down up incorrect
CLBK.US Columbia Financial Inc 20200303 0 16.26 16.57 15.91 16.04 205561 16.04 down down correct
CLBS.US Caladrius Biosciences Inc 20200303 0 2.6105 2.6105 2.39 2.409 14220 2.409 down down correct
CLDB.US Cortland Bancorp 20200303 0 22 22.37 21.275 21.55 12530 20.4861 down down correct
CLDX.US Celldex Therapeutics Inc 20200303 0 2.66 2.72 2.46 2.48 237080 2.48 down down correct
CLFD.US Clearfield Inc 20200303 0 11.03 11.03 10.18 10.43 48776 10.43 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20200303 0 11.5 12.7 11.5 12.62 54861 12.62 up up correct
CLIR.US ClearSign Technologies Corporation 20200303 0 0.7545 0.79 0.7357 0.784 19395 0.784 up up correct
CLLS.US Cellectis S.A 20200303 0 16.22 16.31 15.29 15.69 71057 15.69 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20200303 0 3.34 3.69 3.34 3.62 200502 3.62 up up correct
CLNE.US Clean Energy Fuels Corp 20200303 0 2.25 2.35 2.185 2.23 1066024 2.23 down up incorrect
CLPS.US CLPS Incorporation 20200303 0 2.61 2.667 2.51 2.64 15325 2.64 up up correct
CLPT.US ClearPoint Neuro Inc 20200303 0 5.13 5.15 4.82 5.06 22400 5.06 down down correct
CLRB.US Cellectar Biosciences Inc 20200303 0 2.15 2.1975 2.0924 2.11 80612 2.11 down up incorrect
CLRO.US ClearOne Inc 20200303 0 1.98 2.15 1.95 2.03 22778 2.03 up up correct
CLSD.US Clearside Biomedical Inc 20200303 0 2.6 2.6 2.32 2.43 578898 2.43 down down correct
CLSK.US CleanSpark Inc 20200303 0 3.24 3.5 2.5 2.9901 803279 2.9901 down down correct
CLSN.US Celsion Corporation 20200303 0 1.12 1.12 1.0203 1.07 280862 1.07 down down correct
CLVS.US Clovis Oncology Inc 20200303 0 7.2 7.97 7.16 7.42 6024711 7.42 up up correct
CLWT.US Euro Tech Holdings Company Limited 20200303 0 1.2538 1.308 1.2538 1.272 2295 0.8211 up up correct
CLXT.US Calyxt Inc 20200303 0 6.38 6.43 6.02 6.15 63286 6.15 down down correct
CMBM.US Cambium Networks Corporation 20200303 0 6.2 6.25 6 6.04 14680 6.04 down down correct
CMCO.US Columbus McKinnon Corporation 20200303 0 32.61 33.86 32.23 32.63 181096 32.2802 up up correct
CMCSA.US Comcast Corporation 20200303 0 42.07 43.45 41.1 41.44 43253398 40.0028 down down correct
CMCT.US CIM Commercial Trust Corporation 20200303 0 14.81 15.07 14.15 14.15 69033 13.2828 down down correct
CME.US CME Group Inc 20200303 0 209.39 218.79 208.71 216.07 3753770 202.8194 up down incorrect
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20200303 0 15.29 15.74 15.08 15.36 1550500 15.36 up up correct
CMII.US CM Life Sciences II Inc 20200303 0 0.036 0.036 0.036 0.036 0 0.036
CMLS.US Cumulus Media Inc 20200303 0 12.12 12.975 11.05 11.415 74856 11.415 down down correct
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20200303 0 0.09 0.09 0.09 0.09 0 0.09
CMMB.US Chemomab Therapeutics Ltd 20200303 0 16.16 16.16 14.08 14.7376 358 14.7376 down down correct
CMPR.US Cimpress plc 20200303 0 114.94 119.12 114.01 115.07 268079 115.07 up down incorrect
CMRX.US Chimerix Inc 20200303 0 1.79 1.805 1.69 1.72 611900 1.72 down down correct
CMTL.US Comtech Telecommunications Corp 20200303 0 28.39 28.6681 27.18 27.73 166055 26.7558 down down correct
CNBKA.US Century Bancorp Inc 20200303 0 76.02 78.05 74.38 74.71 7194 73.7566 down down correct
CNCE.US Concert Pharmaceuticals Inc 20200303 0 9.59 9.93 9.3 9.51 150384 9.51 down down correct
CNDT.US Conduent Incorporated 20200303 0 3.14 3.34 2.985 3.05 1999843 3.05 down down correct
CNET.US ZW Data Action Technologies Inc 20200303 0 1.11 1.1399 1.08 1.1 30400 1.1 down down correct
CNFR.US Conifer Holdings Inc 20200303 0 3.42 3.58 3.4 3.58 5025 3.58 up up correct
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20200303 0 22.75 23.45 22.75 23.45 500 20.0231 up up correct
CNNB.US Cincinnati Bancorp Inc 20200303 0 10.38 10.4 10.32 10.32 3934 10.32 down down correct
CNOB.US ConnectOne Bancorp Inc 20200303 0 21.86 21.86 21.08 21.31 149063 20.6139 down up incorrect
CNRLX.US CNRLX 20200303 0 10.9 10.9 10.9 10.9 0 10.9
CNROX.US CNROX 20200303 0 9.91 9.91 9.91 9.91 0 8.2891
CNSL.US Consolidated Communications Holdings Inc 20200303 0 6.31 6.64 6.14 6.35 850395 6.35 up up correct
CNSP.US CNS Pharmaceuticals Inc 20200303 0 4.5 5.09 3.9 3.91 1226306 3.91 down up incorrect
CNTG.US Centogene N.V 20200303 0 14.5 14.5 12.93 13.71 19083 13.71 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20200303 0 254 274 254 268 300 268 up up correct
CNTY.US Century Casinos Inc 20200303 0 7.01 7.1979 6.75 6.795 155740 6.795 down down correct
CNXN.US PC Connection Inc 20200303 0 41.78 42.02 39.79 40.04 104848 38.9916 down down correct
COCP.US Cocrystal Pharma Inc 20200303 0 1.29 1.29 1.1 1.15 4115577 1.15 down up incorrect
CODA.US Coda Octopus Group Inc 20200303 0 6.38 6.43 6.08 6.21 121027 6.21 down down correct
CODX.US Co 20200303 0 14.39 16.98 13.65 14.36 16334610 14.36 down down correct
COGT.US Cogent Biosciences Inc 20200303 0 0.53 0.5899 0.48 0.53 334168 2.12
COHR.US Coherent Inc 20200303 0 129.23 134.165 125.75 126.37 182074 126.37 down down correct
COHU.US Cohu Inc 20200303 0 20.77 21.32 19.7 19.76 213983 19.76 down down correct
COKE.US Coca 20200303 0 224.86 235.7149 206.0001 211.96 102565 210.6422 down down correct
COLB.US Columbia Banking System Inc 20200303 0 34.81 35.21 33.7 33.99 507936 31.9731 down down correct
COLL.US Collegium Pharmaceutical Inc 20200303 0 23.4 24.04 22.04 22.23 931339 22.23 down down correct
COLM.US Columbia Sportswear Company 20200303 0 81.97 83.095 78.04 78.13 711326 77.0974 down up incorrect
COMM.US CommScope Holding Company Inc 20200303 0 10.95 11.24 10.19 10.36 4223782 10.0649 down down correct
COMS.US COMSovereign Holding Corp 20200303 0 1.2 1.2 1.17 1.17 277 3.51 down down correct
CONE.US CyrusOne Inc 20200303 0 63.4 65.3 61.2 62.9 2786450 59.7068 down down correct
CONN.US Conn's Inc 20200303 0 8.07 8.21 7.345 7.43 1117121 7.43 down down correct
COOP.US Mr. Cooper Group Inc 20200303 0 13.37 13.61 12.58 12.87 555465 12.87 down down correct
CORE.US Core 20200303 0 27.89 28.82 26.22 27.22 513708 26.5143 down down correct
CORT.US Corcept Therapeutics Incorporated 20200303 0 13.22 13.25 11.8806 12.28 3082038 12.28 down down correct
COST.US Costco Wholesale Corporation 20200303 0 309.14 314.165 301.03 302.73 5131419 290.9154 down down correct
COUP.US Coupa Software Incorporated 20200303 0 158.69 162.85 149.336 150.5 1773399 150.5 down down correct
COWN.US Cowen Inc 20200303 0 15.4 15.59 14.865 15.17 248385 14.8864 down down correct
COWNL.US Cowen Group Inc 20200303 0 26.4315 26.9 26.3 26.8 18150 23.6062 up up correct
CPHC.US Canterbury Park Holding Corporation 20200303 0 11.5 11.5162 10 10.5701 37307 10.5701 down up incorrect
CPIX.US Cumberland Pharmaceuticals Inc 20200303 0 4 4.21 3.72 3.72 4694 3.72 down up incorrect
CPLP.US Capital Product Partners L.P 20200303 0 10.8 10.96 10.58 10.58 93477 9.5115 down down correct
CPRDX.US CPRDX 20200303 0 10.13 10.13 10.13 10.13 0 9.225
CPREX.US CPREX 20200303 0 10.13 10.13 10.13 10.13 0 9.1835
CPRT.US Copart Inc 20200303 0 85.75 88.14 83.43 83.76 3091638 83.76 down down correct
CPRX.US Catalyst Pharmaceuticals Inc 20200303 0 4.44 4.46 3.995 4.01 2379079 4.01 down down correct
CPSH.US CPS Technologies Corporation 20200303 0 1.46 1.4988 1.4428 1.4862 6615 1.4862 up up correct
CPSI.US Computer Programs and Systems Inc 20200303 0 26.9 27.22 25.365 26.03 120737 25.8163 down down correct
CPSS.US Consumer Portfolio Services Inc 20200303 0 3.69 3.84 3.37 3.5 15966 3.5 down down correct
CPTAG.US Capitala Finance Corp 20200303 0 24.5 24.5 24.4 24.4 1825 21.845 down down correct
CPTAL.US Capitala Finance Corp 20200303 0 24.9 24.9 24.51 24.81 7327 22.1135 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20200303 0 17.82 18.405 17.47 17.602 53900 15.1378 down up incorrect
CRAI.US CRA International Inc 20200303 0 46.51 47.315 45.725 46.5 51217 44.9343 down up incorrect
CRBP.US Corbus Pharmaceuticals Holdings Inc 20200303 0 4.93 5.18 4.79 4.84 814956 4.84 down down correct
CRDF.US Cardiff Oncology Inc 20200303 0 1.6 1.6999 1.5043 1.59 351952 1.59 down down correct
CRDFX.US CRDFX 20200303 0 24.39 24.39 24.39 24.39 0 22.1253
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20200303 0 24.38 24.38 24.38 24.38 0 21.7523
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20200303 0 3.16 3.55 3.15 3.29 34017 3.29 up up correct
CRDLX.US CRDLX 20200303 0 24.38 24.38 24.38 24.38 0 22.1126
CRDTX.US Griffin Inst Access Credit Fund CL A 20200303 0 24.38 24.38 24.38 24.38 0 22.114
CREDX.US CREDX 20200303 0 10.15 10.15 10.15 10.15 0 9.7047
CREG.US China Recycling Energy Corporation 20200303 0 0.3397 0.34 0.322 0.3344 8637 3.344 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20200303 0 4.99 5.22 4.99 5 172066 5 up down incorrect
CREX.US Creative Realities Inc 20200303 0 1.3845 1.3845 1.3845 1.3845 531 1.3845
CRIS.US Curis Inc 20200303 0 1.26 1.31 1.25 1.28 91049 1.28 up up correct
CRMD.US CorMedix Inc 20200303 0 5.76 5.76 5.18 5.31 239434 5.31 down down correct
CRMT.US America's Car 20200303 0 106.58 109.3 102.125 104.09 68177 104.09 down down correct
CRNC.US Cerence Inc 20200303 0 22.86 24.1483 22.59 23.26 306069 23.26 up down incorrect
CRNT.US Ceragon Networks Ltd 20200303 0 1.72 1.81 1.65 1.66 684109 1.66 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20200303 0 20.62 21.34 19.12 19.56 32280 19.56 down down correct
CRON.US Cronos Group Inc 20200303 0 5.62 5.72 5.14 5.32 10881165 5.32 down down correct
CROX.US Crocs Inc 20200303 0 26.83 28.45 25.6 26.07 2574065 26.07 down down correct
CRSP.US CRISPR Therapeutics AG 20200303 0 53.44 54.1787 49.62 51.15 927212 51.15 down down correct
CRTO.US Criteo S.A 20200303 0 12.01 12.43 11.61 11.67 896567 11.67 down down correct
CRTX.US Cortexyme Inc 20200303 0 49.18 50.53 44.16 45.25 132780 45.25 down down correct
CRUS.US Cirrus Logic Inc 20200303 0 71.65 72.5 68.02 68.65 634691 68.65 down down correct
CRVL.US CorVel Corporation 20200303 0 71.24 75.37 67.86 68.79 46024 68.79 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20200303 0 3.21 3.3329 3.13 3.28 104730 3.28 up up correct
CRWD.US CrowdStrike Holdings Inc 20200303 0 59.61 60.7325 55.01 56.48 4071468 56.48 down up incorrect
CRWS.US Crown Crafts Inc 20200303 0 6.25 6.26 6.05 6.2 13025 5.3378 down up incorrect
CSBR.US Champions Oncology Inc 20200303 0 6.44 6.63 6.32 6.61 16007 6.61 up up correct
CSCO.US Cisco Systems Inc 20200303 0 41.26 41.9 39.71 40.04 49294738 37.8856 down down correct
CSCW.US Color Star Technology Co. Ltd 20200303 0 0.86 0.9079 0.8053 0.807 40946 0.807 down down correct
CSGP.US CoStar Group Inc 20200303 0 703.2 712.7536 680.88 690.09 208659 69.009 down down correct
CSGS.US CSG Systems International Inc 20200303 0 45.57 46.735 44.62 45.3 513901 43.413 down up incorrect
CSII.US Cardiovascular Systems Inc 20200303 0 39.34 40.25 37.01 37.73 450785 37.73 down down correct
CSIQ.US Canadian Solar Inc 20200303 0 20.92 22.04 20.55 20.91 708305 20.91 down down correct
CSPI.US CSP Inc 20200303 0 13.05 13.05 12.5 12.8236 7472 12.8236 down down correct
CSQ.US Calamos Strategic Total Return Fund 20200303 0 12.8 13.12 12.58 12.7 564729 10.9985 down down correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20200303 0 9.65 9.7 8.45 8.56 12588 8.4361 down down correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20200303 0 25.79 25.97 25.5827 25.5827 2064 21.5597 down down correct
CSTE.US Caesarstone Ltd 20200303 0 10.91 11.46 10.91 10.96 133622 10.6042 up up correct
CSTL.US Castle Biosciences Inc 20200303 0 30.95 31.775 29.19 29.64 150592 29.64 down up incorrect
CSTR.US Capstar Financial Holdings Inc 20200303 0 13.63 13.83 13.05 13.11 35821 12.7744 down down correct
CSWC.US Capital Southwest Corporation 20200303 0 18.69 18.91 18.46 18.67 217284 14.6409 down down correct
CSWI.US CSW Industrials Inc 20200303 0 69.06 71.32 69.01 69.73 66800 69.0213 up up correct
CSX.US CSX Corporation 20200303 0 70.23 73.04 68.55 68.91 8122384 22.4927 down down correct
CTAS.US Cintas Corporation 20200303 0 277.39 286.63 270.86 272.37 895810 267.1306 down down correct
CTBI.US Community Trust Bancorp Inc 20200303 0 40.06 40.9867 38.3 38.61 28976 35.5443 down up incorrect
CTG.US Computer Task Group Incorporated 20200303 0 5.94 6 5.87 6 41465 6 up up correct
CTHR.US Charles & Colvard Ltd 20200303 0 0.86 0.8686 0.8416 0.8642 121461 0.8642 up up correct
CTIB.US Yunhong CTI Ltd 20200303 0 1.26 1.26 0.95 1.03 41617 1.03 down down correct
CTIC.US CTI BioPharma Corp 20200303 0 0.9958 1 0.985 0.9901 175371 0.9901 down down correct
CTLP.US Cantaloupe Inc 20200303 0 7.95 8.03 7.52 7.88 106394 7.88 down down correct
CTMX.US CytomX Therapeutics Inc 20200303 0 7.04 7.44 7.01 7.3 408194 7.3 up up correct
CTRE.US CareTrust REIT Inc 20200303 0 21.22 22.17 21 21.8 1019951 19.8978 up up correct
CTRM.US Castor Maritime Inc 20200303 0 0.98 1.07 0.9135 0.955 6839 9.55 down down correct
CTRN.US Citi Trends Inc 20200303 0 19.18 19.38 18.5 18.64 89546 18.64 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20200303 0 60.92 62.88 58.87 59.61 5118143 58.2574 down down correct
CTSO.US Cytosorbents Corporation 20200303 0 5.7 5.83 5.12 5.18 535848 5.18 down up incorrect
CTXR.US Citius Pharmaceuticals Inc 20200303 0 0.6519 0.785 0.651 0.6853 222821 0.6853 up down incorrect
CTXRW.US Citius Pharmaceuticals Inc. Warrant 20200303 0 0.35 0.35 0.35 0.35 3000 0.35
CTXS.US Citrix Systems Inc 20200303 0 108.17 109.42 105.06 106.4 2596231 103.7769 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20200303 0 5.8731 5.8886 5.5112 5.5836 145955 3.8004 down down correct
CUE.US Cue Biopharma Inc 20200303 0 18.1 19.7 17.95 19.22 325700 19.22 up up correct
CURI.US CuriosityStream Inc 20200303 0 9.9 9.9 9.9 9.9 782 9.9
CUTR.US Cutera Inc 20200303 0 24.24 24.68 23.16 23.35 117323 23.35 down down correct
CVBF.US CVB Financial Corp 20200303 0 19.48 20.07 19 19.175 1101088 17.9758 down down correct
CVCO.US Cavco Industries Inc 20200303 0 206.14 210.63 202.31 208.27 42904 208.27 up up correct
CVCY.US Central Valley Community Bancorp 20200303 0 17.84 17.84 17.15 17.53 25933 16.7381 down up incorrect
CVET.US Covetrus Inc 20200303 0 10.95 11.42 10.65 11.1 2269132 11.1 up up correct
CVGI.US Commercial Vehicle Group Inc 20200303 0 4.11 4.22 3.87 4.07 224757 4.07 down down correct
CVGW.US Calavo Growers Inc 20200303 0 58.63 59 54.3301 55.92 642942 53.5482 down down correct
CVLG.US Covenant Logistics Group Inc 20200303 0 12.04 12.45 11.8 12.34 182051 12.34 up up correct
CVLT.US Commvault Systems Inc 20200303 0 41.57 42.315 40.73 41.66 601741 41.66 up up correct
CVLY.US Codorus Valley Bancorp Inc 20200303 0 20.36 20.36 19.5 19.75 20253 18.6836 down down correct
CVV.US CVD Equipment Corporation 20200303 0 3.63 3.88 3.57 3.88 15003 3.88 up up correct
CWBC.US Community West Bancshares 20200303 0 11.09 11.09 10.7 10.7 605 10.2662 down down correct
CWBR.US CohBar Inc 20200303 0 1.7 1.7899 1.66 1.7 36244 1.7
CWCO.US Consolidated Water Co. Ltd 20200303 0 17.16 17.7 17.0018 17.33 71916 16.5307 up up correct
CWST.US Casella Waste Systems Inc 20200303 0 49.6 50.405 48.6713 49.75 593755 49.75 up up correct
CXDC.US China XD Plastics Company Limited 20200303 0 1.13 1.1766 1.1 1.16 75357 1.16 up up correct
CXDO.US Crexendo Inc 20200303 0 4.66 4.7 4.66 4.7 5660 4.7 up up correct
CYAD.US Celyad Oncology SA 20200303 0 9.84 9.84 9.19 9.21 16072 9.21 down up incorrect
CYAN.US Cyanotech Corporation 20200303 0 2.24 2.285 2.08 2.1074 29738 2.1074 down down correct
CYBE.US CyberOptics Corporation 20200303 0 21.35 21.77 20.26 20.61 51398 20.61 down up incorrect
CYBR.US CyberArk Software Ltd 20200303 0 106.8 107.6106 100.2571 101.7 963802 101.7 down down correct
CYCC.US Cyclacel Pharmaceuticals Inc 20200303 0 0.54 0.5781 0.52 0.5549 2198 11.098 up up correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20200303 0 6.15 6.15 6.15 6.15 100 5.3087
CYCN.US Cyclerion Therapeutics Inc 20200303 0 4.72 4.85 4.42 4.8 333824 4.8 up down incorrect
CYRN.US Cyren Ltd 20200303 0 1.08 1.0999 1.06 1.08 21665 1.08
CYRX.US Cryoport Inc 20200303 0 17.21 17.63 16.67 17.01 295975 17.01 down up incorrect
CYTH.US Cyclo Therapeutics Inc 20200303 0 0.17 0.1799 0.15 0.15 3156 15 down up incorrect
CYTK.US Cytokinetics Incorporated 20200303 0 14.19 15.25 14.19 14.57 667966 14.57 up down incorrect
CYTO.US Auris Medical Holding Ltd 20200303 0 1.16 1.1799 1.06 1.0672 148151 1.0672 down down correct
CZNC.US Citizens & Northern Corporation 20200303 0 24 24.8151 23.02 23.55 17191 21.4738 down down correct
CZR.US Caesars Entertainment Inc 20200303 0 45.98 48.59 41.59 41.65 4283942 41.65 down up incorrect
CZWI.US Citizens Community Bancorp Inc 20200303 0 11.675 11.68 11.31 11.49 25600 11.2513 down down correct
DAKT.US Daktronics Inc 20200303 0 5.38 5.49 5.12 5.195 290082 5.1453 down down correct
DALN.US DallasNews Corporation Series A Common Stock 20200303 0 2.49 2.5 2.45 2.49 7656 8.8246
DARE.US Daré Bioscience Inc 20200303 0 1.15 1.19 1.1 1.14 190089 1.14 down down correct
DBVT.US DBV Technologies S.A 20200303 0 10.03 10.18 9.6496 9.8 454550 9.8 down up incorrect
DBX.US Dropbox Inc 20200303 0 19.29 20.04 19.1 19.315 4300297 19.315 up up correct
DCOM.US Dime Community Bancshares Inc 20200303 0 17.8 17.88 17.335 17.41 150924 15.6409 down down correct
DCOMP.US Dime Community Bancshares Inc 20200303 0 24.99 25.39 24.9 25 39000 22.5853 up up correct
DCPH.US Deciphera Pharmaceuticals Inc 20200303 0 56.5 57.58 54.83 56.04 719007 56.04 down down correct
DCTH.US Delcath Systems Inc 20200303 0 9.24 11 9.24 11 671 11 up up correct
DDOG.US Datadog Inc 20200303 0 44.8 44.86 42.36 43.4 4483680 43.4 down down correct
DENN.US Denny's Corporation 20200303 0 17.68 17.68 16.51 16.54 733799 16.54 down down correct
DFFN.US Diffusion Pharmaceuticals Inc 20200303 0 0.415 0.52 0.4095 0.4445 8261934 0.4445 up up correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20200303 0 0.33 0.35 0.325 0.34 41985 0.34 up up correct
DGICA.US Donegal Group Inc 20200303 0 14.5 14.5 14.1 14.25 45203 13.2428 down down correct
DGII.US Digi International Inc 20200303 0 13.32 13.59 13 13.27 199299 13.27 down down correct
DGLY.US Digital Ally Inc 20200303 0 1.1 1.14 1.08 1.12 192272 1.12 up up correct
DHC.US Diversified Healthcare Trust 20200303 0 6.7 6.94 6.475 6.71 2140200 6.6037 up up correct
DHCNI.US DHCNI 20200303 0 23.9 24.49 23.88 24 20400 21.347 up up correct
DHCNL.US Diversified Healthcare Trust 20200303 0 25 25.55 25 25.15 25366 24.6316 up up correct
DHIL.US Diamond Hill Investment Group Inc 20200303 0 127.51 129.47 123.63 126 22664 114.5734 down up incorrect
DIOD.US Diodes Incorporated 20200303 0 44.94 46.58 43.88 44.61 507489 44.61 down down correct
DISCA.US Discovery Inc 20200303 0 26.17 26.93 25.615 26.24 9827073 26.24 up up correct
DISCB.US Discovery Inc 20200303 0 30.99 30.99 30.99 30.99 302 30.99
DISCK.US Discovery Inc 20200303 0 24.96 25.73 24.605 25.08 5791911 25.08 up up correct
DISH.US DISH Network Corporation 20200303 0 34.28 35.41 32.7 32.82 3533951 32.82 down down correct
DJCO.US Daily Journal Corporation 20200303 0 244.05 244.05 244.05 244.05 415 244.05
DKNG.US DraftKings Inc 20200303 0 17 17.05 16.25 16.41 880576 16.41 down up incorrect
DLHC.US DLH Holdings Corp 20200303 0 5.15 5.79 5.12 5.5 63565 5.5 up up correct
DLPN.US Dolphin Entertainment Inc 20200303 0 0.6699 0.68 0.62 0.6215 42208 3.1075 down up incorrect
DLTH.US Duluth Holdings Inc 20200303 0 6.8 7.2106 6.75 7.1 340186 7.1 up up correct
DLTR.US Dollar Tree Inc 20200303 0 84.1 84.75 80.71 81.82 3248608 81.82 down up incorrect
DMAC.US DiaMedica Therapeutics Inc 20200303 0 4.48 4.48 4.17 4.37 26941 4.37 down down correct
DMLP.US Dorchester Minerals L.P 20200303 0 14.96 15.2387 14.75 14.76 123362 12.2825 down down correct
DMRC.US Digimarc Corporation 20200303 0 21 22.73 20.51 20.78 150360 20.78 down down correct
DMTK.US DermTech Inc 20200303 0 15.4 16 13.1077 15.98 143521 15.98 up up correct
DNLI.US Denali Therapeutics Inc 20200303 0 19.75 20.59 19.36 19.46 840055 19.46 down up incorrect
DOCU.US DocuSign Inc 20200303 0 87.77 88.37 83.5 85.81 1965169 85.81 down down correct
DOGZ.US Dogness (International) Corporation 20200303 0 1.12 1.13 1.1 1.1 13680 1.1 down down correct
DOMO.US Domo Inc 20200303 0 20.38 21.345 19.68 19.82 406069 19.82 down down correct
DOOO.US BRP Inc 20200303 0 43.3 43.39 39.45 40.17 113437 39.972 down down correct
DORM.US Dorman Products Inc 20200303 0 61.27 63.1 58.29 59.58 193215 59.58 down up incorrect
DOX.US Amdocs Limited 20200303 0 66.87 68.21 65.48 65.78 1399210 63.4636 down down correct
DOYU.US DouYu International Holdings Limited 20200303 0 7.85 8.07 7.8 7.98 1661288 7.98 up up correct
DPRO.US Draganfly Inc. Common Shares 20200303 0 3.3525 3.3905 3.15 3.3835 30012 3.3835 up down incorrect
DRIO.US DarioHealth Corp 20200303 0 8.54 8.54 7.7438 7.9 4721 7.9 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20200303 0 50 50 50 50 0 50
DRNA.US Dicerna Pharmaceuticals Inc 20200303 0 20.48 21.34 19.17 19.66 1172477 19.66 down down correct
DRRX.US DURECT Corporation 20200303 0 1.97 2.03 1.66 1.72 1046687 1.72 down down correct
DRTT.US DIRTT Environmental Solutions Ltd 20200303 0 1.99 1.99 1.61 1.62 256951 1.62 down down correct
DSGX.US The Descartes Systems Group Inc 20200303 0 42.38 42.69 40.47 40.54 127948 40.54 down down correct
DSKE.US Daseke Inc 20200303 0 3.3 3.51 2.985 3.07 294610 3.07 down up incorrect
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20200303 0 0.1041 0.12 0.1 0.11 245672 0.11 up up correct
DSPG.US DSP Group Inc 20200303 0 13.99 14.23 13.67 13.88 108718 13.88 down down correct
DSWL.US Deswell Industries Inc 20200303 0 2.71 2.75 2.71 2.71 1950 2.4339
DTEA.US DAVIDsTEA Inc 20200303 0 1.17 1.18 1.1611 1.17 51124 1.17
DTIL.US Precision BioSciences Inc 20200303 0 7.9 8.17 7.65 8 546431 8 up up correct
DTSS.US Datasea Inc 20200303 0 2.55 2.55 2.2 2.21 65758 2.21 down down correct
DTST.US Data Storage Corporation 20200303 0 0.14 0.14 0.13 0.13 20522 0.13 down down correct
DUO.US Fangdd Network Group Ltd 20200303 0 11.7 11.7 11.7 11.7 553 11.7
DUOT.US Duos Technologies Group Inc 20200303 0 5.64 5.7 5.52 5.547 23370 5.547 down down correct
DVAX.US Dynavax Technologies Corporation 20200303 0 4.58 4.66 4.2315 4.27 1728155 4.27 down down correct
DVCR.US Diversicare Healthcare Services Inc 20200303 0 2.125 2.125 2.125 2.125 219 2.125
DWSN.US Dawson Geophysical Company 20200303 0 1.9 1.9 1.83 1.9 64181 1.9
DXCM.US DexCom Inc 20200303 0 286.34 288.8835 268.2 272.88 1162798 272.88 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20200303 0 0.7999 0.898 0.7625 0.7702 43614 0.7702 down down correct
DXPE.US DXP Enterprises Inc 20200303 0 28.74 29.4397 27.64 28.23 98175 28.23 down down correct
DXYN.US The Dixie Group Inc 20200303 0 1.02 1.1 1.02 1.08 18054 1.08 up up correct
DYAI.US Dyadic International Inc 20200303 0 6.7 6.7 5.55 5.9 646940 5.9 down up incorrect
DYNT.US Dynatronics Corporation 20200303 0 1.36 2.15 1.3 1.77 3522980 1.77 up up correct
DZSI.US DZS Inc 20200303 0 7.52 8.5 7.52 7.87 33367 7.87 up up correct
EA.US Electronic Arts Inc 20200303 0 106.73 109.71 105.38 106.7 3984827 106.0311 down down correct
EAST.US Eastside Distilling Inc 20200303 0 2.69 2.7654 2.5665 2.6 26033 2.6 down down correct
EBAY.US eBay Inc 20200303 0 35.73 37.42 35.66 36.72 18838660 35.9652 up up correct
EBAYL.US eBay Inc. NT 56 20200303 0 26.13 26.49 26.1 26.22 20938 24.7386 up down incorrect
EBIX.US Ebix Inc 20200303 0 26.45 27.09 23.0484 24.02 797576 23.5573 down down correct
EBMT.US Eagle Bancorp Montana Inc 20200303 0 19.08 19.14 18.7613 19.14 6379 18.455 up up correct
EBSB.US Meridian Bancorp Inc 20200303 0 17.04 17.14 16.315 16.53 284919 15.8662 down down correct
EBTC.US Enterprise Bancorp Inc 20200303 0 27.49 27.795 26.7511 27 23719 25.7965 down down correct
ECHO.US Echo Global Logistics Inc 20200303 0 18.66 19.01 17.55 17.58 219565 17.58 down down correct
ECOL.US US Ecology Inc 20200303 0 44.58 45.075 43.07 43.16 427998 43.16 down down correct
ECOLW.US US Ecology Inc 20200303 0 7.4 8.07 7.4 7.4 21225 7.4
ECOR.US electroCore Inc 20200303 0 0.732 0.76 0.637 0.6922 135922 0.6922 down up incorrect
ECPG.US Encore Capital Group Inc 20200303 0 38.5 39.07 37.59 38.18 592036 38.18 down down correct
EDAP.US EDAP TMS S.A 20200303 0 3.86 3.9 3.75 3.75 38045 3.75 down down correct
EDIT.US Editas Medicine Inc 20200303 0 22.58 23.44 21.4345 21.96 686508 21.96 down up incorrect
EDRY.US EuroDry Ltd 20200303 0 5.9 5.9 5.9 5.9 807 5.9
EDSA.US Edesa Biotech Inc 20200303 0 2.73 2.8826 2.66 2.7 11429 2.7 down up incorrect
EDUC.US Educational Development Corporation 20200303 0 5.18 5.225 5.0902 5.21 8057 4.943 up up correct
EEFT.US Euronet Worldwide Inc 20200303 0 127 127.29 120.755 121.21 884709 121.21 down down correct
EFOI.US Energy Focus Inc 20200303 0 0.5161 0.5448 0.51 0.5106 183748 2.553 down up incorrect
EFSC.US Enterprise Financial Services Corp 20200303 0 40.18 41.03 38.51 38.85 81581 37.328 down down correct
EGAN.US eGain Corporation 20200303 0 8.17 8.35 7.89 7.89 171160 7.89 down down correct
EGBN.US Eagle Bancorp Inc 20200303 0 39.47 39.865 38.75 39.31 343959 37.5934 down down correct
EGLE.US Eagle Bulk Shipping Inc 20200303 0 3.2 3.3 3.09 3.17 370744 21.0797 down down correct
EGLX.US Enthusiast Gaming Holdings Inc 20200303 0 1.36 1.36 1.23 1.27 21650 1.27 down up incorrect
EGRX.US Eagle Pharmaceuticals Inc 20200303 0 41.69 44.31 41.35 43.99 384502 43.99 up up correct
EH.US EHang Holdings Limited 20200303 0 11.46 11.6 11.1 11.2 36779 11.2 down down correct
EHTH.US eHealth Inc 20200303 0 124.14 128.99 119 119.89 841974 119.89 down down correct
EIGR.US Eiger BioPharmaceuticals Inc 20200303 0 9.52 9.8 9.1 9.27 433138 9.27 down down correct
EIOAX.US EIOAX 20200303 0 10.36 10.36 10.36 10.36 0 10.1554
EIOMX.US EIOMX 20200303 0 10.27 10.27 10.27 10.27 0 10.0169
EKSO.US Ekso Bionics Holdings Inc 20200303 0 0.3488 0.36 0.3115 0.3214 148458 4.821 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20200303 0 0.61 0.61 0.5605 0.5771 16435 10.3869 down up incorrect
ELOX.US Eloxx Pharmaceuticals Inc 20200303 0 3.15 3.345 2.925 2.99 59981 2.99 down down correct
ELSE.US Electro 20200303 0 3.68 3.68 3.68 3.68 53 3.68
ELTK.US Eltek Ltd 20200303 0 3.464 3.5844 3.26 3.51 20673 3.51 up down incorrect
EMCF.US Emclaire Financial Corp 20200303 0 30.5 30.95 29 29.7 5664 27.3427 down up incorrect
EMKR.US EMCORE Corporation 20200303 0 3.03 3.03 2.865 3 131078 3 down down correct
EML.US The Eastern Company 20200303 0 25.7 26.5 24.131 24.43 12448 23.6335 down up incorrect
ENDP.US Endo International plc 20200303 0 5.73 5.7694 5.19 5.4 9059839 5.4 down down correct
ENG.US ENGlobal Corporation 20200303 0 0.99 1.05 0.99 1.03 40336 1.03 up up correct
ENLV.US Enlivex Therapeutics Ltd 20200303 0 7.14 7.5991 6.39 6.96 394013 6.96 down down correct
ENOB.US Enochian Biosciences Inc 20200303 0 3 3.06 2.75 2.83 60376 2.83 down down correct
ENPH.US Enphase Energy Inc 20200303 0 52.41 54.6399 51.1 52.37 6930797 52.37 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20200303 0 10.41 10.41 10.41 10.41 894 10.41
