CollectAI

close-nasdaq_stocks

2020/03/12

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20200312 0 10.58 10.58 10.58 10.58 0 9.7751
AACG.US ATA Creativity Global 20200312 0 0.96 1 0.8977 0.8977 35881 0.8977 down down correct
AADI.US Aadi Bioscience Inc 20200312 0 7.05 8.25 7.05 7.875 24201 7.875 up up correct
AAIDX.US AAIDX 20200312 0 23.03 23.03 23.03 23.03 0 20.7156
AAL.US American Airlines Group Inc 20200312 0 14.05 15.75 13.33 13.45 53968488 13.45 down down correct
AAME.US Atlantic American Corporation 20200312 0 2.31 2.6 2.31 2.52 1614 2.5069 up up correct
AAOI.US Applied Optoelectronics Inc 20200312 0 6.31 6.5 5.665 5.68 1065200 5.68 down down correct
AAON.US AAON Inc 20200312 0 41.5 47.1472 40.4809 41.27 795144 40.7922 down down correct
AAPL.US Apple Inc 20200312 0 255.94 270 248 248.23 104618517 61.2943 down down correct
AATC.US Image Sensing Systems Inc 20200312 0 4.31 4.4 4.1 4.2 16400 3.9963 down down correct
AAWW.US Atlas Air Worldwide Holdings Inc 20200312 0 17.27 17.4 15.37 16.415 1523043 16.415 down up incorrect
ABCB.US Ameris Bancorp 20200312 0 24 25.91 23.16 24.09 802885 23.3078 up up correct
ABEO.US Abeona Therapeutics Inc 20200312 0 1.98 1.9923 1.67 1.73 2018663 1.73 down up incorrect
ABIO.US ARCA biopharma Inc 20200312 0 3.12 3.13 3 3.01 41801 3.01 down down correct
ABMD.US Abiomed Inc 20200312 0 143.07 149.43 135.77 136.97 1061030 136.97 down up incorrect
ABST.US Absolute Software Corporation 20200312 0 6.36 6.36 6.12 6.22 9000 5.9889 down down correct
ABTX.US Allegiance Bancshares Inc 20200312 0 24.43 26.14 23.39 24.45 164461 23.9044 up down incorrect
ABUS.US Arbutus Biopharma Corporation 20200312 0 2.41 2.4615 2.17 2.31 637998 2.31 down up incorrect
ABVC.US ABVC Biopharma Inc. Common Stock 20200312 0 2.9 2.9 2.9 2.9 0 2.9
ACAD.US ACADIA Pharmaceuticals Inc 20200312 0 34.26 37.04 32.21 35.39 2297567 35.39 up up correct
ACB.US Aurora Cannabis Inc 20200312 0 0.6801 0.74 0.63 0.7001 3468122 8.4012 up up correct
ACBI.US Atlantic Capital Bancshares Inc 20200312 0 13.79 14.62 12.73 13.74 104344 13.74 down down correct
ACER.US Acer Therapeutics Inc 20200312 0 3.18 3.18 2.7 2.72 78295 2.72 down down correct
ACET.US Adicet Bio Inc 20200312 0 1.01 1.15 1.01 1.06 146179 7.42 up up correct
ACGL.US Arch Capital Group Ltd 20200312 0 33.16 33.875 30.37 30.68 3018005 30.68 down down correct
ACGLO.US Arch Capital Group Ltd 20200312 0 23.45 23.75 18.73 23.01 100701 20.9932 down down correct
ACHC.US Acadia Healthcare Company Inc 20200312 0 21.85 21.87 19.03 19.58 1871837 19.58 down down correct
ACHV.US Achieve Life Sciences Inc 20200312 0 0.37 0.393 0.34 0.3502 949897 7.004 down down correct
ACIU.US AC Immune SA 20200312 0 4.94 5.21 4.76 4.93 116137 4.93 down down correct
ACIW.US ACI Worldwide Inc 20200312 0 24.36 25.7 22.72 25.345 1298952 25.345 up up correct
ACLS.US Axcelis Technologies Inc 20200312 0 19.76 20.285 18.62 19.07 501816 19.07 down down correct
ACMR.US ACM Research Inc 20200312 0 25 25.46 22.28 23.43 597597 23.43 down down correct
ACNB.US ACNB Corporation 20200312 0 26.6 26.6 20.05 20.91 33469 19.5591 down down correct
ACOR.US Acorda Therapeutics Inc 20200312 0 0.95 0.97 0.82 0.85 303033 5.1 down down correct
ACRS.US Aclaris Therapeutics Inc 20200312 0 0.9703 1.05 0.9045 1.04 768715 1.04 up down incorrect
ACRX.US AcelRx Pharmaceuticals Inc 20200312 0 1.18 1.1915 1 1.04 1643236 1.04 down up incorrect
ACST.US Acasti Pharma Inc 20200312 0 0.3549 0.38 0.3 0.32 243956 2.56 down down correct
ACTG.US Acacia Research Corporation 20200312 0 2.19 2.31 2.11 2.27 371241 2.27 up up correct
ADAP.US Adaptimmune Therapeutics plc 20200312 0 2.8 2.9 2.46 2.63 606472 2.63 down down correct
ADBE.US Adobe Inc 20200312 0 290.41 310.13 283.0001 285 7230152 285 down down correct
ADES.US Advanced Emissions Solutions Inc 20200312 0 6.98 7.08 6.2 6.61 225308 6.61 down down correct
ADI.US Analog Devices Inc 20200312 0 89.79 95.355 87.25 90.01 8483817 87.2163 up up correct
ADIL.US Adial Pharmaceuticals Inc 20200312 0 1.2 1.3 1.2 1.22 29726 1.22 up up correct
ADMA.US ADMA Biologics Inc 20200312 0 1.85 2.43 1.76 2.19 5155579 2.19 up up correct
ADMP.US Adamis Pharmaceuticals Corporation 20200312 0 0.4 0.41 0.35 0.3536 986876 0.3536 down up incorrect
ADMS.US Adamas Pharmaceuticals Inc 20200312 0 2.83 3.08 2.735 2.86 389189 2.86 up up correct
ADN.US Advent Technologies Holdings Inc 20200312 0 10.1 10.1 10.05 10.065 1210000 10.065 down down correct
ADNWW.US Advent Technologies Holdings Inc 20200312 0 0.2662 0.2999 0.25 0.25 83000 0.25 down down correct
ADP.US Automatic Data Processing Inc 20200312 0 137.55 137.8741 125.86 130.28 5497208 125.5877 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20200312 0 19.56 19.9 17.45 17.68 1177900 17.68 down down correct
ADSK.US Autodesk Inc 20200312 0 143.79 148.5 135.7 136 5014108 136 down down correct
ADTN.US ADTRAN Inc 20200312 0 6.28 6.69 6.09 6.285 368885 6.0316 up up correct
ADUS.US Addus HomeCare Corporation 20200312 0 63.28 65.62 60.67 60.83 209447 60.83 down down correct
ADV.US Advantage Solutions Inc 20200312 0 11 11 11 11 200 11
ADVM.US Adverum Biotechnologies Inc 20200312 0 8.36 8.71 7.36 7.98 1975259 7.98 down down correct
ADXN.US Addex Therapeutics Ltd 20200312 0 8.85 8.85 8.85 8.85 110 8.85
ADXS.US Advaxis Inc 20200312 0 0.64 0.65 0.525 0.5261 3068680 0.5261 down down correct
AEGN.US Aegion Corporation 20200312 0 14.87 15.9 14.405 14.58 210685 14.58 down down correct
AEHL.US Antelope Enterprise Holdings Limited 20200312 0 0.39 0.419 0.35 0.3725 57245 1.1175 down down correct
AEHR.US Aehr Test Systems 20200312 0 1.58 1.83 1.36 1.44 108111 1.44 down down correct
AEIS.US Advanced Energy Industries Inc 20200312 0 47.54 48.57 43.52 43.6 315656 43.4136 down down correct
AEMD.US Aethlon Medical Inc 20200312 0 1.77 1.8793 1.29 1.48 1049613 1.48 down up incorrect
AEP.US American Electric Power Company Inc 20200312 0 83 85.97 73.53 82.54 7534018 77.6868 down up incorrect
AEPPL.US American Electric Power Company Inc. Corporate Unit 20200312 0 46.84 49.24 45.7 46.74 473600 41.9343 down down correct
AERI.US Aerie Pharmaceuticals Inc 20200312 0 13.48 14.52 13.09 13.41 1364436 13.41 down down correct
AESE.US Allied Esports Entertainment Inc 20200312 0 1.7 1.78 0.4 1.36 35358 1.36 down down correct
AEY.US ADDvantage Technologies Group Inc 20200312 0 2.5 2.5 2.2 2.31 223679 2.31 down down correct
AEYE.US AudioEye Inc 20200312 0 3.16 3.2177 2.79 2.79 21424 2.79 down down correct
AEZS.US Aeterna Zentaris Inc 20200312 0 0.6 0.6199 0.54 0.55 457618 0.55 down down correct
AFBI.US Affinity Bancshares Inc 20200312 0 9.4281 9.7523 9.0532 9.6487 11138 9.6487 up down incorrect
AFIN.US American Finance Trust Inc 20200312 0 8 8.0565 6.83 6.88 1214194 5.9072 down down correct
AFINP.US American Finance Trust Inc 20200312 0 20.15 20.15 15.03 15.07 194600 13.1066 down down correct
AFMD.US Affimed N.V 20200312 0 1.59 1.75 1.59 1.6 991789 1.6 up up correct
AFYA.US Afya Limited 20200312 0 17.47 17.83 14.74 16.98 805829 16.98 down up incorrect
AGBA.US AGBA Acquisition Limited 20200312 0 10 10 10 10 100 10
AGBAR.US AGBA Acquisition Limited 20200312 0 0.1534 0.1534 0.1533 0.1533 30098 0.1533 down up incorrect
AGBAW.US AGBA Acquisition Limited 20200312 0 0.06 0.06 0.06 0.06 1000 0.06
AGEN.US Agenus Inc 20200312 0 2.72 2.73 2.43 2.61 3210929 2.61 down up incorrect
AGFS.US AgroFresh Solutions Inc 20200312 0 1.75 1.75 1.4 1.47 132029 1.47 down down correct
AGIL.US AgileThought Inc 20200312 0 9.8 9.8 9.8 9.8 10000 9.8