ENSG.US The Ensign Group Inc 20200303 0 44.22 45.69 41.6 42.02 386874 41.7592 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20200303 0 52.6 53.57 50.72 52.31 407174 52.31 down down correct
ENTG.US Entegris Inc 20200303 0 55.29 55.95 53.19 53.5 987959 53.1579 down down correct
ENTX.US Entera Bio Ltd 20200303 0 3.15 3.15 3.15 3.15 136 3.15
ENVB.US Enveric Biosciences Inc 20200303 0 1.13 1.13 1.05 1.12 6594 4.48 down down correct
EOLS.US Evolus Inc 20200303 0 8.57 8.69 8.07 8.18 623098 8.18 down down correct
EPAY.US Bottomline Technologies (de) Inc 20200303 0 44.31 44.87 41.91 42.28 248196 42.28 down down correct
EPIX.US ESSA Pharma Inc 20200303 0 5.04 5.04 4.65 4.7 30774 4.7 down down correct
EPSN.US Epsilon Energy Ltd 20200303 0 3.01 3.0634 3.01 3.06 1341 3.06 up up correct
EPZM.US Epizyme Inc 20200303 0 23.01 23.01 20.585 20.72 1024202 20.72 down down correct
EQ.US Equillium Inc 20200303 0 5.19 5.19 4.7 4.79 8810 4.79 down up incorrect
EQBK.US Equity Bancshares Inc 20200303 0 27.22 27.3471 25.93 26.15 59658 26.0891 down down correct
EQIX.US Equinix Inc. (REIT) 20200303 0 621.72 634.0442 600 615.16 678769 599.1124 down down correct
EQOS.US Diginex Limited 20200303 0 10.14 10.14 10.14 10.14 3698 10.14
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20200303 0 8.16 8.27 7.875 7.95 8865763 7.6656 down down correct
ERIE.US Erie Indemnity Company 20200303 0 151.54 154.735 150.1 152.27 132336 145.7807 up up correct
ERII.US Energy Recovery Inc 20200303 0 9.92 10.19 9.57 9.73 153133 9.73 down down correct
ESBK.US Elmira Savings Bank 20200303 0 15.6734 15.75 15.6734 15.75 3531 14.3685 up down incorrect
ESCA.US Escalade Incorporated 20200303 0 8.47 8.66 7.7486 8.01 48766 7.4674 down down correct
ESEA.US Euroseas Ltd 20200303 0 2.79 2.83 2.61 2.81 19023 2.81 up up correct
ESGR.US Enstar Group Limited 20200303 0 185.1 186.02 179.755 181.5 62201 181.5 down down correct
ESGRO.US Enstar Group Limited 20200303 0 26.72 27.567 26.72 26.95 17719 24.0429 up up correct
ESGRP.US Enstar Group Limited 20200303 0 27.7 28.53 27.7 27.86 22940 24.9464 up up correct
ESLT.US Elbit Systems Ltd 20200303 0 149.99 149.99 146.77 148.5 39048 144.8302 down down correct
ESPR.US Esperion Therapeutics Inc 20200303 0 52.13 56.1371 51.82 53.95 1186390 53.95 up up correct
ESQ.US Esquire Financial Holdings Inc 20200303 0 22.75 22.75 21.61 21.61 19488 21.61 down up incorrect
ESSA.US ESSA Bancorp Inc 20200303 0 16.99 16.99 16.02 16.45 19246 15.4735 down down correct
ESSCU.US East Stone Acquisition Corporation 20200303 0 10.0411 10.0411 9.99 9.99 1566 9.99 down down correct
ESTA.US Establishment Labs Holdings Inc 20200303 0 20.01 20.705 18.85 19.27 72665 19.27 down down correct
ESXB.US Community Bankers Trust Corporation 20200303 0 8.42 8.51 7.95 8.03 50461 7.5983 down down correct
ET.US PE 20200303 0 24.89 24.89 23.61 23.91 88770 21.3548 down down correct
ETNB.US 89bio Inc 20200303 0 41.88 44.87 38.67 40.77 37565 40.77 down up incorrect
ETON.US Eton Pharmaceuticals Inc 20200303 0 5.74 6 5.65 5.69 60451 5.69 down down correct
ETSY.US Etsy Inc 20200303 0 58.92 59.9299 56.82 58.21 4053262 58.21 down down correct
ETTX.US Entasis Therapeutics Holdings Inc 20200303 0 5.069 5.23 5.035 5.09 4159 5.09 up down incorrect
EVBG.US Everbridge Inc 20200303 0 112.48 114.52 103.06 108.31 804300 108.31 down up incorrect
EVER.US EverQuote Inc 20200303 0 40.25 41.34 37 38.19 536400 38.19 down down correct
EVFM.US Evofem Biosciences Inc 20200303 0 6.15 6.29 5.95 6.01 209265 6.01 down down correct
EVGN.US Evogene Ltd 20200303 0 1.37 1.4 1.34 1.37 23926 1.37
EVLO.US Evelo Biosciences Inc 20200303 0 5 5.86 5 5.74 79751 5.74 up up correct
EVOK.US Evoke Pharma Inc 20200303 0 1.34 1.405 1.28 1.38 335709 1.38 up up correct
EVOL.US Evolving Systems Inc 20200303 0 0.85 0.94 0.85 0.94 8219 0.94 up down incorrect
EVOP.US EVO Payments Inc 20200303 0 26.05 26.73 25.11 25.25 520549 25.25 down down correct
EWBC.US East West Bancorp Inc 20200303 0 40.46 40.89 37.02 37.86 2148638 36.317 down down correct
EXAS.US Exact Sciences Corporation 20200303 0 77.5 77.75 71.6 71.61 4222313 71.61 down down correct
EXC.US Exelon Corporation 20200303 0 45.08 46.58 44.04 44.19 11652224 41.4794 down down correct
EXEL.US Exelixis Inc 20200303 0 19.2 19.8 18.38 18.74 4544880 18.74 down down correct
EXLS.US ExlService Holdings Inc 20200303 0 76.85 78.49 75.455 76.59 217842 76.59 down down correct
EXPD.US Expeditors International of Washington Inc 20200303 0 71.45 72.59 69.69 70.22 1959073 68.6925 down down correct
EXPE.US Expedia Group Inc 20200303 0 96.47 98.98 93.69 95.19 3376391 94.8376 down down correct
EXPI.US eXp World Holdings Inc 20200303 0 9.99 10.18 9.61 9.79 267724 4.8867 down down correct
EXPO.US Exponent Inc 20200303 0 75.18 75.96 72.6 73.75 486507 72.4678 down down correct
EXTR.US Extreme Networks Inc 20200303 0 5.11 5.215 4.78 4.9 1300042 4.9 down down correct
EYE.US National Vision Holdings Inc 20200303 0 36.18 37.4 35.5901 35.82 596737 35.82 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20200303 0 5.56 5.902 5.4665 5.55 9970 5.55 down down correct
EYEN.US Eyenovia Inc 20200303 0 3.809 4 3.809 3.99 8700 3.99 up up correct
EYES.US Second Sight Medical Products Inc 20200303 0 4.51 4.74 4.25 4.25 44894 4.25 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20200303 0 1.42 1.44 1.35 1.38 670532 13.8 down up incorrect
EZPW.US EZCORP Inc 20200303 0 4.85 5.005 4.62 4.7 613529 4.7 down down correct
FAMI.US Farmmi Inc 20200303 0 0.704 0.74 0.6978 0.7086 300391 0.7086 up up correct
FANG.US Diamondback Energy Inc 20200303 0 62.1 64.24 61.06 61.76 3101441 58.7413 down down correct
FANH.US Fanhua Inc 20200303 0 21.27 21.64 20.34 20.71 1060650 18.3565 down down correct
FARM.US Farmer Bros. Co 20200303 0 12.42 12.55 12 12.17 112518 12.17 down down correct
FARO.US FARO Technologies Inc 20200303 0 57.51 58.64 55.485 56.67 130494 56.67 down up incorrect
FAST.US Fastenal Company 20200303 0 34.84 36.39 34.18 34.39 6747302 32.791 down down correct
FAT.US FAT Brands Inc 20200303 0 3.9552 3.9552 3.95 3.95 330 3.7695 down down correct
FATE.US Fate Therapeutics Inc 20200303 0 31.79 32.39 28.16 28.25 1509152 28.25 down up incorrect
FB.US Meta Platforms Inc. 20200303 0 196.22 197.24 183.97 185.89 27984100 185.89 down up incorrect
FBIO.US Fortress Biotech Inc 20200303 0 2.08 2.24 2.01 2.02 514409 2.02 down down correct
FBIOP.US Fortress Biotech Inc 20200303 0 20.39 20.4007 20.1439 20.15 17756 16.1043 down up incorrect
FBIZ.US First Business Financial Services Inc 20200303 0 23.75 23.87 22.26 22.37 15033 21.1099 down down correct
FBMS.US The First Bancshares Inc 20200303 0 30.61 30.62 29.89 30.18 84922 29.2782 down up incorrect
FBNC.US First Bancorp 20200303 0 33.4 33.74 32.02 32.21 100374 30.8066 down up incorrect
FBRX.US Forte Biosciences Inc 20200303 0 1.74 2.08 1.6 1.66 129943 24.9 down down correct
FCAP.US First Capital Inc 20200303 0 63.12 64.86 62.56 64 3380 61.5875 up up correct
FCBC.US First Community Bankshares Inc 20200303 0 27.11 27.79 26.7125 27.07 44691 25.1556 down up incorrect
FCCO.US First Community Corporation 20200303 0 19.0784 19.6753 18.745 18.93 6492 18.0017 down down correct
FCCY.US 1st Constitution Bancorp 20200303 0 18.42 18.42 18.01 18.2 11162 17.4888 down up incorrect
FCEL.US FuelCell Energy Inc 20200303 0 1.97 2.07 1.87 1.95 18302080 1.95 down down correct
FCFS.US FirstCash Inc 20200303 0 80.28 82.06 79.52 79.85 290105 77.6252 down down correct
FCNCA.US First Citizens BancShares Inc 20200303 0 472.04 482.13 458.28 458.28 38852 455.3584 down down correct
FCRD.US First Eagle Alternative Capital BDC Inc 20200303 0 6.04 6.2 5.94 5.99 149800 4.5108 down down correct
FCREX.US FCREX 20200303 0 12.91 12.91 12.91 12.91 0 11.5223
FCRIX.US FCRIX 20200303 0 12.95 12.95 12.95 12.95 0 11.4959
FCRUX.US FCRUX 20200303 0 12.91 12.91 12.91 12.91 0 12.91
FDBC.US Fidelity D & D Bancorp Inc 20200303 0 53.5 53.6672 51 51.95 3035 49.8216 down down correct
FDUS.US Fidus Investment Corporation 20200303 0 13.85 14.19 13.64 13.74 253290 11.1449 down down correct
FDUSG.US FDUSG 20200303 0 25.75 25.75 25.2 25.5 19100 23.1219 down down correct
FDUSZ.US Fidus Investment Corporation 20200303 0 25.33 25.5 25.3 25.3 7800 22.7672 down down correct
FEIM.US Frequency Electronics Inc 20200303 0 8.2 8.46 7.99 8.46 32905 8.46 up up correct
FELE.US Franklin Electric Co. Inc 20200303 0 52.67 54.3967 51.295 51.4 184450 50.5348 down down correct
FENC.US Fennec Pharmaceuticals Inc 20200303 0 6.99 7.3 6.26 6.97 41967 6.97 down down correct
FEYE.US Mandiant Inc 20200303 0 13.65 13.935 12.745 13 4798913 13 down down correct
FFBC.US First Financial Bancorp 20200303 0 21.68 22.28 20.9 21.08 487411 19.359 down down correct
FFBW.US FFBW Inc 20200303 0 10.2038 10.25 10.05 10.06 21686 10.06 down up incorrect
FFHL.US Fuwei Films (Holdings) Co. Ltd 20200303 0 2.92 3.0425 2.9 2.9 23508 2.9 down up incorrect
FFIC.US Flushing Financial Corporation 20200303 0 18.91 19.105 18.56 18.69 157175 16.9632 down down correct
FFIN.US First Financial Bankshares Inc 20200303 0 30.5 31.08 29.22 29.59 530401 28.731 down down correct
FFIV.US F5 Networks Inc 20200303 0 119.6 121.795 114.25 116.13 947044 116.13 down down correct
FFNW.US First Financial Northwest Inc 20200303 0 14.25 14.25 13.44 13.47 14903 12.5918 down down correct
FFWM.US First Foundation Inc 20200303 0 14.84 14.93 14.32 14.51 107971 14.0305 down down correct
FGBI.US First Guaranty Bancshares Inc 20200303 0 16.85 19.6 16.8 16.86 13113 14.1823 up down incorrect
FGEN.US FibroGen Inc 20200303 0 40.05 41.16 38.44 39.46 1804608 39.46 down down correct
FGF.US FG Financial Group Inc 20200303 0 5.63 5.65 5.55 5.65 1184 5.65 up up correct
FGFPP.US FG Financial Group Inc 20200303 0 26.84 26.84 25.75 25.9 6800 22.4808 down down correct
FHB.US First Hawaiian Inc 20200303 0 24.89 25.13 24.08 24.2 1548197 22.2995 down down correct
FIBK.US First Interstate BancSystem Inc 20200303 0 35.8 36.3 33.87 34.1 475853 31.7484 down down correct
FINW.US FinWise Bancorp Common Stock 20200303 0 177.02 177.02 177.02 177.02 0 177.02
FISI.US Financial Institutions Inc 20200303 0 27.67 29.1494 26.18 26.77 40250 24.4869 down down correct
FISV.US Fiserv Inc 20200303 0 113 114.95 108.385 109.37 5171299 109.37 down down correct
FITB.US Fifth Third Bancorp 20200303 0 25.72 26.04 24.1 24.44 11051280 22.6908 down down correct
FITBI.US Fifth Third Bancorp 20200303 0 27.97 28.2086 27.72 28.01 32020 25.1787 up up correct
FITBO.US Fifth Third Bancorp 20200303 0 25.69 25.95 25.5 25.81 58300 23.653 up up correct
FITBP.US Fifth Third Bancorp 20200303 0 26.87 26.87 26.6 26.6 1200 24.0047 down up incorrect
FIVE.US Five Below Inc 20200303 0 98.28 101.47 96.075 96.64 1053765 96.64 down up incorrect
FIVN.US Five9 Inc 20200303 0 73.16 75.4 70.76 72.5 1194871 72.5 down down correct
FIXX.US Homology Medicines Inc 20200303 0 17.04 19.81 17.04 19.81 686444 19.81 up up correct
FIZZ.US National Beverage Corp 20200303 0 43.75 44.465 42.13 42.35 572396 18.7335 down down correct
FLDM.US Fluidigm Corporation 20200303 0 3.18 3.42 3.065 3.15 655206 3.15 down down correct
FLEX.US Flex Ltd 20200303 0 11.83 12.1 11.245 11.37 6207525 11.37 down down correct
FLGT.US Fulgent Genetics Inc 20200303 0 18.19 18.8964 16.2988 16.87 396141 16.87 down up incorrect
FLIC.US The First of Long Island Corporation 20200303 0 21.43 21.84 20.93 21.05 117959 19.5704 down down correct
FLL.US Full House Resorts Inc 20200303 0 3.04 3.04 2.816 2.89 69771 2.89 down down correct
FLMN.US Falcon Minerals Corporation 20200303 0 3.75 3.79 3.55 3.57 280601 3.0681 down down correct
FLMNW.US Falcon Minerals Corporation WT EXP 072122 20200303 0 0.2 0.2 0.2 0.2 200 0.2
FLNT.US Fluent Inc 20200303 0 2.38 2.44 2.15 2.18 422006 2.18 down down correct
FLWS.US 1 20200303 0 18.42 18.5199 17.86 18.1 641700 18.1 down down correct
FLXN.US Flexion Therapeutics Inc 20200303 0 15.81 16.19 14.95 15.26 589157 15.26 down up incorrect
FLXS.US Flexsteel Industries Inc 20200303 0 13.73 14.64 13.39 14.15 44436 13.4788 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20200303 0 26.58 27.944 26.035 26.4 13729 24.8984 down down correct
FMBH.US First Mid Bancshares Inc 20200303 0 29.45 29.45 28.2001 28.57 16707 27.2034 down down correct
FMBI.US First Midwest Bancorp Inc 20200303 0 18.85 19.17 18.1 18.32 758108 17.0356 down down correct
FMNB.US Farmers National Banc Corp 20200303 0 15.33 15.41 14.91 15.12 139255 14.1937 down up incorrect
FNCB.US FNCB Bancorp Inc 20200303 0 7 7.09 6 6.01 32357 5.6574 down up incorrect
FNHC.US FedNat Holding Company 20200303 0 12.66 12.7928 12.1301 12.2 52345 11.8283 down down correct
FNKO.US Funko Inc 20200303 0 7.91 8.125 7.28 7.39 778518 7.39 down up incorrect
FNLC.US The First Bancorp Inc 20200303 0 26.77 26.77 25.62 25.74 19394 23.6088 down up incorrect
FNWB.US First Northwest Bancorp 20200303 0 15.67 15.99 15.1901 15.76 23725 15.3319 up up correct
FNWD.US Finward Bancorp Common Stock 20200303 0 42.52 43.2 42.32 42.32 500 39.8653 down down correct
FOCS.US Focus Financial Partners Inc 20200303 0 28.13 28.29 26.5 26.98 370153 26.98 down down correct
FOLD.US Amicus Therapeutics Inc 20200303 0 9.25 9.66 9.045 9.14 2840152 9.14 down down correct
FONR.US FONAR Corporation 20200303 0 19.77 20.24 19.33 19.4 18321 19.4 down down correct
FORD.US Forward Industries Inc 20200303 0 1.01 1.0417 1 1 50649 1 down down correct
FORM.US FormFactor Inc 20200303 0 22.63 23.32 22.06 22.28 548162 22.28 down up incorrect
FORR.US Forrester Research Inc 20200303 0 37.05 37.76 35.87 37.35 67583 37.35 up up correct
FORTY.US Formula Systems (1985) Ltd 20200303 0 62.08 62.08 62.08 62.08 999 60.8015
FOSL.US Fossil Group Inc 20200303 0 4.35 4.75 4.27 4.505 2171622 4.505 up up correct
FOX.US Fox Corporation 20200303 0 31.19 32.28 30.34 30.71 4065571 30.0691 down down correct
FOXA.US Fox Corporation 20200303 0 31.42 32.63 30.66 30.99 4869495 30.3693 down up incorrect
FOXF.US Fox Factory Holding Corp 20200303 0 63.44 64.65 59.25 60.69 364554 60.69 down down correct
FPAY.US FlexShopper Inc 20200303 0 2.72 2.73 2.27 2.32 513589 2.32 down up incorrect
FRAF.US Franklin Financial Services Corporation 20200303 0 32.8087 33.2 30.4 30.56 33602 28.3386 down down correct
FRBA.US First Bank 20200303 0 10 10.41 9.79 10.04 44825 9.8068 up up correct
FRBK.US Republic First Bancorp Inc 20200303 0 3 3.18 2.93 2.94 293492 2.94 down down correct
FREE.US Whole Earth Brands Inc 20200303 0 10.18 10.25 10.18 10.18 136083 10.18
FREQ.US Frequency Therapeutics Inc 20200303 0 21.33 21.45 20 20.33 86092 20.33 down up incorrect
FRG.US Franchise Group Inc 20200303 0 24.35 25 24.25 24.34 27100 22.1353 down down correct
FRGI.US Fiesta Restaurant Group Inc 20200303 0 9.09 9.445 8.77 8.9 419016 8.9 down down correct
FRHC.US Freedom Holding Corp 20200303 0 15.92 16.01 15.81 15.94 89181 15.94 up up correct
FRME.US First Merchants Corporation 20200303 0 37.21 37.78 35.82 35.98 223709 33.8614 down down correct
FROPX.US FROPX 20200303 0 19.31 19.31 19.31 19.31 0 15.874
FRPH.US FRP Holdings Inc 20200303 0 45.89 45.89 43.64 44.78 8947 44.78 down down correct
FRPT.US Freshpet Inc 20200303 0 69.66 73.37 69.31 72.16 573163 72.16 up up correct
FRST.US Primis Financial Corp 20200303 0 14.68 14.755 14.3 14.44 74908 13.6051 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20200303 0 0.9406 1.0154 0.916 0.98 3899 0.98 up up correct
FRTA.US Forterra Inc 20200303 0 13.89 14.81 13.34 13.585 780935 13.585 down down correct
FSBW.US FS Bancorp Inc 20200303 0 48.36 48.36 47.15 47.2 20353 22.903 down down correct
FSEA.US First Seacoast Bancorp 20200303 0 9.2499 9.2738 9.16 9.16 9233 9.16 down down correct
FSFG.US First Savings Financial Group Inc 20200303 0 61.37 62.91 61.05 62.91 3896 20.356 up up correct
FSLR.US First Solar Inc 20200303 0 45.21 46.11 43.6236 44.21 1569455 44.21 down down correct
FSTR.US L.B. Foster Company 20200303 0 16 16 15.06 15.38 39057 15.38 down down correct
FSTX.US F 20200303 0 1.37 1.39 1.28 1.33 54425 5.32 down down correct
FSV.US FirstService Corporation 20200303 0 102.12 103.16 99.02 100.04 78797 99.0857 down down correct
FTDR.US Frontdoor Inc 20200303 0 45.01 46.36 43.8826 44.78 530414 44.78 down down correct
FTEK.US Fuel Tech Inc 20200303 0 0.8 0.85 0.8 0.8095 13593 0.8095 up up correct
FTFT.US Future FinTech Group Inc 20200303 0 0.8205 0.86 0.8 0.8001 31864 0.8001 down down correct
FTNT.US Fortinet Inc 20200303 0 110.09 110.4831 102.21 103.53 2280951 103.53 down down correct
FULC.US Fulcrum Therapeutics Inc 20200303 0 18.21 18.28 16.77 17.7 60265 17.7 down down correct
FULT.US Fulton Financial Corporation 20200303 0 15.15 15.41 14.67 14.865 2204127 13.6977 down down correct
FUNC.US First United Corporation 20200303 0 21.5 21.97 21.0815 21.83 16793 20.4717 up up correct
FUND.US Sprott Focus Trust Inc 20200303 0 6.72 6.88 6.67 6.68 138006 5.5943 down down correct
FUSB.US First US Bancshares Inc 20200303 0 11.215 11.2798 10.787 11.13 4903 10.8384 down down correct
FUTU.US Futu Holdings Limited 20200303 0 12.22 12.4027 12 12.09 120367 12.09 down down correct
FUV.US Arcimoto Inc 20200303 0 1.57 1.74 1.55 1.65 224004 1.65 up up correct
FVCB.US FVCBankcorp Inc 20200303 0 15.44 15.835 15.03 15.12 19706 15.12 down down correct
FVE.US Five Star Senior Living Inc 20200303 0 4.69 4.87 4.39 4.49 393916 4.49 down down correct
FWBI.US First Wave BioPharma Inc 20200303 0 0.8 0.8465 0.7911 0.8101 94745 0.8101 up up correct
FWONA.US Formula One Group 20200303 0 36.51 37.78 35.63 36.3 178406 36.3 down down correct
FWONK.US Formula One Group 20200303 0 37.81 39.28 37.02 37.7 1915744 37.7 down down correct
FWRD.US Forward Air Corporation 20200303 0 61.27 61.715 58.04 58.86 152797 57.5829 down up incorrect
FXNC.US First National Corporation 20200303 0 19.25 19.25 19.25 19.25 180 18.3759
GABC.US German American Bancorp Inc 20200303 0 31.12 31.292 29.8 30.14 48623 28.9271 down down correct
GAIA.US Gaia Inc 20200303 0 8.72 8.78 7.8 7.9 70943 7.9 down down correct
GAIN.US Gladstone Investment Corporation 20200303 0 12.24 12.4241 11.92 12.02 288561 10.3648 down down correct
GALT.US Galectin Therapeutics Inc 20200303 0 2.23 2.34 2.14 2.21 192064 2.21 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20200303 0 0.914 0.914 0.5489 0.779 81012 11.685 down down correct
GASS.US StealthGas Inc 20200303 0 2.79 2.79 2.54 2.57 80713 2.57 down down correct
GBCI.US Glacier Bancorp Inc 20200303 0 39.52 40.3 38.13 38.51 371307 36.3247 down down correct
GBDC.US Golub Capital BDC Inc 20200303 0 16.6194 16.8614 16.4064 16.571 1330620 13.8005 down up incorrect
GBLI.US Global Indemnity Group LLC 20200303 0 31.76 32.39 31.38 31.76 14545 29.3628
GBLIL.US Global Indemnity Limited SUB NT 47 20200303 0 25.98 26.83 25.98 26.48 11633 23.1492 up up correct
GBT.US Global Blood Therapeutics Inc 20200303 0 65.08 66.15 60.457 61.29 1099518 61.29 down down correct
GCBC.US Greene County Bancorp Inc 20200303 0 27.59 27.59 27.59 27.59 1451 26.6933
GCMG.US GCM Grosvenor Inc 20200303 0 10.358 10.358 10.33 10.33 1800 10.0419 down up incorrect
GCREX.US Griffin Institutional Access Real Estate 20200303 0 26.47 26.47 26.47 26.47 0 23.8297
GDEN.US Golden Entertainment Inc 20200303 0 15.15 15.36 14.3 14.39 89940 14.39 down down correct
GDS.US GDS Holdings Limited 20200303 0 59.24 61.66 58.61 59.64 1316244 59.64 up down incorrect
GDYN.US Grid Dynamics Holdings Inc 20200303 0 11.82 11.82 11.02 11.79 2116844 11.79 down up incorrect
GECC.US Great Elm Capital Corporation 20200303 0 6.65 6.85 6.51 6.51 57078 5.3943 down down correct
GECCM.US GECCM 20200303 0 24.9962 25.0925 24.9962 25.0925 1379 23.6611 up down incorrect
GECCN.US Great Elm Capital 20200303 0 24.98 24.98 24.98 24.98 300 21.7333
GEG.US Great Elm Group Inc 20200303 0 3.0109 3.0109 2.89 2.945 93240 2.945 down down correct
GENC.US Gencor Industries Inc 20200303 0 10.35 10.35 9.92 10.04 10779 10.04 down down correct
GENE.US Genetic Technologies Limited 20200303 0 2.99 2.99 2.81 2.89 18205 2.89 down down correct
GEOS.US Geospace Technologies Corporation 20200303 0 12.15 12.28 11.24 11.39 39604 11.39 down down correct
GERN.US Geron Corporation 20200303 0 1.15 1.18 1.11 1.13 1030867 1.13 down down correct
GEVO.US Gevo Inc 20200303 0 1.65 1.75 1.54 1.58 180373 1.58 down down correct
GFED.US Guaranty Federal Bancshares Inc 20200303 0 24.355 24.355 23.7 23.72 7631 22.3068 down down correct
GFN.US General Finance Corporation 20200303 0 7.75 8 7.66 7.89 23449 7.89 up down incorrect
GGAL.US Grupo Financiero Galicia S.A 20200303 0 13.08 13.56 12.69 12.96 1067575 12.721 down down correct
GH.US Guardant Health Inc 20200303 0 78.33 78.86 73.15 74.01 1580457 74.01 down down correct
GHSI.US Guardion Health Sciences Inc 20200303 0 2.772 2.772 2.148 2.46 2437483 2.46 down up incorrect
GIFI.US Gulf Island Fabrication Inc 20200303 0 4.41 4.41 4.23 4.41 121430 4.41
GIGM.US GigaMedia Limited 20200303 0 2.41 2.41 2.32 2.35 16388 2.35 down down correct
GIII.US G 20200303 0 22.1 23.18 20.73 21.13 523078 21.13 down down correct
GILD.US Gilead Sciences Inc 20200303 0 74.27 74.82 71.51 74.21 24481980 68.3922 down down correct
GILT.US Gilat Satellite Networks Ltd 20200303 0 9.35 9.4392 9.315 9.37 522996 8.0869 up up correct
GIREX.US Griffin Institutional Access Real Estate 20200303 0 27.37 27.37 27.37 27.37 0 24.6396
GLAD.US Gladstone Capital Corporation 20200303 0 9.3 9.57 9.02 9.09 399594 7.7062 down down correct
GLADL.US GLADL 20200303 0 25.5 25.59 25.489 25.59 2000 23.2486 up up correct
GLBFX.US GL Beyond Income Fund 20200303 0 1.23 1.23 1.23 1.23 0 1.0743
GLBS.US Globus Maritime Limited 20200303 0 0.4536 0.5363 0.4536 0.5085 210559 50.85 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20200303 0 9.94 10.35 9.82 9.86 462246 9.86 down down correct
GLG.US TD Holdings Inc 20200303 0 1.6489 1.6489 1.52 1.59 6534 1.59 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20200303 0 5.24 5.53 5 5.2 107068 5.2 down down correct
GLNG.US Golar LNG Limited 20200303 0 12.99 13.15 12.36 12.62 2450973 12.62 down down correct
GLPG.US Galapagos NV 20200303 0 223.3 226.4 213.73 215.22 347454 215.22 down up incorrect
GLPI.US Gaming and Leisure Properties Inc 20200303 0 45.7 46.7125 44.54 44.79 2344941 40.5406 down down correct
GLRE.US Greenlight Capital Re Ltd 20200303 0 8.93 10.22 8.7821 9.41 765068 9.41 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20200303 0 27.21 27.21 27.21 27.21 0 24.4956
GLYC.US GlycoMimetics Inc 20200303 0 3.52 3.61 3.36 3.47 278310 3.47 down down correct
GMBL.US Esports Entertainment Group Inc 20200303 0 5.55 5.55 5.55 5.55 213 5.55
GMDA.US Gamida Cell Ltd 20200303 0 4.577 4.7 4.52 4.7 6451 4.7 up up correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20200303 0 26.94 26.94 26.94 26.94 0 24.2527
GNCA.US Genocea Biosciences Inc 20200303 0 1.94 1.9761 1.8 1.82 308223 1.82 down down correct
GNFT.US Genfit SA 20200303 0 16.51 16.77 16.38 16.61 29634 16.61 up up correct
GNLN.US Greenlane Holdings Inc 20200303 0 1.97 2.07 1.82 1.91 169400 1.91 down down correct
GNPX.US Genprex Inc 20200303 0 4.62 5 4.25 4.43 2793811 4.43 down down correct
GNSS.US Genasys Inc 20200303 0 3.06 3.1 3 3.1 30888 3.1 up up correct
GNTX.US Gentex Corporation 20200303 0 27.6 27.82 26.32 26.62 1823754 25.8789 down down correct
GNTY.US Guaranty Bancshares Inc 20200303 0 28.47 28.55 28.22 28.24 14421 24.2673 down up incorrect
GNUS.US Genius Brands International Inc 20200303 0 0.2655 0.2778 0.253 0.2671 236953 0.2671 up up correct
GO.US Grocery Outlet Holding Corp 20200303 0 31.36 32.5698 30.81 31.16 681244 31.16 down down correct
GOEV.US Canoo Inc 20200303 0 10.25 10.26 10.24 10.25 209094 10.25
GOEVW.US Canoo Holdings Ltd 20200303 0 0.85 0.85 0.8 0.8 2359 0.8 down down correct
GOGL.US Golden Ocean Group Limited 20200303 0 4.12 4.21 3.96 3.99 315230 3.3621 down down correct
GOGO.US Gogo Inc 20200303 0 3.52 3.54 3.18 3.23 4227386 3.23 down down correct
GOOD.US Gladstone Commercial Corporation 20200303 0 19.8 20.23 19.3 19.5 208009 16.7524 down down correct
GOODN.US Gladstone Commercial Corporation 20200303 0 26.156 26.156 26.025 26.071 2900 22.9623 down down correct
GOOG.US Alphabet Inc 20200303 0 1399.42 1410.15 1332 1341.39 2402326 1341.39 down down correct
GOOGL.US Alphabet Inc 20200303 0 1397.68 1408.19 1329.242 1337.72 2830112 1337.72 down down correct
GOSS.US Gossamer Bio Inc 20200303 0 13.89 14.23 13.305 13.54 501561 13.54 down down correct
GOVX.US GeoVax Labs Inc 20200303 0 0.295 0.85 0.2875 0.44 207638 8.8 up up correct
GP.US GreenPower Motor Company Inc 20200303 0 0.26 0.26 0.2565 0.2565 10600 1.7955 down down correct
GPP.US Green Plains Partners LP 20200303 0 13.58 14.4705 13.0805 14.06 320419 12.5659 up up correct
GPRE.US Green Plains Inc 20200303 0 12.7 12.7 11.75 12.02 387848 12.02 down up incorrect
GPRO.US GoPro Inc 20200303 0 3.85 4.145 3.795 3.935 6891368 3.935 up up correct
GRBK.US Green Brick Partners Inc 20200303 0 11.54 11.61 11.1464 11.33 104353 11.33 down down correct
GREE.US Greenidge Generation Holdings Inc 20200303 0 10 10 9.7391 9.8261 4209 9.8261 down down correct
GRFS.US Grifols S.A 20200303 0 23.07 23.4 22.175 22.57 1409472 21.7168 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20200303 0 27.69 27.69 27.69 27.69 0 24.9277
GRIL.US Muscle Maker Inc 20200303 0 3.05 3.6862 3.05 3.39 68045 3.39 up up correct
GRIN.US Grindrod Shipping Holdings Ltd 20200303 0 4.29 4.3 4.29 4.29 5004 4.0784
GRMN.US Garmin Ltd 20200303 0 93.61 94.94 89.39 90.07 1399596 86.181 down down correct
GRNQ.US Greenpro Capital Corp 20200303 0 0.5 0.7 0.4716 0.62 133860 0.62 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20200303 0 0.09 0.09 0.09 0.09 44400 2.88
GROW.US U.S. Global Investors Inc 20200303 0 1.18 1.3387 1.12 1.16 37371 1.1342 down down correct
GRPN.US Groupon Inc 20200303 0 1.3 1.35 1.17 1.2 803161 24 down up incorrect
GRTS.US Gritstone bio Inc 20200303 0 8.73 9.17 8.5 8.75 144056 8.75 up up correct
GRTX.US Galera Therapeutics Inc 20200303 0 17.76 17.76 16.25 16.69 12250 16.69 down down correct
GRVY.US Gravity Co. Ltd 20200303 0 28 28.7786 26.1169 27 27095 27 down down correct
GRWG.US GrowGeneration Corp 20200303 0 5.45 5.6 5.28 5.43 272887 5.43 down down correct
GSBC.US Great Southern Bancorp Inc 20200303 0 52.52 53.444 51.22 51.55 42855 48.5898 down down correct
GSHD.US Goosehead Insurance Inc 20200303 0 58.66 59.955 56.32 57.41 94838 56.0254 down down correct
GSIT.US GSI Technology Inc 20200303 0 6.63 6.85 6.535 6.63 46804 6.63
GSKY.US GreenSky Inc 20200303 0 7.67 7.7482 6.09 6.18 3690593 6.18 down down correct
GSM.US Ferroglobe PLC 20200303 0 0.7666 0.9 0.7301 0.74 824176 0.74 down down correct
GSMG.US Glory Star New Media Group Holdings Limited 20200303 0 1.82 1.82 1.5401 1.57 73358 1.57 down up incorrect
GSMGW.US Glory Star New Media Group Holdings Limited 20200303 0 0.03 0.03 0.03 0.03 22003 0.03
GT.US The Goodyear Tire & Rubber Company 20200303 0 9.52 9.62 8.92 8.98 8280380 8.98 down down correct
GTBP.US GT Biopharma Inc 20200303 0 0.098 0.1 0.09 0.095 1677 1.615 down down correct
GTEC.US Greenland Technologies Holding Corporation 20200303 0 2.66 2.75 2.55 2.6 8889 2.6 down up incorrect
GTHX.US G1 Therapeutics Inc 20200303 0 17.55 18.07 17.21 17.46 264868 17.46 down down correct
GTIM.US Good Times Restaurants Inc 20200303 0 1.36 1.4 1.35 1.4 8098 1.4 up up correct
GTX.US Garrett Motion Inc 20200303 0 6.78 7.08 6.5 6.82 1519900 6.82 up up correct
GTYH.US GTY Technology Holdings Inc 20200303 0 5.18 5.33 5.03 5.15 81677 5.15 down down correct
GURE.US Gulf Resources Inc 20200303 0 3.56 3.8032 3.56 3.8 37674 3.8 up down incorrect
GVP.US GSE Systems Inc 20200303 0 1.18 1.25 1.18 1.1803 2740 1.1803 up up correct
GWGH.US GWG Holdings Inc 20200303 0 9.5968 9.785 9.4672 9.56 5595 9.56 down up incorrect
GWRS.US Global Water Resources Inc 20200303 0 12.5 12.766 11.79 11.93 36963 11.488 down down correct
HA.US Hawaiian Holdings Inc 20200303 0 20.25 20.9 18.59 19.15 1412048 19.15 down down correct
HAFC.US Hanmi Financial Corporation 20200303 0 16.22 16.51 15.3 15.41 230232 14.557 down down correct
HAIN.US The Hain Celestial Group Inc 20200303 0 25.17 25.45 23.74 23.84 1047853 23.84 down down correct
HALL.US Hallmark Financial Services Inc 20200303 0 14.3 14.575 11.97 12.23 213562 12.23 down down correct
HALO.US Halozyme Therapeutics Inc 20200303 0 20.43 20.69 19.78 19.99 2388412 19.99 down down correct
HAPP.US Happiness Biotech Group Limited 20200303 0 4.79 4.807 4.3 4.4 291600 4.3726 down up incorrect
HARP.US Harpoon Therapeutics Inc 20200303 0 16.31 16.65 15.1469 15.34 51327 15.34 down down correct
HAS.US Hasbro Inc 20200303 0 78.44 80.12 75.37 75.44 2577691 71.4138 down down correct
HAYN.US Haynes International Inc 20200303 0 25.41 26.03 24.91 25.36 66798 23.999 down down correct
HBAN.US Huntington Bancshares Incorporated 20200303 0 12.78 13.36 12.435 12.58 25218461 11.3839 down up incorrect
HBCP.US Home Bancorp Inc 20200303 0 33.41 33.68 32.395 33.3 20344 31.6028 down down correct
HBIO.US Harvard Bioscience Inc 20200303 0 3.15 3.15 2.92 2.98 316210 2.98 down down correct
HBMD.US Howard Bancorp Inc 20200303 0 16.13 16.17 15.29 16.11 37161 16.11 down down correct
HBNC.US Horizon Bancorp Inc 20200303 0 15.74 15.97 15.29 15.32 92598 14.3367 down down correct
HBP.US Huttig Building Products Inc 20200303 0 1.19 1.41 1.18 1.34 24932 1.34 up down incorrect
HBT.US HBT Financial Inc 20200303 0 16.06 16.47 14.95 14.98 143600 13.9451 down down correct
HCAT.US Health Catalyst Inc 20200303 0 29 29.864 27.8 28.25 1769800 28.25 down down correct
HCCC.US Healthcare Capital Corp 20200303 0 0.56 0.56 0.56 0.56 2600 0.56
HCCI.US Heritage 20200303 0 24.44 27.85 22.49 26.75 65165 26.75 up up correct
HCKT.US The Hackett Group Inc 20200303 0 15.99 16.1999 15.54 15.66 134099 14.9788 down up incorrect
HCM.US HUTCHMED (China) Limited 20200303 0 24.51 25.65 24.41 24.78 166151 24.78 up up correct
HCSG.US Healthcare Services Group Inc 20200303 0 27.52 28.4 27.04 27.34 747061 25.7413 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20200303 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
HDSN.US Hudson Technologies Inc 20200303 0 0.8538 0.9 0.8315 0.8675 369425 0.8675 up up correct
HEAR.US Turtle Beach Corporation 20200303 0 6.3 6.56 6.21 6.46 150410 6.46 up down incorrect
HEES.US H&E Equipment Services Inc 20200303 0 23.15 23.88 21.9089 22.35 381565 20.8561 down down correct
HELE.US Helen of Troy Limited 20200303 0 170.86 176.3 167.43 170.27 183328 170.27 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20200303 0 3.33 3.3668 3.27 3.29 190143 3.29 down down correct
HEXO.US HEXO Corp. Common Shares 20200303 0 1.15 1.21 1.09 1.12 3383907 4.48 down down correct
HFFG.US HF Foods Group Inc 20200303 0 19.08 19.9 17.83 18.12 133062 18.12 down down correct
HFWA.US Heritage Financial Corporation 20200303 0 24.08 24.89 23.54 23.81 230225 22.3474 down down correct
HGEN.US Humanigen Inc 20200303 0 0.45 0.45 0.45 0.45 240 2.25
HGSH.US China HGS Real Estate Inc 20200303 0 0.478 0.478 0.3802 0.4699 25057 0.9398 down down correct
HHR.US HeadHunter Group PLC 20200303 0 22.19 23.5 22.15 23.04 106400 21.9251 up up correct
HIBB.US Hibbett Inc 20200303 0 19.71 20.52 19.47 19.53 350849 19.354 down down correct
HIFS.US Hingham Institution for Savings 20200303 0 184.83 184.83 181.21 182 2414 178.672 down down correct
HIHO.US Highway Holdings Limited 20200303 0 2.12 2.38 2.12 2.274 10732 2.0092 up down incorrect
HIMX.US Himax Technologies Inc 20200303 0 4.3 4.33 4.03 4.12 1353610 4.0457 down down correct
HITI.US High Tide Inc. Common Shares 20200303 0 0.185 0.185 0.16 0.16 625476 0.16 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20200303 0 0.23 0.234 0.195 0.207 852500 0.207 down up incorrect
HJLI.US Hancock Jaffe Laboratories Inc 20200303 0 0.68 0.7699 0.68 0.6946 105926 17.365 up up correct
HLG.US Hailiang Education Group Inc 20200303 0 53.42 55 53.13 55 1820 55 up up correct
HLIT.US Harmonic Inc 20200303 0 6.04 6.3 5.89 6.02 859072 6.02 down down correct
HLNE.US Hamilton Lane Incorporated 20200303 0 66.42 67.32 63.74 64.56 179385 62.3746 down down correct
HMHC.US Houghton Mifflin Harcourt Company 20200303 0 5.5 5.66 5.1 5.2 484892 5.2 down down correct
HMNF.US HMN Financial Inc 20200303 0 20.56 20.97 20.16 20.21 13407 20.21 down down correct
HMST.US HomeStreet Inc 20200303 0 28.01 28.2 26.33 26.63 193233 25.6033 down down correct
HMTV.US Hemisphere Media Group Inc 20200303 0 12.31 12.69 12.05 12.24 37182 12.24 down up incorrect
HNNA.US Hennessy Advisors Inc 20200303 0 10.23 10.55 10.23 10.51 16625 9.47 up up correct
HNRG.US Hallador Energy Company 20200303 0 1.18 1.2 1.12 1.13 116106 1.13 down up incorrect
HOFT.US Hooker Furniture Corporation 20200303 0 18.36 18.515 17.43 17.49 114727 16.5543 down up incorrect
HOLI.US Hollysys Automation Technologies Ltd 20200303 0 15.23 15.9 15.08 15.14 315392 14.8916 down up incorrect
HOLX.US Hologic Inc 20200303 0 48.62 49.82 46.485 47.25 2703696 47.25 down down correct
HON.US Honeywell International Inc 20200303 0 164.28 168.1771 160.56 161.89 6108463 156.3933 down down correct
HONE.US HarborOne Bancorp Inc 20200303 0 10.15 10.29 9.96 9.985 245498 9.7816 down down correct
HOOK.US HOOKIPA Pharma Inc 20200303 0 11.9 12.43 11.6066 11.83 45186 11.83 down down correct
HOPE.US Hope Bancorp Inc 20200303 0 12.65 12.98 12.15 12.26 886518 11.1867 down down correct
HOTH.US Hoth Therapeutics Inc 20200303 0 4.22 4.3439 4.0533 4.1 9947 4.1 down down correct
HPK.US HighPeak Energy Inc 20200303 0 10.45 10.49 10.44 10.44 335000 10.3242 down down correct
HQI.US HireQuest Inc 20200303 0 6.68 6.8 6.68 6.73 5900 6.5608 up up correct
HQY.US HealthEquity Inc 20200303 0 71.53 74.57 66 66.37 1295306 66.37 down down correct
HROW.US Harrow Health Inc 20200303 0 5.73 6.21 5.73 5.89 161946 5.89 up up correct
HRTX.US Heron Therapeutics Inc 20200303 0 18.15 19.13 18.09 18.46 1224166 18.46 up down incorrect
HRZN.US Horizon Technology Finance Corporation 20200303 0 12.33 12.33 11.9231 11.96 192159 10.1011 down down correct
HSDT.US Helius Medical Technologies Inc 20200303 0 0.85 0.85 0.8 0.8199 50198 28.6965 down down correct
HSIC.US Henry Schein Inc 20200303 0 62.76 63.5 59.89 60.56 1493393 60.56 down down correct
HSII.US Heidrick & Struggles International Inc 20200303 0 23.31 23.8 21.33 21.65 187653 20.7705 down down correct
HSKA.US Heska Corporation 20200303 0 91.86 96.49 91.86 95.66 136006 95.66 up up correct
HSQBX.US HSQBX 20200303 0 24.99 24.99 24.99 24.99 0 24.3169
HSQIX.US Henderson International Select Equity I 20200303 0 25 25 25 25 0 24.0999
HST.US Host Hotels & Resorts Inc 20200303 0 14.93 15.11 14.075 14.17 12121890 13.9188 down down correct
HSTM.US HealthStream Inc 20200303 0 24.59 25.05 24.28 24.52 209179 24.52 down down correct
HSTO.US Histogen Inc 20200303 0 0.43 0.45 0.4025 0.41 69120 4.1 down down correct
HTBI.US HomeTrust Bancshares Inc 20200303 0 23.9 24.36 23.5 23.69 104690 23.0721 down down correct
HTBK.US Heritage Commerce Corp 20200303 0 10.8 11.02 10.45 10.5 425518 9.4966 down up incorrect
HTBX.US Heat Biologics Inc 20200303 0 0.75 0.78 0.501 0.6033 9755133 4.2231 down down correct
HTGM.US HTG Molecular Diagnostics Inc 20200303 0 0.501 0.53 0.4618 0.5 113935 7.5 down down correct
HTHT.US Huazhu Group Limited 20200303 0 34.58 34.58 32.96 33.99 2417996 33.99 down down correct
HTIA.US Healthcare Trust Inc 20200303 0 25.6 25.6 25.4 25.559 1700 22.4028 down down correct
HTLD.US Heartland Express Inc 20200303 0 18.11 18.42 17.8 17.965 276074 17.3003 down up incorrect
HTLF.US Heartland Financial USA Inc 20200303 0 45.13 45.74 43.31 43.63 111331 41.9896 down up incorrect
HTOO.US Fusion Fuel Green PLC 20200303 0 10.44 10.44 10.44 10.44 1000 10.44
HUBG.US Hub Group Inc 20200303 0 48.94 50.1 47.105 47.85 341685 47.85 down down correct
HUGE.US FSD Pharma Inc 20200303 0 4.5 4.6361 4.37 4.6361 2136 4.6361 up up correct
HUIZ.US Huize Holding Limited 20200303 0 14.8 14.8 13.39 13.39 160365 13.39 down down correct
HURC.US Hurco Companies Inc 20200303 0 28.51 28.685 27.75 28 45900 27.1369 down up incorrect
HURN.US Huron Consulting Group Inc 20200303 0 59.6 61.31 58.87 59.27 113050 59.27 down down correct
HUSN.US Hudson Capital Inc 20200303 0 0.64 0.68 0.6001 0.6391 23238 3.1953 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20200303 0 0.9305 0.9305 0.8878 0.899 6147 0.899 down down correct
HVBC.US HV Bancorp Inc 20200303 0 14.9057 14.98 14.9057 14.98 630 14.98 up up correct
HWBK.US Hawthorn Bancshares Inc 20200303 0 20.0629 20.6453 19.6746 19.9981 10295 18.9971 down down correct
HWC.US Hancock Whitney Corporation 20200303 0 34.95 35.6 33.06 33.41 971268 31.2682 down down correct
HWKN.US Hawkins Inc 20200303 0 37.55 38.9 37.07 38.41 42199 18.6647 up up correct
HX.US Xiaobai Maimai Inc 20200303 0 0.4883 0.4883 0.45 0.4592 43246 1.3776 down down correct
HYAC.US Haymaker Acquisition Corp. III 20200303 0 10.21 10.21 10.21 10.21 112 10.21
HYACU.US Haymaker Acquisition Corp. III 20200303 0 10.7749 11 10.7749 11 953 11 up up correct
HYACW.US Haymaker Acquisition Corp. III 20200303 0 1.75 1.75 1.7 1.7 1000 1.7 down down correct
HYMC.US Hycroft Mining Holding Corporation 20200303 0 10.38 10.39 10.32 10.39 13837 10.39 up down incorrect
HYRE.US HyreCar Inc 20200303 0 3.01 3.142 2.9 3.12 111124 3.12 up up correct
HZNP.US Horizon Therapeutics Public Limited Company 20200303 0 35.31 35.48 33.71 34.39 2035847 34.39 down down correct
IART.US Integra LifeSciences Holdings Corporation 20200303 0 52.51 53.99 50.71 51.3 958217 51.3 down down correct
IBCP.US Independent Bank Corporation 20200303 0 20.18 20.575 19.63 19.83 196863 18.3239 down down correct
IBKR.US Interactive Brokers Group Inc 20200303 0 54.27 54.99 51.47 51.66 1018720 51.0544 down down correct
IBOC.US International Bancshares Corporation 20200303 0 35.41 35.81 33.43 33.87 227236 31.6169 down down correct
IBTX.US Independent Bank Group Inc 20200303 0 47.69 48.79 45.17 45.68 590115 43.9443 down down correct
ICAD.US iCAD Inc 20200303 0 12.68 12.68 12.26 12.47 406562 12.47 down down correct
ICBK.US County Bancorp Inc 20200303 0 24.6185 24.92 24 24.76 15220 24.0768 up up correct
ICCC.US ImmuCell Corporation 20200303 0 5.2219 5.2301 4.95 5.09 55628 5.09 down down correct
ICCH.US ICC Holdings Inc 20200303 0 13.6505 13.6505 13.3 13.6038 1018 13.6038 down down correct
ICFI.US ICF International Inc 20200303 0 81.29 83.42 79.87 80.17 182069 79.0415 down down correct
ICHR.US Ichor Holdings Ltd 20200303 0 30.11 31.26 29.62 29.83 634888 29.83 down down correct
ICLK.US iClick Interactive Asia Group Limited 20200303 0 4.55 4.83 4.55 4.78 212192 4.78 up down incorrect
ICLR.US ICON Public Limited Company 20200303 0 165.5 167.9446 158.65 159.33 282047 159.33 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20200303 0 6.86 6.99 6.6301 6.99 37509 6.0411 up up correct
ICPT.US Intercept Pharmaceuticals Inc 20200303 0 92.25 96.5 90.83 94.2 559710 94.2 up down incorrect
ICUI.US ICU Medical Inc 20200303 0 201.17 205.27 191.84 194.61 99556 194.61 down down correct
IDCC.US InterDigital Inc 20200303 0 53.93 55.43 52.06 52.79 227831 50.7214 down down correct
IDEX.US Ideanomics Inc 20200303 0 0.4 0.47 0.38 0.41 4071608 0.41 up up correct
IDN.US Intellicheck Inc 20200303 0 7.95 8.1805 7.57 7.61 65348 7.61 down down correct
IDRA.US Idera Pharmaceuticals Inc 20200303 0 1.69 1.69 1.59 1.59 122766 1.59 down down correct
IDXX.US IDEXX Laboratories Inc 20200303 0 259.25 263.73 247.63 251.25 728896 251.25 down up incorrect
IDYA.US IDEAYA Biosciences Inc 20200303 0 7 7.06 6.99 7.06 12020 7.06 up up correct
IEA.US Infrastructure and Energy Alternatives Inc 20200303 0 3 3.45 3 3.19 38465 3.19 up up correct
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20200303 0 0.07 0.07 0.0675 0.07 135020 0.07
IEP.US Icahn Enterprises L.P 20200303 0 65.24 65.3089 62.14 63.11 158364 46.7483 down down correct
IESC.US IES Holdings Inc 20200303 0 24.09 24.76 22.94 23.33 53704 23.33 down down correct
IFMK.US iFresh Inc 20200303 0 0.4074 0.4164 0.3822 0.392 30678 0.392 down up incorrect
IFRX.US InflaRx N.V 20200303 0 5.21 5.46 4.4 4.59 2029543 4.59 down down correct
IGIC.US International General Insurance Holdings Ltd 20200303 0 10.458 10.48 10.4 10.41 108800 9.8783 down down correct
IGICW.US International General Insurance Holdings Ltd 20200303 0 1.3 1.3 1.3 1.3 78700 1.3
IGMS.US IGM Biosciences Inc 20200303 0 63 69.89 60 63.5 333837 63.5 up up correct
IHRT.US iHeartMedia Inc 20200303 0 15.13 15.13 14.525 14.72 409162 14.72 down down correct
III.US Information Services Group Inc 20200303 0 3.09 3.1648 2.7255 2.81 170173 2.7733 down down correct
IIIV.US i3 Verticals Inc 20200303 0 29.04 29.555 27.96 28.5 244438 28.5 down down correct
IIN.US IntriCon Corporation 20200303 0 14.88 15.57 14.11 14.3 42306 14.3 down down correct
IIVI.US II 20200303 0 30.84 31.81 29.75 30.26 2068574 30.26 down down correct
IKNX.US IKONICS Corporation 20200303 0 5.3 5.3 5.17 5.21 8044 5.21 down up incorrect
ILMN.US Illumina Inc 20200303 0 277.4 285.34 270.72 273 1353976 273 down down correct
ILPT.US Industrial Logistics Properties Trust 20200303 0 21.24 22 21.07 21.44 389443 19.6017 up down incorrect
IMAB.US I 20200303 0 13.4 13.5 12.755 13.1 46538 13.1 down up incorrect
IMAC.US IMAC Holdings Inc 20200303 0 0.85 0.88 0.7851 0.8 172081 0.8 down down correct
IMACW.US IMAC Holdings Inc 20200303 0 0.1604 0.1604 0.1604 0.1604 158 0.1604
IMBI.US iMedia Brands Inc 20200303 0 2.77 3.0805 2.77 2.84 12171 2.84 up up correct
IMCC.US IM Cannabis Corp 20200303 0 0.3 0.3 0.3 0.3 6000 0.3
IMGN.US ImmunoGen Inc 20200303 0 4.43 4.56 4.25 4.41 2244949 4.41 down down correct
IMKTA.US Ingles Markets Incorporated 20200303 0 37.38 38.03 36.425 36.95 110145 36.0582 down down correct
IMMP.US Immutep Limited 20200303 0 2.56 2.64 2.36 2.4 305255 2.4 down down correct
IMMR.US Immersion Corporation 20200303 0 7.26 7.39 7.14 7.3 194471 7.3 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20200303 0 20.17 20.17 19.8 19.96 14916 18.1953 down down correct
IMRN.US Immuron Limited 20200303 0 3.13 3.13 2.5 3.005 30385 3.005 down down correct
IMTE.US Integrated Media Technology Limited 20200303 0 5.49 5.49 4.85 5.04 3273 5.04 down up incorrect
IMUX.US Immunic Inc 20200303 0 7.3845 7.8 7.2101 7.7 3977 7.7 up down incorrect
IMV.US IMV Inc 20200303 0 2.25 2.45 2.18 2.41 110388 2.41 up up correct
IMVT.US Immunovant Inc 20200303 0 16.25 16.75 15.61 16.36 73026 16.36 up up correct
IMXI.US International Money Express Inc 20200303 0 9.69 9.97 9.53 9.62 212899 9.62 down down correct
INBK.US First Internet Bancorp 20200303 0 24.55 24.69 23.7941 24.18 42028 23.7201 down down correct
INBKZ.US INBKZ 20200303 0 25.504 25.504 25.504 25.504 100 22.9768
INCR.US Intercure Ltd. Ordinary Shares 20200303 0 1 1.1 0.9 1.02 7872 1.02 up up correct
INCY.US Incyte Corporation 20200303 0 78.55 79.77 76.63 77.8 1939411 77.8 down down correct
INDB.US Independent Bank Corp 20200303 0 71.17 72.29 69.11 69.57 164749 65.9204 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20200303 0 10.08 10.12 10.08 10.12 126600 10.12 up up correct
INDP.US Indaptus Therapeutics Inc 20200303 0 29.44 30.96 24.88 28 126504 28 down down correct
INDT.US INDUS Realty Trust Inc 20200303 0 40.46 41.8 40.46 41.29 1900 39.9795 up up correct
INFI.US Infinity Pharmaceuticals Inc 20200303 0 1.19 1.22 1.1 1.1 153197 1.1 down down correct
INFN.US Infinera Corporation 20200303 0 7.12 7.33 6.87 7.08 2305073 7.08 down down correct
INGN.US Inogen Inc 20200303 0 47.73 48.62 42.74 44.11 439360 44.11 down down correct
INMB.US INmune Bio Inc 20200303 0 4.07 4.165 3.9764 3.99 8493 3.99 down down correct
INMD.US InMode Ltd 20200303 0 32.68 33.75 29.31 29.38 3330184 14.69 down down correct
INO.US Inovio Pharmaceuticals Inc 20200303 0 5.12 7.48 4.84 7.45 121306797 7.45 up up correct
INOD.US Innodata Inc 20200303 0 1.15 1.18 1.15 1.18 7188 1.18 up up correct
INOV.US Inovalon Holdings Inc 20200303 0 19.99 20.67 19.31 19.52 1381914 19.52 down down correct
INPX.US Inpixon 20200303 0 2.2 2.25 2.07 2.17 330119 2.17 down down correct
INSE.US Inspired Entertainment Inc 20200303 0 5.03 5.03 4.81 4.89 11041 4.89 down down correct
INSG.US Inseego Corp 20200303 0 7.23 7.24 6.41 6.61 4232223 6.61 down down correct
INSM.US Insmed Incorporated 20200303 0 25.64 26.82 24.79 25.02 1103328 25.02 down down correct
INTC.US Intel Corporation 20200303 0 58.03 59.02 55.4 55.97 49740276 53.4959 down down correct
INTG.US The InterGroup Corporation 20200303 0 32 32 30.25 30.25 13419 30.25 down up incorrect
INTU.US Intuit Inc 20200303 0 280.96 284.66 264.18 268.24 2015378 265.7455 down down correct
INTZ.US Intrusion Inc 20200303 0 4.85 4.85 4.43 4.62 6261 4.62 down up incorrect
INVA.US Innoviva Inc 20200303 0 13.8 13.87 13.19 13.485 1709976 13.485 down down correct
INVE.US Identiv Inc 20200303 0 4.44 4.53 4.05 4.42 63980 4.42 down down correct
INVO.US INVO Bioscience Inc 20200303 0 0.2115 0.2499 0.205 0.2369 982 7.5824 up up correct
IONM.US Assure Holdings Corp. Common Stock 20200303 0 1.115 1.115 1.08 1.08 5300 1.08 down down correct
IONS.US Ionis Pharmaceuticals Inc 20200303 0 52.31 53.345 50.02 50.72 1237886 50.72 down down correct
IOSP.US Innospec Inc 20200303 0 88.39 90.585 86.24 87.63 172843 85.34 down down correct
IOVA.US Iovance Biotherapeutics Inc 20200303 0 35.85 36.15 34.43 35.79 2050813 35.79 down down correct
IPA.US ImmunoPrecise Antibodies Ltd 20200303 0 0.5285 0.55 0.4883 0.4883 78527 0.4883 down down correct
IPAR.US Inter Parfums Inc 20200303 0 60.5 67.35 56.0101 57.4 178253 56.2757 down down correct
IPGP.US IPG Photonics Corporation 20200303 0 130 133.96 126.06 127.75 507538 127.75 down down correct
IPHA.US Innate Pharma S.A 20200303 0 7.51 7.64 7.1673 7.35 17226 7.35 down down correct
IPLDP.US Interstate Power and Light Company 20200303 0 25.15 25.44 25.15 25.28 9500 23.1749 up up correct
IPWR.US Ideal Power Inc 20200303 0 2.3601 2.5699 2.3601 2.51 69628 2.51 up up correct
IQ.US iQIYI Inc 20200303 0 23.83 24.75 22.97 23.36 7186425 23.36 down down correct
IRBT.US iRobot Corporation 20200303 0 47.24 49.43 46.63 49.15 1611819 49.15 up up correct
IRCP.US IRSA Propiedades Comerciales S.A 20200303 0 12.2 12.9084 12.19 12.5 4593 9.1694 up up correct
IRDM.US Iridium Communications Inc 20200303 0 27.81 28.68 26.51 27.06 923952 27.06 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20200303 0 85 88.4 84 87.6 4847 87.6 up up correct
IRIX.US IRIDEX Corporation 20200303 0 2.78 2.9742 2.53 2.53 18565 2.53 down down correct
IRMD.US IRadimed Corporation 20200303 0 24.02 24.49 23.09 23.43 39731 23.43 down up incorrect
IROQ.US IF Bancorp Inc 20200303 0 21.9034 21.9034 21.5 21.5 3096 20.7834 down down correct
IRTC.US iRhythm Technologies Inc 20200303 0 87.22 96.63 85.41 95.39 881931 95.39 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20200303 0 12.72 12.84 12.21 12.24 2161049 12.24 down down correct
ISBC.US Investors Bancorp Inc 20200303 0 10.95 11.18 10.79 11 4817319 10.1173 up up correct
ISEE.US IVERIC bio Inc 20200303 0 5.65 5.7499 5.29 5.44 397349 5.44 down down correct
ISIG.US Insignia Systems Inc 20200303 0 0.75 0.79 0.75 0.7502 983 5.2514 up up correct
ISRG.US Intuitive Surgical Inc 20200303 0 556.72 575 543.795 558.27 1027179 186.09 up up correct
ISSC.US Innovative Solutions and Support Inc 20200303 0 5.583 5.7499 5.46 5.46 16112 4.6953 down down correct
ISTR.US Investar Holding Corporation 20200303 0 21.5 21.5 21 21 222013 20.412 down down correct
ISUN.US iSun Inc 20200303 0 3.8662 3.8662 3.5 3.5 2367 3.5 down down correct
ITCI.US Intra 20200303 0 21.73 22.341 20.79 21.32 1213426 21.32 down down correct
ITI.US Iteris Inc 20200303 0 4.87 4.98 4.72 4.81 108619 4.81 down down correct
ITIC.US Investors Title Company 20200303 0 163 163 149.18 153.46 15899 127.4704 down down correct
ITMR.US Itamar Medical Ltd 20200303 0 15 15.295 14.11 14.11 55427 14.11 down down correct
ITRI.US Itron Inc 20200303 0 78.75 80.34 74.4193 75.8 322722 75.8 down down correct
ITRM.US Iterum Therapeutics plc 20200303 0 2.23 2.4 2.23 2.4 36422 2.4 up down incorrect
ITRN.US Ituran Location and Control Ltd 20200303 0 23.39 23.39 21.83 22.28 39065 21.1125 down down correct
IVAC.US Intevac Inc 20200303 0 5.44 5.69 5.3737 5.66 68576 5.66 up down incorrect
IZEA.US IZEA Worldwide Inc 20200303 0 0.259 0.259 0.2411 0.25 82352 0.25 down down correct
JACK.US Jack in the Box Inc 20200303 0 71.6 73.15 69.67 70.59 657560 68.7504 down down correct
JAGX.US Jaguar Health Inc 20200303 0 0.63 0.638 0.59 0.6337 223259 1.9011 up down incorrect
JAKK.US JAKKS Pacific Inc 20200303 0 0.659 0.746 0.605 0.698 8817 6.98 up up correct
JAN.US JanOne Inc 20200303 0 3.73 3.75 3.56 3.7 16026 3.7 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20200303 0 124.83 127.01 114.115 115.29 1522730 115.29 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20200303 0 96.04 98.14 93.01 94.54 933189 93.2277 down down correct
JBLU.US JetBlue Airways Corporation 20200303 0 16.08 16.11 14.89 15.01 10002530 15.01 down up incorrect
JBSS.US John B. Sanfilippo & Son Inc 20200303 0 74.92 78.33 74.92 77.01 97810 70.7384 up up correct
JCS.US Communications Systems Inc 20200303 0 6.13 6.25 5.81 6.16 24848 3.5893 up up correct
JCTCF.US Jewett 20200303 0 7 7.0001 7 7.0001 3461 7.0001 up up correct
JD.US JD.com Inc 20200303 0 43.56 44.05 40.11 41.46 29036520 41.46 down up incorrect
JFIN.US Jiayin Group Inc 20200303 0 3.16 3.16 2.88 2.99 5454 2.99 down down correct
JFU.US 9F Inc 20200303 0 9.15 9.28 9.15 9.16 17052 9.16 up down incorrect
JG.US Aurora Mobile Limited 20200303 0 2.89 2.92 2.81 2.87 94710 2.87 down down correct
JJSF.US J & J Snack Foods Corp 20200303 0 163.81 166.94 162.48 164.19 97405 158.9367 up up correct
JKHY.US Jack Henry & Associates Inc 20200303 0 158.7 161.39 155.74 157.79 1556952 154.7268 down up incorrect
JMPNZ.US JMPNZ 20200303 0 23.5 23.9 23.25 23.35 16200 20.8803 down down correct
JNCE.US Jounce Therapeutics Inc 20200303 0 4.98 5.22 4.8853 5.06 474108 5.06 up up correct
JOBS.US 51job Inc 20200303 0 75.92 77.2 74.12 75.87 98815 75.87 down down correct
JOUT.US Johnson Outdoors Inc 20200303 0 62.41 62.79 59.98 61.79 51911 60.8826 down down correct
JRJC.US China Finance Online Co. Limited 20200303 0 7.25 7.4338 6.76 7.4 11279 7.4 up up correct
JRSH.US Jerash Holdings (US) Inc 20200303 0 6.04 6.04 5.95 5.95 2257 5.5989 down down correct
JRVR.US James River Group Holdings Ltd 20200303 0 42.46 43.655 41.2045 41.69 141896 39.0895 down up incorrect
JSM.US Navient Corporation SR NT 6% 121543 20200303 0 23.37 23.7121 22.88 23 21925 20.571 down down correct
JVA.US Coffee Holding Co. Inc 20200303 0 3.8 3.84 3.7 3.71 17974 3.71 down up incorrect
JYNT.US The Joint Corp 20200303 0 14.97 16.47 14.63 14.68 225160 14.68 down down correct
KALA.US Kala Pharmaceuticals Inc 20200303 0 6 6.09 5.8601 5.99 623256 5.99 down down correct
KALU.US Kaiser Aluminum Corporation 20200303 0 97.84 101.23 95.12 96.56 135915 91.9641 down down correct
KALV.US KalVista Pharmaceuticals Inc 20200303 0 14.61 14.81 14 14.26 133756 14.26 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20200303 0 0.3 0.39 0.3 0.3 8942 0.3
KBAL.US Kimball International Inc 20200303 0 15.54 15.8163 15.12 15.22 91596 14.2769 down down correct
KBSF.US KBS Fashion Group Limited 20200303 0 1.7 2.12 1.62 1.71 247166 1.71 up up correct
KDMN.US Kadmon Holdings Inc 20200303 0 4.85 4.95 4.645 4.79 3650736 4.79 down down correct
KDNY.US Chinook Therapeutics Inc 20200303 0 15.4 16.45 14.75 15.2 177133 15.2 down down correct
KDP.US Keurig Dr Pepper Inc 20200303 0 28.26 28.51 27.495 27.55 5727005 26.5517 down down correct
KE.US Kimball Electronics Inc 20200303 0 13.68 14.16 13.37 13.37 58315 13.37 down down correct
KELYA.US Kelly Services Inc 20200303 0 16.44 16.52 15.46 15.82 186025 15.7378 down down correct
KEQU.US Kewaunee Scientific Corporation 20200303 0 11.8 11.8 10.8 10.81 11678 10.81 down down correct
KERN.US Akerna Corp 20200303 0 8.37 8.43 7.25 7.36 110993 7.36 down down correct
KERNW.US Akerna Corp 20200303 0 0.68 0.6935 0.6182 0.6182 19060 0.6182 down down correct
KFFB.US Kentucky First Federal Bancorp 20200303 0 7.55 7.55 7.5 7.5 3008 6.7466 down up incorrect
KFRC.US Kforce Inc 20200303 0 30.59 31.2 30.12 30.73 217384 29.5582 up up correct
KHC.US The Kraft Heinz Company 20200303 0 26 26.52 25.255 25.5 11011413 23.1902 down down correct
KIDS.US OrthoPediatrics Corp 20200303 0 47.27 48 44.35 44.83 252641 44.83 down down correct
KINS.US Kingstone Companies Inc 20200303 0 6.895 7.01 6.71 6.72 17872 6.4208 down down correct
KIRK.US Kirkland's Inc 20200303 0 1.2 1.28 1.18 1.24 349396 1.24 up up correct
KLAC.US KLA Corporation 20200303 0 156.81 159.29 152.38 153.81 2397553 150.08 down down correct
KLDO.US Kaleido Biosciences Inc 20200303 0 6.94 7.28 6.23 6.6 122912 6.6 down down correct
KLIC.US Kulicke and Soffa Industries Inc 20200303 0 23.67 24.28 22.62 22.83 828901 22.1186 down down correct
KLXE.US KLX Energy Services Holdings Inc 20200303 0 2.27 2.2732 2.07 2.16 280345 10.8 down down correct
KMDA.US Kamada Ltd 20200303 0 5.69 5.88 5.65 5.68 60112 5.68 down down correct
KMPH.US KemPharm Inc 20200303 0 0.47 0.47 0.31 0.3245 1144849 5.192 down down correct
KNDI.US Kandi Technologies Group Inc 20200303 0 3.16 3.38 3.1 3.28 394724 3.28 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20200303 0 18.96 19.66 18.16 19.39 206592 19.39 up up correct
KNSL.US Kinsale Capital Group Inc 20200303 0 129.97 131.695 127.31 128.83 141005 128.4031 down up incorrect
KOD.US Kodiak Sciences Inc 20200303 0 68.45 69.4 65.15 67.01 333559 67.01 down up incorrect
KOPN.US Kopin Corporation 20200303 0 0.37 0.37 0.32 0.338 237181 0.338 down down correct
KOR.US Corvus Gold Inc 20200303 0 1.47 1.55 1.47 1.5 58671 1.5 up up correct
KOSS.US Koss Corporation 20200303 0 1.25 1.25 1.22 1.24 2566 1.24 down down correct
KPLT.US Katapult Holdings Inc 20200303 0 10 10 10 10 0 10
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20200303 0 1.1 1.1 1.1 1.1 400 1.1
KPRX.US Kiora Pharmaceuticals Inc 20200303 0 5.56 5.902 5.467 5.55 10000 5.55 down down correct