AGIO.US Agios Pharmaceuticals Inc 20200312 0 38.03 40.39 35.675 35.68 925684 35.68 down down correct
AGLE.US Aeglea BioTherapeutics Inc 20200312 0 5.01 5.19 4.4 4.46 111616 4.46 down down correct
AGMH.US AGM Group Holdings Inc 20200312 0 15.55 15.64 14.8 14.8 6957 14.8 down down correct
AGNC.US AGNC Investment Corp 20200312 0 12.61 12.65 11.29 11.555 19307650 9.7553 down down correct
AGNCM.US AGNC Investment Corp 20200312 0 20.88 21.65 18.21 19.35 109338 17.0326 down down correct
AGNCN.US AGNC Investment Corp 20200312 0 21.76 22.25 19.8 20.3 149106 17.883 down down correct
AGNCO.US AGNC Investment Corp 20200312 0 20.38 22.49 18.13 18.81 522624 16.6512 down up incorrect
AGNCP.US AGNC Investment Corp. 20200312 0 19.32 21.01 16.8504 17.49 487899 15.6266 down down correct
AGRX.US Agile Therapeutics Inc 20200312 0 1.49 1.805 1.35 1.68 3413893 1.68 up up correct
AGTC.US Applied Genetic Technologies Corporation 20200312 0 3.53 3.7 3.11 3.16 359587 3.16 down down correct
AGYS.US Agilysys Inc 20200312 0 22.81 22.81 19.64 20.84 420301 20.84 down down correct
AHCO.US AdaptHealth Corp 20200312 0 15.06 15.515 13.02 14.7 89799 14.7 down up incorrect
AHPI.US Allied Healthcare Products Inc 20200312 0 16.4 16.45 12.71 12.94 1078740 12.94 down down correct
AIH.US Aesthetic Medical International Holdings Group Limited 20200312 0 9.03 9.86 9.03 9.53 183858 9.53 up down incorrect
AIHS.US Senmiao Technology Limited 20200312 0 0.4243 0.4243 0.3748 0.39 44123 0.39 down down correct
AIKI.US AIkido Pharma Inc 20200312 0 1.8694 1.9782 1.5628 1.6122 4997123 1.6122 down down correct
AIMC.US Altra Industrial Motion Corp 20200312 0 19.6 20.46 17.81 17.84 647403 17.4981 down down correct
AINV.US Apollo Investment Corporation 20200312 0 11.39 11.39 10.5201 10.8 2338067 8.3068 down down correct
AIRG.US Airgain Inc 20200312 0 6.95 6.95 6.52 6.53 62996 6.53 down down correct
AIRT.US Air T Inc 20200312 0 16.28 16.28 15 15.69 28570 15.69 down down correct
AIRTP.US Air T Inc 20200312 0 23.91 23.91 22.25 22.25 3600 19.2367 down down correct
AKAM.US Akamai Technologies Inc 20200312 0 81.62 88.8 79.81 80.05 3202603 80.05 down down correct
AKBA.US Akebia Therapeutics Inc 20200312 0 6.4 6.64 5.69 6.07 2561699 6.07 down down correct
AKRO.US Akero Therapeutics Inc 20200312 0 19.99 20.375 14.7069 15.005 283395 15.005 down down correct
AKTS.US Akoustis Technologies Inc 20200312 0 4.95 5.07 4.39 4.43 832529 4.43 down down correct
AKTX.US Akari Therapeutics Plc 20200312 0 1.5 1.5 1.29 1.38 246922 1.38 down down correct
ALAC.US Alberton Acquisition Corporation 20200312 0 10.44 10.44 10.44 10.44 200 10.44
ALACR.US Alberton Acquisition Corporation RT 20200312 0 0.1122 0.1122 0.1122 0.1122 19788 0.1122
ALBO.US Albireo Pharma Inc 20200312 0 16.31 16.31 13.26 13.39 234810 13.39 down up incorrect
ALCO.US Alico Inc 20200312 0 29.11 30.85 27.111 29.5 25566 28.0639 up up correct
ALDX.US Aldeyra Therapeutics Inc 20200312 0 2.5 2.75 2.41 2.42 311123 2.42 down up incorrect
ALEC.US Alector Inc 20200312 0 22.45 22.87 20.965 21.09 594105 21.09 down down correct
ALGN.US Align Technology Inc 20200312 0 182.23 194.4 174.565 180.12 1874835 180.12 down up incorrect
ALGT.US Allegiant Travel Company 20200312 0 112 112 98.7301 102.55 747069 102.55 down down correct
ALIM.US Alimera Sciences Inc 20200312 0 4.72 4.9882 3.89 4.07 34745 4.07 down down correct
ALJJ.US ALJ Regional Holdings Inc 20200312 0 0.6501 0.875 0.6501 0.7501 50672 0.7501 up up correct
ALKS.US Alkermes plc 20200312 0 15.24 16.1 14.23 14.84 2446803 14.84 down down correct
ALLK.US Allakos Inc 20200312 0 53.7 55.27 50.34 51.74 437554 51.74 down down correct
ALLO.US Allogene Therapeutics Inc 20200312 0 23.67 24.48 21.06 21.07 2028881 21.07 down up incorrect
ALLT.US Allot Ltd 20200312 0 8.67 8.83 8.23 8.65 242264 8.65 down down correct
ALNA.US Allena Pharmaceuticals Inc 20200312 0 1.06 1.11 0.9176 0.9421 555944 0.9421 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20200312 0 94.87 100.7 90 93.12 912528 93.12 down down correct
ALOT.US AstroNova Inc 20200312 0 9.14 9.34 8.0185 8.76 130063 8.6802 down down correct
ALPN.US Alpine Immune Sciences Inc 20200312 0 2.9 2.98 2.64 2.98 26114 2.98 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20200312 0 0.07 0.07 0.051 0.0599 796506 0.0599 down down correct
ALRM.US Alarm.com Holdings Inc 20200312 0 36.49 36.73 34.94 35.82 779421 35.82 down down correct
ALRN.US Aileron Therapeutics Inc 20200312 0 0.4 0.4 0.25 0.355 271780 0.355 down down correct
ALRS.US Alerus Financial Corporation 20200312 0 16.75 16.97 16.11 16.67 40800 15.8618 down down correct
ALT.US Altimmune Inc 20200312 0 3.31 3.43 2.8 3.3 1307393 3.3 down down correct
ALTM.US Altus Midstream Company 20200312 0 0.96 1.05 0.8645 1.03 33738 18.7577 up up correct
ALTO.US Alto Ingredients Inc 20200312 0 0.31 0.31 0.26 0.2833 547435 0.2833 down up incorrect
ALTR.US Altair Engineering Inc 20200312 0 27.29 28.51 26.29 26.3 450900 26.3 down down correct
ALYA.US Alithya Group Inc 20200312 0 2.2 2.2 1.82 1.97 13628 1.97 down down correct
AMAL.US Amalgamated Financial Corp 20200312 0 12.42 12.67 11.53 11.67 238753 11.2122 down down correct
AMAT.US Applied Materials Inc 20200312 0 48.775 50.36 45.1 45.11 18043721 44.3347 down down correct
AMBA.US Ambarella Inc 20200312 0 40.54 41.56 37.97 39.43 868008 39.43 down up incorrect
AMCX.US AMC Networks Inc 20200312 0 25.96 27.54 24.11 25.345 1193752 25.345 down down correct
AMD.US Advanced Micro Devices Inc 20200312 0 42 42.5 39 39.01 107461521 39.01 down up incorrect
AMED.US Amedisys Inc 20200312 0 158.54 160.67 151.13 154.26 421421 154.26 down down correct
AMEH.US Apollo Medical Holdings Inc 20200312 0 13.9 14.59 12.02 12.55 142807 12.55 down down correct
AMGN.US Amgen Inc 20200312 0 184.63 196.26 181.765 182.24 4902612 173.2377 down down correct
AMKR.US Amkor Technology Inc 20200312 0 7.92 8.1 7.35 7.37 1764075 7.2984 down down correct
AMNB.US American National Bankshares Inc 20200312 0 23.23 24.99 21.42 21.92 38116 20.5687 down up incorrect
AMOT.US Allied Motion Technologies Inc 20200312 0 33.5 33.5 28.4259 32.07 116500 21.2466 down down correct
AMPG.US AmpliTech Group Inc 20200312 0 0.053 0.0605 0.0512 0.0512 47200 1.024 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20200312 0 14.5 14.68 13.75 13.87 291541 13.87 down down correct
AMRK.US A 20200312 0 9 9 8.12 8.66 15012 7.8684 down down correct
AMRN.US Amarin Corporation plc 20200312 0 10 12.38 8.58 11.5 14996990 11.5 up up correct
AMRS.US Amyris Inc 20200312 0 2.68 2.72 2.5 2.66 2714239 2.66 down down correct
AMSC.US American Superconductor Corporation 20200312 0 5.16 5.6703 5 5.205 278365 5.205 up up correct
AMSF.US AMERISAFE Inc 20200312 0 57.7 57.7 52.88 53.92 169778 46.0943 down down correct
AMSWA.US American Software Inc 20200312 0 12.87 13.1137 12.36 12.56 188809 12.0726 down down correct
AMTB.US Amerant Bancorp Inc 20200312 0 14 14.2899 13.5 13.55 99981 13.5268 down up incorrect
AMTBB.US Amerant Bancorp Inc 20200312 0 11.67 12.09 11.25 12.09 1702 12.09 up up correct
AMTX.US Aemetis Inc 20200312 0 0.7 0.7119 0.48 0.61 32677 0.61 down down correct
AMWD.US American Woodmark Corporation 20200312 0 64.7 64.7 53.32 53.34 194541 53.34 down down correct
AMZN.US Amazon.com Inc 20200312 0 1721.98 1765 1675 1676.61 11346210 1676.61 down down correct
ANAB.US AnaptysBio Inc 20200312 0 13.8 14.84 12.63 13.55 987651 13.55 down down correct
ANAT.US American National Group Inc 20200312 0 80.59 84.12 75.71 76.54 56731 72.5591 down down correct
ANDE.US The Andersons Inc 20200312 0 15.2 15.83 14.39 14.63 317878 13.8261 down down correct
ANGI.US Angi Inc 20200312 0 5 5.16 4.59 4.6 2813546 4.6 down down correct
ANGO.US AngioDynamics Inc 20200312 0 9.75 10.05 8.86 8.91 293412 8.91 down up incorrect
ANIK.US Anika Therapeutics Inc 20200312 0 34.84 34.84 29.78 30.27 258314 30.27 down down correct
ANIP.US ANI Pharmaceuticals Inc 20200312 0 35.73 35.83 32.87 35.01 148277 35.01 down down correct
ANIX.US Anixa Biosciences Inc 20200312 0 2 2.01 1.8 1.83 296206 1.83 down down correct
ANPC.US AnPac Bio 20200312 0 8.34 8.34 6.52 7.07 12244 7.07 down down correct
ANSS.US ANSYS Inc 20200312 0 201.51 219.21 200.07 204.46 1312348 204.46 up up correct
ANTE.US AirNet Technology Inc 20200312 0 0.87 0.87 0.729 0.7839 120355 0.7839 down down correct
ANY.US Sphere 3D Corp 20200312 0 0.5 0.5 0.33 0.4 143444 0.4 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20200312 0 8.49 8.54 7.91 8.085 226994 8.085 down down correct
APA.US APA Corporation 20200312 0 6.93 8.3 6.6 7.76 19844699 7.6521 up up correct
APDN.US Applied DNA Sciences Inc 20200312 0 4.01 4.01 2.64 3.08 466300 3.08 down down correct
APEI.US American Public Education Inc 20200312 0 19.04 21.02 18.47 19.68 181137 19.68 up up correct
APEN.US Apollo Endosurgery Inc 20200312 0 2.01 2.01 1.6501 1.66 11971 1.66 down down correct
APLS.US Apellis Pharmaceuticals Inc 20200312 0 25.06 27 24.11 24.65 1485352 24.65 down down correct
APLT.US Applied Therapeutics Inc 20200312 0 27.53 30.0016 23.0528 27.01 272505 27.01 down down correct
APM.US Aptorum Group Limited 20200312 0 2.9 2.9 1.66 2.57 93480 2.57 down down correct
APOG.US Apogee Enterprises Inc 20200312 0 20.82 21.5022 17.6 17.72 512075 16.9136 down down correct
APOP.US Cellect Biotechnology Ltd 20200312 0 1.51 1.58 0.4 1.24 117150 4.96 down down correct
APPF.US AppFolio Inc 20200312 0 91.52 92.79 81.01 86.01 427744 86.01 down down correct
APPN.US Appian Corporation 20200312 0 36.39 38.34 32.66 35.28 1632292 35.28 down down correct
APPS.US Digital Turbine Inc 20200312 0 5.32 5.39 4.53 4.56 3643510 4.56 down down correct
APRE.US Aprea Therapeutics Inc 20200312 0 30.55 32.93 30.2 31.82 206436 31.82 up up correct
APTO.US Aptose Biosciences Inc 20200312 0 4.85 5.5721 4.51 4.74 1597676 4.74 down down correct
APTX.US Aptinyx Inc 20200312 0 2.31 2.49 2.15 2.15 244412 2.15 down down correct
APVO.US Aptevo Therapeutics Inc 20200312 0 0.3332 0.39 0.25 0.275 4002077 3.85 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20200312 0 1.25 1.25 1.21 1.2372 12554 1.2372 down down correct
APYX.US Apyx Medical Corporation 20200312 0 4.64 4.97 4.5018 4.66 136946 4.66 up down incorrect
AQB.US AquaBounty Technologies Inc 20200312 0 1.79 1.93 1.72 1.88 179100 1.88 up up correct
AQMS.US Aqua Metals Inc 20200312 0 0.51 0.5725 0.402 0.42 1005680 0.42 down down correct
AQST.US Aquestive Therapeutics Inc 20200312 0 2.35 2.52 1.61 1.92 1057754 1.92 down up incorrect
ARAV.US Aravive Inc 20200312 0 4.54 4.76 4.01 4.05 165963 4.05 down up incorrect
ARAY.US Accuray Incorporated 20200312 0 2.14 2.14 1.88 1.89 722327 1.89 down down correct
ARCB.US ArcBest Corporation 20200312 0 17.08 18.92 16.955 17.49 341300 17.2597 up up correct
ARCC.US Ares Capital Corporation 20200312 0 14.99 15.12 14.25 14.25 11883500 11.7912 down down correct
ARCE.US Arco Platform Limited 20200312 0 43.72 46.42 37.19 40.07 287729 40.07 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20200312 0 13.66 13.7811 9.8 9.9 276884 9.9 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20200312 0 5.89 5.89 5.5 5.5 1767 5.5 down down correct
ARDX.US Ardelyx Inc 20200312 0 5.5 5.78 5.2 5.23 1036373 5.23 down down correct
AREC.US American Resources Corporation 20200312 0 0.95 1 0.72 1 252046 1 up up correct
ARGX.US argenx SE 20200312 0 119.45 121.37 114.6901 114.7 320087 114.7 down up incorrect
ARKOW.US Arko Corp 20200312 0 1.08 1.5 1.0352 1.49 8520 1.49 up up correct
ARKR.US Ark Restaurants Corp 20200312 0 17.02 17.02 16.2192 16.26 2339 16.01 down down correct
ARLP.US Alliance Resource Partners L.P 20200312 0 4.56 4.65 4.255 4.37 1035163 4.1689 down down correct
ARNA.US Arena Pharmaceuticals Inc 20200312 0 37.56 40.89 34 40 1212098 40 up up correct
AROW.US Arrow Financial Corporation 20200312 0 26.35 26.4 24.755 25.3 81451 23.928 down down correct
ARQT.US Arcutis Biotherapeutics Inc 20200312 0 23.23 24.8 21.62 22.32 103073 22.32 down down correct
ARTL.US Artelo Biosciences Inc 20200312 0 0.98 0.98 0.7995 0.85 58058 0.85 down down correct
ARTLW.US Artelo Biosciences Inc 20200312 0 0.225 0.2251 0.2148 0.2251 900 0.2251 up up correct
ARTNA.US Artesian Resources Corporation 20200312 0 31.54 34.09 31.52 33.89 42818 32.3286 up down incorrect
ARTW.US Art's 20200312 0 1.88 1.9409 1.75 1.89 37284 1.89 up up correct
ARVL.US Arrival 20200312 0 9.81 9.81 9.8 9.8 1031 9.8 down down correct
ARVN.US Arvinas Inc 20200312 0 41.37 41.8 36.77 38.62 541041 38.62 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20200312 0 25.14 27.17 24.14 25.01 2774080 25.01 down up incorrect
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20200312 0 23.69 23.69 23.69 23.69 0 20.1544
ASLE.US AerSale Corporation 20200312 0 10.1 10.1 10 10 3825615 10 down down correct
ASLEW.US AerSale Corporation 20200312 0 0.252 0.45 0.135 0.36 71551 0.36 up down incorrect
ASLN.US ASLAN Pharmaceuticals Limited 20200312 0 1.4 1.48 1.2 1.245 233756 1.245 down down correct
ASMB.US Assembly Biosciences Inc 20200312 0 14.57 14.88 13.01 13.03 289675 13.03 down down correct
ASML.US ASML Holding N.V 20200312 0 245.42 254.86 237.55 240.75 2779799 237.3032 down down correct
ASPS.US Altisource Portfolio Solutions S.A 20200312 0 6.92 7.96 6.35 7.95 286050 7.95 up up correct
ASPU.US Aspen Group Inc 20200312 0 6.07 6.25 5.62 5.82 480668 5.82 down down correct
ASRT.US Assertio Holdings Inc 20200312 0 0.84 0.8801 0.75 0.81 1088769 3.24 down down correct
ASRV.US AmeriServ Financial Inc 20200312 0 3.75 3.795 3.2 3.2 94066 3.0411 down up incorrect
ASTC.US Astrotech Corporation 20200312 0 1.5 1.54 1.45 1.4501 37248 1.4501 down down correct
ASTE.US Astec Industries Inc 20200312 0 29.64 30.255 27.49 27.6 183536 27.1787 down down correct
ASTS.US AST SpaceMobile Inc 20200312 0 9.88 9.88 9.76 9.795 1618300 9.795 down down correct
ASUR.US Asure Software Inc 20200312 0 5.53 5.73 5.11 5.38 160964 5.38 down down correct
ASYS.US Amtech Systems Inc 20200312 0 4.2 4.2 3.87 3.87 140309 3.87 down down correct
ATAX.US America First Multifamily Investors L.P 20200312 0 6.81 6.83 6.32 6.69 866810 5.9689 down down correct
ATCX.US Atlas Technical Consultants Inc 20200312 0 8.25 8.25 5.27 5.28 22930 5.28 down down correct
ATEC.US Alphatec Holdings Inc 20200312 0 3.75 3.9601 3.44 3.51 1715276 3.51 down down correct
ATER.US Aterian Inc 20200312 0 3.1 3.13 2.595 2.83 18500 2.83 down down correct
ATEX.US Anterix Inc 20200312 0 42.26 44.585 36.74 37.97 194009 37.97 down up incorrect
ATHE.US Alterity Therapeutics Limited 20200312 0 0.72 0.8288 0.55 0.6149 84661 0.6149 down down correct
ATHX.US Athersys Inc 20200312 0 1.28 1.2885 1.165 1.17 1793848 1.17 down down correct
ATIF.US ATIF Holdings Limited 20200312 0 1.8001 1.99 1.77 1.88 92544 1.88 up down incorrect
ATLC.US Atlanticus Holdings Corporation 20200312 0 10.16 10.16 7.8 7.8 30543 7.8 down down correct
ATLO.US Ames National Corporation 20200312 0 19.41 21 18.4 18.8 44145 17.3644 down up incorrect
ATMH.US All Things Mobile Analytic Inc 20200312 0 0.0009 0.0013 0.0009 0.0011 201006 0.0011 up up correct