KPTI.US Karyopharm Therapeutics Inc 20200303 0 26.51 27.39 24.1 24.675 3783649 24.675 down down correct
KRKR.US 36Kr Holdings Inc 20200303 0 5.03 5.3983 5.03 5.03 14192 5.03
KRMD.US Repro Med Systems Inc 20200303 0 10 10.7 9 9.09 818963 9.09 down up incorrect
KRNT.US Kornit Digital Ltd 20200303 0 41.93 42.47 40.1218 40.93 180318 40.93 down down correct
KRNY.US Kearny Financial Corp 20200303 0 11.19 11.39 10.93 10.945 463900 10.3191 down down correct
KRTX.US Karuna Therapeutics Inc 20200303 0 87.82 90.11 85.66 87.71 254276 87.71 down down correct
KRUS.US Kura Sushi USA Inc 20200303 0 18.7 18.96 17.03 17.57 130875 17.57 down down correct
KRYS.US Krystal Biotech Inc 20200303 0 58.45 58.87 55 55.91 117491 55.91 down down correct
KSPN.US Kaspien Holdings Inc 20200303 0 4.11 4.28 4.1 4.19 38266 4.19 up up correct
KTCC.US Key Tronic Corporation 20200303 0 4.6 4.6 4.27 4.365 31466 4.365 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20200303 0 16.33 17.13 15.9 16.15 1168450 16.15 down down correct
KTRA.US Kintara Therapeutics Inc 20200303 0 0.535 0.535 0.5035 0.5216 87829 0.5216 down down correct
KURA.US Kura Oncology Inc 20200303 0 12.92 13.45 12.34 12.41 578064 12.41 down down correct
KVHI.US KVH Industries Inc 20200303 0 10 10.07 9.51 9.63 42302 9.63 down down correct
KXIN.US Kaixin Auto Holdings 20200303 0 1.08 1.08 1.04 1.06 3175 1.06 down down correct
KZIA.US Kazia Therapeutics Limited 20200303 0 4 4.23 4 4.0522 36702 4.0522 up up correct
KZR.US Kezar Life Sciences Inc 20200303 0 4.91 5.29 4.83 5.14 318265 5.14 up up correct
LAKE.US Lakeland Industries Inc 20200303 0 16.95 19.3 16.0201 17.76 2936665 17.76 up up correct
LAMR.US Lamar Advertising Company (REIT) 20200303 0 84.77 87.95 82.8517 84.08 636174 78.012 down down correct
LANC.US Lancaster Colony Corporation 20200303 0 148.74 151.09 146.24 148.89 148765 143.7731 up up correct
LAND.US Gladstone Land Corporation 20200303 0 13.9 14.12 13.75 13.92 135196 13.1555 up up correct
LARAX.US LARAX 20200303 0 9.81 9.81 9.81 9.81 0 8.9431
LARK.US Landmark Bancorp Inc 20200303 0 21.229 21.3365 20.8617 21.1338 15260 18.9987 down down correct
LASR.US nLIGHT Inc 20200303 0 16.39 16.57 15.01 15.34 357217 15.34 down down correct
LAUR.US Laureate Education Inc 20200303 0 19.53 20.05 18.87 19.13 1631443 10.7572 down down correct
LAWS.US Lawson Products Inc 20200303 0 39.94 40.75 39.01 40.12 24773 40.12 up up correct
LAZY.US Lazydays Holdings Inc 20200303 0 3.86 4.0243 3.85 3.88 7855 3.88 up up correct
LBAI.US Lakeland Bancorp Inc 20200303 0 15.03 15.23 14.46 14.57 121082 13.6303 down down correct
LBC.US Luther Burbank Corporation 20200303 0 10.61 10.75 10.21 10.25 90049 9.7854 down down correct
LBRDA.US Liberty Broadband Corporation 20200303 0 126.4 128.83 125.76 126.34 201678 126.34 down down correct
LBRDK.US Liberty Broadband Corporation 20200303 0 128.64 131.16 127.56 128.57 1086753 128.57 down down correct
LBTYA.US Liberty Global plc 20200303 0 19.67 20.38 19.35 19.49 2429355 19.49 down down correct
LBTYK.US Liberty Global plc 20200303 0 18.78 19.46 18.49 18.61 4299375 18.61 down down correct
LCNB.US LCNB Corp 20200303 0 16.19 16.19 15.4 15.4 22805 14.2287 down down correct
LCRDX.US LCRDX 20200303 0 9.81 9.81 9.81 9.81 0 8.6805
LCUT.US Lifetime Brands Inc 20200303 0 6.04 6.14 6.01 6.14 11911 5.9912 up down incorrect
LE.US Lands' End Inc 20200303 0 9.35 9.59 8.69 8.75 214400 8.75 down down correct
LECO.US Lincoln Electric Holdings Inc 20200303 0 84.97 87.04 83.05 84.6 631111 81.7045 down down correct
LEDS.US SemiLEDs Corporation 20200303 0 2.09 2.4575 2.08 2.36 329319 2.36 up up correct
LEE.US Lee Enterprises Incorporated 20200303 0 1.51 1.59 1.42 1.47 250643 14.7 down down correct
LEGH.US Legacy Housing Corporation 20200303 0 14.46 14.66 14.24 14.3 14731 14.3 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20200303 0 10.22 10.22 10.22 10.22 0 35.426
LEVL.US Level One Bancorp Inc 20200303 0 24.4 24.69 24.28 24.49 11152 24.0551 up up correct
LEXX.US Lexaria Bioscience Corp 20200303 0 0.38 0.4301 0.3799 0.3896 3995 11.688 up up correct
LFMD.US LifeMD Inc 20200303 0 0.6495 0.66 0.6265 0.627 10820 0.627 down up incorrect
LFUS.US Littelfuse Inc 20200303 0 163.35 167.97 161.1694 161.63 170037 159.2304 down down correct
LFVN.US LifeVantage Corporation 20200303 0 12.7 12.8875 12.23 12.44 94151 12.44 down down correct
LGIH.US LGI Homes Inc 20200303 0 80.87 85.92 80.53 83.8 386264 83.8 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20200303 0 102.38 106.92 101.62 102.38 636692 102.38
LGO.US Largo Resources Ltd 20200303 0 0.691 0.691 0.64 0.64 115601 6.4 down down correct
LHCG.US LHC Group Inc 20200303 0 126.14 129.64 124.1 125.45 477622 125.45 down up incorrect
LIFE.US aTyr Pharma Inc 20200303 0 4.01 4.05 3.65 3.72 104446 3.72 down down correct
LILA.US Liberty Latin America Ltd 20200303 0 15.4 15.6 14.84 14.94 410920 14.0811 down down correct
LILAK.US Liberty Latin America Ltd 20200303 0 15.33 15.56 14.84 15 1611632 14.1243 down down correct
LINC.US Lincoln Educational Services Corporation 20200303 0 2.88 2.88 2.55 2.6 9005 2.6 down up incorrect
LIND.US Lindblad Expeditions Holdings Inc 20200303 0 12.75 12.9 11.33 11.49 161840 11.49 down down correct
LINK.US Interlink Electronics Inc 20200303 0 5.2 5.2 5.15 5.15 894 5.15 down down correct
LIQT.US LiqTech International Inc 20200303 0 5.08 5.18 4.4 4.4 375692 4.4 down up incorrect
LITE.US Lumentum Holdings Inc 20200303 0 82.47 85.23 79.111 80.54 1446469 80.54 down down correct
LIVE.US Live Ventures Incorporated 20200303 0 5.51 6.1 5.51 5.9817 9879 5.9817 up up correct
LIVN.US LivaNova PLC 20200303 0 69.81 72.57 68.27 71.5 516673 71.5 up up correct
LIVX.US LiveXLive Media Inc 20200303 0 1.35 1.35 1.2 1.24 111262 1.24 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20200303 0 0.85 0.85 0.85 0.85 2 5.1
LIZI.US Lizhi Inc 20200303 0 9.01 9.4 9.01 9.31 45227 9.31 up up correct
LJPC.US La Jolla Pharmaceutical Company 20200303 0 6.7 6.88 6.52 6.67 554403 6.67 down down correct
LK.US Luckin Coffee Inc 20200303 0 0.03 0.03 0.03 0.03 3000 0.03
LKCO.US Luokung Technology Corp 20200303 0 0.8715 0.92 0.8401 0.847 67053 0.847 down down correct
LKFN.US Lakeland Financial Corporation 20200303 0 42.95 43.43 41.4216 41.59 155643 39.8081 down down correct
LKQ.US LKQ Corporation 20200303 0 29.75 30.15 28.43 28.73 4181355 28.6052 down down correct
LLL.US JX Luxventure Ltd 20200303 0 1.7 2.12 1.62 1.71 247166 1.71 up up correct
LLNW.US Limelight Networks Inc 20200303 0 5.02 5.22 4.77 4.82 2013813 4.82 down up incorrect
LMAT.US LeMaitre Vascular Inc 20200303 0 29.22 29.22 28.32 28.9 103874 28.3849 down down correct
LMB.US Limbach Holdings Inc 20200303 0 4.07 4.15 4 4.1 25428 4.1 up up correct
LMFA.US LM Funding America Inc 20200303 0 0.82 0.8663 0.79 0.7901 10504 3.9505 down down correct
LMNL.US Liminal BioSciences Inc 20200303 0 9.995 10.8799 9.0729 9.0729 3052 9.0729 down down correct
LMNR.US Limoneira Company 20200303 0 16.53 17 16.53 16.7 43654 16.0618 up down incorrect
LMPX.US LMP Automotive Holdings Inc 20200303 0 12.41 12.97 11.8 12.24 51816 12.24 down up incorrect
LMRK.US Landmark Infrastructure Partners LP 20200303 0 14.1 14.87 14.1 14.41 174838 12.8087 up up correct
LMRKN.US Landmark Infrastructure Partners LP 20200303 0 25.0301 25.3 25.0301 25.3 687 22.3777 up up correct
LMRKO.US Landmark Infrastructure Partners LP 20200303 0 25.33 25.719 25.17 25.25 19778 21.9342 down down correct
LMRKP.US Landmark Infrastructure Partners LP 20200303 0 25.5 26.09 25.44 25.78 6780 22.2749 up up correct
LMST.US Limestone Bancorp Inc 20200303 0 16.51 16.67 16.16 16.16 7275 16.16 down down correct
LNDC.US Landec Corporation 20200303 0 10.34 10.34 9.78 9.87 295120 9.87 down down correct
LNT.US Alliant Energy Corporation 20200303 0 55.29 56.54 54.56 54.77 2248746 52.0507 down down correct
LNTH.US Lantheus Holdings Inc 20200303 0 15.52 15.95 15.13 15.44 598887 15.44 down down correct
LOAN.US Manhattan Bridge Capital Inc 20200303 0 6.01 6.13 5.8023 6.13 41841 5.305 up up correct
LOB.US Live Oak Bancshares Inc 20200303 0 15.76 16.09 15.2571 15.39 147618 15.3003 down down correct
LOCO.US El Pollo Loco Holdings Inc 20200303 0 13.03 13.04 12.62 12.83 286785 12.83 down down correct
LOGC.US LogicBio Therapeutics Inc 20200303 0 9.28 9.74 9 9.37 58704 9.37 up up correct
LOGI.US Logitech International S.A 20200303 0 40.24 40.93 39.54 39.72 385180 38.8418 down down correct
LOOP.US Loop Industries Inc 20200303 0 9.4 9.4 8.6023 8.88 46912 8.88 down down correct
LOPE.US Grand Canyon Education Inc 20200303 0 79.69 80.175 77.23 78.51 922216 78.51 down down correct
LORL.US Loral Space & Communications Inc 20200303 0 31.5 31.855 30.15 30.84 55384 22.4132 down down correct
LOTZ.US CarLotz Inc 20200303 0 10.1 10.13 10.1 10.13 3206 10.13 up up correct
LOTZW.US CarLotz Inc 20200303 0 0.764 0.764 0.764 0.764 33 0.764
LOVE.US The Lovesac Company 20200303 0 8.95 9.195 8.34 8.62 205834 8.62 down down correct
LPCN.US Lipocine Inc 20200303 0 0.585 0.5946 0.5322 0.5448 1199034 0.5448 down down correct
LPLA.US LPL Financial Holdings Inc 20200303 0 82.43 82.75 74.82 75.41 1440992 73.8635 down down correct
LPRO.US Open Lending Corporation 20200303 0 10.55 10.65 10.52 10.65 306118 10.65 up up correct
LPSN.US LivePerson Inc 20200303 0 25.85 25.98 23.84 24.87 2192374 24.87 down down correct
LPTH.US LightPath Technologies Inc 20200303 0 1.3 1.35 1.28 1.3 38450 1.3
LPTX.US Leap Therapeutics Inc 20200303 0 2.96 2.96 2.57 2.69 683722 2.69 down down correct
LQDA.US Liquidia Corporation 20200303 0 4.16 4.425 3.87 4.04 54014 4.04 down up incorrect
LQDT.US Liquidity Services Inc 20200303 0 4.13 4.19 3.94 4.1 173863 4.1 down down correct
LRCX.US Lam Research Corporation 20200303 0 300.3 308.3 288.59 291.46 2510294 284.1394 down down correct
LRFC.US Logan Ridge Finance Corp 20200303 0 46.7999 47.7599 44.9399 44.9399 37675 43.8089 down down correct
LRMR.US Larimar Therapeutics Inc 20200303 0 1.15 1.32 1.1116 1.3 20528 15.6 up up correct
LSBK.US Lake Shore Bancorp Inc 20200303 0 15.3 15.3436 15.3 15.3 9747 14.3207
LSCC.US Lattice Semiconductor Corporation 20200303 0 18.65 18.88 17.69 17.98 1905227 17.98 down up incorrect
LSEA.US Landsea Homes Corporation 20200303 0 10.4465 10.4465 10.4465 10.4465 201 10.4465
LSTR.US Landstar System Inc 20200303 0 104.89 106.09 101.92 102.25 424276 99.7477 down down correct
LSXMA.US The Liberty SiriusXM Group 20200303 0 45.15 46.32 43.99 44.8 901635 44.8 down down correct
LSXMB.US The Liberty SiriusXM Group 20200303 0 45.3582 45.3582 45.3582 45.3582 6 44.6
LSXMK.US The Liberty SiriusXM Group 20200303 0 44.405 46.26 43.97 44.78 784889 44.0501 up down incorrect
LTAFX.US Altst Strgs Fd A 20200303 0 6.45 6.45 6.45 6.45 0 5.8389
LTBR.US Lightbridge Corporation 20200303 0 3.92 3.9806 3.5389 3.88 21053 3.88 down down correct
LTCFX.US Alternative Strategies Fund Class C 20200303 0 6.21 6.21 6.21 6.21 0 5.6069
LTIFX.US LTIFX 20200303 0 6.49 6.49 6.49 6.49 0 6.49
LTRPA.US Liberty TripAdvisor Holdings Inc 20200303 0 4.22 4.62 4.03 4.22 2157829 4.22
LTRX.US Lantronix Inc 20200303 0 3.17 3.21 3.11 3.12 73374 3.12 down down correct
LULU.US Lululemon Athletica Inc 20200303 0 228.87 235.42 225.955 227.13 3570747 227.13 down up incorrect
LUMO.US Lumos Pharma Inc 20200303 0 1.36 1.5 1.3 1.43 474909 12.87 up down incorrect
LUNA.US Luna Innovations Incorporated 20200303 0 7.43 7.67 6.75 6.93 522965 6.93 down down correct
LVO.US LiveOne Inc 20200303 0 1.35 1.35 1.2 1.24 111300 1.24 down down correct
LVOX.US LiveVox Holding Inc 20200303 0 10.06 10.08 10.05 10.05 900 10.05 down down correct
LWAY.US Lifeway Foods Inc 20200303 0 2.1 2.275 2.0596 2.16 8697 2.16 up down incorrect
LWLG.US Lightwave Logic Inc. Common Stock 20200303 0 0.725 0.725 0.7 0.715 134060 0.715 down up incorrect
LX.US LexinFintech Holdings Ltd 20200303 0 11.3 11.465 10.71 10.87 1618673 10.87 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20200303 0 2.83 2.88 2.56 2.61 1318112 2.61 down down correct
LYFT.US Lyft Inc 20200303 0 37.31 38.23 35.21 36.97 10440856 36.97 down down correct
LYTS.US LSI Industries Inc 20200303 0 6.65 6.81 6.33 6.43 78552 6.1447 down up incorrect
MACK.US Merrimack Pharmaceuticals Inc 20200303 0 2.97 3.0251 2.9 2.97 20909 2.97
MANH.US Manhattan Associates Inc 20200303 0 68.37 70.26 65.02 66 617633 66 down down correct
MANT.US ManTech International Corporation 20200303 0 79.69 81.41 78.92 80.66 292887 77.8015 up up correct
MAPS.US WM Technology Inc 20200303 0 10.047 10.047 10.047 10.047 0 10.047
MAR.US Marriott International Inc 20200303 0 122.76 123.74 113.88 114.28 6796506 114.28 down down correct
MARA.US Marathon Digital Holdings Inc 20200303 0 0.91 0.92 0.85 0.9 81176 0.9 down down correct
MARK.US Remark Holdings Inc 20200303 0 0.62 0.66 0.48 0.4879 3200382 0.4879 down up incorrect
MARPS.US Marine Petroleum Trust 20200303 0 1.61 1.66 1.61 1.62 921 1.4477 up up correct
MASI.US Masimo Corporation 20200303 0 177.86 180.81 168.17 171.2 545885 171.2 down down correct
MAT.US Mattel Inc 20200303 0 11.92 12.27 11.625 11.85 6364125 11.85 down down correct
MATW.US Matthews International Corporation 20200303 0 30.23 30.6 29.23 29.5 215181 28.2281 down down correct
MAYS.US J.W. Mays Inc 20200303 0 27.78 29.493 26.052 28.81 5218 28.81 up down incorrect
MBAY.US MediaBay Inc 20200303 0 0 0 0 0 0 0
MBCN.US Middlefield Banc Corp 20200303 0 23.77 23.8 23.51 23.8 3956 22.5872 up up correct
MBII.US Marrone Bio Innovations Inc 20200303 0 1.14 1.1699 1.12 1.12 150364 1.12 down down correct
MBIN.US Merchants Bancorp 20200303 0 18.81 18.81 17.84 18.28 19397 17.82 down up incorrect
MBINO.US Merchants Bancorp 20200303 0 26 26.53 26 26.53 10300 23.5851 up up correct
MBINP.US Merchants Bancorp 20200303 0 26.65 26.8 26.62 26.8 3300 23.4859 up up correct
MBIO.US Mustang Bio Inc 20200303 0 3.13 3.19 2.92 3 176301 3 down up incorrect
MBNKP.US Medallion Bank 20200303 0 25.314 25.44 25.06 25.44 7500 20.9801 up up correct
MBOT.US Microbot Medical Inc 20200303 0 8.85 9.1855 8.2 8.27 177678 8.27 down down correct
MBRX.US Moleculin Biotech Inc 20200303 0 0.6791 0.683 0.6541 0.6666 37567 3.9996 down down correct
MBUU.US Malibu Boats Inc 20200303 0 42.65 43.34 41.55 42.12 256006 42.12 down down correct
MBWM.US Mercantile Bank Corporation 20200303 0 30.11 30.6325 28.815 29.16 43535 26.8533 down down correct
MCBC.US Macatawa Bank Corporation 20200303 0 9.8 9.92 9.42 9.49 79335 8.8558 down down correct
MCBS.US MetroCity Bankshares Inc 20200303 0 14.82 14.82 13.85 13.93 34100 13.2829 down down correct
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20200303 0 12.61 12.61 12.61 12.61 0 11.3496
MCFT.US MasterCraft Boat Holdings Inc 20200303 0 15.99 16.31 15.64 15.81 209602 15.81 down down correct
MCHP.US Microchip Technology Incorporated 20200303 0 94.265 96.97 89.2 89.41 11342658 43.7453 down down correct
MCHX.US Marchex Inc 20200303 0 2.65 2.73 2.5 2.515 349259 2.515 down up incorrect
MCRB.US Seres Therapeutics Inc 20200303 0 3.17 3.4 3.08 3.37 237320 3.37 up up correct
MCRI.US Monarch Casino & Resort Inc 20200303 0 45.13 45.69 43.53 43.87 116802 43.87 down down correct
MDB.US MongoDB Inc 20200303 0 155.49 159.97 149.8 155.16 1451988 155.16 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20200303 0 87.8 90.82 85.3 87.33 145059 87.33 down up incorrect
MDGS.US Medigus Ltd 20200303 0 1.44 1.44 1.399 1.41 1534 1.41 down down correct
MDIA.US MediaCo Holding Inc 20200303 0 5.9 5.95 5.7 5.85 11606 5.85 down down correct
MDJH.US MDJM Ltd 20200303 0 2.95 2.95 2.95 2.95 102 2.95
MDLZ.US Mondelez International Inc 20200303 0 55.42 56.9 54.39 54.79 13008180 52.7024 down down correct
MDNA.US Medicenna Therapeutics Corp 20200303 0 2.8039 2.81 2.5324 2.6874 32634 2.6874 down down correct
MDRR.US Medalist Diversified REIT Inc 20200303 0 2.865 3.09 2.865 3.0502 23914 2.9534 up up correct
MDRRP.US Medalist Diversified REIT Inc 20200303 0 19 19.2 19 19 1900 15.8921
MDRX.US Allscripts Healthcare Solutions Inc 20200303 0 7.7 7.93 7.06 7.3 8698722 7.3 down down correct
MDVL.US Medavail Holdings Inc 20200303 0 1.16 1.2 1.15 1.15 5242 13.8 down up incorrect
MDWD.US MediWound Ltd 20200303 0 2.75 2.86 2.74 2.79 19772 2.79 up up correct
MDXG.US MiMedx Group Inc 20200303 0 6.8 7 6.45 6.45 143351 6.45 down up incorrect
MEDP.US Medpace Holdings Inc 20200303 0 95.11 97.91 89.62 91.07 380546 91.07 down up incorrect
MEDS.US TRxADE HEALTH Inc 20200303 0 5.0836 5.8128 5.08 5.58 2954 5.58 up up correct
MEIP.US MEI Pharma Inc 20200303 0 2.03 2.17 1.98 2.14 400004 2.14 up up correct
MELI.US MercadoLibre Inc 20200303 0 649.99 670 615.91 624.73 606771 624.73 down up incorrect
MEOH.US Methanex Corporation 20200303 0 29.64 30.01 27.85 28.12 598125 27.116 down up incorrect
MERC.US Mercer International Inc 20200303 0 9.09 9.23 8.71 8.75 187925 8.189 down down correct
MESA.US Mesa Air Group Inc 20200303 0 5.93 6.18 5.65 5.81 307548 5.81 down up incorrect
MESO.US Mesoblast Limited 20200303 0 7.84 7.9 7.64 7.71 49277 7.71 down down correct
METC.US Ramaco Resources Inc 20200303 0 2.95 2.99 2.8 2.88 97105 2.88 down down correct
MFH.US Mercurity Fintech Holding Inc 20200303 0 0.88 0.88 0.73 0.765 4241 1.53 down down correct
MFIN.US Medallion Financial Corp 20200303 0 5.55 5.5759 5.26 5.265 142441 5.265 down down correct
MGEE.US MGE Energy Inc 20200303 0 74.22 75.98 71.8 72.18 138754 69.5762 down down correct
MGI.US MoneyGram International Inc 20200303 0 2.24 2.26 2.01 2.16 1337851 2.16 down up incorrect
MGIC.US Magic Software Enterprises Ltd 20200303 0 9.95 9.95 9.68 9.76 23654 9.3495 down down correct
MGLN.US Magellan Health Inc 20200303 0 58.5 59.505 54.9 56.03 374207 56.03 down down correct
MGNI.US Magnite Inc 20200303 0 11.05 11.18 10.25 10.6 2349985 10.6 down up incorrect
MGNX.US MacroGenics Inc 20200303 0 8.83 9.37 8.6 8.65 758455 8.65 down up incorrect
MGPI.US MGP Ingredients Inc 20200303 0 30.04 30.95 29.2872 29.53 278228 28.9219 down down correct
MGRC.US McGrath RentCorp 20200303 0 70.38 71.99 67.2 68.31 162693 65.3303 down down correct
MGTA.US Magenta Therapeutics Inc 20200303 0 11.41 11.64 10.52 10.94 96096 10.94 down down correct
MGTX.US MeiraGTx Holdings plc 20200303 0 16.86 17.53 15.85 16.41 88199 16.41 down down correct
MGYR.US Magyar Bancorp Inc 20200303 0 11.76 11.76 11.76 11.76 1461 9.5305
MHLD.US Maiden Holdings Ltd 20200303 0 1.01 1.05 0.97 0.981 164920 0.981 down down correct
MICT.US MICT Inc 20200303 0 0.98 1.02 0.98 0.995 2775 0.995 up up correct
MIDD.US The Middleby Corporation 20200303 0 114.27 114.27 106.33 106.99 379287 106.99 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20200303 0 0.18 0.22 0.18 0.22 9800 0.22 up down incorrect
MIME.US Mimecast Limited 20200303 0 40.08 40.49 38.03 38.16 800916 38.16 down down correct
MIND.US MIND Technology Inc 20200303 0 2.53 2.605 2.3985 2.4 12214 2.4 down down correct
MINDP.US MIND Technology Inc 20200303 0 25 25.07 24.7228 25.06 6304 20.9136 up up correct
MINM.US Minim Inc. Common Stock 20200303 0 1.3 1.3 1.21 1.21 8800 1.21 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20200303 0 16.38 17.64 15.54 16.85 45439 16.85 up up correct
MIST.US Milestone Pharmaceuticals Inc 20200303 0 18.92 19.3254 17.44 18 56100 18 down down correct
MITK.US Mitek Systems Inc 20200303 0 8.8 8.965 8.5301 8.64 360561 8.64 down up incorrect
MITO.US Stealth BioTherapeutics Corp 20200303 0 2.8 5 2.53 3.07 28977446 3.07 up up correct
MKD.US Molecular Data Inc 20200303 0 3.03 3.13 2.88 2.89 48510 2.89 down down correct
MKSI.US MKS Instruments Inc 20200303 0 100.78 102.67 94.87 96.45 583756 95.5793 down down correct
MKTX.US MarketAxess Holdings Inc 20200303 0 346.9 365.82 337.9677 351.58 478842 348.4119 up up correct
MKTY.US Mechanical Technology Incorporated 20200303 0 0.66 0.66 0.66 0.66 0 0.66
MLAB.US Mesa Laboratories Inc 20200303 0 251.61 262 242.65 245.85 37341 244.8213 down up incorrect
MLCO.US Melco Resorts & Entertainment Limited 20200303 0 17.32 17.47 16.485 16.74 3675448 16.74 down down correct
MLHR.US Herman Miller Inc 20200303 0 34.45 35.38 33.04 33.54 667857 32.9463 down up incorrect
MLKN.US MillerKnoll Inc 20200303 0 34.45 35.38 33.04 33.54 667857 32.7991 down down correct
MLVF.US Malvern Bancorp Inc 20200303 0 19.3 19.3 18.66 18.66 13472 18.66 down down correct
MMAT.US Meta Materials Inc 20200303 0 1.4 1.5 1.3 1.38 275150 1.38 down up incorrect
MMLP.US Martin Midstream Partners L.P 20200303 0 2.37 2.45 2.1 2.11 298158 2.0249 down down correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20200303 0 1.285 1.285 1.24 1.25 14700 1.25 down down correct
MMSI.US Merit Medical Systems Inc 20200303 0 37.12 38.5 35.99 36.52 586609 36.52 down down correct
MMYT.US MakeMyTrip Limited 20200303 0 24.1 24.11 22.25 22.78 703205 22.78 down down correct
MNDO.US MIND C.T.I. Ltd 20200303 0 2.52 2.52 2.31 2.5 73871 2.0249 down down correct
MNDT.US Mandiant Inc. 20200303 0 13.65 13.935 12.745 13 4798913 13 down down correct
MNKD.US MannKind Corporation 20200303 0 1.3 1.32 1.23 1.265 2632915 1.265 down up incorrect
MNMD.US Mind Medicine (MindMed) Inc 20200303 0 0.23 0.33 0.23 0.23 132712 0.23
MNOV.US MediciNova Inc 20200303 0 4.56 4.56 4.2 4.305 135316 4.305 down up incorrect
MNPR.US Monopar Therapeutics Inc 20200303 0 9.3 10.2 9.2 10.2 8743 10.2 up up correct
MNRO.US Monro Inc 20200303 0 56.44 56.62 53.49 54.67 409837 52.857 down down correct
MNSB.US MainStreet Bancshares Inc 20200303 0 22.125 22.25 20.1 20.55 7485 20.55 down up incorrect
MNST.US Monster Beverage Corporation 20200303 0 64.29 66.17 63.13 63.78 5292032 63.78 down down correct
MNTV.US Momentive Global Inc 20200303 0 17.6 17.82 16.63 17.27 2114058 17.27 down down correct
MNTX.US Manitex International Inc 20200303 0 5.6 6.03 5.58 5.82 30210 5.82 up down incorrect
MODV.US ModivCare Inc 20200303 0 62.58 64.3 60.5 61.51 70219 59.7571 down up incorrect
MOFG.US MidWestOne Financial Group Inc 20200303 0 29.2 29.37 28.56 28.73 36082 27.0194 down down correct
MOGO.US Mogo Inc 20200303 0 2.21 2.2581 2.1856 2.2581 6662 2.2581 up up correct
MOHO.US ECMOHO Limited 20200303 0 7 7 7 7 192 7
MOLN.US Molecular Partners AG American Depositary Shares 20200303 0 21.3 21.8 21.05 21.35 24198 21.35 up up correct
MOMO.US Momo Inc 20200303 0 28.28 28.61 27.22 27.77 4375078 25.7024 down down correct
MOR.US MorphoSys AG 20200303 0 28.52 28.78 27.61 27.65 100023 27.65 down down correct
MORF.US Morphic Holding Inc 20200303 0 15.75 15.99 15.1041 15.64 67454 15.64 down up incorrect
MORN.US Morningstar Inc 20200303 0 147.5 151.29 142.9 145 87413 143.3463 down down correct
MOSY.US MoSys Inc 20200303 0 2.08 2.33 1.89 1.9812 64547 1.9812 down down correct
MOTS.US Motus GI Holdings Inc 20200303 0 1.37 1.45 1.17 1.27 164074 1.27 down down correct
MOXC.US Moxian Inc 20200303 0 1.55 1.55 1.44 1.44 4200 1.44 down down correct
MPAA.US Motorcar Parts of America Inc 20200303 0 17.42 18.24 16.43 16.89 139724 16.89 down up incorrect
MPB.US Mid Penn Bancorp Inc 20200303 0 21.95 21.95 20.2 20.2 9355 19.0534 down up incorrect
MPWR.US Monolithic Power Systems Inc 20200303 0 165.19 168.26 159.12 162.21 429677 160.0921 down down correct
MRAM.US Everspin Technologies Inc 20200303 0 3.82 3.82 3.46 3.65 167252 3.65 down down correct
MRBK.US Meridian Corporation 20200303 0 19.811 19.965 19.74 19.965 30717 18.5243 up down incorrect
MRCC.US Monroe Capital Corporation 20200303 0 10.41 10.7555 10.29 10.34 124562 8.2183 down down correct
MRCY.US Mercury Systems Inc 20200303 0 76.16 79.74 75.88 77.78 484834 77.78 up up correct
MREO.US Mereo BioPharma Group plc 20200303 0 1.66 1.78 1.65 1.76 56570 1.76 up up correct
MRIN.US Marin Software Incorporated 20200303 0 1.47 1.53 1.45 1.51 73720 1.51 up down incorrect
MRKR.US Marker Therapeutics Inc 20200303 0 2.76 2.87 2.53 2.61 317983 2.61 down down correct
MRLN.US Marlin Business Services Corp 20200303 0 20.08 20.7275 19.81 19.82 12949 18.2812 down down correct
MRNA.US Moderna Inc 20200303 0 27.8035 28.6 26.6 27.91 17599114 27.91 up down incorrect
MRNS.US Marinus Pharmaceuticals Inc 20200303 0 2.53 2.78 2.5 2.59 237066 10.36 up down incorrect
MRSN.US Mersana Therapeutics Inc 20200303 0 9.12 9.1341 7.86 8.49 494717 8.49 down down correct
MRTN.US Marten Transport Ltd 20200303 0 20.1 20.32 19.6 19.68 252250 12.1898 down down correct
MRTX.US Mirati Therapeutics Inc 20200303 0 95.28 96.93 89.06 91.43 480137 91.43 down down correct
MRUS.US Merus N.V 20200303 0 17.67 18 16.7633 17.76 42910 17.76 up up correct
MRVL.US Marvell Technology Inc 20200303 0 22.12 22.72 21.255 21.3 12016750 21.0833 down down correct
MSBI.US Midland States Bancorp Inc 20200303 0 24.78 25 23.92 24.05 125872 21.818 down down correct
MSEX.US Middlesex Water Company 20200303 0 64.24 64.86 62.065 63.26 82921 61.766 down down correct
MSFDX.US Mlt Strgy Grwt A 20200303 0 13.11 13.11 13.11 13.11 0 11.7406
MSFIX.US The Multi 20200303 0 13.35 13.35 13.35 13.35 0 11.9552
MSFT.US Microsoft Corporation 20200303 0 173.8 175 162.26 164.51 71677023 161.8733 down down correct
MSFYX.US The Multi 20200303 0 12.77 12.77 12.77 12.77 0 11.4362
MSTR.US MicroStrategy Incorporated 20200303 0 136.23 138.82 132.1 134.39 66002 134.39 down down correct
MSVB.US Mid 20200303 0 13.6 13.6 13.25 13.505 4639 13.3265 down down correct
MTBC.US CareCloud Inc 20200303 0 5.47 5.5 4.93 5.04 296202 5.04 down down correct
MTBCP.US CareCloud Inc 20200303 0 26.62 26.75 26.4 26.74 16447 22.3807 up up correct
MTC.US Mmtec Inc 20200303 0 1.43 1.5648 1.2679 1.31 57142 1.31 down down correct
MTEM.US Molecular Templates Inc 20200303 0 16.77 17.5 16.47 17.12 219681 17.12 up down incorrect
MTEX.US Mannatech Incorporated 20200303 0 16.1786 16.1786 16.1786 16.1786 437 13.8892
MTLS.US Materialise NV 20200303 0 17.87 17.87 16.96 16.96 44009 16.96 down down correct
MTP.US Midatech Pharma plc 20200303 0 2.3 3.681 2.2575 2.83 549027 2.83 up up correct
MTRX.US Matrix Service Company 20200303 0 12.32 12.605 12.03 12.125 304524 12.125 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20200303 0 26.6 27.2 25.03 25.37 309059 25.37 down down correct
MU.US Micron Technology Inc 20200303 0 54.6 55.4 51.1 51.8 36893228 51.7277 down down correct
MUDS.US Mudrick Capital Acquisition Corporation II 20200303 0 10.38 10.39 10.32 10.39 13837 10.39 up up correct
MUDSW.US Mudrick Capital Acquisition Corporation II 20200303 0 0.997 0.997 0.78 0.78 200 0.78 down down correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20200303 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20200303 0 3.05 3.13 2.96 3.07 20300 3.07 up up correct
MVBF.US MVB Financial Corp 20200303 0 17.85 18 17.27 17.3 16253 16.7954 down down correct
MVIS.US MicroVision Inc 20200303 0 0.31 0.44 0.2876 0.373 9981491 0.373 up up correct
MVST.US Microvast Holdings Inc 20200303 0 10.05 10.08 10.02 10.08 101100 10.08 up down incorrect
MYFW.US First Western Financial Inc 20200303 0 17.73 18.13 17.44 17.44 2245 17.44 down down correct
MYGN.US Myriad Genetics Inc 20200303 0 18.01 18.67 16.68 16.72 1666494 16.72 down down correct
MYMD.US MyMD Pharmaceuticals Inc 20200303 0 3.02 3.0599 2.7607 2.8 84126 5.6 down down correct