ATNI.US ATN International Inc 20200312 0 48.98 48.98 45.44 46.83 68527 45.7067 down down correct
ATNX.US Athenex Inc 20200312 0 9 9.08 8.05 8.2 2168127 8.2 down down correct
ATOM.US Atomera Incorporated 20200312 0 3.75 3.7721 2.85 3.05 111074 3.05 down down correct
ATOS.US Atossa Therapeutics Inc 20200312 0 0.85 0.85 0.755 0.82 149215 0.82 down down correct
ATRA.US Atara Biotherapeutics Inc 20200312 0 9.14 9.67 8.05 8.15 911729 8.15 down up incorrect
ATRC.US AtriCure Inc 20200312 0 33.45 34.16 30.02 30.57 503278 30.57 down down correct
ATRI.US Atrion Corporation 20200312 0 638.99 647.78 617.95 617.95 10796 604.9109 down down correct
ATRO.US Astronics Corporation 20200312 0 15.35 15.63 12.74 12.94 357243 12.94 down up incorrect
ATRS.US Antares Pharma Inc 20200312 0 2.86 2.93 2.69 2.8 2529557 2.8 down up incorrect
ATSG.US Air Transport Services Group Inc 20200312 0 13.86 14.84 13.51 14.1 880890 14.1 up up correct
ATVI.US Activision Blizzard Inc 20200312 0 55.1 57.49 52.83 54.56 11644180 53.9423 down down correct
ATXI.US Avenue Therapeutics Inc 20200312 0 6.98 7.46 6.98 7.23 63956 7.23 up up correct
ATXS.US Astria Therapeutics Inc 20200312 0 24.6 25.8 22.86 23.7 47633 23.7 down down correct
ATY.US AcuityAds Holdings Inc. Common Shares 20200312 0 0.673 0.779 0.64 0.768 12800 0.768 up up correct
AUB.US Atlantic Union Bankshares Corporation 20200312 0 20.6 22.35 19.63 21.14 497181 19.9219 up up correct
AUBN.US Auburn National Bancorporation Inc 20200312 0 46.5 48.74 41.5 41.5 8964 39.6947 down down correct
AUDC.US AudioCodes Ltd 20200312 0 17.89 17.9293 16.54 16.96 479041 16.7144 down down correct
AUID.US Ipsidy Inc. Common Stock 20200312 0 1.875 2.1 1.875 2.1 533 2.1 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20200312 0 12.5 13.5 12.09 12.83 2884816 12.83 up up correct
AUTL.US Autolus Therapeutics plc 20200312 0 6.33 6.48 5.26 5.36 254303 5.36 down up incorrect
AUTO.US AutoWeb Inc 20200312 0 1.9 1.99 1.8 1.94 50756 1.94 up up correct
AVAV.US AeroVironment Inc 20200312 0 50.42 52.08 46.105 46.715 494410 46.715 down up incorrect
AVCO.US Avalon GloboCare Corp 20200312 0 1.02 1.18 0.5 0.8581 336638 0.8581 down down correct
AVCT.US American Virtual Cloud Technologies Inc 20200312 0 9.9 9.9 8.92 9.03 2350 9.03 down down correct
AVDL.US Avadel Pharmaceuticals plc 20200312 0 7.62 7.9047 6.0101 6.35 841589 6.35 down down correct
AVEO.US AVEO Pharmaceuticals Inc 20200312 0 3.03 3.15 2.77 2.77 337625 2.77 down up incorrect
AVGO.US Broadcom Inc 20200312 0 226.99 242.76 216.32 218.78 6428111 203.1896 down down correct
AVGOP.US Broadcom Inc 20200312 0 965 965 870.28 870.28 76400 787.4626 down down correct
AVGR.US Avinger Inc 20200312 0 0.327 0.4531 0.3155 0.3707 418037 0.3707 up up correct
AVID.US Avid Technology Inc 20200312 0 6.54 6.77 6.105 6.13 390028 6.13 down down correct
AVNW.US Aviat Networks Inc 20200312 0 10.56 10.56 9.2 9.65 56021 4.825 down down correct
AVRO.US AVROBIO Inc 20200312 0 16.78 17 14.03 14.15 348917 14.15 down down correct
AVT.US Avnet Inc 20200312 0 26.24 26.27 23.22 23.44 1316702 22.3995 down down correct
AVTX.US Avalo Therapeutics Inc 20200312 0 1.78 2.36 1.78 2.04 186500 2.04 up down incorrect
AVXL.US Anavex Life Sciences Corp 20200312 0 3 3 2.66 2.69 1926710 2.69 down up incorrect
AWH.US Aspira Women's Health Inc 20200312 0 0.7619 0.819 0.7254 0.819 170078 0.819 up up correct
AWRE.US Aware Inc 20200312 0 2.61 3.2 2.53 2.6 36284 2.6 down down correct
AXAS.US Abraxas Petroleum Corporation 20200312 0 0.121 0.121 0.11 0.1152 159335 2.304 down down correct
AXDX.US Accelerate Diagnostics Inc 20200312 0 9.82 10.41 9.27 9.4 453337 9.4 down down correct
AXGN.US AxoGen Inc 20200312 0 9.93 11.17 8.06 10.2 456144 10.2 up up correct
AXLA.US Axcella Health Inc 20200312 0 3.09 3.18 2.86 2.86 49600 2.86 down down correct
AXNX.US Axonics Inc 20200312 0 27.55 28.99 24.63 27.18 1335924 27.18 down down correct
AXON.US Axon Enterprise Inc 20200312 0 54.19 59.98 51.86 56.72 1225882 56.72 up up correct
AXSM.US Axsome Therapeutics Inc 20200312 0 61 72.665 60 64.78 1348192 64.78 up up correct
AXTI.US AXT Inc 20200312 0 2.71 2.79 2.31 2.43 283301 2.43 down down correct
AY.US Atlantica Sustainable Infrastructure plc 20200312 0 23.55 23.59 20.2 21 892168 19.2431 down down correct
AYRO.US Ayro Inc 20200312 0 0.26 0.275 0.2 0.2 21190 1.9995 down down correct
AYTU.US Aytu Biopharma Inc 20200312 0 1.47 1.97 1.4 1.84 8752175 18.4 up up correct
AZN.US AstraZeneca PLC 20200312 0 41.3 41.58 39.47 40.76 5412863 39.3546 down down correct
AZPN.US Aspen Technology Inc 20200312 0 89.25 94.55 88 88.48 1373271 88.48 down down correct
AZRX.US AzurRx BioPharma Inc 20200312 0 0.45 0.6 0.3709 0.512 35934 5.12 up up correct
BAND.US Bandwidth Inc 20200312 0 55.22 58.205 50.89 57.09 657904 57.09 up down incorrect
BANF.US BancFirst Corporation 20200312 0 35.01 36.85 32.74 34.03 207852 32.4157 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20200312 0 27.45 27.5934 27.45 27.5934 6006 24.6077 up up correct
BANR.US Banner Corporation 20200312 0 33.08 35.34 31.67 32.61 378769 30.5334 down down correct
BANX.US StoneCastle Financial Corp 20200312 0 17.45 17.4845 15.6179 16.82 56146 14.6082 down down correct
BATRA.US The Liberty Braves Group 20200312 0 18.69 20.16 16.63 17.52 351830 17.52 down down correct
BATRK.US The Liberty Braves Group 20200312 0 19.13 19.13 16.53 17.34 602671 17.34 down down correct
BBBY.US Bed Bath & Beyond Inc 20200312 0 6.68 7.02 6.2 6.29 12326080 6.29 down up incorrect
BBCP.US Concrete Pumping Holdings Inc 20200312 0 4.43 4.5 2.42 3.37 197357 3.37 down down correct
BBGI.US Beasley Broadcast Group Inc 20200312 0 2.77 3 2.45 2.5 63048 2.4361 down down correct
BBI.US Brickell Biotech Inc 20200312 0 1.55 1.65 1.41 1.65 26307 1.65 up up correct
BBIG.US Vinco Ventures Inc 20200312 0 2.07 2.21 1.8593 1.93 10579 1.93 down up incorrect
BBIO.US BridgeBio Pharma Inc 20200312 0 22.21 23.47 20.25 20.28 998038 20.28 down down correct
BBQ.US BBQ Holdings Inc 20200312 0 3.19 3.49 2.75 3.4 14698 3.4 up up correct
BBSI.US Barrett Business Services Inc 20200312 0 46.9 49.18 46.72 48 82510 46.4714 up up correct
BCBP.US BCB Bancorp Inc 20200312 0 10.1 10.1415 9.12 9.15 69339 8.3653 down down correct
BCDA.US BioCardia Inc 20200312 0 3.295 3.8 3.06 3.8 9765 3.8 up up correct
BCEL.US Atreca Inc 20200312 0 16.5 16.5 12.24 13.62 392741 13.62 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20200312 0 6.26 6.77 6.083 6.1 644062 6.1 down down correct
BCML.US BayCom Corp 20200312 0 16.05 16.39 14.825 15.76 60855 15.76 down down correct
BCOR.US Blucora Inc 20200312 0 11.9 12.355 11.38 11.45 407246 11.45 down down correct
BCOV.US Brightcove Inc 20200312 0 6.9 7.08 6.48 6.52 269112 6.52 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20200312 0 7.1429 7.1429 6.4742 6.5 18950 6.5 down down correct
BCPC.US Balchem Corporation 20200312 0 84.04 86.165 78.3 81.49 213654 80.7562 down up incorrect
BCRX.US BioCryst Pharmaceuticals Inc 20200312 0 2.25 2.75 2.02 2.02 6949936 2.02 down down correct
BCTX.US BriaCell Therapeutics Corp 20200312 0 9.56 9.56 9.38 9.56 420 9.56
BCYC.US Bicycle Therapeutics plc 20200312 0 16.89 16.89 12.2778 16.01 55567 16.01 down down correct
BDREX.US BDREX 20200312 0 9.57 9.57 9.57 9.57 0 1.7496
BDRWX.US BDRWX 20200312 0 9.56 9.56 9.56 9.56 0 1.7378
BDSI.US BioDelivery Sciences International Inc 20200312 0 3.73 3.82 3.41 3.76 1754710 3.76 up up correct
BDTX.US Black Diamond Therapeutics Inc 20200312 0 21.74 22.36 19.99 20.54 290573 20.54 down down correct
BEAM.US Beam Therapeutics Inc 20200312 0 20.97 21.23 18.05 18.3 411100 18.3 down down correct
BECN.US Beacon Roofing Supply Inc 20200312 0 19.65 19.6632 16.8 16.95 1469709 16.95 down down correct
BEEM.US Beam Global 20200312 0 8.13 8.41 7.5 7.84 116124 7.84 down up incorrect
BEEMW.US Beam Global 20200312 0 3.05 3.4687 2.65 3.15 5119 3.15 up up correct
BELFA.US Bel Fuse Inc 20200312 0 8.61 8.61 7.21 7.27 12167 7.0217 down down correct
BELFB.US Bel Fuse Inc 20200312 0 7.41 7.84 7.27 7.725 61104 7.4187 up up correct
BFC.US Bank First Corporation 20200312 0 51.94 53.94 49.445 52.8 14519 51.2579 up up correct
BFI.US BurgerFi International Inc 20200312 0 10.55 10.56 10.55 10.55 3605 10.55
BFIIW.US BurgerFi International LLC 20200312 0 0.15 0.15 0.071 0.139 3513 0.139 down down correct
BFIN.US BankFinancial Corporation 20200312 0 8.89 9.64 8.06 8.14 46867 7.5479 down down correct
BFRA.US Biofrontera AG 20200312 0 8.35 8.35 8.35 8.35 286 8.3154
BFST.US Business First Bancshares Inc 20200312 0 16.72 17.63 15.1 15.11 96177 14.5219 down up incorrect
BGCP.US BGC Partners Inc 20200312 0 3.74 3.84 3.56 3.64 3701435 3.5742 down down correct
BGFDX.US BGFDX 20200312 0 21.99 21.99 21.99 21.99 0 20.4575
BGFLX.US BGFLX 20200312 0 21.96 21.96 21.96 21.96 0 20.3642
BGFTX.US BGFTX 20200312 0 21.92 21.92 21.92 21.92 0 20.4565
BGFV.US Big 5 Sporting Goods Corporation 20200312 0 1.64 1.64 1.36 1.38 449126 1.2194 down up incorrect
BGFVX.US BGFVX 20200312 0 22.88 22.88 22.88 22.88 0 21.7071
BGNE.US BeiGene Ltd 20200312 0 140.01 143.26 136.46 137.83 525150 137.83 down down correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20200312 0 0.745 0.7491 0.6602 0.7153 61538 0.7153 down down correct
BHF.US Brighthouse Financial Inc 20200312 0 22.83 22.83 19.21 19.94 2357878 19.94 down down correct
BHFAL.US Brighthouse Financial Inc 20200312 0 25 25 22.08 22.165 72100 20.0135 down down correct
BHFAP.US Brighthouse Financial Inc 20200312 0 25.04 25.04 22.6 23.56 115389 21.1771 down down correct
BHTG.US BioHiTech Global Inc 20200312 0 1.69 1.69 1.55 1.56 69802 1.56 down down correct
BIDU.US Baidu Inc 20200312 0 100.05 102.48 97.42 99 9414493 99 down down correct
BIIB.US Biogen Inc 20200312 0 280 285.42 266.01 268.88 2901039 268.88 down down correct
BILI.US Bilibili Inc 20200312 0 23.98 24.25 22.84 23.8 8105217 23.8 down down correct
BIMI.US BIMI International Medical Inc 20200312 0 3.22 3.35 2.82 2.86 284332 2.86 down down correct
BIOC.US Biocept Inc 20200312 0 0.333 0.345 0.3 0.3072 1273533 3.072 down down correct
BIOL.US BIOLASE Inc 20200312 0 0.58 0.58 0.501 0.52 56576 0.52 down down correct
BIOX.US Bioceres Crop Solutions Corp 20200312 0 4.9 5.007 4.469 4.469 6900 4.469 down up incorrect
BITF.US Bitfarms Ltd. Common Stock 20200312 0 0.44 0.495 0.38 0.43 131274 0.43 down down correct
BIVI.US BioVie Inc 20200312 0 2.55 2.6 2.55 2.5999 2274 2.5999 up up correct
BJRI.US BJ's Restaurants Inc 20200312 0 19.91 19.91 17.325 18.35 868326 18.35 down down correct
BKCC.US BlackRock Capital Investment Corporation 20200312 0 3.49 3.66 3.24 3.25 1396831 2.5557 down down correct
BKEP.US Blueknight Energy Partners L.P 20200312 0 0.8 0.82 0.6801 0.688 222659 0.5984 down down correct
BKEPP.US Blueknight Energy Partners L.P 20200312 0 4.39 4.76 3.72 4.74 77151 3.9359 up up correct
BKNG.US Booking Holdings Inc 20200312 0 1297 1369.99 1280 1280.4 1282208 1280.4 down down correct
BKR.US Baker Hughes Company 20200312 0 11.6 12.07 10.58 10.7 11141067 10.0263 down down correct
BKSC.US Bank of South Carolina Corporation 20200312 0 14.9 15.4718 14.9 15 4205 13.9771 up up correct
BKYI.US BIO 20200312 0 1.08 1.13 0.75 0.76 261997 6.08 down down correct
BL.US BlackLine Inc 20200312 0 58.29 58.56 52.02 54.23 1018822 54.23 down down correct
BLBD.US Blue Bird Corporation 20200312 0 14.36 14.5 13.73 14.35 238747 14.35 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20200312 0 2.25 2.25 2.25 2.25 0 2.25
BLCM.US Bellicum Pharmaceuticals Inc 20200312 0 6.45 6.7185 5.83 5.91 101266 5.91 down down correct
BLDE.US Blade Air Mobility Inc 20200312 0 9.9 9.9 9.7 9.899 10300 9.899 down down correct
BLDP.US Ballard Power Systems Inc 20200312 0 8 8.27 7.55 7.78 4791747 7.78 down down correct
BLFS.US BioLife Solutions Inc 20200312 0 11 11.05 7.37 8.64 1209141 8.64 down down correct
BLIN.US Bridgeline Digital Inc 20200312 0 0.81 0.81 0.7 0.7642 92215 0.7642 down down correct
BLKB.US Blackbaud Inc 20200312 0 57.3 59.5 53.48 54.63 721044 54.63 down down correct
BLMN.US Bloomin' Brands Inc 20200312 0 10.63 10.63 9.12 9.81 2591874 9.81 down down correct
BLNK.US Blink Charging Co 20200312 0 1.9 2 1.78 1.78 508652 1.78 down down correct
BLNKW.US BLNKW 20200312 0 0.76 0.76 0.6 0.6 77393 0.6 down down correct
BLPH.US Bellerophon Therapeutics Inc 20200312 0 5.74 5.74 5.2901 5.41 47042 5.41 down up incorrect
BLRX.US BioLineRx Ltd 20200312 0 1.5 1.6 1.3501 1.42 97589 1.42 down down correct
BLU.US BELLUS Health Inc 20200312 0 8.46 8.48 6.68 6.84 664338 6.84 down down correct
BLUCX.US Bluestone Community Development Fund 20200312 0 10.1 10.1 10.1 10.1 0 9.5765
BLUE.US bluebird bio Inc 20200312 0 55.9822 56.8218 48.6958 49.3755 1688319 31.9789 down down correct
BMRA.US Biomerica Inc 20200312 0 2.94 2.9685 2.53 2.54 62429 2.54 down down correct
BMRC.US Bank of Marin Bancorp 20200312 0 31.12 32 30 30.29 45948 28.8926 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20200312 0 82.01 83.76 76.71 76.72 3327725 76.72 down down correct
BMTC.US Bryn Mawr Bank Corporation 20200312 0 26.29 27.46 24.901 25.2 75986 23.8107 down down correct
BNFT.US Benefitfocus Inc 20200312 0 9.42 10.13 8.86 8.96 950109 8.96 down up incorrect
BNGO.US Bionano Genomics Inc 20200312 0 0.48 0.55 0.47 0.478 2176405 0.478 down down correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20200312 0 0.1095 0.1095 0.082 0.105 15595 0.105 down down correct
BNSO.US Bonso Electronics International Inc 20200312 0 2.43 2.5 2.38 2.4125 13588 2.4125 down up incorrect
BNTC.US Benitec Biopharma Inc 20200312 0 3.67 3.67 3.1489 3.48 6102 5.22 down down correct
BNTX.US BioNTech SE 20200312 0 28.99 30.395 28 28.55 184055 28.55 down down correct
BOCH.US Bank of Commerce Holdings 20200312 0 8.21 8.31 7.7 7.79 61083 7.478 down down correct
BOKF.US BOK Financial Corporation 20200312 0 44.33 47.56 42.29 42.36 752850 40.301 down down correct
BOMN.US Boston Omaha Corporation 20200312 0 16 16.565 14.79 15.02 125586 15.02 down down correct
BOOM.US DMC Global Inc 20200312 0 21.69 23.96 20.15 21.91 394896 21.7985 up down incorrect
BOSC.US B.O.S. Better Online Solutions Ltd 20200312 0 1.5949 1.79 1.5949 1.79 2561 1.79 up up correct
BOTJ.US Bank of the James Financial Group Inc 20200312 0 11.3662 11.3662 10.06 10.15 7291 8.8939 down up incorrect
BOXL.US Boxlight Corporation 20200312 0 0.55 0.591 0.44 0.46 700365 0.46 down down correct
BPMC.US Blueprint Medicines Corporation 20200312 0 48.41 51.75 46.82 48.64 1306785 48.64 up up correct
BPOP.US Popular Inc 20200312 0 36.3 37.83 33.26 33.53 1994382 31.4118 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20200312 0 24.72 24.72 23.61 23.75 18416 21.4986 down down correct
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20200312 0 24.93 25.42 24.54 25 24159 23.0606 up up correct
BPRN.US The Bank of Princeton 20200312 0 23.26 23.26 21 21.015 16913 20.2516 down up incorrect
BPTH.US Bio 20200312 0 4.5 4.6 4.01 4.11 106810 4.11 down up incorrect