MYRG.US MYR Group Inc 20200303 0 26.28 27.6 25.3854 26.12 84350 26.12 down up incorrect
MYSZ.US My Size Inc 20200303 0 1.98 2.17 1.85 1.87 97250 1.87 down down correct
NAII.US Natural Alternatives International Inc 20200303 0 6.91 7.44 6.91 7.11 12359 7.11 up up correct
NAKD.US Naked Brand Group Limited 20200303 0 0.5238 0.9 0.5024 0.5499 172166 8.2485 up up correct
NAOV.US NanoVibronix Inc 20200303 0 2.73 2.73 2.73 2.73 11 2.73
NATH.US Nathan's Famous Inc 20200303 0 62.43 62.62 61.29 62 8965 59.5894 down down correct
NATI.US National Instruments Corporation 20200303 0 40.08 41.28 39.1 39.24 751219 37.4093 down down correct
NATR.US Nature's Sunshine Products Inc 20200303 0 8.33 8.55 7.8 7.9 31892 7.4818 down down correct
NAVI.US Navient Corporation 20200303 0 11.47 11.55 10.46 10.6 4802723 9.5444 down down correct
NBEV.US NewAge Inc 20200303 0 2.04 2.105 1.84 1.94 2651020 1.94 down down correct
NBIX.US Neurocrine Biosciences Inc 20200303 0 95.99 96.395 90.54 92.57 920195 92.57 down down correct
NBN.US Northeast Bank 20200303 0 18.525 18.72 17.5573 17.76 23610 17.7074 down down correct
NBRV.US Nabriva Therapeutics plc 20200303 0 1.38 1.42 1.33 1.35 113967 13.5 down down correct
NBSE.US NeuBase Therapeutics Inc 20200303 0 7.49 7.65 7.075 7.65 38190 7.65 up up correct
NBTB.US NBT Bancorp Inc 20200303 0 35.32 36.25 34.19 34.64 144920 32.7743 down down correct
NCBS.US Nicolet Bankshares Inc 20200303 0 68.33 69.41 66.98 67.53 37193 67.53 down down correct
NCMI.US National CineMedia Inc 20200303 0 7.53 7.54 6.905 7.18 839421 6.3349 down up incorrect
NCNA.US NuCana plc 20200303 0 6.99 9.07 6.59 7.85 1560288 7.85 up up correct
NCSM.US NCS Multistage Holdings Inc 20200303 0 1.1 2 1.1 1.57 434636 31.4 up up correct
NCTY.US The9 Limited 20200303 0 0.7201 0.76 0.7167 0.72 23990 7.2 down down correct
NDAQ.US Nasdaq Inc 20200303 0 110.74 114.07 109.13 110.07 1317220 106.981 down down correct
NDLS.US Noodles & Company 20200303 0 7.96 8.16 7.51 7.74 500693 7.74 down down correct
NDRA.US ENDRA Life Sciences Inc 20200303 0 1.15 1.2335 1.08 1.08 55488 1.08 down down correct
NDRAW.US ENDRA Life Sciences Inc. Warrants 20200303 0 0.35 0.35 0.35 0.35 300 0.35
NDSN.US Nordson Corporation 20200303 0 148.48 151.19 143.5 144.8 367803 142.7112 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20200303 0 11.75 11.75 11.75 11.75 395 8.5767
NEGG.US Newegg Commerce Inc 20200303 0 6.24 6.8 5.76 6.08 865725 6.08 down down correct
NEO.US NeoGenomics Inc 20200303 0 29.86 30.79 29.6 29.94 987663 29.94 up up correct
NEOG.US Neogen Corporation 20200303 0 62.7 64.85 60.21 61.12 156139 30.56 down up incorrect
NEON.US Neonode Inc 20200303 0 2.22 2.28 2.16 2.25 43433 2.25 up up correct
NEPH.US Nephros Inc 20200303 0 8.8839 9 8.8187 9 5215 9 up up correct
NEPT.US Neptune Wellness Solutions Inc 20200303 0 2.09 2.09 1.97 2.06 367363 2.06 down up incorrect
NERV.US Minerva Neurosciences Inc 20200303 0 7.59 7.8 7.39 7.73 433111 7.73 up up correct
NESR.US National Energy Services Reunited Corp 20200303 0 8.14 8.28 7.86 8.06 248208 8.06 down up incorrect
NESRW.US NESRW 20200303 0 0.65 0.653 0.65 0.653 2000 0.653 up up correct
NETE.US Net Element Inc 20200303 0 3.05 3.13 2.96 3.07 20323 3.07 up up correct
NEWT.US Newtek Business Services Corp 20200303 0 19.45 19.67 19.01 19.07 235546 15.2095 down up incorrect
NEXT.US NextDecade Corporation 20200303 0 2.94 2.94 2.76 2.78 91660 2.78 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20200303 0 14.56 14.78 14.06 14.22 205334 13.3426 down down correct
NFE.US New Fortress Energy Inc 20200303 0 14.43 14.84 13.59 14.07 103456 13.8254 down down correct
NFLX.US Netflix Inc 20200303 0 381.03 393.52 367.4 368.77 8364623 368.77 down down correct
NGM.US NGM Biopharmaceuticals Inc 20200303 0 17.76 18.85 17.76 18.1 466528 18.1 up up correct
NH.US NantHealth Inc 20200303 0 2.29 2.43 1.95 1.97 1034201 1.97 down down correct
NHTC.US Natural Health Trends Corp 20200303 0 3.37 3.6292 3.31 3.43 21225 2.8013 up down incorrect
NICE.US NICE Ltd 20200303 0 167.95 168.05 160.73 162.6 250836 162.6 down up incorrect
NICHX.US NICHX 20200303 0 26.95 26.95 26.95 26.95 0 24.6161
NICK.US Nicholas Financial Inc 20200303 0 8.48 8.695 8.48 8.6 5391 8.6 up down incorrect
NISN.US Nisun International Enterprise Development Group Co. Ltd 20200303 0 8.08 9 8.08 9 120030 9 up down incorrect
NIU.US Niu Technologies 20200303 0 8.98 8.98 8.53 8.79 144533 8.79 down down correct
NK.US NantKwest Inc 20200303 0 5.17 5.4 4.8686 5.02 996512 5.02 down down correct
NKLA.US Nikola Corporation 20200303 0 11.64 12.2 11.24 11.5 18067510 11.5 down up incorrect
NKSH.US National Bankshares Inc 20200303 0 35.65 37.145 34.7604 34.99 15630 32.1846 down down correct
NKTR.US Nektar Therapeutics 20200303 0 20.1 21.08 19.02 19.43 1763095 19.43 down down correct
NLOK.US NortonLifeLock Inc 20200303 0 19.83 20.36 19.04 19.29 9968744 18.5654 down down correct
NLTX.US Neoleukin Therapeutics Inc 20200303 0 10.65 10.92 10.33 10.69 291567 10.69 up up correct
NMFC.US New Mountain Finance Corporation 20200303 0 13.14 13.38 12.98 13.09 1484172 10.652 down down correct
NMIH.US NMI Holdings Inc 20200303 0 24.63 25.11 23.925 24.35 777824 24.35 down up incorrect
NMRD.US Nemaura Medical Inc 20200303 0 8.3 9.1402 7.5 7.5038 92238 7.5038 down down correct
NMRK.US Newmark Group Inc 20200303 0 10.11 10.55 9.665 9.7 1270582 9.5109 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20200303 0 2.22 2.305 2.22 2.3 900 2.3 up up correct
NMTR.US 9 Meters Biopharma Inc 20200303 0 0.63 0.64 0.5704 0.575 262644 0.575 down up incorrect
NNBR.US NN Inc 20200303 0 7.81 7.9 7.075 7.12 423464 7.12 down down correct
NNDM.US Nano Dimension Ltd 20200303 0 1.32 1.32 1.25 1.2695 17419 1.2695 down down correct
NODK.US NI Holdings Inc 20200303 0 14.14 14.57 14.12 14.55 58909 14.55 up up correct
NOTV.US Inotiv Inc 20200303 0 4.8 5.04 4.76 5.04 14127 5.04 up up correct
NOVN.US Novan Inc 20200303 0 0.4349 0.46 0.32 0.37 1921239 3.7 down down correct
NOVT.US Novanta Inc 20200303 0 92.55 94.91 89.2 89.7 138915 89.7 down down correct
NRBO.US NeuroBo Pharmaceuticals Inc 20200303 0 13.16 16.3 13.16 13.33 17600 13.33 up up correct
NRC.US National Research Corporation 20200303 0 55.99 56.815 53.05 53.77 28657 53.0834 down up incorrect
NRIM.US Northrim BanCorp Inc 20200303 0 37.05 37.67 35.36 35.36 21559 32.631 down up incorrect
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20200303 0 19.63 19.63 19.63 19.63 0 16.8652
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20200303 0 19.8 19.8 19.8 19.8 0 17.2631
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20200303 0 19.81 19.81 19.81 19.81 0 16.9749
NRXP.US NRx Pharmaceuticals Inc 20200303 0 10.7 10.7 10.7 10.7 0 10.7
NSIT.US Insight Enterprises Inc 20200303 0 57.59 58.7 56.28 56.82 551414 56.82 down down correct
NSPR.US InspireMD Inc 20200303 0 14.7 15.45 14.55 14.55 5067 14.55 down up incorrect
NSSC.US Napco Security Technologies Inc 20200303 0 20.21 20.79 20.1 20.37 112747 20.37 up up correct
NSTG.US NanoString Technologies Inc 20200303 0 34.83 36.28 33.6 35.1 928525 35.1 up up correct
NSYS.US Nortech Systems Incorporated 20200303 0 4.0361 4.0361 3.85 3.85 2037 3.85 down down correct
NTAP.US NetApp Inc 20200303 0 47.01 48.19 45.26 45.91 2558002 43.2587 down down correct
NTCT.US NetScout Systems Inc 20200303 0 26.03 26.73 25.17 25.72 652542 25.72 down up incorrect
NTES.US NetEase Inc 20200303 0 313.08 322.9799 310.08 319.47 7586990 62.7005 up up correct
NTGR.US NETGEAR Inc 20200303 0 19.07 19.475 18.27 18.52 339875 18.52 down down correct
NTIC.US Northern Technologies International Corporation 20200303 0 11.12 11.64 10.76 11.33 7536 11.1421 up down incorrect
NTLA.US Intellia Therapeutics Inc 20200303 0 13.55 14.49 13.26 13.48 1034201 13.48 down down correct
NTNX.US Nutanix Inc 20200303 0 24.16 24.38 22.031 22.1 5357688 22.1 down down correct
NTRA.US Natera Inc 20200303 0 37.27 38.5 36.13 36.56 827022 36.56 down down correct
NTRB.US Nutriband Inc. Common Stock 20200303 0 14 14 14 14 100 14
NTRS.US Northern Trust Corporation 20200303 0 88.19 89.57 81.75 83.44 2853805 78.6644 down down correct
NTRSO.US Northern Trust Corporation 20200303 0 25.92 26.31 25.62 26 48600 23.6227 up up correct
NTUS.US Natus Medical Incorporated 20200303 0 27.64 28.64 26.58 26.91 308664 26.91 down down correct
NTWK.US NetSol Technologies Inc 20200303 0 3.18 3.7155 3.11 3.49 37101 3.49 up up correct
NUAN.US Nuance Communications Inc 20200303 0 22.38 22.67 21.51 21.78 6292383 21.78 down down correct
NURO.US NeuroMetrix Inc 20200303 0 2.3 2.3243 2.18 2.24 43704 2.24 down up incorrect
NUVA.US NuVasive Inc 20200303 0 65.66 66.18 59.94 61.65 1463732 61.65 down down correct
NUWE.US Nuwellis Inc 20200303 0 15.6002 16.4702 12.6001 13.5331 177791 13.5331 down down correct
NUZE.US NuZee Inc 20200303 0 12.5 12.5 9 9 500 9 down down correct
NVAX.US Novavax Inc 20200303 0 10.56 11.11 9.92 10.78 9957330 10.78 up up correct
NVCN.US Neovasc Inc 20200303 0 2.7 2.83 2.66 2.68 153282 2.68 down down correct
NVCR.US NovoCure Limited 20200303 0 75 75.61 67.793 69.37 1479277 69.37 down down correct
NVDA.US NVIDIA Corporation 20200303 0 278.6665 281.07 262.4601 265.89 16319828 66.3447 down down correct
NVEC.US NVE Corporation 20200303 0 65.02 65.02 62.26 62.61 14723 55.8331 down down correct
NVEE.US NV5 Global Inc 20200303 0 56.95 58.89 54.27 55.53 166959 55.53 down down correct
NVFY.US Nova LifeStyle Inc 20200303 0 1.6 1.62 1.6 1.62 6657 1.62 up down incorrect
NVIV.US InVivo Therapeutics Holdings Corp 20200303 0 5.48 5.8318 5 5.5235 62757 5.5235 up up correct
NVMI.US Nova Measuring Instruments Ltd 20200303 0 35.94 36.86 35.63 36.41 335121 36.41 up up correct
NVNO.US enVVeno Medical Corp 20200303 0 17 19.25 17 17.375 4236 17.375 up up correct
NVNOW.US enVVeno Medical Corporation 20200303 0 0.215 0.215 0.215 0.215 0 0.215
NVOS.US Novo Integrated Sciences Inc 20200303 0 0.032 0.05 0.032 0.05 311 5 up up correct
NWBI.US Northwest Bancshares Inc 20200303 0 14.56 14.88 14.17 14.39 755724 12.8465 down down correct
NWE.US NorthWestern Corporation 20200303 0 74.19 76.16 73.48 73.76 336495 67.9082 down down correct
NWFL.US Norwood Financial Corp 20200303 0 30.98 30.98 30.02 30.2 5488 28.1885 down down correct
NWL.US Newell Brands Inc 20200303 0 16.23 16.77 15.27 15.47 5033031 14.3058 down down correct
NWLI.US National Western Life Group Inc 20200303 0 242 243 241 241.13 3611 240.2606 down down correct
NWPX.US Northwest Pipe Company 20200303 0 33.43 35.52 31.54 31.6 87335 31.6 down down correct
NWS.US News Corporation 20200303 0 12.5 13 12.03 12.09 1821923 11.7926 down down correct
NWSA.US News Corporation 20200303 0 12.34 12.75 11.78 11.835 4158988 11.5442 down down correct
NXGN.US NextGen Healthcare Inc 20200303 0 13.15 13.315 12.34 12.49 731092 12.49 down down correct
NXPI.US NXP Semiconductors N.V 20200303 0 119.41 122.78 116.34 116.56 3969722 113.7841 down down correct
NXST.US Nexstar Media Group Inc 20200303 0 115.11 119.19 108.5402 109.09 732955 104.7364 down down correct
NXTC.US NextCure Inc 20200303 0 42.84 45.15 38.86 41.09 275724 41.09 down up incorrect
NXTD.US Nxt 20200303 0 0.35 0.37 0.35 0.355 112480 3.55 up down incorrect
NXTP.US Nextplay Technologies Inc 20200303 0 1.679 1.83 1.679 1.83 3900 1.83 up up correct
NYMT.US New York Mortgage Trust Inc 20200303 0 6.08 6.14 5.905 6.01 11184052 5.0837 down down correct
NYMTM.US New York Mortgage Trust Inc 20200303 0 25.27 25.75 25.27 25.65 67088 21.9838 up up correct
NYMTN.US New York Mortgage Trust Inc 20200303 0 25.46 25.7375 25.35 25.47 27410 21.8233 up up correct
NYMTP.US New York Mortgage Trust Inc 20200303 0 25.04 25.3 25.0018 25.29 8680 21.7613 up up correct
NYMX.US Nymox Pharmaceutical Corporation 20200303 0 2.7 2.7 2.51 2.57 172775 2.57 down down correct
OBAS.US Optibase Ltd 20200303 0 10.78 11.488 9.812 10.55 6101 10.55 down up incorrect
OBCI.US Ocean Bio 20200303 0 3.97 4.87 3.8023 4.3 581415 4.2074 up down incorrect
OBLG.US Oblong Inc 20200303 0 1.36 2.1 1.36 2.1 408389 2.1 up up correct
OBNK.US Origin Bancorp Inc 20200303 0 31.22 31.7 29.27 30.42 116747 29.6673 down up incorrect
OBSV.US ObsEva SA 20200303 0 3.11 3.22 3 3.09 284394 3.09 down up incorrect
OBT.US Orange County Bancorp Inc. Common Stock 20200303 0 30 30 30 30 200 28.5767
OCC.US Optical Cable Corporation 20200303 0 3.1238 3.27 3.01 3.01 1532 3.01 down up incorrect
OCCI.US OFS Credit Company Inc 20200303 0 15.69 16.01 15.0116 15.32 43343 11.0158 down down correct
OCCIP.US OFS Credit Company Inc 20200303 0 25.68 25.68 25.5539 25.5539 1026 22.5524 down down correct
OCFC.US OceanFirst Financial Corp 20200303 0 21.26 21.43 20.28 20.51 201964 19.2173 down down correct
OCGN.US Ocugen Inc 20200303 0 0.54 0.58 0.479 0.4865 5491771 0.4865 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20200303 0 5.03 5.12 4.98 5.01 935276 4.2533 down down correct
OCUL.US Ocular Therapeutix Inc 20200303 0 4.61 5.79 4.6 5.46 2170452 5.46 up down incorrect
OCUP.US Ocuphire Pharma Inc 20200303 0 2.54 2.85 2.29 2.32 7952 9.28 down up incorrect
OCX.US OncoCyte Corporation 20200303 0 2.24 2.38 2.15 2.18 185044 2.18 down down correct
ODFL.US Old Dominion Freight Line Inc 20200303 0 199.7 204.86 192.83 194.2 920371 128.7865 down down correct
ODP.US The ODP Corporation 20200303 0 2.37 2.52 2.3 2.34 764646 23.4 down down correct
ODT.US Odonate Therapeutics Inc 20200303 0 31.36 32.33 30.451 32.09 36235 32.09 up up correct
OEG.US Orbital Energy Group Inc 20200303 0 0.98 1.03 0.98 1.03 114034 1.03 up down incorrect
OESX.US Orion Energy Systems Inc 20200303 0 4.7 4.8616 4.59 4.65 411196 4.65 down up incorrect
OFED.US Oconee Federal Financial Corp 20200303 0 24.99 26.6 24.75 26.3 6768 25.5122 up up correct
OFIX.US Orthofix Medical Inc 20200303 0 36.36 37.52 35.46 35.84 156722 35.84 down down correct
OFLX.US Omega Flex Inc 20200303 0 83.01 83.55 80 81.58 12686 80.123 down down correct
OFS.US OFS Capital Corporation 20200303 0 10.5 10.68 10.01 10.22 39318 7.9832 down down correct
OFSSI.US OFSSI 20200303 0 24.406 24.5 24.225 24.45 1800 21.8185 up up correct
OGI.US OrganiGram Holdings Inc 20200303 0 2.28 2.3201 2.09 2.13 3837745 2.13 down up incorrect
OIIM.US O2Micro International Limited 20200303 0 1.31 1.38 1.3 1.38 18361 1.38 up up correct
OKTA.US Okta Inc 20200303 0 133.91 137.84 128.09 131.34 2110394 131.34 down up incorrect
OLED.US Universal Display Corporation 20200303 0 159.22 160.22 151.3 154.35 591932 153.1732 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20200303 0 52.2 53.71 49.935 51.27 1322680 51.27 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20200303 0 53.94 55.16 52.4 52.57 103783 50.5784 down down correct
OMCL.US Omnicell Inc 20200303 0 83 84.45 78.75 81.15 234398 81.15 down down correct
OMER.US Omeros Corporation 20200303 0 14.4 19.74 14.02 19.56 7827781 19.56 up up correct
OMEX.US Odyssey Marine Exploration Inc 20200303 0 3.71 3.97 3.6926 3.77 23315 3.77 up up correct
OMP.US Oasis Midstream Partners LP 20200303 0 12.12 12.29 11.28 11.49 297994 8.9753 down down correct
OMQS.US OMNIQ Corp. Common Stock 20200303 0 5.45 5.45 5.45 5.45 600 5.45
ON.US ON Semiconductor Corporation 20200303 0 18.73 19.13 18 18.13 9669519 18.13 down down correct
ONB.US Old National Bancorp 20200303 0 16.63 16.96 16.22 16.42 2274381 15.471 down down correct
ONCS.US OncoSec Medical Incorporated 20200303 0 1.55 1.56 1.47 1.54 61490 1.54 down down correct
ONCT.US Oncternal Therapeutics Inc 20200303 0 4.18 4.21 3.5 3.5099 14348 3.5099 down up incorrect
ONCY.US Oncolytics Biotech Inc 20200303 0 2.42 2.461 2.16 2.29 823018 2.29 down down correct
ONEM.US 1Life Healthcare Inc 20200303 0 20.46 20.8488 19.72 20.08 873912 20.08 down down correct
ONEW.US OneWater Marine Inc 20200303 0 16.07 16.07 12.76 13.65 465900 13.0753 down down correct
ONTX.US Onconova Therapeutics Inc 20200303 0 0.464 0.54 0.4413 0.49 1522745 7.35 up up correct
ONVO.US Organovo Holdings Inc 20200303 0 0.3599 0.363 0.3112 0.3423 21596 6.846 down down correct
OPBK.US OP Bancorp 20200303 0 9.41 9.54 9 9 33187 8.4474 down down correct
OPCH.US Option Care Health Inc 20200303 0 15.4 16.3 14.42 14.88 476250 14.88 down down correct
OPGN.US OpGen Inc 20200303 0 3.29 4 2.46 3.92 4684576 3.92 up up correct
OPHC.US OptimumBank Holdings Inc 20200303 0 3.061 3.14 3.03 3.03 302 3.03 down down correct
OPI.US Office Properties Income Trust 20200303 0 30.65 31.46 29.88 30.32 385923 26.6697 down up incorrect
OPK.US OPKO Health Inc 20200303 0 1.55 1.58 1.45 1.48 4506931 1.48 down down correct
OPNT.US Opiant Pharmaceuticals Inc 20200303 0 11.46 12.98 11.46 11.9 32656 11.9 up down incorrect
OPOF.US Old Point Financial Corporation 20200303 0 26.5 28.13 26.37 28.13 6002 26.8924 up up correct
OPRA.US Opera Limited 20200303 0 8.34 8.8 8.32 8.5 1172718 8.5 up up correct
OPRT.US Oportun Financial Corporation 20200303 0 21.47 22.3 20.4502 21.18 65480 21.18 down down correct
OPRX.US OptimizeRx Corporation 20200303 0 8.04 8.11 6.82 7.24 264599 7.24 down down correct
OPTN.US OptiNose Inc 20200303 0 6.23 6.29 5.94 6.04 160293 6.04 down down correct
ORGO.US Organogenesis Holdings Inc 20200303 0 4.19 4.19 3.59 3.71 37624 3.71 down down correct
ORGS.US Orgenesis Inc 20200303 0 4.2 4.34 4.2 4.29 29029 4.29 up down incorrect
ORLY.US O'Reilly Automotive Inc 20200303 0 368.43 380.48 362.25 364.17 1406887 364.17 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20200303 0 4.01 4.11 3.96 3.98 134073 3.98 down up incorrect
ORRF.US Orrstown Financial Services Inc 20200303 0 19.19 19.19 18.55 18.55 19036 17.3077 down down correct
ORTX.US Orchard Therapeutics plc 20200303 0 12.05 12.55 11.45 11.89 703934 11.89 down down correct
OSBC.US Old Second Bancorp Inc 20200303 0 11.01 11.335 10.95 11.02 165711 10.8428 up up correct
OSIS.US OSI Systems Inc 20200303 0 82.15 84.315 80.5 81.67 150004 81.67 down down correct
OSMT.US Osmotica Pharmaceuticals plc 20200303 0 5.59 5.76 5.15 5.31 303922 5.31 down down correct
OSPN.US OneSpan Inc 20200303 0 16.8 17.05 16.1149 16.36 186933 16.36 down down correct
OSS.US One Stop Systems Inc 20200303 0 2.28 2.28 1.91 1.9901 157913 1.9901 down down correct
OSTK.US Overstock.com Inc 20200303 0 6.0529 6.4337 5.8772 5.9163 1654542 5.9163 down up incorrect
OSUR.US OraSure Technologies Inc 20200303 0 6.14 6.1607 5.935 6 570613 6 down down correct
OSW.US OneSpaWorld Holdings Limited 20200303 0 12.62 12.93 12.16 12.44 1207087 12.279 down up incorrect
OTEL.US Otelco Inc 20200303 0 8.19 8.22 7.98 8.2 10148 8.2 up up correct
OTEX.US Open Text Corporation 20200303 0 42.88 43.45 41.9 42.01 688666 40.7702 down up incorrect
OTIC.US Otonomy Inc 20200303 0 3.3 3.35 3.05 3.15 66185 3.15 down down correct
OTLK.US Outlook Therapeutics Inc 20200303 0 0.78 0.81 0.76 0.7738 305698 0.7738 down down correct
OTLKW.US Oncobiologics Inc. Series A Warrant 20200303 0 0.14 0.14 0.137 0.137 700 0.137 down down correct
OTRK.US Ontrak Inc 20200303 0 16.39 16.43 15.18 15.4 98846 15.4 down down correct
OTTR.US Otter Tail Corporation 20200303 0 50 51.99 48.98 49.45 154207 46.6824 down down correct
OVBC.US Ohio Valley Banc Corp 20200303 0 29.24 29.6 28.7 29.1 9916 27.296 down up incorrect
OVID.US Ovid Therapeutics Inc 20200303 0 3.35 3.4198 3.15 3.18 516472 3.18 down down correct
OVLY.US Oak Valley Bancorp 20200303 0 17.4438 17.4438 16.5 16.69 7466 16.2261 down down correct
OWSCX.US OWSCX 20200303 0 20.73 20.73 20.73 20.73 0 20.1484
OXBR.US Oxbridge Re Holdings Limited 20200303 0 1.34 1.5 1.2632 1.5 10861 1.5 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20200303 0 0.0502 0.0502 0.0502 0.0502 100 0.0502
OXLC.US Oxford Lane Capital Corp 20200303 0 8.3 8.4 8.02 8.05 1692697 5.8152 down down correct
OXLCM.US Oxford Lane Capital Corp 20200303 0 25.34 25.34 25 25.12 18421 22.0876 down down correct
OXLCP.US Oxford Lane Capital Corp 20200303 0 24.503 24.74 24.4 24.55 92300 21.32 up up correct
OXSQ.US Oxford Square Capital Corp 20200303 0 5.26 5.32 5.1 5.1 613500 3.928 down down correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20200303 0 25.25 25.5 25.1 25.5 5932 22.3608 up up correct
OXSQZ.US Oxford Square Capital Corp. 20200303 0 25.39 25.39 25.25 25.37 3000 22.6329 down down correct
OYST.US Oyster Point Pharma Inc 20200303 0 36.54 37.2216 34.06 35.82 35595 35.82 down down correct
OZK.US Bank OZK 20200303 0 26.21 26.7399 25 25.39 885673 23.709 down down correct
PAA.US Plains All American Pipeline L.P 20200303 0 14.34 14.71 13.59 13.81 6152927 11.9039 down down correct
PAAS.US Pan American Silver Corp 20200303 0 21.69 22.94 20.92 22.02 7521970 21.6377 up up correct
PACB.US Pacific Biosciences of California Inc 20200303 0 3.46 3.71 3.42 3.48 2451484 3.48 up up correct
PACW.US PacWest Bancorp 20200303 0 32.77 32.975 30.91 31.135 1854484 29.3055 down up incorrect
PAE.US PAE Incorporated 20200303 0 10.76 10.89 10 10.64 765216 10.64 down up incorrect
PAEWW.US PAE Incorporated 20200303 0 2.47 2.47 2.03 2.38 95166 2.38 down down correct
PAGP.US Plains GP Holdings L.P 20200303 0 14.71 15.03 13.81 14.05 4235345 12.1849 down down correct
PAHC.US Phibro Animal Health Corporation 20200303 0 25.22 25.54 24.81 25.52 158349 24.5976 up up correct
PALT.US Paltalk Inc. Common Stock 20200303 0 1.4 1.4 1.4 1.4 0 1.4
PANL.US Pangaea Logistics Solutions Ltd 20200303 0 2.6532 2.74 2.65 2.74 13963 2.6562 up down incorrect
PANW.US Palo Alto Networks Inc. Common Stock 20200303 0 189.35 191.16 179.38 182.04 1865632 182.04 down up incorrect
PASG.US Passage Bio Inc 20200303 0 21.5 22.25 19.66 20 755949 20 down down correct
PATI.US Patriot Transportation Holding Inc 20200303 0 11.87 12.12 11.7195 12.0656 3750 6.737 up up correct
PATK.US Patrick Industries Inc 20200303 0 53.71 55.31 52.325 53.26 243691 51.7729 down down correct
PAVM.US PAVmed Inc 20200303 0 2.76 2.78 2.4 2.47 1278902 2.47 down up incorrect
PAVMW.US PAVmed Inc 20200303 0 1.1 1.45 1.1 1.45 1885 1.45 up down incorrect
PAVMZ.US PAVmed Inc. Series Z Warrant 20200303 0 1.21 1.3099 1.05 1.1513 112567 1.1513 down down correct
PAYS.US PaySign Inc 20200303 0 8.63 9.075 8.4 8.51 739184 8.51 down down correct
PAYX.US Paychex Inc 20200303 0 81.27 82.8 78.5672 79.06 2944584 75.1301 down down correct
PBCT.US People's United Financial Inc 20200303 0 14.78 15.24 14.26 14.5 9763920 13.2305 down down correct
PBCTP.US People's United Financial Inc 20200303 0 27.39 28.01 26.54 27.15 9603 24.823 down down correct
PBFS.US Pioneer Bancorp Inc 20200303 0 13.5501 13.99 13.5501 13.87 37072 13.87 up up correct
PBHC.US Pathfinder Bancorp Inc 20200303 0 13.8 13.8 13.77 13.77 1066 13.2814 down down correct
PBIP.US Prudential Bancorp Inc 20200303 0 17.14 17.35 16.625 16.88 32528 15.7956 down up incorrect
PBLA.US Panbela Therapeutics Inc 20200303 0 5.5 5.5 5.5 5.5 30 5.5
PBPB.US Potbelly Corporation 20200303 0 5.03 5.15 4.87 4.96 535349 4.96 down down correct
PBTS.US Powerbridge Technologies Co. Ltd 20200303 0 3 3 2.65 2.66 4525 2.66 down down correct
PBYI.US Puma Biotechnology Inc 20200303 0 10.6 11.05 10.27 10.44 997635 10.44 down up incorrect
PCAR.US PACCAR Inc 20200303 0 69.12 71.08 67.24 67.55 2652299 64.1679 down down correct
PCB.US PCB Bancorp 20200303 0 14.17 15.5 13.53 13.63 32558 12.8886 down down correct
PCH.US PotlatchDeltic Corporation 20200303 0 37.66 39.5 36.705 38.67 732249 33.6407 up up correct
PCOM.US Points International Ltd 20200303 0 15.49 16.7 14.64 14.65 62797 14.65 down down correct
PCRX.US Pacira BioSciences Inc 20200303 0 43.43 43.87 40.81 41.48 1013105 41.48 down down correct
PCSB.US PCSB Financial Corporation 20200303 0 18.74 18.74 18.1 18.4 68611 18.0106 down down correct
PCTI.US PCTEL Inc 20200303 0 7.05 7.43 7 7.14 86356 6.7281 up up correct
PCTY.US Paylocity Holding Corporation 20200303 0 134.56 137.84 126.44 129.51 440532 129.51 down down correct
PCYG.US Park City Group Inc 20200303 0 5.08 5.24 4.8191 4.99 17881 4.99 down down correct
PCYO.US Pure Cycle Corporation 20200303 0 12.4 12.58 12.19 12.28 73086 12.28 down down correct
PDCE.US PDC Energy Inc 20200303 0 18.56 19.06 17.18 17.53 1974496 17.21 down down correct
PDCO.US Patterson Companies Inc 20200303 0 24.86 25.172 23.64 24.07 1423130 22.4064 down down correct
PDD.US Pinduoduo Inc 20200303 0 37.5 37.62 35.4 35.79 6544880 35.79 down down correct
PDEX.US Pro 20200303 0 19.59 19.98 19.175 19.84 17823 19.84 up up correct
PDFS.US PDF Solutions Inc 20200303 0 14.58 15.33 14.15 14.22 166733 14.22 down up incorrect
PDLB.US PDL Community Bancorp 20200303 0 13.64 13.9 13.6 13.84 7271 13.84 up up correct
PDSB.US PDS Biotechnology Corporation 20200303 0 1.24 1.34 1.23 1.29 78407 1.29 up up correct
PDSKX.US PDSKX 20200303 0 25.13 25.13 25.13 25.13 0 23.9754
PDSRX.US PDSRX 20200303 0 25.1 25.1 25.1 25.1 0 23.8604
PDSYX.US PDSYX 20200303 0 25.16 25.16 25.16 25.16 0 24.0063
PEBK.US Peoples Bancorp of North Carolina Inc 20200303 0 25.77 25.9 25.09 25.33 22596 24.1313 down down correct
PEBO.US Peoples Bancorp Inc 20200303 0 29.52 29.674 28.49 28.8 92877 26.2906 down down correct
PEGA.US Pegasystems Inc 20200303 0 90.59 91.9375 88.6 90.05 421908 89.8788 down down correct
PENN.US Penn National Gaming Inc 20200303 0 28.48 29.08 25.89 26.05 5360016 26.05 down up incorrect
PEP.US PepsiCo Inc 20200303 0 137.19 139.67 134.74 135.58 8728649 128.0029 down down correct
PERI.US Perion Network Ltd 20200303 0 7.35 7.37 7.02 7.16 363772 7.16 down up incorrect
PESI.US Perma 20200303 0 6.83 7.07 6.4764 7.07 17097 7.07 up down incorrect
PETQ.US PetIQ Inc 20200303 0 30.53 31.29 29.44 30.06 261902 30.06 down down correct
PETS.US PetMed Express Inc 20200303 0 26.36 27.42 26.05 27.18 411155 25.4802 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20200303 0 0.5 0.5 0.3751 0.38 2387 1.52 down up incorrect
PETZ.US TDH Holdings Inc 20200303 0 1.21 1.21 1.08 1.1 14225 1.1 down down correct
PFALX.US PFALX 20200303 0 9.71 9.71 9.71 9.71 0 8.6219
PFBC.US Preferred Bank 20200303 0 52.1 52.1 49.64 50.63 70463 48.1909 down down correct
PFC.US Premier Financial Corp 20200303 0 25.61 26.08 24.7401 25.23 229959 23.496 down down correct
PFFLX.US PFFLX 20200303 0 9.71 9.71 9.71 9.71 0 8.6046
PFG.US Principal Financial Group Inc 20200303 0 46.97 47.63 44.56 44.75 2615197 41.5071 down up incorrect
PFHD.US Professional Holding Corp 20200303 0 18.55 19.2 18.55 18.81 100912 18.81 up up correct
PFIE.US Profire Energy Inc 20200303 0 1.21 1.26 1.2 1.24 57041 1.24 up up correct
PFIN.US P&F Industries Inc 20200303 0 7.04 7.5154 6.6 6.6 2828 6.6 down down correct
PFIS.US Peoples Financial Services Corp 20200303 0 46.37 46.37 44.79 44.89 10746 42.1935 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20200303 0 9.71 9.71 9.71 9.71 0 8.3262
PFLT.US PennantPark Floating Rate Capital Ltd 20200303 0 11.41 11.64 11.37 11.46 309043 9.3294 up down incorrect
PFMT.US Performant Financial Corporation 20200303 0 0.95 1.02 0.95 1.02 803 1.02 up down incorrect
PFSW.US PFSweb Inc 20200303 0 3.78 3.98 3.58 3.93 14128 3.93 up up correct
PFX.US Phenixfin Corporation 20200303 0 1.76 1.79 1.68 1.74 135007 34.8 down down correct
PFXNL.US PhenixFIN Corporation 20200303 0 23.5891 24 23.5891 23.8 4676 21.2369 up up correct
PGC.US Peapack 20200303 0 28.66 28.815 27.87 28.21 68968 27.7912 down down correct
PGEN.US Precigen Inc 20200303 0 3.62 3.74 3.06 3.24 1793976 3.24 down up incorrect
PGNY.US Progyny Inc 20200303 0 28 29 26.31 26.58 582747 26.58 down down correct
PHAS.US PhaseBio Pharmaceuticals Inc 20200303 0 4.19 4.3425 3.9105 4 201462 4 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20200303 0 36.17 36.99 32.6571 33.62 52983 33.62 down down correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20200303 0 2.54 2.54 2.03 2.24 1207 2.24 down down correct
PHIO.US Phio Pharmaceuticals Corp 20200303 0 3.2 3.28 2.9801 3 123392 3 down down correct
PHIOW.US Phio Pharmaceuticals Corp 20200303 0 0.029 0.03 0.0256 0.03 9528 0.03 up up correct
PHUN.US Phunware Inc 20200303 0 1.03 1.04 0.902 0.9549 718987 0.9549 down up incorrect
PHUNW.US Phunware Inc 20200303 0 0.1925 0.1927 0.1695 0.1695 14074 0.1695 down up incorrect
PI.US Impinj Inc 20200303 0 27.4 28 24.85 25.35 2370398 25.35 down down correct
PIIVX.US PIIVX 20200303 0 30.45 30.45 30.45 30.45 0 29.8568
PINC.US Premier Inc 20200303 0 30.52 31.37 29.46 30.09 1237427 29.108 down down correct
PIRS.US Pieris Pharmaceuticals Inc 20200303 0 3.38 3.42 3.05 3.15 366424 3.15 down down correct
PIXY.US ShiftPixy Inc 20200303 0 6.87 7.35 6.81 6.81 5259 6.81 down down correct
PKBK.US Parke Bancorp Inc 20200303 0 18.87 19.2 18.42 18.51 24445 17.2453 down down correct
PKOH.US Park 20200303 0 24.68 24.68 22.72 22.75 40273 22.2409 down down correct
PLAB.US Photronics Inc 20200303 0 13.01 13.33 12.54 12.6 1428404 12.6 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20200303 0 31.8 32.0838 29.09 30.11 1525092 30.11 down down correct
PLBC.US Plumas Bancorp 20200303 0 25.0136 25.0136 23.862 24.2 12050 23.3181 down down correct
PLCE.US The Children's Place Inc 20200303 0 54.32 55.75 49.65 51.08 1417587 51.08 down up incorrect
PLIN.US China Xiangtai Food Co. Ltd 20200303 0 2.3 2.56 2.2 2.5 89755 2.5 up up correct
PLL.US Piedmont Lithium Inc 20200303 0 7.2 7.2 7.0301 7.1 1251 7.1 down down correct
PLMR.US Palomar Holdings Inc 20200303 0 53.25 55.97 52.55 54.07 235497 54.07 up up correct
PLPC.US Preformed Line Products Company 20200303 0 50.82 51.11 48.7 49.22 12428 48.0622 down down correct
PLSE.US Pulse Biosciences Inc 20200303 0 6.96 7 6.63 6.67 71937 6.67 down down correct
PLUG.US Plug Power Inc 20200303 0 4.52 4.72 4.36 4.51 23812476 4.51 down down correct
PLUS.US ePlus inc 20200303 0 75.52 76.115 72.345 73.21 77304 36.605 down up incorrect
PLXP.US PLx Pharma Inc 20200303 0 5.41 5.5367 5.12 5.1591 3034 5.1591 down down correct
PLXS.US Plexus Corp 20200303 0 66.36 67.75 64.24 65.08 159110 65.08 down down correct
PLYA.US Playa Hotels & Resorts N.V 20200303 0 5.1 5.25 4.96 5.09 446477 5.09 down up incorrect
PMCB.US PharmaCyte Biotech Inc. Common Stock 20200303 0 0.045 0.0539 0.0438 0.0489 1669 73.3762 up up correct
PMD.US Psychemedics Corporation 20200303 0 8.47 8.6164 8.35 8.4061 10286 8.3469 down down correct
PME.US Pingtan Marine Enterprise Ltd 20200303 0 1.33 1.35 1.3 1.35 45447 1.35 up up correct
PMFLX.US PMFLX 20200303 0 11.19 11.19 11.19 11.19 0 10.6317
PMIFX.US PMIFX 20200303 0 10.19 10.19 10.19 10.19 0 8.5835
PMTS.US CPI Card Group Inc. Common Stock 20200303 0 0.74 0.76 0.65 0.74 19505 0.74
PNFP.US Pinnacle Financial Partners Inc 20200303 0 55.32 56.04 53.23 53.47 735222 52.4168 down down correct
PNNT.US PennantPark Investment Corporation 20200303 0 5.9 6.05 5.83 5.87 492762 4.7169 down down correct
PNNTG.US PNNTG 20200303 0 26 26 26 26 0 23.4252
PNRG.US PrimeEnergy Resources Corporation 20200303 0 134.71 134.71 134.71 134.71 328 134.71
PNTG.US The Pennant Group Inc 20200303 0 26.95 28.0069 26.07 26.65 97203 26.65 down down correct
POAI.US Predictive Oncology Inc 20200303 0 2.22 2.37 2.055 2.35 70125 2.35 up down incorrect
PODD.US Insulet Corporation 20200303 0 181.04 182.71 171.06 174.26 827142 174.26 down down correct
POLA.US Polar Power Inc 20200303 0 2.5 2.5 2.3 2.31 84169 2.31 down down correct
POOL.US Pool Corporation 20200303 0 210.98 217.17 210.07 215.35 257013 212.0123 up up correct
POPM.US PopMail.com Inc 20200303 0 0 0 0 0 0 0
POWI.US Power Integrations Inc 20200303 0 92.5 93.115 88.73 89.22 470118 44.1186 down down correct
POWL.US Powell Industries Inc 20200303 0 33.54 34.2 31.64 32.05 85460 30.0599 down down correct
POWW.US AMMO Inc 20200303 0 1.29 1.5 1.29 1.4 20485 1.4 up up correct
PPBI.US Pacific Premier Bancorp Inc 20200303 0 26.7 27.19 25.95 26.2 942244 24.4762 down down correct
PPBT.US Purple Biotech Ltd 20200303 0 0.0625 0.0625 0.057 0.0575 54404 0.5748 down up incorrect
PPC.US Pilgrim's Pride Corporation 20200303 0 21.41 21.78 20.76 21.06 1461630 21.06 down up incorrect
PPD.US PPD Inc 20200303 0 27.35 27.74 26.69 27.5 1889263 27.5 up up correct
PPIH.US Perma 20200303 0 8.73 8.97 8.6544 8.8 18125 8.8 up up correct
PPSI.US Pioneer Power Solutions Inc 20200303 0 1.8295 2.05 1.6101 2.05 2850 1.9991 up up correct
PPTA.US Midas Gold Corp. 20200303 0 3.705 4.15 3.705 4.02 33938 4.02 up up correct
PRAA.US PRA Group Inc 20200303 0 38.69 39.58 37.81 38 832055 38 down up incorrect
PRDEX.US PREDEX Funds 20200303 0 26.33 26.33 26.33 26.33 0 24.4327
PRDO.US Perdoceo Education Corporation 20200303 0 14.93 15.58 14.77 15.22 593868 15.22 up up correct
PRFT.US Perficient Inc 20200303 0 42.77 44.05 41.45 42 374223 42 down down correct
PRGS.US Progress Software Corporation 20200303 0 37.68 37.76 34.96 35.6 377604 34.6222 down up incorrect
PRIM.US Primoris Services Corporation 20200303 0 19.72 20.5 19.57 19.92 191156 19.5325 up up correct
PRIVX.US Sharespost 100 Fund 20200303 0 30.29 30.29 30.29 30.29 0 29.6955
PRLVX.US PRLVX 20200303 0 30.13 30.13 30.13 30.13 0 29.5345
PROC.US Procaps Group S.A. Ordinary Shares 20200303 0 9.96 9.96 9.96 9.96 76500 9.96
PROF.US Profound Medical Corp 20200303 0 13.65 14.1 12.9621 13.17 56359 13.17 down down correct
PROV.US Provident Financial Holdings Inc 20200303 0 20.0385 20.0385 19.5 19.5 5699 18.2565 down down correct
PRPH.US ProPhase Labs Inc 20200303 0 2.1 2.1 1.92 1.9276 4443 1.8368 down up incorrect
PRPL.US Purple Innovation Inc 20200303 0 13.94 14.18 12.7 13.03 313879 13.03 down down correct
PRPO.US Precipio Inc 20200303 0 1.53 1.5885 1.45 1.48 244954 1.48 down down correct
PRQR.US ProQR Therapeutics N.V 20200303 0 8.41 8.62 7.83 8.25 214520 8.25 down down correct
PRTA.US Prothena Corporation plc 20200303 0 11.14 11.47 10.4984 10.68 132260 10.68 down down correct
PRTH.US Priority Technology Holdings Inc 20200303 0 2.55 2.9231 2.28 2.355 51109 2.355 down down correct
PRTK.US Paratek Pharmaceuticals Inc 20200303 0 5 5.05 4.47 4.57 1354723 4.57 down down correct
PRTS.US CarParts.com Inc 20200303 0 2.46 2.62 2.41 2.42 176457 2.42 down down correct
PRVB.US Provention Bio Inc 20200303 0 12.32 12.71 10.39 11 779284 11 down down correct
PSEC.US Prospect Capital Corporation 20200303 0 5.9 6.01 5.65 5.72 5524505 4.6752 down down correct
PSHG.US Performance Shipping Inc 20200303 0 0.5433 0.6452 0.5433 0.5726 9710 5.6168 up down incorrect
PSMT.US PriceSmart Inc 20200303 0 57.47 58.69 55.615 55.98 143625 55.2697 down down correct
PSNL.US Personalis Inc 20200303 0 8.25 8.72 7.95 8.305 354280 8.305 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20200303 0 18.37 18.37 18.37 18.37 0 16.6466
PSTI.US Pluristem Therapeutics Inc 20200303 0 3.51 3.73 3.51 3.6 261004 3.6 up up correct
PSTV.US Plus Therapeutics Inc 20200303 0 2.07 2.07 1.9 2.01 35657 2.01 down down correct
PT.US Pintec Technology Holdings Limited 20200303 0 2.25 2.42 2.22 2.34 147308 2.34 up up correct
PTC.US PTC Inc 20200303 0 74.93 76.02 69.57 70.05 1573850 70.05 down down correct
PTCT.US PTC Therapeutics Inc 20200303 0 55.07 56.8 50.225 51.87 1285675 51.87 down down correct
PTDEX.US PREDEX 20200303 0 26.38 26.38 26.38 26.38 0 24.5879
PTE.US PolarityTE Inc 20200303 0 1.38 1.4 1.3 1.31 481677 1.31 down up incorrect
PTEN.US Patterson 20200303 0 5.73 5.8 5.29 5.41 4124372 5.239 down up incorrect
PTGX.US Protagonist Therapeutics Inc 20200303 0 7.93 8.365 7.8 7.98 128360 7.98 up down incorrect
PTIX.US Protagenic Therapeutics Inc 20200303 0 1.7 1.7 1.7 1.7 14 1.7
PTMN.US Portman Ridge Finance Corporation 20200303 0 22.1 22.5 21.3 21.7 3880 16.9027 down down correct
PTNR.US Partner Communications Company Ltd 20200303 0 4.85 4.85 4.76 4.79 1399 4.79 down up incorrect
PTON.US Peloton Interactive Inc 20200303 0 27.34 27.5 26.18 26.685 7938628 26.685 down down correct
PTRS.US Partners Bancorp 20200303 0 7.76 7.85 7.76 7.85 2100 7.6305 up down incorrect
PTSI.US P.A.M. Transportation Services Inc 20200303 0 40.15 40.15 37.1 37.84 10482 18.92 down down correct
PULM.US Pulmatrix Inc 20200303 0 1.75 1.78 1.52 1.63 555856 1.63 down down correct
PUYI.US Puyi Inc 20200303 0 5.6138 5.91 5.61 5.81 2660 5.81 up up correct
PVAC.US Penn Virginia Corporation 20200303 0 14.31 14.64 13.6 14.57 303523 14.57 up up correct
PVBC.US Provident Bancorp Inc 20200303 0 10.95 11.02 10.91 10.99 77535 10.7757 up up correct
PWDEX.US PREDEX 20200303 0 26.38 26.38 26.38 26.38 0 24.5878
PWFL.US PowerFleet Inc 20200303 0 7.07 7.1866 6.94 7.03 105384 7.03 down down correct
PWOD.US Penns Woods Bancorp Inc 20200303 0 30.455 30.5 29.16 29.9 8336 27.0457 down down correct
PXLW.US Pixelworks Inc 20200303 0 4.21 4.35 4.1 4.2 353357 4.2 down down correct
PXS.US Pyxis Tankers Inc 20200303 0 0.95 0.97 0.95 0.955 39599 0.955 up up correct
PYPL.US PayPal Holdings Inc 20200303 0 112.82 114.56 108.26 109.76 11912275 109.76 down up incorrect
PZZA.US Papa John's International Inc 20200303 0 58.83 59.86 57.72 58.5 1306821 57.472 down down correct
QADA.US QAD Inc 20200303 0 49.7 50 47.51 49.32 51789 48.918 down up incorrect
QADB.US QAD Inc 20200303 0 33.31 34.55 32.088 33.65 4796 33.3504 up up correct
QCOM.US QUALCOMM Incorporated 20200303 0 80.82 82.65 77.83 78.56 16356240 75.2125 down down correct
QCRH.US QCR Holdings Inc 20200303 0 39.63 40 38.07 38.62 52773 38.1345 down up incorrect
QDEL.US Quidel Corporation 20200303 0 80.96 81.83 78.29 79.79 210411 79.79 down down correct
QFIN.US 360 DigiTech Inc 20200303 0 8.26 8.475 8.05 8.13 516064 8.0202 down down correct
QIWI.US QIWI plc 20200303 0 17.9 18.07 17.515 17.62 175030 14.5311 down down correct
QK.US Q&K International Group Limited 20200303 0 12.13 12.5 11.76 11.76 1189 11.76 down down correct
QLGN.US Qualigen Therapeutics Inc 20200303 0 0.525 0.55 0.4033 0.4692 576066 11.73 down down correct
QLYS.US Qualys Inc 20200303 0 82.44 83.95 78.48 79.95 316233 79.95 down down correct
QMCO.US Quantum Corporation 20200303 0 5.31 5.4 5.16 5.3 100590 5.3 down up incorrect
QNST.US QuinStreet Inc 20200303 0 12.54 12.75 12.17 12.25 670503 12.25 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20200303 0 22.63 22.96 22.1606 22.5 191705 19.7687 down down correct
QRHC.US Quest Resource Holding Corporation 20200303 0 2.1026 2.17 2.1026 2.17 914 2.17 up up correct
QRTEA.US Qurate Retail Inc 20200303 0 6.46 6.6 5.8646 5.93 5981471 3.3827 down down correct
QRTEB.US Qurate Retail Inc 20200303 0 3.6672 3.806 3.4995 3.4995 1233 1.58 down down correct
QRVO.US Qorvo Inc 20200303 0 103 104.93 97.26 98.3 3038576 98.3 down down correct
QTNT.US Quotient Limited 20200303 0 6.06 6.55 6.01 6.33 445795 6.33 up up correct
QTRX.US Quanterix Corporation 20200303 0 23.62 24.58 22.55 23.14 130261 23.14 down up incorrect
QTT.US Qutoutiao Inc 20200303 0 5 5.31 4.99 5.25 3338864 52.5 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20200303 0 3.53 4.16 3.49 3.75 18998 3.75 up down incorrect
QUIK.US QuickLogic Corporation 20200303 0 4.72 4.9 4.66 4.7 31343 4.7 down down correct
QUMU.US Qumu Corporation 20200303 0 1.7 1.77 1.63 1.77 42921 1.77 up up correct
QURE.US uniQure N.V 20200303 0 55.74 58.47 50.05 52.25 596946 52.25 down down correct
RADA.US RADA Electronic Industries Ltd 20200303 0 5.03 5.11 4.66 4.73 292001 4.73 down down correct
RAIL.US FreightCar America Inc 20200303 0 1.55 1.613 1.51 1.56 117983 1.56 up up correct
RAND.US Rand Capital Corporation 20200303 0 2.61 2.6501 2.6 2.6501 22762 19.585 up up correct
RAPT.US RAPT Therapeutics Inc 20200303 0 18.01 20 17.77 18.74 114346 18.74 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20200303 0 57.28 57.75 53.36 54.25 331931 54.25 down down correct
RAVE.US RAVE Restaurant Group Inc 20200303 0 1.23 1.3 1.23 1.29 21305 1.29 up up correct
RAVN.US Raven Industries Inc 20200303 0 29.15 29.99 28.05 28.43 142812 28.0979 down down correct
RBB.US RBB Bancorp 20200303 0 17.38 17.76 16.68 16.78 48445 16.1234 down down correct
RBBN.US Ribbon Communications Inc 20200303 0 3.39 3.45 3.28 3.34 347217 3.34 down down correct
RBCAA.US Republic Bancorp Inc 20200303 0 37.85 38.3889 35.72 36.1 20535 33.9912 down down correct
RBCN.US Rubicon Technology Inc 20200303 0 8.5 8.5161 8.35 8.44 10116 8.44 down down correct
RBKB.US Rhinebeck Bancorp Inc 20200303 0 10.38 10.48 10.24 10.37 12923 10.37 down down correct
RBNC.US Reliant Bancorp Inc 20200303 0 20 20 18.8588 19.74 10699 19.0014 down down correct
RCAT.US Red Cat Holdings Inc 20200303 0 1.2 1.2 1.2 1.2 8674 1.2
RCEL.US AVITA Medical Inc 20200303 0 8.39 8.4 7.82 8.2 189483 41 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20200303 0 10.72 10.72 10.72 10.72 0 9.3402
RCICX.US Resource Credit Income Fund Class C 20200303 0 10.83 10.83 10.83 10.83 0 9.5834
RCII.US Rent 20200303 0 21.86 22 20.62 20.91 889217 19.6103 down down correct
RCIIX.US Resource Credit Income Fund Class I Shar 20200303 0 10.75 10.75 10.75 10.75 0 9.3442
RCILX.US RCILX 20200303 0 10.71 10.71 10.71 10.71 0 9.3893
RCIWX.US Resource Credit Income Fund Class W Shar 20200303 0 10.72 10.72 10.72 10.72 0 9.3744
RCKT.US Rocket Pharmaceuticals Inc 20200303 0 19.62 19.95 18.52 18.88 735956 18.88 down down correct
RCKY.US Rocky Brands Inc 20200303 0 24.93 25.7 24.1 24.32 27462 23.5883 down down correct
RCM.US R1 RCM Inc 20200303 0 12.62 13.13 12.2 12.36 775872 12.36 down down correct
RCMT.US RCM Technologies Inc 20200303 0 2.36 2.37 2.25 2.27 14388 2.27 down down correct
RCON.US Recon Technology Ltd 20200303 0 2.46 2.5799 1.98 2.5799 1623 2.5799 up up correct
RDCM.US RADCOM Ltd 20200303 0 9.06 9.06 8.3545 8.9 6192 8.9 down up incorrect
RDFN.US Redfin Corporation 20200303 0 28.93 29.76 28.18 29.03 1248971 29.03 up up correct
RDHL.US RedHill Biopharma Ltd 20200303 0 4.36 4.4145 4.17 4.32 152177 4.32 down down correct
RDI.US Reading International Inc 20200303 0 8.15 8.4807 7.85 7.865 81763 7.865 down down correct
RDNT.US RadNet Inc 20200303 0 21.88 22.32 21.06 21.2 215529 21.2 down down correct
RDUS.US Radius Health Inc 20200303 0 20.24 20.38 19.5 19.61 558054 19.61 down down correct
RDVT.US Red Violet Inc 20200303 0 26.51 26.51 22.5 23.05 380929 23.05 down down correct
RDWR.US Radware Ltd 20200303 0 22.87 23.32 22.72 23.29 306297 23.29 up up correct
REAL.US The RealReal Inc 20200303 0 14.22 14.8 12.97 13.59 2273556 13.59 down down correct
REDU.US RISE Education Cayman Ltd 20200303 0 5.4985 5.55 5.4 5.44 9766 5.44 down down correct
REED.US Reed's Inc 20200303 0 0.93 0.95 0.88 0.93 106500 0.93
REFR.US Research Frontiers Incorporated 20200303 0 3.41 3.5312 3.13 3.23 68557 3.23 down down correct
REG.US Regency Centers Corporation 20200303 0 60.17 61.42 58.67 58.92 1558233 54.4259 down down correct
REGI.US Renewable Energy Group Inc 20200303 0 27.13 27.82 25.73 26.06 510931 26.06 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20200303 0 454.72 467.69 448.1097 461.55 1210673 461.55 up up correct
REKR.US Rekor Systems Inc 20200303 0 4.16 4.2 3.88 4.01 105302 4.01 down down correct
RELI.US Reliance Global Group Inc 20200303 0 0.7 0.7 0.6 0.65 685 55.7115 down down correct
RELL.US Richardson Electronics Ltd 20200303 0 4.55 4.69 4.51 4.55 15516 4.2288
REPH.US Recro Pharma Inc 20200303 0 14.79 15.126 14 14.35 186029 14.35 down down correct
REPL.US Replimune Group Inc 20200303 0 14.64 15 13.995 14.71 196776 14.71 up up correct
RESN.US Resonant Inc 20200303 0 1.74 1.8 1.64 1.64 409332 1.64 down down correct
RETA.US Reata Pharmaceuticals Inc 20200303 0 208 209.91 190.4 192.93 278568 192.93 down down correct
RETO.US ReTo Eco 20200303 0 0.7771 0.7771 0.7771 0.7771 1534 0.7771
REYN.US Reynolds Consumer Products Inc 20200303 0 28.31 28.725 27.65 28.08 568200 26.6811 down down correct
RFIL.US RF Industries Ltd 20200303 0 5.99 6.5 5.99 6.18 31704 6.1489 up up correct
RGCO.US RGC Resources Inc 20200303 0 29.99 29.99 28.31 28.91 24505 27.4202 down down correct
RGEN.US Repligen Corporation 20200303 0 88.5 90.25 85.21 86.65 583825 86.65 down up incorrect
RGLD.US Royal Gold Inc 20200303 0 101.51 106.22 100.47 103.11 731354 101.1752 up up correct
RGLS.US Regulus Therapeutics Inc 20200303 0 0.7134 0.7699 0.7 0.71 58702 0.71 down down correct
RGNX.US REGENXBIO Inc 20200303 0 40.07 41.19 37.49 38.16 673326 38.16 down down correct
RGP.US Resources Connection Inc 20200303 0 12.65 12.78 11.95 12.04 174200 11.1943 down down correct
RIBT.US RiceBran Technologies 20200303 0 1.15 1.246 1.12 1.14 26915 1.14 down down correct
RICK.US RCI Hospitality Holdings Inc 20200303 0 21.72 23.5 21.01 21.2 168403 20.9907 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20200303 0 2.12 2.22 2.1004 2.18 2608932 2.18 up up correct
RILY.US B. Riley Financial Inc 20200303 0 24.73 24.73 23.38 23.64 50437 20.7998 down down correct
RILYM.US RILYM 20200303 0 24.33 24.55 24.21 24.35 63400 21.7001 up down incorrect
RILYN.US B. Riley Financial Inc 20200303 0 25.17 25.17 24.14 24.381 17600 21.6117 down down correct
RILYP.US B. Riley Financial Inc 20200303 0 24.86 25.05 24.6 24.65 19500 21.794 down down correct
RIOT.US Riot Blockchain Inc 20200303 0 1.18 1.19 1.12 1.14 751531 1.14 down down correct
RIVE.US Riverview Financial Corporation 20200303 0 11.72 11.72 11.72 11.72 1 11.5139
RKDA.US Arcadia Biosciences Inc 20200303 0 4.16 4.25 4.01 4.04 143895 4.04 down down correct
RLMD.US Relmada Therapeutics Inc 20200303 0 47.86 49 46.4675 48.28 179666 48.28 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20200303 0 13.84 13.84 13.33 13.49 29800 12.6185 down down correct
RMBL.US RumbleON Inc 20200303 0 0.3789 0.3899 0.341 0.345 23832 6.9 down down correct
RMBS.US Rambus Inc 20200303 0 14.32 14.64 13.96 14.07 758272 14.07 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20200303 0 7.78 7.8704 7.67 7.7312 3904 7.7312 down up incorrect
RMNI.US Rimini Street Inc 20200303 0 4.48 4.5 4.29 4.37 99822 4.37 down down correct
RMR.US The RMR Group Inc 20200303 0 38.96 39.16 37.995 38.68 116008 30.5969 down down correct
RMRM.US RMR Mortgage Trust 20200303 0 19.26 19.8 19.13 19.17 63900 17.1251 down up incorrect
RMTI.US Rockwell Medical Inc 20200303 0 3.25 3.58 3.13 3.24 3619933 3.24 down down correct
RNDB.US Randolph Bancorp Inc 20200303 0 14.69 14.9214 14.67 14.75 3801 14.6652 up up correct
RNST.US Renasant Corporation 20200303 0 29.6 29.88 28.78 29.04 399048 27.4332 down down correct
RNWK.US RealNetworks Inc 20200303 0 1 1.05 1 1.03 9847 1.03 up down incorrect
ROAD.US Construction Partners Inc 20200303 0 17.51 17.83 17.14 17.69 482727 17.69 up up correct
ROCK.US Gibraltar Industries Inc 20200303 0 52.5 54.24 51.58 51.94 267730 51.94 down down correct
ROIC.US Retail Opportunity Investments Corp 20200303 0 15.47 15.74 14.95 15.12 1264557 14.4499 down up incorrect
ROKU.US Roku Inc 20200303 0 113.98 114.75 106.42 108.62 11612323 108.62 down down correct
ROLL.US RBC Bearings Incorporated 20200303 0 170.63 176.9289 166.835 167.76 78785 167.76 down down correct
ROST.US Ross Stores Inc 20200303 0 111 114.314 107.59 109.22 3487332 107.8288 down down correct
RPAY.US Repay Holdings Corporation 20200303 0 18.35 18.58 17.8353 17.98 849180 17.98 down up incorrect
RPD.US Rapid7 Inc 20200303 0 46.54 47.7 44.9 45.96 873264 45.96 down down correct
RRBI.US Red River Bancshares Inc 20200303 0 51.99 52 49.49 51.93 8400 51.3767 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20200303 0 27.8 28.75 25.35 25.58 440380 25.58 down down correct
RRR.US Red Rock Resorts Inc 20200303 0 20.32 20.38 18.58 18.94 797755 17.671 down up incorrect
RSLS.US ReShape Lifesciences Inc 20200303 0 6.97 8.3 6.97 7.135 888 7.135 up up correct
RSSS.US Research Solutions Inc 20200303 0 3.2 3.35 3.2 3.33 17790 3.33 up up correct
RTLR.US Rattler Midstream LP 20200303 0 12.13 12.24 11.42 11.54 301700 9.6591 down down correct
RUBY.US Rubius Therapeutics Inc 20200303 0 7.88 8.19 7.67 8.03 217852 8.03 up up correct
RUN.US Sunrun Inc 20200303 0 19.65 20.51 19.21 19.515 2919935 19.515 down down correct
RUSHA.US Rush Enterprises Inc 20200303 0 43.06 43.24 41.45 41.66 342031 27.0677 down down correct
RUSHB.US Rush Enterprises Inc 20200303 0 42.86 42.86 40.63 40.63 4675 26.3344 down up incorrect
RUTH.US Ruth's Hospitality Group Inc 20200303 0 19.81 19.96 18.5 19.07 424621 18.9166 down down correct
RVMD.US Revolution Medicines Inc 20200303 0 32.78 33.4 32.3 33.13 315835 33.13 up down incorrect
RVNC.US Revance Therapeutics Inc 20200303 0 23.26 23.7778 22.34 22.905 503459 22.905 down down correct
RVSB.US Riverview Bancorp Inc 20200303 0 6.67 6.67 6.43 6.49 71922 6.098 down down correct
RWLK.US ReWalk Robotics Ltd 20200303 0 0.72 0.748 0.71 0.717 311452 0.717 down down correct
RYAAY.US Ryanair Holdings plc 20200303 0 72.04 73.2 70.16 70.58 938235 70.58 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20200303 0 21.19 21.19 19.23 19.65 252069 19.65 down down correct
RZB.US Reinsurance Group of America Incorporated 20200303 0 27.19 28.0489 27.1 27.13 24031 24.7564 down down correct
RZLT.US Rezolute Inc 20200303 0 0.105 0.105 0.1 0.1 29630 5 down down correct
SABR.US Sabre Corporation 20200303 0 13.42 13.52 12.835 13.01 5072511 12.6584 down down correct
SAFM.US Sanderson Farms Inc 20200303 0 123.98 125.7 118.22 121.25 759504 118.9138 down down correct
SAFT.US Safety Insurance Group Inc 20200303 0 82.27 83 80.385 80.94 39578 74.7192 down down correct
SAGE.US Sage Therapeutics Inc 20200303 0 53.29 56.642 49.885 51.3 1156154 51.3 down down correct
SAIA.US Saia Inc 20200303 0 87.54 91.26 84.94 87.77 404523 87.77 up up correct
SAL.US Salisbury Bancorp Inc 20200303 0 43.92 44 43.3375 44 1793 41.8808 up up correct
SALM.US Salem Media Group Inc 20200303 0 1.36 1.36 1.31 1.335 56347 1.2981 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20200303 0 11.76 11.9409 11.7 11.7 13756 10.6425 down down correct
SANM.US Sanmina Corporation 20200303 0 26.61 27.51 25.75 26.08 494632 26.08 down down correct
SANW.US S&W Seed Company 20200303 0 2.94 2.95 2.8349 2.9 9915 2.9 down up incorrect
SASR.US Sandy Spring Bancorp Inc 20200303 0 32.8 33.41 31.66 31.97 165436 29.911 down up incorrect
SATS.US EchoStar Corporation 20200303 0 35.26 36.23 34.41 34.95 630062 34.95 down down correct
SAVA.US Cassava Sciences Inc 20200303 0 6.54 6.63 5.96 6.18 536707 6.18 down up incorrect
SBAC.US SBA Communications Corporation 20200303 0 285 295.4 281.94 286.66 1193961 282.6753 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20200303 0 26.03 26.44 25.5 25.85 459000 25.5484 down down correct
SBET.US Sharplink Gaming Ltd 20200303 0 1.06 1.09 1.03 1.03 16300 1.03 down down correct
SBFG.US SB Financial Group Inc 20200303 0 18.95 19.65 18.95 19.56 3868 18.7018 up up correct
SBGI.US Sinclair Broadcast Group Inc 20200303 0 23.57 25.4681 23.56 24.255 2168329 22.7916 up up correct
SBLK.US Star Bulk Carriers Corp 20200303 0 8.35 8.67 8.28 8.51 608225 7.4116 up down incorrect
SBNY.US Signature Bank 20200303 0 131.83 132.34 126.73 128.31 713290 124.8076 down down correct
SBRA.US Sabra Health Care REIT Inc 20200303 0 19.5 20.35 19.34 19.6 3316055 17.0852 up up correct
SBSI.US Southside Bancshares Inc 20200303 0 33.6 33.62 32.53 32.82 158565 30.6158 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20200303 0 7.05 7.2 7.01 7.1 144562 7.1 up up correct
SBUX.US Starbucks Corporation 20200303 0 82.3 82.615 78.11 78.6 12395890 76.1124 down down correct
SCHL.US Scholastic Corporation 20200303 0 33.59 34.195 32.91 33.38 308808 32.1182 down up incorrect
SCHN.US Schnitzer Steel Industries Inc 20200303 0 16.69 17.17 15.75 16.23 236002 15.4573 down down correct
SCKT.US Socket Mobile Inc 20200303 0 1.4818 1.5304 1.4818 1.51 28531 1.51 up up correct
SCOA.US Scion Tech Growth I 20200303 0 2.93 2.93 2.93 2.93 0 2.93
SCOR.US comScore Inc 20200303 0 3.7 3.94 3.46 3.48 811559 3.48 down down correct
SCPH.US scPharmaceuticals Inc 20200303 0 10.09 10.2401 9 9.43 58619 9.43 down down correct
SCPL.US SciPlay Corporation 20200303 0 9.51 9.62 8.93 9.155 556763 9.155 down down correct
SCR.US Score Media and Gaming Inc 20200303 0 0.4752 0.4752 0.4684 0.4684 3000 0.4684 down up incorrect
SCSC.US ScanSource Inc 20200303 0 29.2 29.42 27.81 28.02 113556 28.02 down down correct
SCVL.US Shoe Carnival Inc 20200303 0 29.95 30.97 28.26 28.92 326398 14.1789 down down correct
SCWX.US SecureWorks Corp 20200303 0 13.56 13.89 12.72 13.34 221957 13.34 down down correct
SCYX.US SCYNEXIS Inc 20200303 0 0.91 0.97 0.9012 0.93 78043 9.3 up down incorrect
SDC.US SmileDirectClub Inc 20200303 0 7.37 7.94 7.33 7.61 4916031 7.61 up down incorrect
SDGR.US Schrödinger Inc 20200303 0 44.55 45.677 39.0601 39.51 1445784 39.51 down down correct
SEAC.US SeaChange International Inc 20200303 0 3.9 3.94 3.7 3.79 303840 3.79 down up incorrect
SECO.US Secoo Holding Limited 20200303 0 5.9 6.05 5.8301 5.9 64797 5.9
SEDG.US SolarEdge Technologies Inc 20200303 0 134.42 134.5179 126.26 128.66 1630937 128.66 down down correct
SEED.US Origin Agritech Limited 20200303 0 6.25 6.25 5.71 5.71 21425 5.71 down down correct
SEEL.US Seelos Therapeutics Inc 20200303 0 0.85 0.89 0.842 0.8784 246771 0.8784 up up correct
SEIC.US SEI Investments Company 20200303 0 57.24 58.34 54.6133 55.85 834334 54.4463 down up incorrect
SELB.US Selecta Biosciences Inc 20200303 0 3.92 3.99 3.46 3.7 678467 3.7 down down correct
SELF.US Global Self Storage Inc 20200303 0 4.252 4.27 4.1 4.27 16832 3.8115 up up correct
SENEA.US Seneca Foods Corporation 20200303 0 37.88 38.639 36.24 36.66 29379 36.66 down down correct
SESN.US Sesen Bio Inc 20200303 0 0.787 0.82 0.761 0.7889 633798 0.7889 up up correct
SFBC.US Sound Financial Bancorp Inc 20200303 0 35.63 35.63 34.4 34.4 5076 33.1386 down up incorrect
SFBS.US ServisFirst Bancshares Inc 20200303 0 35.75 36.97 34.37 34.87 217862 33.8337 down down correct
SFET.US Safe 20200303 0 1.91 1.91 1.5927 1.61 29974 1.61 down down correct
SFIX.US Stitch Fix Inc 20200303 0 23.73 24.17 22.17 22.62 2356419 22.62 down down correct
SFM.US Sprouts Farmers Market Inc 20200303 0 16.49 17.06 16.02 16.445 2660248 16.445 down down correct
SFNC.US Simmons First National Corporation 20200303 0 22.24 22.82 21.21 21.5 592164 20.1635 down down correct
SFST.US Southern First Bancshares Inc 20200303 0 37.96 37.96 37.14 37.14 12008 37.14 down down correct
SGA.US Saga Communications Inc 20200303 0 28.5 29.675 27.75 27.75 20557 26.2679 down down correct
SGBX.US SG Blocks Inc 20200303 0 1.93 2.1826 1.88 2.1 184481 2.1 up up correct