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20200312 0 13.58 13.8 11.88 12 8020500 10.7727 down down correct
BPYPN.US Brookfield Property Partners L.P 20200312 0 16.45 17 14.75 15.42 50200 13.632 down down correct
BPYPO.US Brookfield Property Partners L.P 20200312 0 20.1 20.1 17.12 17.95 75200 15.6671 down up incorrect
BPYPP.US Brookfield Property Partners L.P 20200312 0 21.75 21.98 16.15 21.59 166200 19.1801 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20200312 0 0.22 0.22 0.165 0.195 248500 0.195 down up incorrect
BRID.US Bridgford Foods Corporation 20200312 0 15.05 16.39 14.45 14.5 38080 14.5 down up incorrect
BRKL.US Brookline Bancorp Inc 20200312 0 11.23 12.14 10.69 11.02 812441 10.3133 down down correct
BRKR.US Bruker Corporation 20200312 0 37.05 39.3 35.68 35.69 1595056 35.5188 down up incorrect
BRKS.US Brooks Automation Inc 20200312 0 28.5 30.46 27.82 28.05 764622 27.7977 down down correct
BROG.US Brooge Energy Limited 20200312 0 11.63 12.45 11.57 12.43 31814 12.43 up up correct
BROGW.US Brooge Energy Limited 20200312 0 0.82 0.94 0.8 0.9 40998 0.9 up up correct
BRP.US BRP Group Inc 20200312 0 13.37 14.16 13.01 13.2 238289 13.2 down down correct
BRPM.US B. Riley Principal 150 Merger Corp 20200312 0 7.05 7.05 5.85 5.86 402699 5.86 down down correct
BRQS.US Borqs Technologies Inc 20200312 0 1.94 8.4 1.806 4.06 97280 4.06 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20200312 0 0.0003 0.0004 0.0002 0.0003 47136540 1.2
BRY.US Berry Corporation 20200312 0 3.04 3.05 2.55 2.62 1366976 2.5453 down down correct
BSBK.US Bogota Financial Corp 20200312 0 8.19 8.19 7.71 7.71 70564 7.71 down down correct
BSET.US Bassett Furniture Industries Incorporated 20200312 0 7.5 7.58 6.79 6.89 106080 6.4438 down up incorrect
BSGM.US BioSig Technologies Inc 20200312 0 3 3.0981 2.9 2.92 231623 2.92 down down correct
BSQR.US BSQUARE Corporation 20200312 0 1.08 1.08 1 1.03 37681 1.03 down down correct
BSRR.US Sierra Bancorp 20200312 0 19 19.9111 16.5 16.79 77669 15.7257 down up incorrect
BSVN.US Bank7 Corp 20200312 0 10.3 10.3 7.03 7.57 22450 7.098 down down correct
BTAI.US BioXcel Therapeutics Inc 20200312 0 26.66 26.9999 20 21.07 1149490 21.07 down down correct
BTB.US Bit Brother Limited 20200312 0 0.408 0.408 0.3 0.34 180300 0.34 down down correct
BTBT.US Bit Digital Inc 20200312 0 0.4 0.4 0.4 0.4 0 0.4
BTCS.US BTCS Inc. Common Stock 20200312 0 0.0753 0.079 0.061 0.065 61989 0.65 down up incorrect
BTCY.US Biotricity Inc. Common Stock 20200312 0 1.11 1.25 0.81 1.07 79400 1.07 down up incorrect
BTRS.US BTRS Holdings Inc 20200312 0 9.95 10.13 9.75 10.03 26543 10.03 up up correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20200312 0 1.59 2 1.59 1.8 16594 3.6 up up correct
BUSE.US First Busey Corporation 20200312 0 17.27 17.27 14.46 15.94 436834 14.772 down down correct
BVXV.US BiondVax Pharmaceuticals Ltd 20200312 0 6.31 6.3136 5.2001 5.5 75484 5.5 down down correct
BWAY.US BrainsWay Ltd 20200312 0 7.14 7.2 6.95 7.15 24023 7.15 up up correct
BWB.US Bridgewater Bancshares Inc 20200312 0 10.15 10.48 9.88 9.94 156366 9.94 down down correct
BWEN.US Broadwind Inc 20200312 0 1.52 1.52 1.293 1.31 98391 1.31 down down correct
BWFG.US Bankwell Financial Group Inc 20200312 0 19.99 19.99 17.43 17.75 32729 16.8729 down up incorrect
BWMX.US Betterware de Mexico S.A.B. de C.V 20200312 0 7.88 9.1 7.88 9.1 6000 8.1758 up up correct
BXRX.US Baudax Bio Inc 20200312 0 4.41 4.89 4.2277 4.44 423013 4.44 up up correct
BYFC.US Broadway Financial Corporation 20200312 0 1.22 1.3494 1.15 1.3494 9783 1.3494 up up correct
BYND.US Beyond Meat Inc 20200312 0 72.5 76.11 68.85 74 7098971 74 up up correct
BYRN.US Byrna Technologies Inc 20200312 0 2.4 2.4 1.9 1.928 2710 1.928 down up incorrect
BYSI.US BeyondSpring Inc 20200312 0 10.77 11.2793 10.35 10.36 63136 10.36 down down correct
BZUN.US Baozun Inc 20200312 0 28.46 29.75 27.32 28.1 1722356 28.1 down down correct
CAAS.US China Automotive Systems Inc 20200312 0 1.6 1.9899 1.6 1.6 40035 1.6
CABA.US Cabaletta Bio Inc 20200312 0 10.5 10.5 8.91 8.91 50518 8.91 down down correct
CAC.US Camden National Corporation 20200312 0 32.37 33.98 30.72 30.87 80272 29.0084 down down correct
CACC.US Credit Acceptance Corporation 20200312 0 392.22 392.22 362.62 368.42 366546 368.42 down down correct
CADCX.US CADCX 20200312 0 24.44 24.44 24.44 24.44 0 22.1998
CADE.US PA 20200312 0 24.38 24.46 22.5 22.51 80277 20.532 down down correct
CADEX.US CADEX 20200312 0 24.47 24.47 24.47 24.47 0 22.337
CADFX.US CION Ares Diversified Credit Fund W 20200312 0 24.54 24.54 24.54 24.54 0 22.3105
CADUX.US CADUX 20200312 0 24.48 24.48 24.48 24.48 0 22.2518
CADWX.US CADWX 20200312 0 24.46 24.46 24.46 24.46 0 22.4649
CAKE.US The Cheesecake Factory Incorporated 20200312 0 23.07 23.07 19.5 21.48 3592664 21.48 down up incorrect
CALA.US Calithera Biosciences Inc 20200312 0 3.57 4.37 3.32 3.57 836829 3.57
CALB.US California BanCorp 20200312 0 15.5 15.5 15 15 400 15 down down correct
CALM.US Cal 20200312 0 33.22 33.22 30.74 30.95 788990 30.9221 down down correct
CAMP.US CalAmp Corp 20200312 0 5.6 5.9099 5.12 5.13 528195 5.13 down down correct
CAMT.US Camtek Ltd 20200312 0 8.38 8.6199 8.02 8.02 173541 8.02 down down correct
CAN.US Canaan Inc 20200312 0 3.45 3.56 3.39 3.51 442292 3.51 up up correct
CAPR.US Capricor Therapeutics Inc 20200312 0 0.989 1.06 0.88 1.04 145030 1.04 up up correct
CAR.US Avis Budget Group Inc 20200312 0 16.75 17.5 14.17 15.53 6386883 15.53 down up incorrect
CARA.US Cara Therapeutics Inc 20200312 0 12.1 12.25 11.01 11.04 858818 11.04 down down correct
CARE.US Carter Bankshares Inc 20200312 0 12.33 12.6 11 11.26 88500 11.26 down down correct
CARG.US CarGurus Inc 20200312 0 19.4 19.84 17.45 18.27 2932748 18.27 down down correct
CARV.US Carver Bancorp Inc 20200312 0 1.8828 1.8828 1.5 1.81 13914 1.81 down down correct
CASA.US Casa Systems Inc 20200312 0 2.05 2.11 1.87 1.93 806055 1.93 down down correct
CASH.US Meta Financial Group Inc 20200312 0 23.71 24.78 21.99 22.34 901602 22.111 down down correct
CASI.US CASI Pharmaceuticals Inc 20200312 0 1.43 1.72 1.15 1.48 427520 1.48 up up correct
CASS.US Cass Information Systems Inc 20200312 0 35.99 38.085 35.03 35.37 109530 33.8318 down down correct
CASY.US Casey's General Stores Inc 20200312 0 152.34 154.72 144.39 145.64 766567 143.7915 down down correct
CATB.US Catabasis Pharmaceuticals Inc 20200312 0 4.1 4.3 3.81 3.95 285795 23.7 down down correct
CATC.US Cambridge Bancorp 20200312 0 55.58 55.58 51.315 54 20375 51.0732 down down correct
CATY.US Cathay General Bancorp 20200312 0 21.67 22.63 19.965 20.02 1239925 18.905 down down correct
CBAN.US Colony Bankcorp Inc 20200312 0 12.1 12.69 11.04 12.2 19405 11.5948 up up correct
CBAT.US CBAK Energy Technology Inc 20200312 0 0.4 0.4105 0.4 0.4 52661 0.4
CBAY.US CymaBay Therapeutics Inc 20200312 0 1.45 1.53 1.385 1.41 2508320 1.41 down down correct
CBFV.US CB Financial Services Inc 20200312 0 22 23.05 21.39 22.86 22234 21.174 up up correct
CBIO.US Catalyst Biosciences Inc 20200312 0 4.48 4.6362 3.67 3.67 497511 3.67 down down correct
CBLI.US Cleveland BioLabs Inc 20200312 0 3.28 3.35 2.66 2.82 346464 2.82 down down correct
CBMB.US CBM Bancorp Inc 20200312 0 11.42 11.42 10.61 10.6499 23243 9.5238 down down correct
CBNK.US Capital Bancorp Inc 20200312 0 11.35 11.36 9.19 9.24 19909 9.2028 down down correct
CBOE.US Cboe Global Markets Inc 20200312 0 98.97 102 90.22 93.47 1855242 91.2033 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20200312 0 97.87 101.72 88 93.53 1417466 89.6514 down up incorrect