SGC.US Superior Group of Companies Inc 20200303 0 12.75 12.87 12.29 12.56 28848 12.1686 down down correct
SGEN.US Seagen Inc 20200303 0 110.91 112.22 106.57 107.4 1089163 107.4 down down correct
SGH.US SMART Global Holdings Inc 20200303 0 27.52 28.252 26.36 26.63 151714 26.63 down up incorrect
SGLB.US Sigma Labs Inc 20200303 0 5.75 6.6858 5.55 5.61 68889 5.61 down up incorrect
SGLBW.US Sigma Labs Inc. Warrant 20200303 0 0.4897 0.52 0.3 0.32 1320 0.32 down down correct
SGMA.US SigmaTron International Inc 20200303 0 3.3 3.4863 3.3 3.45 3510 3.45 up down incorrect
SGML.US Sigma Lithium Corporation Common Shares 20200303 0 1.483 1.483 1.483 1.483 0 1.483
SGMO.US Sangamo Therapeutics Inc 20200303 0 8.43 8.73 8.0273 8.25 4044248 8.25 down down correct
SGMS.US Scientific Games Corporation 20200303 0 17.32 18.32 17.03 17.26 2231079 17.26 down down correct
SGOC.US SGOCO Group Ltd 20200303 0 1 1 0.93 1 4580 1
SGRP.US SPAR Group Inc 20200303 0 1.17 1.17 1.1101 1.1101 19546 1.1101 down down correct
SGRY.US Surgery Partners Inc 20200303 0 15.55 16.08 14.59 14.75 506167 14.75 down down correct
SHBI.US Shore Bancshares Inc 20200303 0 15.38 15.38 14.72 14.84 24336 13.9356 down down correct
SHEN.US Shenandoah Telecommunications Company 20200303 0 45.69 46.67 44.02 44.37 201113 27.6484 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20200303 0 0.2893 0.33 0.2821 0.2989 29669 4.7824 up up correct
SHIPW.US Seanergy Maritime Holdings Corp 20200303 0 0.005 0.0066 0.0035 0.0065 12528 0.0065 up up correct
SHOO.US Steven Madden Ltd 20200303 0 32.86 33.74 31.76 32.22 1266736 31.5919 down down correct
SHYF.US The Shyft Group Inc 20200303 0 15.13 15.49 14.75 14.95 283968 14.83 down down correct
SIBN.US SI 20200303 0 19.57 19.87 18.54 18.89 158415 18.89 down down correct
SIEB.US Siebert Financial Corp 20200303 0 8.46 8.46 8.1602 8.25 13041 8.25 down down correct
SIEN.US Sientra Inc 20200303 0 4.04 4.175 3.835 3.86 1254048 3.86 down down correct
SIFY.US Sify Technologies Limited 20200303 0 1.05 1.0727 1.05 1.06 38428 1.06 up down incorrect
SIGA.US SIGA Technologies Inc 20200303 0 4.95 4.99 4.6 4.63 161380 4.63 down down correct
SIGI.US Selective Insurance Group Inc 20200303 0 57.87 58.55 56.4 56.86 509207 55.3425 down down correct
SILC.US Silicom Ltd 20200303 0 30.12 31.005 29.9395 30.75 27781 30.75 up up correct
SILK.US Silk Road Medical Inc 20200303 0 41.37 41.94 38.41 39.87 249350 39.87 down down correct
SIMO.US Silicon Motion Technology Corporation 20200303 0 37.84 38.58 36.16 36.65 247027 34.9007 down down correct
SINO.US Sino 20200303 0 0.3469 0.4 0.3356 0.392 10396 1.96 up up correct
SINT.US Sintx Technologies Inc 20200303 0 0.5985 0.7083 0.5863 0.65 1265400 0.65 up up correct
SIOX.US Sio Gene Therapies Inc 20200303 0 2.83 3.12 2.78 2.82 384207 2.82 down down correct
SIRI.US Sirius XM Holdings Inc 20200303 0 6.48 6.695 6.415 6.48 37680017 6.3668
SISI.US Shineco Inc 20200303 0 0.56 0.59 0.5508 0.5752 78027 0.5752 up up correct
SITM.US SiTime Corporation 20200303 0 24.93 24.9731 23.99 24.8 75156 24.8 down up incorrect
SIVB.US SVB Financial Group 20200303 0 215.76 218.43 195.83 198.63 894915 198.63 down down correct
SIVBP.US SVB Financial Group 20200303 0 25.57 27.6 25.51 25.79 164900 23.6266 up up correct
SKYW.US SkyWest Inc 20200303 0 43.96 45.9 42.8048 43.02 1020420 42.7983 down down correct
SLAB.US Silicon Laboratories Inc 20200303 0 91.98 94.27 86.46 88.14 396682 88.14 down down correct
SLDB.US Solid Biosciences Inc 20200303 0 3.16 3.32 3.08 3.18 233314 3.18 up up correct
SLGG.US Super League Gaming Inc 20200303 0 3.31 3.381 3.12 3.22 31747 3.22 down down correct
SLGL.US Sol 20200303 0 10.32 10.73 10.06 10.18 39132 10.18 down down correct
SLGN.US Silgan Holdings Inc 20200303 0 30.35 30.8166 29.75 30.05 475568 29.2278 down down correct
SLM.US SLM Corporation 20200303 0 10.94 11.07 10.24 10.3 5409650 10.0526 down down correct
SLMBP.US SLM Corporation 20200303 0 58 59.219 56.25 57 8088 52.0719 down up incorrect
SLNG.US Stabilis Solutions Inc 20200303 0 3.62 3.8 3.62 3.8 315 3.8 up up correct
SLNH.US Soluna Holdings Inc 20200303 0 0.66 0.66 0.66 0.66 0 0.66
SLNO.US Soleno Therapeutics Inc 20200303 0 2.78 2.87 2.66 2.84 65405 2.84 up up correct
SLP.US Simulations Plus Inc 20200303 0 32.62 33.31 32.3 32.7 107168 32.4991 up up correct
SLRC.US SLR Investment Corp 20200303 0 19.46 19.8 19.23 19.31 304061 15.9407 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20200303 0 0.98 1.0199 0.8683 0.8702 281864 0.8702 down down correct
SLS.US SELLAS Life Sciences Group Inc 20200303 0 2.25 2.2999 2.12 2.14 219483 2.14 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20200303 0 0.875 0.875 0.875 0.875 0 0.875
SMBC.US Southern Missouri Bancorp Inc 20200303 0 34.28 35.9 33.79 34.13 20645 32.9616 down up incorrect
SMBK.US SmartFinancial Inc 20200303 0 19.03 19.47 18.46 18.59 32547 18.211 down up incorrect
SMCI.US Super Micro Computer Inc 20200303 0 26.11 26.91 25.52 26.095 308072 26.095 down down correct
SMED.US Sharps Compliance Corp 20200303 0 6.35 6.35 5.88 6.01 247744 6.01 down down correct
SMID.US Smith 20200303 0 5.9 6.14 5.87 6.05 2600 6.05 up down incorrect
SMIT.US Schmitt Industries Inc 20200303 0 3.02 3.18 3.02 3.18 6486 3.18 up up correct
SMLR.US Semler Scientific Inc. Common Stock 20200303 0 54.24 57.84 52.25 52.5 33500 52.5 down down correct
SMMF.US Summit Financial Group Inc 20200303 0 22.65 22.91 22.28 22.46 12495 20.9887 down up incorrect
SMMT.US Summit Therapeutics Inc 20200303 0 1.54 1.62 1.5101 1.61 55894 1.61 up up correct
SMPL.US The Simply Good Foods Company 20200303 0 22.4 22.4 19.145 19.42 2604806 19.42 down down correct
SMSI.US Smith Micro Software Inc 20200303 0 5.54 5.63 5.36 5.48 623402 5.48 down down correct
SMTC.US Semtech Corporation 20200303 0 40.99 41.98 39.46 39.7 479538 39.7 down down correct
SMTI.US Sanara MedTech Inc 20200303 0 11 11 11 11 1500 11
SNBR.US Sleep Number Corporation 20200303 0 46.39 48.02 44.99 45.79 463788 45.79 down up incorrect
SNCR.US Synchronoss Technologies Inc 20200303 0 4.93 5.08 4.445 4.73 420000 4.73 down down correct
SND.US Smart Sand Inc 20200303 0 1.63 1.63 1.55 1.57 237713 1.57 down down correct
SNDL.US Sundial Growers Inc 20200303 0 1.45 1.5 1.35 1.48 945902 1.48 up down incorrect
SNDX.US Syndax Pharmaceuticals Inc 20200303 0 9.71 10.04 9.01 9.27 186430 9.27 down down correct
SNES.US SenesTech Inc 20200303 0 3.27 3.44 3 3 15274 3 down down correct
SNEX.US StoneX Group Inc 20200303 0 45.22 46.56 44.91 45.87 94268 45.87 up down incorrect
SNFCA.US Security National Financial Corporation 20200303 0 4.9854 5.0244 4.9854 5.0195 8186 4.7805 up up correct
SNGX.US Soligenix Inc 20200303 0 3.14 3.1999 2.95 2.97 178829 2.97 down down correct
SNGXW.US Soligenix Inc. Warrant 20200303 0 1.08 1.08 0.69 0.69 1476 0.69 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20200303 0 5.13 6.01 5 5.5 60970 5.5 up up correct
SNPS.US Synopsys Inc 20200303 0 141.22 144.33 138.19 140.12 2075055 140.12 down down correct
SNT.US Senstar Technologies Ltd. 20200303 0 3.69 3.85 3.67 3.75 41868 2.0536 up up correct
SNY.US Sanofi 20200303 0 48.49 49.24 47.37 47.71 2582937 44.3289 down down correct
SOHO.US Sotherly Hotels Inc 20200303 0 5.3 5.3855 5.04 5.14 67771 4.8482 down up incorrect
SOHOB.US Sotherly Hotels Inc 20200303 0 24.25 24.4949 23.6016 23.9129 8641 22.3667 down down correct
SOHON.US Sotherly Hotels Inc 20200303 0 24.1665 24.79 24 24.45 7509 22.7559 up up correct
SOHOO.US Sotherly Hotels Inc 20200303 0 24.7 24.7 23.43 23.77 7234 22.067 down down correct
SOHU.US Sohu.com Limited 20200303 0 9.56 9.74 8.96 9.21 610896 9.21 down up incorrect
SOLO.US Electrameccanica Vehicles Corp 20200303 0 1.87 1.87 1.83 1.85 110903 1.85 down up incorrect
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20200303 0 0.3897 0.42 0.3896 0.41 6553 0.41 up up correct
SOLY.US Soliton Inc 20200303 0 11.62 12.434 11.2674 11.59 259199 11.59 down down correct
SONM.US Sonim Technologies Inc 20200303 0 2.88 2.93 2.68 2.74 14234 27.4 down up incorrect
SONN.US Sonnet BioTherapeutics Holdings Inc 20200303 0 0.535 0.5798 0.5047 0.5567 97489 14.4742 up up correct
SONO.US Sonos Inc 20200303 0 11.5 11.86 10.98 11.2 2260452 11.2 down up incorrect
SOTK.US Sono 20200303 0 2.28 2.28 2.28 2.28 0 2.28
SP.US SP Plus Corporation 20200303 0 36.92 37.73 36.59 37.42 128926 37.42 up up correct
SPCB.US SuperCom Ltd 20200303 0 0.57 0.58 0.5299 0.58 75680 0.58 up down incorrect
SPFI.US South Plains Financial Inc 20200303 0 19.93 19.93 18.57 18.89 12800 18.4938 down down correct
SPI.US SPI Energy Co. Ltd 20200303 0 1.15 1.1576 1.0201 1.0201 23253 1.0201 down down correct
SPKE.US Spark Energy Inc 20200303 0 14.26 14.46 14.06 14.1952 4670 13.3785 down down correct
SPLK.US Splunk Inc 20200303 0 152.12 156.51 144.84 148.5 3010159 148.5 down down correct
SPNE.US SeaSpine Holdings Corporation 20200303 0 14.21 14.51 13.11 13.64 173790 13.64 down down correct
SPNS.US Sapiens International Corporation N.V 20200303 0 23.6 24.02 22.42 22.91 169021 22.5192 down up incorrect
SPOK.US Spok Holdings Inc 20200303 0 10.24 10.34 10.03 10.065 129609 9.0986 down down correct
SPPI.US Spectrum Pharmaceuticals Inc 20200303 0 2.92 3 2.8 2.88 2154995 2.88 down down correct
SPRO.US Spero Therapeutics Inc 20200303 0 9.23 9.48 8.9 9.11 88970 9.11 down down correct
SPSC.US SPS Commerce Inc 20200303 0 55.12 56.36 53.08 54.05 206033 54.05 down down correct
SPT.US Sprout Social Inc 20200303 0 20.67 21.47 19.43 20.59 286563 20.59 down down correct
SPTN.US SpartanNash Company 20200303 0 12.2 12.789 11.89 11.97 235747 11.0159 down up incorrect
SPWH.US Sportsman's Warehouse Holdings Inc 20200303 0 5.9 5.92 5.8 5.86 1265028 5.86 down down correct
SPWR.US SunPower Corporation 20200303 0 8.9081 9.223 8.7081 8.9081 5109409 5.8337
SQBG.US Sequential Brands Group Inc 20200303 0 0.2595 0.2595 0.2214 0.23 1177 9.2 down down correct
SQBGQ.US Sequential Brands Group Inc 20200303 0 10.4 10.4 8.8 9.2 1178 9.2 down down correct
SRAX.US SRAX Inc 20200303 0 2.95 2.95 2.22 2.54 105629 2.54 down down correct
SRCE.US 1st Source Corporation 20200303 0 43.19 44.1051 42 42.21 45871 40.0647 down down correct
SRCL.US Stericycle Inc 20200303 0 63.64 65.45 62.27 62.7 977114 62.7 down up incorrect
SRDX.US Surmodics Inc 20200303 0 35.62 36.42 34.14 34.54 58219 34.54 down down correct
SREV.US ServiceSource International Inc 20200303 0 1.38 1.47 1.3 1.32 111555 1.32 down up incorrect
SRGA.US Surgalign Holdings Inc 20200303 0 3.88 4.02 3.66 3.73 311177 3.73 down down correct
SRNE.US Sorrento Therapeutics Inc 20200303 0 2.23 2.25 2.06 2.1 8895139 2.1 down down correct
SRPT.US Sarepta Therapeutics Inc 20200303 0 119.94 120.82 112.95 116.1 900188 116.1 down down correct
SRRA.US Sierra Oncology Inc 20200303 0 12.7 13.13 12.06 12.7 28921 12.7
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20200303 0 7.85 7.85 7.85 7.85 0 39.1011
SRRK.US Scholar Rock Holding Corporation 20200303 0 14.75 15.01 14.158 14.64 62131 14.64 down down correct
SRTS.US Sensus Healthcare Inc 20200303 0 3.9397 3.9397 3.51 3.74 34063 3.74 down down correct
SSB.US South State Corporation 20200303 0 70.57 71.74 67.88 69.15 227262 65.9292 down down correct
SSBI.US Summit State Bank 20200303 0 11.0063 11.21 10.75 10.786 8009 9.2103 down down correct
SSKN.US STRATA Skin Sciences Inc 20200303 0 1.56 1.6049 1.5182 1.5377 49660 1.5377 down down correct
SSNC.US SS&C Technologies Holdings Inc 20200303 0 57.73 58.23 54.67 55.23 2061297 54.3776 down down correct
SSNT.US SilverSun Technologies Inc 20200303 0 2.95 2.996 2.95 2.95 14223 2.505
SSP.US The E.W. Scripps Company 20200303 0 11.37 12.32 10.98 11.22 684489 10.9925 down up incorrect
SSRM.US SSR Mining Inc 20200303 0 16.36 17.59 15.9647 16.95 2339856 16.7409 up up correct
SSSS.US SuRo Capital Corp 20200303 0 6.26 6.39 5.95 6.08 166300 3.4002 down up incorrect
SSTI.US ShotSpotter Inc 20200303 0 36 37.33 35.3601 36.24 150272 36.24 up up correct
SSYS.US Stratasys Ltd 20200303 0 16.1 16.98 15.38 15.72 729731 15.72 down down correct
STAA.US STAAR Surgical Company 20200303 0 31.82 32.66 30.43 31.37 364314 31.37 down up incorrect
STAB.US Statera Biopharma Inc 20200303 0 2.61 2.99 2.5 2.92 1130900 2.92 up up correct
STAF.US Staffing 360 Solutions Inc 20200303 0 0.65 0.69 0.65 0.65 6627 3.9
STBA.US S&T Bancorp Inc 20200303 0 34.16 34.61 33.09 33.29 202009 30.8417 down down correct
STCN.US Steel Connect Inc 20200303 0 1.44 1.48 1.4 1.48 3834 1.48 up up correct
STFC.US State Auto Financial Corporation 20200303 0 26.05 26.678 25.16 25.52 54303 24.6058 down up incorrect
STGW.US MDC Partners Inc 20200303 0 2.5 2.61 2.23 2.26 132516 2.26 down down correct
STIM.US Neuronetics Inc 20200303 0 3 3.21 2.39 2.48 595918 2.48 down up incorrect
STKL.US SunOpta Inc 20200303 0 2.84 3 2.76 2.82 498378 2.82 down up incorrect
STKS.US The ONE Group Hospitality Inc 20200303 0 3.53 3.5664 3.27 3.3 176125 3.3 down up incorrect
STLD.US Steel Dynamics Inc 20200303 0 27.32 27.99 26.39 26.66 2462458 25.3229 down down correct
STND.US Standard AVB Financial Corp 20200303 0 28.61 29.368 27.8691 27.8691 6695 26.758 down down correct
STNE.US StoneCo Ltd 20200303 0 43.4 46.69 42.15 44.29 5186667 44.29 up down incorrect
STOK.US Stoke Therapeutics Inc 20200303 0 26.99 28.6 26.25 26.71 200145 26.71 down down correct
STRA.US Strategic Education Inc 20200303 0 147.23 152.795 143.34 144.05 164403 137.9382 down up incorrect
STRL.US Sterling Construction Company Inc 20200303 0 14 15.61 13.76 14.68 554966 14.68 up up correct
STRM.US Streamline Health Solutions Inc 20200303 0 1.38 1.41 1.34 1.34 46816 1.34 down down correct
STRO.US Sutro Biopharma Inc 20200303 0 9.3 9.8 9.1 9.68 20878 9.68 up up correct
STRR.US Star Equity Holdings Inc 20200303 0 2.45 3.55 2.44 3.213 125178 3.213 up up correct
STRRP.US Star Equity Holdings Inc 20200303 0 5.9 5.9 5.9 5.9 0 4.7314
STRS.US Stratus Properties Inc 20200303 0 28.94 28.94 26.05 28 21455 28 down down correct
STRT.US Strattec Security Corporation 20200303 0 20.88 22.01 20.09 20.89 11019 20.7463 up up correct
STSA.US Satsuma Pharmaceuticals Inc 20200303 0 28.79 29.46 25.5749 26.47 71255 26.47 down down correct
STX.US Seagate Technology Holdings plc 20200303 0 50.18 51.45 48.85 50.21 4147096 46.1663 up down incorrect
STXB.US Spirit of Texas Bancshares Inc 20200303 0 18.35 19.487 18 18.32 50840 17.8109 down down correct
SUMO.US Sumo Logic Inc 20200303 0 170 176 166.7151 173 156667 173 up up correct
SUMR.US Summer Infant Inc 20200303 0 0.6168 0.64 0.6013 0.631 15622 5.679 up up correct
SUNS.US SLR Senior Investment Corp 20200303 0 16.91 17.241 16.91 17.12 68656 14.6284 up up correct
SUNW.US Sunworks Inc 20200303 0 0.718 0.718 0.69 0.6901 282035 0.6901 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20200303 0 18.64 19.57 18.105 18.23 917656 18.23 down down correct
SURF.US Surface Oncology Inc 20200303 0 3.27 3.38 2.98 3.18 151809 3.18 down down correct
SURG.US SurgePays Inc. Common Stock 20200303 0 0.31 0.31 0.265 0.27 42268 13.5 down down correct
SVBI.US Severn Bancorp Inc 20200303 0 8 8.3 7.95 8 5248 7.7128
SVC.US Service Properties Trust 20200303 0 18.25 18.64 17.03 17.11 1927324 16.9917 down down correct
SVRA.US Savara Inc 20200303 0 2.48 2.55 2.32 2.45 312066 2.45 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20200303 0 5.8145 5.8863 5.7001 5.75 20020 5.75 down down correct
SWAV.US ShockWave Medical Inc 20200303 0 40.53 41.33 38.86 39.65 493473 39.65 down down correct
SWBI.US Smith & Wesson Brands Inc 20200303 0 8.1168 8.3321 7.917 8.0938 987459 7.9382 down down correct
SWIR.US Sierra Wireless Inc 20200303 0 7.69 7.775 7.47 7.53 406281 7.53 down down correct
SWKH.US SWK Holdings Corporation 20200303 0 14.15 14.15 13.81 13.95 3414 13.95 down down correct
SWKS.US Skyworks Solutions Inc 20200303 0 104.29 106.75 99.45 99.63 2428854 97.3479 down down correct
SWTX.US SpringWorks Therapeutics Inc 20200303 0 33.7 42.661 32.44 41.21 312400 41.21 up up correct
SXTC.US China SXT Pharmaceuticals Inc 20200303 0 3.604 4.16 3.604 4.08 333400 4.08 up up correct
SY.US So 20200303 0 12.5 12.66 12.04 12.25 755796 12.25 down down correct
SYBT.US Stock Yards Bancorp Inc 20200303 0 36.3 36.43 34.58 34.99 47800 33.2666 down down correct
SYBX.US Synlogic Inc 20200303 0 2.14 2.2 2.0222 2.17 356669 2.17 up up correct
SYNA.US Synaptics Incorporated 20200303 0 69.96 73.145 68.54 69.55 973275 69.55 down down correct
SYNC.US Synacor Inc 20200303 0 1.09 1.18 1.09 1.17 88130 1.17 up up correct
SYNH.US Syneos Health Inc 20200303 0 68.78 71.21 67.91 68.29 2784434 68.29 down down correct
SYNL.US Synalloy Corporation 20200303 0 12.13 13.48 11.65 13.16 326628 13.16 up up correct
SYPR.US Sypris Solutions Inc 20200303 0 0.86 0.885 0.85 0.87 22938 0.87 up up correct
SYRS.US Syros Pharmaceuticals Inc 20200303 0 5.96 6.21 5.76 5.8 110942 5.8 down down correct
TA.US TravelCenters of America Inc 20200303 0 13.33 13.94 13 13.15 82137 13.15 down down correct
TACO.US Del Taco Restaurants Inc 20200303 0 6.22 6.22 5.87 5.95 468149 5.8472 down up incorrect
TACT.US TransAct Technologies Incorporated 20200303 0 9.58 9.85 9.5 9.84 16993 9.84 up up correct
TAIT.US Taitron Components Incorporated 20200303 0 2.53 2.55 2.482 2.49 10742 2.2991 down down correct
TANH.US Tantech Holdings Ltd 20200303 0 1.12 1.149 1.1 1.12 26986 1.12
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20200303 0 25.33 25.78 25.23 25.25 17712 21.8533 down down correct
TANNL.US TravelCenters of America LLC SR NT 20200303 0 25.3499 25.3499 24.66 25.125 8274 21.8352 down up incorrect
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20200303 0 25.39 25.99 24.9 25.1675 14370 21.7994 down up incorrect
TAOP.US Taoping Inc 20200303 0 0.641 0.74 0.5181 0.576 151495 3.456 down up incorrect
TARA.US Protara Therapeutics Inc 20200303 0 28.58 30.25 26.8 28.16 26257 28.16 down down correct
TAST.US Carrols Restaurant Group Inc 20200303 0 3.85 4.1165 3.59 3.6 715469 3.2668 down down correct
TATT.US TAT Technologies Ltd 20200303 0 4.89 4.89 4.89 4.89 207 4.89
TAYD.US Taylor Devices Inc 20200303 0 10.88 11.2051 10.81 10.81 4627 10.81 down down correct
TBBK.US The Bancorp Inc 20200303 0 12.62 12.89 12.1 12.21 394661 12.21 down down correct
TBK.US Triumph Bancorp Inc 20200303 0 34.65 35.7 33.83 33.93 212274 33.93 down down correct
TBLT.US ToughBuilt Industries Inc 20200303 0 0.17 0.2175 0.165 0.205 3573928 2.05 up up correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20200303 0 0.051 0.065 0.051 0.0647 15000 0.0647 up up correct
TBNK.US Territorial Bancorp Inc 20200303 0 26.4 26.87 26.23 26.68 51721 24.7667 up up correct
TBPH.US Theravance Biopharma Inc 20200303 0 25.31 26.06 25 25.37 291190 25.37 up up correct
TC.US TuanChe ADR 20200303 0 1.53 1.54 1.51 1.51 2688 6.04 down down correct
TCBI.US Texas Capital Bancshares Inc 20200303 0 48.61 49.725 45.91 46.65 459787 46.65 down down correct
TCBK.US TriCo Bancshares 20200303 0 35.2 35.65 34.34 34.53 110937 32.7881 down down correct
TCCO.US Technical Communications Corporation 20200303 0 3 3 2.93 2.93 3681 2.93 down down correct
TCDA.US Tricida Inc 20200303 0 34.5 34.725 31.81 33.5 234961 33.5 down down correct
TCFC.US The Community Financial Corporation 20200303 0 31.798 31.975 30.56 30.56 7793 29.6365 down down correct
TCMD.US Tactile Systems Technology Inc 20200303 0 50.95 52.99 48.88 49.86 190993 49.86 down up incorrect
TCOM.US Trip.com Group Limited 20200303 0 30.5 30.96 29.705 29.94 9520425 29.94 down up incorrect
TCON.US TRACON Pharmaceuticals Inc 20200303 0 2.88 3.0398 2.61 2.64 365985 2.64 down up incorrect
TCPC.US BlackRock TCP Capital Corp 20200303 0 13.57 13.97 13.49 13.57 641941 10.9862
TCRR.US TCR2 Therapeutics Inc 20200303 0 12.44 13.4463 11.48 11.96 58548 11.96 down down correct
TCX.US Tucows Inc 20200303 0 50.68 53.45 50.68 51.82 79788 51.82 up up correct
TDACW.US Trident Acquisitions Corp. Warrant 20200303 0 0.1001 0.1001 0.1001 0.1001 1200 0.1001
TDW.US WT 20200303 0 0.425 0.425 0.425 0.425 620 0.1086
TEAM.US Atlassian Corporation Plc 20200303 0 147.54 151.57 141.16 145.72 2636950 145.72 down down correct
TECH.US Bio 20200303 0 197.38 199.86 192.385 193.38 257862 192.1364 down up incorrect
TECTP.US Tectonic Financial Inc 20200303 0 10.39 10.39 10.16 10.16 700 8.5904 down up incorrect
TEDU.US Tarena International Inc 20200303 0 4.09 4.16 3.6 3.97 158668 19.85 down down correct
TELA.US TELA Bio Inc 20200303 0 16.99 16.99 15.52 15.55 54242 15.55 down up incorrect
TELL.US Tellurian Inc 20200303 0 1.8 1.83 1.56 1.57 11527320 1.57 down down correct
TENB.US Tenable Holdings Inc 20200303 0 24.95 25.53 23.19 24.2 644507 24.2 down down correct
TENX.US Tenax Therapeutics Inc 20200303 0 1.13 1.18 1.1132 1.116 27315 1.116 down up incorrect
TER.US Teradyne Inc 20200303 0 60.51 61.44 57.9 58.47 2071551 58.0841 down down correct
TESS.US TESSCO Technologies Incorporated 20200303 0 5.45 5.5 5.15 5.45 121034 5.45
TFFP.US TFF Pharmaceuticals Inc 20200303 0 4.8376 4.8376 4.64 4.75 15658 4.75 down up incorrect
TFSL.US TFS Financial Corporation 20200303 0 21.71 21.855 21.31 21.76 427439 19.2956 up down incorrect
TGA.US TransGlobe Energy Corporation 20200303 0 1.11 1.15 1.07 1.11 64528 1.0387
TGLS.US Tecnoglass Inc 20200303 0 6.1 6.127 5.46 5.53 221445 5.3923 down down correct
TGTX.US TG Therapeutics Inc 20200303 0 13.75 14.44 13.09 13.52 2527318 13.52 down down correct
TH.US Target Hospitality Corp 20200303 0 4.71 4.72 4.31 4.48 167021 4.48 down down correct
THCA.US Tuscan Holdings Corp. II 20200303 0 9.99 9.99 9.99 9.99 106 9.99
THCAW.US THCAW 20200303 0 0.22 0.22 0.22 0.22 2500 0.22
THFF.US First Financial Corporation 20200303 0 40.93 41.62 40.18 40.57 37693 38.9975 down down correct
THMA.US Thimble Point Acquisition Corp 20200303 0 0.31 0.31 0.31 0.31 2600 0.31
THMO.US ThermoGenesis Holdings Inc 20200303 0 4.015 4.15 3.9 3.98 31673 3.98 down down correct
THRM.US Gentherm Incorporated 20200303 0 41.95 43.01 40.97 41.62 181178 41.62 down up incorrect
THTX.US Theratechnologies Inc 20200303 0 2.42 2.83 2.4 2.83 192062 2.83 up up correct
TIGO.US Millicom International Cellular S.A 20200303 0 46.49 46.69 43.99 45.09 116240 45.09 down down correct
TIGR.US UP Fintech Holding Limited 20200303 0 3.62 3.653 3.45 3.6 142700 3.6 down down correct
TILE.US Interface Inc 20200303 0 14.47 14.92 14.1 14.26 331340 14.0356 down up incorrect
TIPLX.US Total Income + Real Estate Fund Class L 20200303 0 30.59 30.59 30.59 30.59 0 27.8806
TIPPX.US Total Income + Real Estate Fund CL C 20200303 0 29.48 29.48 29.48 29.48 0 26.466
TIPRX.US Totl In Rl Est A 20200303 0 30.8 30.8 30.8 30.8 0 28.0793
TIPT.US Tiptree Inc 20200303 0 6.57 6.75 6.57 6.69 14406 6.4014 up down incorrect
TIPWX.US Total Income + Real Estate Fund CL I 20200303 0 31.32 31.32 31.32 31.32 0 28.5683
TITN.US Titan Machinery Inc 20200303 0 10.24 10.39 9.86 10 169148 10 down down correct
TLF.US Tandy Leather Factory Inc 20200303 0 14.04 14.04 13.39 13.39 1699 12.9223 down up incorrect
TLGT.US Teligent Inc 20200303 0 0.459 0.46 0.42 0.45 6500 4.5 down down correct
TLMD.US SOC Telemed Inc 20200303 0 10.04 10.05 10.04 10.05 30999 10.05 up up correct
TLRY.US Tilray Inc 20200303 0 13 14.1899 13 13.02 5689997 13.02 up up correct
TLSA.US Tiziana Life Sciences PLC 20200303 0 2.01 2.0223 2 2.0001 4328 0.8 down down correct
TMDI.US Titan Medical Inc 20200303 0 0.44 0.44 0.38 0.3801 354331 0.3801 down down correct
TMDX.US TransMedics Group Inc 20200303 0 14.636 16 14.28 15.53 468008 15.53 up up correct
TMUS.US T 20200303 0 92.63 93.92 88.77 89.37 5701991 89.37 down down correct
TNDM.US Tandem Diabetes Care Inc 20200303 0 78.23 80.43 75.14 77.67 1698471 77.67 down down correct
TNT.US Peak Fintech Group Inc. Common Shares 20200303 0 1500 1540 1490 1490 49260 1490 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20200303 0 1.2 1.24 1.13 1.17 9008033 1.17 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20200303 0 1.23 1.23 0.87 0.9765 554761 7.812 down down correct
TOPS.US Top Ships Inc 20200303 0 0.3045 0.35 0.2652 0.27 6413868 6.75 down down correct
TOUR.US Tuniu Corporation 20200303 0 1.51 1.61 1.51 1.6 18878 1.6 up up correct
TOWN.US TowneBank 20200303 0 24.17 24.74 23.6 23.78 195949 22.4499 down down correct
TPIC.US TPI Composites Inc 20200303 0 24.55 24.55 22.99 23.26 530397 23.26 down down correct
TPST.US Tempest Therapeutics Inc 20200303 0 7.93 8.65 7.8 8.52 22203 127.8 up down incorrect
TPTX.US Turning Point Therapeutics Inc 20200303 0 50.98 52.49 49.03 49.33 423455 49.33 down down correct
TREE.US LendingTree Inc 20200303 0 284.12 289.02 263.63 265.63 166926 265.63 down down correct
TRHC.US Tabula Rasa HealthCare Inc 20200303 0 53.4 54.9 50.44 52.03 423856 52.03 down down correct
TRIB.US Trinity Biotech plc 20200303 0 1.27 1.27 1 1.1 1606396 1.1 down down correct
TRIL.US Trillium Therapeutics Inc 20200303 0 6.21 6.34 5.25 5.8 3764563 5.8 down down correct
TRIP.US TripAdvisor Inc 20200303 0 23.85 24.41 22.98 23.45 3300275 23.45 down down correct
TRIT.US Triterras Inc 20200303 0 10.02 10.02 10.02 10.02 413 10.02
TRMB.US Trimble Inc 20200303 0 40.82 41.62 39.55 39.79 1050789 39.79 down down correct
TRMK.US Trustmark Corporation 20200303 0 28.35 28.59 26.82 27.17 561214 25.6687 down down correct
TRNS.US Transcat Inc 20200303 0 31.16 31.5164 30.176 31.32 29367 31.32 up down incorrect
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20200303 0 0.0013 0.0014 0.0013 0.0013 173 0.26
TROO.US TROOPS Inc 20200303 0 1 1 0.93 1 4600 1
TROW.US T. Rowe Price Group Inc 20200303 0 124.44 126.59 121.1 123.49 2985902 117.1035 down up incorrect
TRS.US TriMas Corporation 20200303 0 26.61 27.33 26.115 26.69 352544 26.6582 up up correct
TRST.US TrustCo Bank Corp NY 20200303 0 7.25 7.48 7.08 7.17 839240 33.0132 down down correct
TRUE.US TrueCar Inc 20200303 0 2.68 2.762 2.58 2.61 1733101 2.61 down down correct
TRUP.US Trupanion Inc 20200303 0 31.68 33.665 31.09 31.52 359485 31.52 down down correct
TRVG.US trivago N.V 20200303 0 1.88 2 1.71 1.81 296931 1.81 down down correct
TRVI.US Trevi Therapeutics Inc 20200303 0 5.04 5.04 4.939 4.94 858 4.94 down down correct
TRVN.US Trevena Inc 20200303 0 0.73 0.73 0.7 0.71 527697 0.71 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20200303 0 31.5 31.86 30.15 30.84 55400 22.4131 down down correct
TSBK.US Timberland Bancorp Inc 20200303 0 23.85 24.0065 23.22 23.56 16829 21.9936 down down correct
TSC.US TriState Capital Holdings Inc 20200303 0 20.49 20.56 19.46 19.62 234157 19.62 down down correct
TSCAP.US TriState Capital Holdings Inc 20200303 0 26.45 27.05 26.45 27.05 1450 23.6353 up down incorrect
TSCBP.US TriState Capital Holdings Inc 20200303 0 26.86 27.053 26.62 26.65 2500 23.492 down down correct
TSCO.US Tractor Supply Company 20200303 0 91.08 94.8 90.8 93.14 2324796 91.3228 up up correct
TSEM.US Tower Semiconductor Ltd 20200303 0 19.85 20.2588 19.33 19.5 422865 19.5 down down correct
TSIFX.US TSIFX 20200303 0 9.9 9.9 9.9 9.9 0 9.2272
TSLA.US Tesla Inc 20200303 0 805 806.98 716.1106 745.51 128919998 149.102 down down correct
TSRI.US TSR Inc 20200303 0 3.6682 3.6682 3.55 3.55 1800 3.55 down down correct
TTCF.US Tattooed Chef Inc 20200303 0 10.4 10.44 10.4 10.4 1949 10.4
TTD.US The Trade Desk Inc 20200303 0 286.35 290.8 273.1 277.67 2080965 27.767 down down correct
TTEC.US TTEC Holdings Inc 20200303 0 39.07 41.54 38.43 38.61 217210 36.6237 down down correct
TTEK.US Tetra Tech Inc 20200303 0 86.09 89.1545 83.26 83.92 316810 82.997 down down correct
TTGT.US TechTarget Inc 20200303 0 22.73 23.48 21.42 21.7 221382 21.7 down down correct
TTMI.US TTM Technologies Inc 20200303 0 13.23 13.55 12.92 13.105 919560 13.105 down down correct
TTNP.US Titan Pharmaceuticals Inc 20200303 0 0.5191 0.545 0.286 0.3155 3080130 9.465 down down correct
TTOO.US T2 Biosystems Inc 20200303 0 0.6701 0.7149 0.63 0.65 1368760 0.65 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20200303 0 1.77 1.92 1.75 1.84 210926 1.6961 up up correct
TTWO.US Take 20200303 0 111.75 115.04 109.81 111.22 2073735 111.22 down down correct
TURN.US 180 Degree Capital Corp 20200303 0 2.02 2.0273 1.97 1.99 17597 5.97 down up incorrect
TUSK.US Mammoth Energy Services Inc 20200303 0 1.02 1.03 0.8721 0.9311 549494 0.9311 down down correct
TVTX.US Travere Therapeutics Inc 20200303 0 15.63 16.26 15.03 15.13 281559 15.13 down down correct
TVTY.US Tivity Health Inc 20200303 0 13.38 13.4 11.49 11.86 1914347 11.86 down down correct
TW.US Tradeweb Markets Inc 20200303 0 50.51 52.453 50.15 51.84 815700 51.4368 up up correct
TWIN.US Twin Disc Incorporated 20200303 0 8.6454 8.82 7.935 8.03 29415 8.03 down up incorrect
TWNK.US Hostess Brands Inc 20200303 0 12.66 12.88 12.57 12.79 1596103 12.79 up up correct
TWNKW.US Hostess Brands Inc 20200303 0 1 1.06 1 1.05 43487 1.05 up up correct
TWOU.US 2U Inc 20200303 0 24.88 26.36 24.42 25.5 1036042 25.5 up down incorrect
TWST.US Twist Bioscience Corporation 20200303 0 31.99 32.8999 31.6535 32.58 538534 32.58 up up correct
TXG.US 10x Genomics Inc 20200303 0 79.52 81.14 75 76.95 331784 76.95 down down correct
TXMD.US TherapeuticsMD Inc 20200303 0 1.68 1.78 1.59 1.63 3488143 1.63 down down correct
TXN.US Texas Instruments Incorporated 20200303 0 118.38 120.12 112.21 113.81 9217500 108.7962 down down correct
TXRH.US Texas Roadhouse Inc 20200303 0 59.23 60.77 57.06 57.14 1260024 55.9861 down down correct
TYHT.US Shineco Inc 20200303 0 0.56 0.59 0.5508 0.5752 78027 5.1768 up up correct
TYME.US Tyme Technologies Inc 20200303 0 1.19 1.2066 1.13 1.16 323478 1.16 down down correct
TZOO.US Travelzoo 20200303 0 8.27 8.83 8.25 8.64 84307 8.64 up down incorrect
UAL.US United Airlines Holdings Inc 20200303 0 63.14 63.53 57.96 58.29 9208799 58.29 down down correct
UBCP.US United Bancorp Inc 20200303 0 14 14 13.6134 13.6152 1797 12.5942 down down correct
UBFO.US United Security Bancshares 20200303 0 8.8 9.0698 8.34 8.47 29587 7.6016 down up incorrect
UBOH.US United Bancshares Inc 20200303 0 22.625 22.625 22.5483 22.5483 1436 21.5714 down down correct
UBSI.US United Bankshares Inc 20200303 0 30.45 30.88 29.47 29.9 947487 27.3099 down down correct
UBX.US Unity Biotechnology Inc 20200303 0 6.17 6.24 5.67 5.81 304665 5.81 down down correct
UCBI.US United Community Banks Inc 20200303 0 25.92 26.66 25.07 25.35 443748 23.8582 down down correct
UCTT.US Ultra Clean Holdings Inc 20200303 0 21.63 21.83 20.54 20.77 471006 20.77 down down correct
UEIC.US Universal Electronics Inc 20200303 0 42.89 44.7071 42.56 43.04 111698 43.04 up up correct
UEPS.US Net 1 UEPS Technologies Inc 20200303 0 3.66 3.7965 3.42 3.48 234614 3.48 down down correct
UFCS.US United Fire Group Inc 20200303 0 40.78 41.605 39 39.39 86317 37.0308 down down correct
UFPI.US UFP Industries Inc 20200303 0 48.55 50.87 47.38 47.92 341523 47.1707 down up incorrect
UFPT.US UFP Technologies Inc 20200303 0 49.99 52.2924 48.0503 49.51 30347 49.51 down down correct
UG.US United 20200303 0 14.97 16.74 14.5962 16.74 7811 15.5407 up up correct
UHAL.US AMERCO 20200303 0 335.54 336.44 327.0713 328.01 43826 325.3414 down down correct
UIHC.US United Insurance Holdings Corp 20200303 0 9.87 10.1 9.51 9.81 111319 9.0985 down up incorrect
ULBI.US Ultralife Corporation 20200303 0 7.05 7.395 7.05 7.07 19463 7.07 up up correct
ULH.US Universal Logistics Holdings Inc 20200303 0 15.39 15.785 14.91 15.02 66327 14.667 down up incorrect
ULTA.US Ulta Beauty Inc 20200303 0 259.33 267 255.68 256.7 1062810 256.7 down down correct
UMBF.US UMB Financial Corporation 20200303 0 60.83 62.025 58.73 59.39 224491 57.3247 down down correct
UMPQ.US Umpqua Holdings Corporation 20200303 0 16.02 16.24 15.07 15.38 3578056 13.9521 down down correct
UNAM.US Unico American Corporation 20200303 0 6.31 6.3315 5.9 5.97 10836 5.97 down down correct
UNB.US Union Bankshares Inc 20200303 0 30.7108 30.7108 29 29.37 10480 26.9253 down down correct
UNIQX.US UNIQX 20200303 0 26.95 26.95 26.95 26.95 0 25.0639
UNIT.US Uniti Group Inc 20200303 0 10.52 11.08 10.27 10.4 4330419 9.18 down down correct
UNTY.US Unity Bancorp Inc 20200303 0 17.5 19.184 16.91 17.57 15371 16.9436 up up correct
UONE.US Urban One Inc 20200303 0 1.91 1.91 1.91 1.91 186 1.91
UONEK.US Urban One Inc 20200303 0 1.72 1.82 1.5 1.75 52931 1.75 up up correct
UPLD.US Upland Software Inc 20200303 0 38.85 39.4116 36.19 36.7 239004 36.7 down down correct
UPWK.US Upwork Inc 20200303 0 8.43 8.5361 7.97 8.06 1970681 8.06 down down correct
URBN.US Urban Outfitters Inc 20200303 0 23.01 24.39 22.4 23.13 4293857 23.13 up up correct
URGN.US UroGen Pharma Ltd 20200303 0 28.15 29.57 28.15 29.11 208467 29.11 up up correct
USAK.US USA Truck Inc 20200303 0 4.95 5.45 4.8 4.82 45174 4.82 down down correct
USAP.US Universal Stainless & Alloy Products Inc 20200303 0 11.45 11.91 11.39 11.45 14351 11.45
USAU.US U.S. Gold Corp 20200303 0 0.638 0.65 0.6 0.645 96985 6.45 up down incorrect
USEG.US U.S. Energy Corp 20200303 0 4.1678 4.2602 3.75 4.2 12854 4.2 up up correct
USIO.US Usio Inc 20200303 0 1.61 1.6946 1.6 1.61 13646 1.61
USLM.US United States Lime & Minerals Inc 20200303 0 85 85 79.83 81.3 6624 80.501 down down correct
USQIX.US USQ Core Real Estate Fund 20200303 0 25.85 25.85 25.85 25.85 0 24.0932
USQSX.US USQ Core Real Estate Fund 20200303 0 25.85 25.85 25.85 25.85 0 24.094
USWS.US U.S. Well Services Inc 20200303 0 1.08 1.14 1.05 1.07 9756 3.745 down up incorrect
UTHR.US United Therapeutics Corporation 20200303 0 103.43 105.33 99.41 100.21 530694 100.21 down down correct
UTMD.US Utah Medical Products Inc 20200303 0 86.42 89.2693 83.6 84.05 27874 80.706 down up incorrect
UTSI.US UTStarcom Holdings Corp 20200303 0 2.49 2.51 2.49 2.51 5526 2.51 up up correct
UVSP.US Univest Financial Corporation 20200303 0 23.73 23.89 23.1 23.35 171059 21.9396 down up incorrect
UXIN.US Uxin Limited 20200303 0 1.62 1.68 1.51 1.54 5350296 1.54 down down correct
VABK.US Virginia National Bankshares Corporation 20200303 0 36.93 36.93 34.03 35.2 9405 32.408 down down correct
VALU.US Value Line Inc 20200303 0 32 32.3 30.5636 32.3 3087 30.7108 up down incorrect
VBFC.US Village Bank and Trust Financial Corp 20200303 0 37.851 38.81 36.5 36.5 26525 36.4088 down down correct
VBIV.US VBI Vaccines Inc 20200303 0 1.41 1.46 1.26 1.33 3584795 1.33 down down correct
VBLT.US Vascular Biogenics Ltd 20200303 0 1.46 1.48 1.33 1.42 38885 1.42 down down correct
VBTX.US Veritex Holdings Inc 20200303 0 24.95 25.37 23.79 23.95 451416 22.7669 down down correct
VC.US Visteon Corporation 20200303 0 67.51 69.48 64 66.43 500417 66.43 down down correct
VCEL.US Vericel Corporation 20200303 0 15.3 15.47 14.595 14.85 630505 14.85 down down correct
VCMIX.US Versus Capital Multi 20200303 0 28.26 28.26 28.26 28.26 0 26.3494
VCNX.US Vaccinex Inc 20200303 0 5.49 5.49 4.82 4.86 36306 4.86 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20200303 0 25.43 25.43 25.43 25.43 0 24.1522
VCTR.US Victory Capital Holdings Inc 20200303 0 20.19 20.77 19.6 20.37 170446 19.7939 up up correct
VCYT.US Veracyte Inc 20200303 0 26.01 26.15 24.73 24.94 478294 24.94 down down correct
VECO.US Veeco Instruments Inc 20200303 0 14.28 15.66 14 14.37 407886 14.37 up up correct
VEON.US VEON Ltd 20200303 0 1.98 2.02 1.85 1.87 15904648 1.87 down down correct
VERB.US Verb Technology Company Inc 20200303 0 1.55 1.58 1.51 1.52 101062 1.52 down up incorrect
VERBW.US Verb Technology Company Inc 20200303 0 0.5 0.5021 0.461 0.4655 31693 0.4655 down down correct
VERI.US Veritone Inc 20200303 0 2.95 3.1 2.89 2.99 348765 2.99 up down incorrect
VERO.US Venus Concept Inc 20200303 0 6.5561 7.21 6.5561 6.79 24466 6.79 up up correct
VERU.US Veru Inc 20200303 0 4.11 4.2378 3.92 3.92 340701 3.92 down down correct
VFF.US Village Farms International Inc 20200303 0 4.5 4.5 3.9 3.93 1764810 3.93 down up incorrect
VFLEX.US VFLEX 20200303 0 25.69 25.69 25.69 25.69 0 23.2559
VG.US Vonage Holdings Corp 20200303 0 8.74 8.8 8.51 8.71 3471023 8.71 down up incorrect
VIA.US Via Renewables Inc 20200303 0 9 9.19 8.63 8.74 117185 7.7202 down down correct
VIAC.US ViacomCBS Inc 20200303 0 24.22 24.54 22.71 23.08 20205070 21.68 down down correct
VIACA.US ViacomCBS Inc 20200303 0 29.31 29.51 27.94 28.32 185523 26.7875 down down correct
VIASP.US Via Renewables Inc 20200303 0 24.24 24.83 24.11 24.36 13800 20.6399 up up correct
VIAV.US Viavi Solutions Inc 20200303 0 13.51 13.8 13.1 13.185 3203429 13.185 down down correct
VICR.US Vicor Corporation 20200303 0 43.8 45.09 43.16 43.85 210187 43.85 up up correct
VINO.US Gaucho Group Holdings Inc 20200303 0 0.2538 0.295 0.2357 0.295 11518 4.425 up up correct
VIOT.US Viomi Technology Co. Ltd 20200303 0 6.35 6.4369 6.06 6.26 68814 6.26 down down correct
VIR.US Vir Biotechnology Inc 20200303 0 38.7 41.5 36.0819 40.97 892223 40.97 up up correct
VIRC.US Virco Mfg. Corporation 20200303 0 3.9 4.1003 3.8347 3.94 19487 3.94 up up correct
VIRT.US Virtu Financial Inc 20200303 0 19.61 20.61 19.33 20.53 2002154 19.2317 up up correct
VIRX.US Viracta Therapeutics Inc 20200303 0 10.4 10.9 9.1 10.1 150980 10.1 down up incorrect
VISL.US Vislink Technologies Inc 20200303 0 0.205 0.248 0.185 0.242 7387312 1.452 up up correct
VIVE.US Viveve Medical Inc 20200303 0 11.5 12.5 11 11.1 95735 11.1 down down correct
VIVO.US Meridian Bioscience Inc 20200303 0 8.33 8.33 7.75 8 876614 8 down down correct
VJET.US voxeljet AG 20200303 0 1.51 1.65 1.47 1.48 5296 7.4 down down correct
VKTX.US Viking Therapeutics Inc 20200303 0 6.1 6.3 5.87 5.93 1153291 5.93 down up incorrect
VLCN.US Volcon Inc. Common stock 20200303 0 6.65 6.75 6.65 6.75 1230 6.75 up up correct
VLDR.US Velodyne Lidar Inc 20200303 0 10.22 10.23 10.22 10.22 312478 10.22
VLDRW.US Velodyne Lidar Inc 20200303 0 0.3255 0.3255 0.3125 0.3125 1374 0.3125 down up incorrect
VLGEA.US Village Super Market Inc 20200303 0 21.12 21.5703 20.56 20.94 40284 19.475 down down correct
VLY.US Valley National Bancorp 20200303 0 9.67 9.88 9.17 9.34 3965967 8.5507 down down correct
VLYPO.US Valley National Bancorp 20200303 0 26.25 26.4 25.92 25.92 9046 23.2007 down down correct
VLYPP.US Valley National Bancorp 20200303 0 27.03 28.0969 26.76 26.81 9261 23.9333 down up incorrect
VMD.US Viemed Healthcare Inc 20200303 0 5.1279 5.1279 3.9401 4 281071 4 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20200303 0 11.13 11.24 10.5 11.14 1757431 11.14 up up correct
VNET.US 21Vianet Group Inc 20200303 0 15.16 15.48 14.88 15.25 543284 15.25 up up correct
VNOM.US Viper Energy Partners LP 20200303 0 17.85 18.42 17.6 17.9 1169148 16.4634 up down incorrect
VOD.US Vodafone Group Plc 20200303 0 17.23 17.46 16.76 16.88 5366178 14.9393 down down correct
VOXX.US VOXX International Corporation 20200303 0 3.71 3.81 3.62 3.67 79212 3.67 down up incorrect
VQS.US Viq Solutions Inc 20200303 0 3.12 3.14 2.46 3.0885 43970 3.0885 down up incorrect
VRA.US Vera Bradley Inc 20200303 0 7.84 8.08 7.56 7.78 253492 7.78 down down correct
VRAY.US ViewRay Inc 20200303 0 2.84 3.08 2.73 2.83 1577279 2.83 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20200303 0 12.4 12.53 11.59 12.01 78048 12.01 down down correct
VRDN.US Viridian Therapeutics Inc 20200303 0 0.7487 0.76 0.7201 0.7265 36703 10.8975 down down correct
VREX.US Varex Imaging Corporation 20200303 0 24.29 25 23.7 24 216688 24 down down correct
VRME.US VerifyMe Inc 20200303 0 0.1 0.11 0.1 0.11 241 5.5 up up correct
VRNA.US Verona Pharma plc 20200303 0 5.65 5.99 5.5799 5.99 31828 5.99 up up correct
VRNS.US Varonis Systems Inc 20200303 0 84.14 85.08 77.75 79.4 1024593 26.4667 down up incorrect
VRNT.US Verint Systems Inc 20200303 0 53.8366 54.3565 51.1873 52.167 555177 26.5751 down down correct
VRRM.US Verra Mobility Corporation 20200303 0 14.8 15.85 14.43 14.55 2377511 14.55 down down correct
VRSK.US Verisk Analytics Inc 20200303 0 163.29 166.42 159.5 160.4 1232037 158.4285 down down correct
VRSN.US VeriSign Inc 20200303 0 194.69 198.79 188.3 189.05 966204 189.05 down down correct
VRTS.US Virtus Investment Partners Inc 20200303 0 112.44 114.09 107.93 108.87 112241 105.318 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20200303 0 230.27 237.55 226.67 228.26 2093182 228.26 down down correct
VS.US Versus Systems Inc 20200303 0 0.1794 0.1804 0.1705 0.18 3352 2.88 up up correct
VSAT.US Viasat Inc 20200303 0 58.81 60.07 58.08 59.03 1023347 59.03 up up correct
VSEC.US VSE Corporation 20200303 0 28.53 28.96 26.25 26.65 24386 26.168 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20200303 0 6.37 6.37 6.37 6.37 0 5.9439
VSLCX.US Invesco Senior Loan Fund Class C 20200303 0 6.38 6.38 6.38 6.38 0 6.032
VSLYX.US If Inv Snr Fnd Y 20200303 0 6.36 6.36 6.36 6.36 0 5.9086
VSTM.US Verastem Inc 20200303 0 2.98 3.07 2.86 2.93 2814500 2.93 down down correct
VTGN.US VistaGen Therapeutics Inc 20200303 0 0.54 0.5641 0.5008 0.5356 164184 0.5356 down down correct
VTIQW.US VectoIQ Acquisition Corp. II 20200303 0 2.8 3 2.25 2.62 5627980 2.62 down down correct
VTNR.US Vertex Energy Inc 20200303 0 1.13 1.23 1.13 1.19 241140 1.19 up up correct
VTRS.US Viatris Inc 20200303 0 17.71 17.75 16.25 16.29 10890470 15.9189 down down correct
VTSI.US VirTra Inc 20200303 0 3.46 3.5 3.34 3.43 10405 3.43 down down correct
VTVT.US vTv Therapeutics Inc 20200303 0 3.36 3.38 3.08 3.14 377921 3.14 down down correct
VUZI.US Vuzix Corporation 20200303 0 1.58 1.6 1.48 1.59 318175 1.59 up up correct
VVPR.US VivoPower International PLC 20200303 0 1.0675 1.1184 1.02 1.07 14139 1.07 up up correct
VWTR.US Vidler Water Resources Inc 20200303 0 9.62 9.78 9.49 9.56 41340 9.56 down down correct
VXRT.US Vaxart Inc 20200303 0 2.04 2.3 1.67 2.16 11263908 2.16 up up correct
VYGR.US Voyager Therapeutics Inc 20200303 0 11.45 11.965 11.28 11.58 428616 11.58 up up correct
VYNE.US VYNE Therapeutics Inc 20200303 0 11.76 12.04 10.836 11 56875 11 down down correct
VYNT.US Vyant Bio Inc 20200303 0 4.2 4.4 3.8 3.87 11200 3.87 down down correct
WABC.US Westamerica Bancorporation 20200303 0 60.28 62.9 58.73 59.53 121121 56.6613 down down correct
WAFD.US Washington Federal Inc 20200303 0 31.44 32.03 30.835 31.21 660178 29.4578 down up incorrect
WAFU.US Wah Fu Education Group Limited 20200303 0 2.22 2.33 2.22 2.3 4259 2.3 up up correct
WASH.US Washington Trust Bancorp Inc 20200303 0 43.77 44.806 42.87 43.15 30296 39.5452 down down correct
WATT.US Energous Corporation 20200303 0 1.63 1.64 1.39 1.4 2026787 1.4 down up incorrect
WB.US Weibo Corporation 20200303 0 42.08 43.89 41.61 42.66 2411783 42.66 up up correct
WBA.US Walgreens Boots Alliance Inc 20200303 0 47.5 49.23 45.74 46.12 10385333 42.9114 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20200303 0 27.95 27.975 26.55 26.9004 35968 26.9004 down up incorrect
WDAY.US Workday Inc 20200303 0 172.49 172.825 162.9 166.56 3381111 166.56 down down correct
WDC.US Western Digital Corporation 20200303 0 59.6 60.9561 56.34 56.93 5420660 56.1939 down down correct
WDFC.US WD 20200303 0 179.62 182.185 175.52 177.66 121890 173.7877 down down correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20200303 0 13.24 13.24 13.24 13.24 0 13.0395
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20200303 0 13.57 13.57 13.57 13.57 0 13.372
WEN.US The Wendy's Company 20200303 0 19.76 20.1319 18.89 19.16 4500699 18.6383 down down correct
WERN.US Werner Enterprises Inc 20200303 0 33.44 34.395 32.94 33.13 460636 32.5931 down up incorrect
WESFX.US Wildermuth Endowment Strategy Fund 20200303 0 13.71 13.71 13.71 13.71 0 13.5105
WETF.US WisdomTree Investments Inc 20200303 0 4.15 4.37 4.025 4.06 1445160 3.8851 down down correct
WEYS.US Weyco Group Inc 20200303 0 22.53 23.34 22.07 22.43 12961 20.619 down down correct
WFCF.US Where Food Comes From Inc 20200303 0 1.97 1.97 1.97 1.97 132 7.8014
WHF.US WhiteHorse Finance Inc 20200303 0 14.05 14.1 13.39 13.74 320796 10.7618 down down correct
WHLM.US Wilhelmina International Inc 20200303 0 4.2364 4.2364 4.2364 4.2364 14 4.2364
WHLR.US Wheeler Real Estate Investment Trust Inc 20200303 0 1.51 1.5511 1.43 1.46 39210 1.46 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20200303 0 14.6 14.65 13.9766 14 7594 14 down down correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20200303 0 11.77 13.05 11.77 12.34 9500 12.34 up up correct
WILC.US G. Willi 20200303 0 12.73 13.2109 12.73 12.98 4499 12.2408 up up correct
WINA.US Winmark Corporation 20200303 0 201 203.81 195.1 203.81 24849 192.3407 up down incorrect
WING.US Wingstop Inc 20200303 0 84.74 85.33 80.3073 81.85 499972 78.1199 down down correct
WIRE.US Encore Wire Corporation 20200303 0 51.24 51.55 48.69 49.25 136076 49.1294 down down correct
WISA.US Summit Wireless Technologies Inc 20200303 0 0.325 0.41 0.3153 0.3671 588997 7.342 up up correct
WIX.US Wix.com Ltd 20200303 0 138.35 139.96 133.03 135.13 1210428 135.13 down down correct
WKHS.US Workhorse Group Inc 20200303 0 3.04 3.09 2.88 2.89 1551070 2.89 down down correct
WKSP.US Worksport Ltd. Common Stock 20200303 0 0.15 0.16 0.123 0.145 737500 0.145 down down correct
WLDN.US Willdan Group Inc 20200303 0 30.67 31.5 30.03 30.16 90638 30.16 down up incorrect
WLFC.US Willis Lease Finance Corporation 20200303 0 55.88 55.88 53.69 55.06 25066 55.06 down down correct
WLTW.US Willis Towers Watson Public Limited Company 20200303 0 197.94 200.92 194.51 197.16 1012044 192.567 down down correct
WNEB.US Western New England Bancorp Inc 20200303 0 8.95 9.05 8.51 8.6 68245 8.1675 down down correct
WORX.US SCWorx Corp 20200303 0 2.2001 2.4381 2.155 2.155 14807 2.155 down down correct
WPRT.US Westport Fuel Systems Inc 20200303 0 1.88 1.95 1.73 1.81 591841 1.81 down down correct
WRAP.US Wrap Technologies Inc 20200303 0 6.37 6.58 6.11 6.24 163743 6.24 down down correct
WRLD.US World Acceptance Corporation 20200303 0 78.36 78.82 74.27 75.16 63431 75.16 down down correct
WSBC.US WesBanco Inc 20200303 0 31.35 31.35 30.14 30.41 233890 27.7875 down up incorrect
WSBF.US Waterstone Financial Inc 20200303 0 17.15 17.38 16.92 17.15 180368 14.9491
WSC.US WillScot Mobile Mini Holdings Corp 20200303 0 17.16 17.83 16.46 16.5 1743101 16.5 down down correct
WSFS.US WSFS Financial Corporation 20200303 0 36.24 36.595 34.64 35.36 356828 34.5575 down down correct
WSTG.US Wayside Technology Group Inc 20200303 0 15.92 16.4 15.776 16.18 10890 15.3876 up up correct
WTBA.US West Bancorporation Inc 20200303 0 21.41 21.81 20.65 21.09 31190 19.6602 down down correct
WTER.US The Alkaline Water Company Inc 20200303 0 0.95 0.95 0.8801 0.8991 153829 0.8991 down down correct
WTFC.US Wintrust Financial Corporation 20200303 0 55.7 56.48 52.1 52.21 591904 50.3844 down up incorrect
WTFCM.US Wintrust Financial Corporation 20200303 0 27.63 28.11 27.04 27.51 18986 24.6604 down down correct
WTRH.US Waitr Holdings Inc 20200303 0 0.3542 0.3907 0.335 0.387 2674192 0.387 up up correct
WTW.US Weight Watchers International Inc 20200303 0 31.37 31.47 28.91 29.57 24313 29.57 down down correct
WVE.US Wave Life Sciences Ltd 20200303 0 7.94 8.65 7.92 8.17 642810 8.17 up up correct
WVFC.US WVS Financial Corp 20200303 0 16.415 16.415 16.415 16.415 4 15.649
WVVI.US Willamette Valley Vineyards Inc 20200303 0 6.25 6.2924 6.1 6.115 8623 6.115 down down correct
WW.US WW International Inc 20200303 0 31.64 31.64 28.83 29.56 2358496 29.56 down down correct
WWD.US Woodward Inc 20200303 0 105.24 110.06 104.94 106.12 715529 105.1938 up up correct
WYNN.US Wynn Resorts Limited 20200303 0 107.9 110.765 101.57 102.44 4346267 102.44 down down correct
XAIR.US Beyond Air Inc 20200303 0 9.95 10.8799 9 10.39 823780 10.39 up up correct
XBIO.US Xenetic Biosciences Inc 20200303 0 1 1.12 0.9997 1.01 383328 1.01 up up correct
XBIT.US XBiotech Inc 20200303 0 12.14 12.24 11.68 11.84 950144 11.84 down down correct
XCAPX.US ACAP Strategic Fund 20200303 0 19.48 19.48 19.48 19.48 0 18.7096
XCBFX.US Capstone Church Bond Fund 20200303 0 12 12 12 12 0 12
XCLIX.US XCLIX 20200303 0 10.81 10.81 10.81 10.81 0 10.3396
XCUR.US Exicure Inc 20200303 0 2.13 2.16 1.9 1.97 241123 1.97 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20200303 0 14.48 14.48 14.48 14.48 0 14.48
XEL.US Xcel Energy Inc 20200303 0 65.42 67.46 65.2 65.71 5425310 62.2773 up up correct
XELA.US Exela Technologies Inc 20200303 0 0.3024 0.3399 0.28 0.3299 926976 0.9897 up up correct
XELB.US Xcel Brands Inc 20200303 0 1.26 1.325 1.26 1.3037 4437 1.3037 up up correct
XENE.US Xenon Pharmaceuticals Inc 20200303 0 14.51 15.32 14.28 15.25 206078 15.25 up up correct
XENT.US Intersect ENT Inc 20200303 0 22.78 25.74 22.08 25.22 3715771 25.22 up up correct
XERS.US Xeris Pharmaceuticals Inc 20200303 0 3.61 3.7 3.27 3.385 770933 3.385 down down correct
XFOR.US X4 Pharmaceuticals Inc 20200303 0 10.6 10.88 10.41 10.55 123542 10.55 down down correct
XGEIX.US Guggenheim Energy & Income Fund 20200303 0 883.07 883.07 883.07 883.07 0 675.5913
XGN.US Exagen Inc 20200303 0 18.43 19.0157 17.03 17.28 193575 17.28 down down correct
XILSX.US Pioneer ILS Interval Fund 20200303 0 8.42 8.42 8.42 8.42 0 8.0018
XLNX.US Xilinx Inc 20200303 0 83.5 86.1 81.1 81.8 4745222 80.7636 down down correct
XLRN.US Acceleron Pharma Inc 20200303 0 91 97.56 91 92.67 944419 92.67 up up correct
XNCR.US Xencor Inc 20200303 0 32.17 33.58 32 32.59 1044773 32.59 up up correct
XNET.US Xunlei Limited 20200303 0 4.02 4.16 3.95 3.98 580590 3.98 down up incorrect
XOMA.US XOMA Corporation 20200303 0 25.24 25.84 24.02 24.38 34850 24.38 down up incorrect
XONE.US The ExOne Company 20200303 0 6.69 6.86 6.34 6.44 38603 6.44 down down correct
XP.US XP Inc 20200303 0 37.37 38.41 35.8 36.16 1119524 36.16 down up incorrect
XPEL.US XPEL Inc 20200303 0 12.49 12.75 11.9302 12.07 176408 12.07 down down correct
XPER.US Xperi Holding Corporation 20200303 0 16.24 17.25 16.19 16.7 2162739 16.2644 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20200303 0 6.37 6.37 6.37 6.37 0 5.943
XRAY.US DENTSPLY SIRONA Inc 20200303 0 49.13 50.51 46.75 47.21 2707500 46.5215 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20200303 0 33.52 34.1 30.94 31.87 3121422 29.2181 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20200303 0 11.49 11.49 11.49 11.49 0 10.7569
XSICX.US Voya Senior Income Fund Class 20200303 0 11.47 11.47 11.47 11.47 0 10.8274
XSIIX.US ING Senior Incm Fd 20200303 0 11.45 11.45 11.45 11.45 0 10.6712
XSILX.US XSILX 20200303 0 10.28 10.28 10.28 10.28 0 9.6765
XSIWX.US ING Senior Incm Fd 20200303 0 11.5 11.5 11.5 11.5 0 10.7213
XSLCX.US Invesco Senior Loan Fund Class 20200303 0 6.37 6.37 6.37 6.37 0 6.37
XSPA.US XpresSpa Group Inc 20200303 0 0.725 0.7575 0.68 0.7 5974 2.1 down down correct
XTLB.US XTL Biopharmaceuticals Ltd 20200303 0 1.37 1.37 1.31 1.31 1349 1.31 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20200303 0 0.86 0.86 0.77 0.781 1178400 0.781 down down correct
YELL.US Yellow Corporation 20200303 0 2 2.04 1.77 1.95 1582300 1.95 down up incorrect
YI.US 111 Inc 20200303 0 6.72 7.35 6.55 7.01 378718 7.01 up up correct
YJ.US Yunji Inc 20200303 0 4.49 4.5 4.18 4.45 62571 4.45 down down correct
YMAB.US Y 20200303 0 30.1 30.4 29.31 29.49 237975 29.49 down down correct
YMTX.US Yumanity Therapeutics Inc 20200303 0 1.63 1.73 1.57 1.66 56126 33.2 up up correct
YNDX.US Yandex N.V 20200303 0 41.5 41.8 39.22 39.85 3850707 39.85 down down correct
YORW.US The York Water Company 20200303 0 45.68 46.19 44.1 44.44 46806 43.3619 down down correct
YTEN.US Yield10 Bioscience Inc 20200303 0 6.54 6.8699 6.36 6.65 68582 6.65 up up correct
YTRA.US Yatra Online Inc 20200303 0 2.85 2.93 2.73 2.84 45918 2.84 down down correct
YVR.US Liquid Media Group Ltd 20200303 0 1.94 2.05 1.91 1.91 58143 1.91 down up incorrect
YY.US JOYY Inc 20200303 0 55.51 57.2 55.3 56.67 1107852 54.433 up up correct
Z.US Zillow Group Inc 20200303 0 54.63 55.72 51.8 53.21 3029000 53.21 down down correct
ZBRA.US Zebra Technologies Corporation 20200303 0 220.27 227.11 208.34 209.31 950121 209.31 down down correct
ZCMD.US Zhongchao Inc 20200303 0 3.61 3.8895 3.45 3.48 37655 3.48 down down correct
ZD.US Ziff Davis Inc. 20200303 0 89.62 91.91 87.47 88.74 483146 88.74 down down correct
ZEST.US Ecoark Holdings Inc. Common Stock 20200303 0 0.65 0.65 0.61 0.65 182200 0.65
ZEUS.US Olympic Steel Inc 20200303 0 12.42 13.22 12.42 12.86 57555 12.7529 up up correct
ZG.US Zillow Group Inc 20200303 0 54.64 55.75 52.1 53.51 992864 53.51 down down correct
ZGNX.US Zogenix Inc 20200303 0 23.5 26.29 23.02 24.92 1358052 24.92 up up correct
ZGYHU.US Yunhong International 20200303 0 9.97 9.97 9.97 9.97 1900 9.97
ZION.US Zions Bancorporation National Association 20200303 0 40.98 41.34 38.52 38.9 3920659 36.8211 down down correct
ZIONL.US ZIONL 20200303 0 30.25 30.25 29.5 29.5 600 26.4002 down down correct
ZIONO.US Zions Bancorporation National Association 20200303 0 26.7 27.52 26.61 26.71 25400 24.1313 up up correct
ZIONP.US Zions Bancorporation National Association 20200303 0 24.6075 24.98 24.6 24.86 8904 23.0966 up up correct
ZIOP.US ZIOPHARM Oncology Inc 20200303 0 3.03 3.11 2.75 2.9 4597629 2.9 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20200303 0 0.131 0.1519 0.131 0.1499 22699 0.1499 up up correct
ZIXI.US Zix Corporation 20200303 0 8.18 8.42 7.83 7.89 484630 7.89 down down correct
ZKIN.US ZK International Group Co. Ltd 20200303 0 1.08 1.12 1.08 1.1 25745 1.1 up up correct
ZLAB.US Zai Lab Limited 20200303 0 56.46 59.98 56.46 58.09 585154 58.09 up up correct
ZM.US Zoom Video Communications Inc 20200303 0 114.55 119.2 112.11 117.47 11033675 117.47 up up correct
ZNGA.US Zynga Inc 20200303 0 7.07 7.07 6.82 6.88 22757670 6.88 down down correct
ZS.US Zscaler Inc 20200303 0 52.66 53.15 50.2 51.33 1770991 51.33 down down correct
ZSAN.US Zosano Pharma Corporation 20200303 0 1.01 1.04 0.85 0.8758 4897722 0.8758 down up incorrect
ZUMZ.US Zumiez Inc 20200303 0 25.57 26.91 24.64 25.04 455821 25.04 down up incorrect
ZVO.US Zovio Inc 20200303 0 1.54 1.86 1.5 1.81 228120 1.81 up up correct
ZVZZT.US NASDAQ TEST STOCK 20200303 0 10.02 10.02 9.99 10.02 730589 10.02
ZYNE.US Zynerba Pharmaceuticals Inc 20200303 0 4.2 4.3399 4.05 4.18 457870 4.18 down down correct
ZYXI.US Zynex Inc 20200303 0 14.14 14.5 12.68 13.43 622299 13.43 down down correct

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