CBSH.US Commerce Bancshares Inc 20200312 0 50.42 53.22 48.19 50.58 1429323 44.6337 up up correct
CBTX.US CBTX Inc 20200312 0 18.78 19.6725 17.03 17.36 124233 16.7726 down down correct
CCAP.US Crescent Capital BDC Inc 20200312 0 13.25 13.427 12.5 12.715 46700 10.3797 down down correct
CCB.US Coastal Financial Corporation 20200312 0 14.5 14.5 11.988 12.52 17306 12.52 down up incorrect
CCBG.US Capital City Bank Group Inc 20200312 0 19.74 20.59 18.8 19.355 73223 18.523 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20200312 0 15.96 16.19 13.66 13.85 524063 12.0228 down down correct
CCEL.US Cryo 20200312 0 7.23 7.49 7 7.2 8000 7.2 down down correct
CCEP.US Coca 20200312 0 43.07 43.44 37.2 39.47 2620853 37.343 down down correct
CCLFX.US CCLFX 20200312 0 10.06 10.06 10.06 10.06 0 8.8334
CCLP.US CSI Compressco LP 20200312 0 0.9 0.9 0.76 0.8199 232444 0.7688 down down correct
CCMP.US CMC Materials Inc 20200312 0 104.48 110.04 98.01 98.09 468765 95.5647 down down correct
CCNC.US Code Chain New Continent Limited 20200312 0 1.1 1.17 1.02 1.05 12008 1.05 down down correct
CCNE.US CNB Financial Corporation 20200312 0 18.41 19.55 17.25 17.63 50098 16.6767 down down correct
CCOI.US Cogent Communications Holdings Inc 20200312 0 77.82 83.22 73.43 77.36 532157 71.6712 down down correct
CCRN.US Cross Country Healthcare Inc 20200312 0 7.46 7.5502 6.43 6.43 320050 6.43 down down correct
CCXI.US ChemoCentryx Inc 20200312 0 38.69 45.62 37.0001 39.09 1422787 39.09 up up correct
CDEV.US Centennial Resource Development Inc 20200312 0 0.4411 0.655 0.41 0.6149 14109600 0.6149 up up correct
CDK.US CDK Global Inc 20200312 0 37.87 39.91 37.14 38.12 1891235 37.2417 up up correct
CDLX.US Cardlytics Inc 20200312 0 39.04 46.53 38.08 43.48 1207202 43.48 up up correct
CDMO.US Avid Bioservices Inc 20200312 0 4.01 4.25 3.8101 3.94 896714 3.94 down down correct
CDNA.US CareDx Inc 20200312 0 17.4 18.09 15.36 17.005 1500993 17.005 down down correct
CDNS.US Cadence Design Systems Inc 20200312 0 58.06 62.64 56.82 56.94 4756622 56.94 down down correct
CDTX.US Cidara Therapeutics Inc 20200312 0 2.27 2.34 2.02 2.12 415662 2.12 down up incorrect
CDW.US CDW Corporation 20200312 0 96.01 101.38 91.25 91.47 2756277 89.7055 down down correct
CDXC.US ChromaDex Corporation 20200312 0 3.59 3.61 3.08 3.32 996495 3.32 down down correct
CDXS.US Codexis Inc 20200312 0 9.31 9.85 8.77 9.04 764297 9.04 down down correct
CDZI.US Cadiz Inc 20200312 0 9.82 10.46 9.82 10.04 207630 10.04 up up correct
CECE.US CECO Environmental Corp 20200312 0 5.02 5.27 4.68 4.71 168836 4.71 down up incorrect
CEDAX.US CEDAX 20200312 0 23.32 23.32 23.32 23.32 0 22.2559
CEDIX.US Destra International & Event 20200312 0 23.33 23.33 23.33 23.33 0 21.7786
CEDLX.US CEDLX 20200312 0 23.31 23.31 23.31 23.31 0 22.3182
CEDTX.US CEDTX 20200312 0 23.3 23.3 23.3 23.3 0 22.3627
CELC.US Celcuity Inc 20200312 0 7.84 7.84 6.19 6.73 25076 6.73 down down correct
CELH.US Celsius Holdings Inc 20200312 0 4.76 5.25 4.6 5.12 583653 5.12 up down incorrect
CELU.US Celularity Inc 20200312 0 9.9 9.9 9.8 9.8 565400 9.8 down down correct
CEMI.US Chembio Diagnostics Inc 20200312 0 4.19 4.36 2.72 2.8 1508082 2.8 down down correct
CENT.US Central Garden & Pet Company 20200312 0 24.95 26.52 24.22 25.35 179493 25.35 up down incorrect
CENTA.US Central Garden & Pet Company 20200312 0 23.67 25.51 23.02 24.27 544546 24.27 up up correct
CENX.US Century Aluminum Company 20200312 0 4.47 5.1 4.31 5.06 1626520 5.06 up up correct
CERC.US Cerecor Inc 20200312 0 1.78 2.36 1.78 2.04 186470 2.04 up up correct
CERN.US Cerner Corporation 20200312 0 65.01 68.09 64.535 64.68 4706983 63.2285 down down correct
CERS.US Cerus Corporation 20200312 0 4.42 4.52 3.93 4.03 1937207 4.03 down down correct
CETX.US Cemtrex Inc 20200312 0 0.79 0.8 0.6 0.7551 707079 0.7551 down down correct
CETXP.US Cemtrex Inc 20200312 0 1.87 1.87 1.45 1.45 524 1.3152 down down correct
CETXW.US Cemtrex Inc. Series 1 Warrant 20200312 0 0.014 0.014 0.014 0.014 1110 0.014
CEVA.US CEVA Inc 20200312 0 24.9 25.45 22.2201 22.24 217895 22.24 down down correct
CFB.US CrossFirst Bankshares Inc 20200312 0 8.5 8.59 7.94 8.11 294026 8.11 down up incorrect
CFBK.US CF Bankshares Inc 20200312 0 11.41 11.6638 11.4 11.4 5174 11.298 down down correct
CFFI.US C&F Financial Corporation 20200312 0 33.05 33.14 29.71 31.84 16994 29.8459 down down correct
CFFN.US Capitol Federal Financial Inc 20200312 0 11.38 11.68 10.715 11.06 920485 10.2103 down up incorrect
CFMS.US Conformis Inc 20200312 0 0.6688 0.73 0.6501 0.6945 547407 0.6945 up up correct
CFRX.US ContraFect Corporation 20200312 0 6.51 6.8 5.31 5.5 260482 5.5 down down correct
CG.US The Carlyle Group Inc 20200312 0 20.27 21.59 18.91 20.76 4618447 19.7413 up up correct
CGBD.US TCG BDC Inc 20200312 0 10.35 10.71 9.74 9.76 891123 7.5454 down up incorrect
CGC.US Canopy Growth Corporation 20200312 0 11.91 12.48 10.87 10.92 9873341 10.92 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20200312 0 22.5 22.5 22.5 22.5 0 20.408
CGEN.US Compugen Ltd 20200312 0 8.25 8.53 6.93 8.51 5783158 8.51 up up correct
CGNX.US Cognex Corporation 20200312 0 36.17 40.4 35.2 38.99 2449824 37.7537 up up correct
CGO.US Calamos Global Total Return Fund 20200312 0 9.37 9.37 8.11 8.11 82887 6.9718 down down correct
CGRN.US Capstone Green Energy Corporation 20200312 0 2 2.07 1.9 2 262795 2
CHCI.US Comstock Holding Companies Inc 20200312 0 1.7462 1.77 1.6 1.6806 9118 1.6806 down down correct
CHCO.US City Holding Company 20200312 0 58.8 62.3 55.22 57.22 150183 53.9874 down down correct
CHDN.US Churchill Downs Incorporated 20200312 0 87.78 92.2 76.6 77.03 1225628 76.5286 down up incorrect
CHEF.US The Chefs' Warehouse Inc 20200312 0 19.68 19.8053 16.45 16.95 502176 16.95 down down correct
CHEK.US Check 20200312 0 1.3 1.3181 1.2 1.3 83292 1.3
CHI.US Calamos Convertible Opportunities and Income Fund 20200312 0 8.24 8.24 7.5 7.59 1337602 6.5919 down down correct
CHKP.US Check Point Software Technologies Ltd 20200312 0 86.13 86.2 80.06 82.05 3532748 82.05 down up incorrect
CHMG.US Chemung Financial Corporation 20200312 0 26.8 26.8 23.75 23.75 17921 22.2799 down down correct
CHNG.US Change Healthcare Inc 20200312 0 10.26 10.75 9.5 10.11 12817043 10.11 down down correct
CHNGU.US Change Healthcare Inc 20200312 0 43.78 44.052 41.96 42.28 101500 38.8647 down down correct
CHNR.US China Natural Resources Inc 20200312 0 0.69 0.7222 0.69 0.6989 13715 0.6989 up up correct
CHPM.US CHP Merger Corp 20200312 0 9.8 9.8 9.7 9.795 312705 9.795 down down correct
CHPMU.US CHP Merger Corp 20200312 0 10.5 10.5 10.15 10.15 6375 10.15 down down correct
CHRS.US Coherus BioSciences Inc 20200312 0 14.22 15.22 13.14 14.45 2542848 14.45 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20200312 0 60.54 62.96 57.25 60.11 3143080 57.8214 down down correct
CHSCL.US CHS Inc 20200312 0 26.9 26.9 25 25.09 91633 21.9742 down down correct
CHSCM.US CHS Inc 20200312 0 25 25.4566 22.57 24.5 83337 21.6196 down up incorrect
CHSCN.US CHS Inc 20200312 0 25.36 26.07 24.5 25 47202 21.9213 down down correct
CHSCO.US CHS Inc 20200312 0 26.59 26.6792 25.1 25.35 92858 22.0291 down down correct
CHSCP.US CHS Inc 20200312 0 28.1 28.24 26.75 27.11 59772 23.7025 down down correct
CHTR.US Charter Communications Inc 20200312 0 434 446.74 421.86 427.54 3459204 427.54 down down correct
CHUY.US Chuy's Holdings Inc 20200312 0 15.47 16 14.48 14.48 263944 14.48 down down correct
CHW.US Calamos Global Dynamic Income Fund 20200312 0 6.32 6.43 5.23 5.52 879482 4.694 down down correct
CHX.US ChampionX Corporation 20200312 0 7.45 7.45 6.51 6.65 2169663 6.65 down down correct
CHY.US Calamos Convertible and High Income Fund 20200312 0 8.34 8.46 7.76 8.03 901719 6.9742 down down correct
CIDM.US Cinedigm Corp 20200312 0 0.3518 0.391 0.3 0.3481 100845 0.3481 down down correct
CIGI.US Colliers International Group Inc 20200312 0 67.25 68.12 63.06 63.14 155433 63.02 down down correct
CIH.US China Index Holdings Limited 20200312 0 1.92 2.37 1.92 2.37 146162 2.37 up up correct
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20200312 0 0.02 0.02 0.02 0.02 0 0.02
CINF.US Cincinnati Financial Corporation 20200312 0 83.06 85.14 79.35 80.56 1276218 76.2835 down up incorrect
CIVB.US Civista Bancshares Inc 20200312 0 14.24 14.6154 13.1 13.57 161101 12.9554 down down correct
CIZN.US Citizens Holding Company 20200312 0 19.75 19.95 19.1 19.95 7223 18.1647 up up correct
CJJD.US China Jo 20200312 0 1.58 1.63 1.43 1.43 355702 1.43 down down correct
CKPT.US Checkpoint Therapeutics Inc 20200312 0 1.21 1.22 1.06 1.11 136446 1.11 down down correct
CLAR.US Clarus Corporation 20200312 0 9.6961 9.9754 9.1474 9.327 185977 9.2345 down down correct
CLBK.US Columbia Financial Inc 20200312 0 13.44 14.09 12.88 12.99 430867 12.99 down down correct
CLBS.US Caladrius Biosciences Inc 20200312 0 2.2 2.336 2 2.015 20274 2.015 down down correct
CLDB.US Cortland Bancorp 20200312 0 19.8 19.8 19.31 19.55 5805 18.5848 down up incorrect
CLDX.US Celldex Therapeutics Inc 20200312 0 1.93 1.99 1.6482 1.7 316267 1.7 down up incorrect
CLFD.US Clearfield Inc 20200312 0 9.89 10.03 9.03 9.135 46415 9.135 down up incorrect
CLGN.US CollPlant Biotechnologies Ltd 20200312 0 9.5 10 9 9.55 38613 9.55 up down incorrect
CLIR.US ClearSign Technologies Corporation 20200312 0 0.7 0.7 0.6 0.69 89605 0.69 down down correct
CLLS.US Cellectis S.A 20200312 0 10.43 10.52 9.63 9.95 206464 9.95 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20200312 0 2.05 2.05 1.79 1.89 440028 1.89 down down correct
CLNE.US Clean Energy Fuels Corp 20200312 0 1.29 1.32 1.05 1.08 3152945 1.08 down down correct
CLNN.US Clene Inc 20200312 0 10.51 10.51 10.45 10.45 92000 10.45 down down correct
CLPS.US CLPS Incorporation 20200312 0 1.72 1.95 1.65 1.865 32878 1.865 up up correct
CLPT.US ClearPoint Neuro Inc 20200312 0 4.02 4.4 3.94 4.03 87500 4.03 up up correct
CLRB.US Cellectar Biosciences Inc 20200312 0 1.68 1.69 1.53 1.68 115374 1.68
CLRO.US ClearOne Inc 20200312 0 2.41 2.425 2.0191 2.113 43674 2.113 down down correct
CLSD.US Clearside Biomedical Inc 20200312 0 1.8 2.4 1.77 1.92 1007801 1.92 up down incorrect
CLSK.US CleanSpark Inc 20200312 0 1.32 1.65 1.0846 1.63 100050 1.63 up down incorrect
CLSN.US Celsion Corporation 20200312 0 0.85 0.9994 0.85 0.9501 285027 0.9501 up up correct
CLVS.US Clovis Oncology Inc 20200312 0 5.5 5.89 4.9 4.94 6599446 4.94 down up incorrect
CLWT.US Euro Tech Holdings Company Limited 20200312 0 1.2657 1.326 1.2657 1.272 31465 0.8211 up up correct
CLXT.US Calyxt Inc 20200312 0 3.16 3.49 2.9101 3.01 137091 3.01 down down correct
CMBM.US Cambium Networks Corporation 20200312 0 4.47 4.5 4.19 4.24 27467 4.24 down down correct
CMCO.US Columbus McKinnon Corporation 20200312 0 25.3 26.685 24.51 24.51 141834 24.2472 down down correct
CMCSA.US Comcast Corporation 20200312 0 35.58 37.85 34.44 34.94 63254520 33.7282 down up incorrect
CMCT.US CIM Commercial Trust Corporation 20200312 0 10.9 10.97 8.56 9.57 108667 9.042 down down correct
CME.US CME Group Inc 20200312 0 178.41 187.85 171.25 172.31 4187546 162.3812 down down correct
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20200312 0 10.15 10.22 8.51 9.26 3637900 9.26 down down correct
CMII.US CM Life Sciences II Inc 20200312 0 0.036 0.036 0.036 0.036 100000 0.036
CMLS.US Cumulus Media Inc 20200312 0 6.59 6.83 4.95 4.96 201050 4.96 down down correct
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20200312 0 0.1 0.1 0.1 0.1 0 0.1
CMMB.US Chemomab Therapeutics Ltd 20200312 0 14.08 14.2128 9.6 10.4 1423 10.4 down down correct
CMPR.US Cimpress plc 20200312 0 84.98 84.98 74.17 74.29 523921 74.29 down down correct
CMRX.US Chimerix Inc 20200312 0 1.44 1.5 1.32 1.41 828717 1.41 down down correct
CMTL.US Comtech Telecommunications Corp 20200312 0 18.77 19.175 17.55 17.79 394153 17.165 down down correct
CNBKA.US Century Bancorp Inc 20200312 0 55.81 60.9959 55.81 57.48 26913 56.7465 up up correct
CNCE.US Concert Pharmaceuticals Inc 20200312 0 7.52 8.8 7.19 7.85 257504 7.85 up up correct
CNDT.US Conduent Incorporated 20200312 0 2.1 2.19 1.82 1.89 3227803 1.89 down down correct
CNET.US ZW Data Action Technologies Inc 20200312 0 0.83 0.8525 0.7 0.72 184090 0.72 down down correct
CNFR.US Conifer Holdings Inc 20200312 0 3.01 3.01 2.95 2.95 1602 2.95 down up incorrect
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20200312 0 17.8 17.8 15.51 17.1 3210 14.9795 down down correct
CNNB.US Cincinnati Bancorp Inc 20200312 0 9 9.2035 8.43 8.937 30146 8.937 down up incorrect
CNOB.US ConnectOne Bancorp Inc 20200312 0 15.74 15.96 14.5 14.51 415965 14.036 down down correct
CNRLX.US CNRLX 20200312 0 10.9 10.9 10.9 10.9 0 10.9
CNROX.US CNROX 20200312 0 9.2 9.2 9.2 9.2 0 7.6952
CNSL.US Consolidated Communications Holdings Inc 20200312 0 5.59 5.94 5.195 5.38 835443 5.38 down down correct
CNSP.US CNS Pharmaceuticals Inc 20200312 0 2.8 2.95 2.16 2.21 77830 2.21 down down correct
CNTG.US Centogene N.V 20200312 0 17.5448 17.5448 15 17.25 22941 17.25 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20200312 0 256 256 256 256 600 256
CNTY.US Century Casinos Inc 20200312 0 4.07 4.2 3.5 3.51 222778 3.51 down down correct
CNXN.US PC Connection Inc 20200312 0 35.89 36.215 31.91 32.3 195949 31.4543 down down correct
COCP.US Cocrystal Pharma Inc 20200312 0 1.29 1.3 0.89 1 6533633 1 down down correct
CODA.US Coda Octopus Group Inc 20200312 0 5.47 5.78 5.22 5.62 120384 5.62 up up correct
CODX.US Co 20200312 0 15.9 16.1 11.11 11.76 26357980 11.76 down up incorrect
COFS.US ChoiceOne Financial Services Inc 20200312 0 28.1 28.1 27.58 27.58 4860 26.0523 down up incorrect
COGT.US Cogent Biosciences Inc 20200312 0 0.35 0.3994 0.31 0.34 110710 1.36 down down correct
COHR.US Coherent Inc 20200312 0 108 114.066 100.76 105.93 286453 105.93 down down correct
COHU.US Cohu Inc 20200312 0 15.24 15.27 13.49 13.52 274975 13.52 down down correct
COKE.US Coca 20200312 0 195 204.9999 188.807 203.53 104208 202.2646 up up correct
COLB.US Columbia Banking System Inc 20200312 0 25.72 28.29 25 26.57 701863 24.9934 up up correct
COLL.US Collegium Pharmaceutical Inc 20200312 0 16.31 16.31 14.95 14.99 571539 14.99 down down correct
COLM.US Columbia Sportswear Company 20200312 0 64.84 67.93 63.42 64.28 665684 63.6404 down down correct
COMM.US CommScope Holding Company Inc 20200312 0 6.89 7.045 5.76 6.67 8695583 6.4801 down up incorrect
COMS.US COMSovereign Holding Corp 20200312 0 1.14 1.14 0.976 1 1564 3 down down correct
CONE.US CyrusOne Inc 20200312 0 52.32 53.01 48.12 49.74 2422309 47.2149 down down correct
CONN.US Conn's Inc 20200312 0 5 5.095 4.51 4.55 1510629 4.55 down down correct
COOP.US Mr. Cooper Group Inc 20200312 0 8.46 8.54 7.7 7.99 1374392 7.99 down down correct
CORE.US Core 20200312 0 23.63 25.82 22.401 23.53 566355 22.92 down up incorrect
CORT.US Corcept Therapeutics Incorporated 20200312 0 10.38 11 9.99 10.48 1573070 10.48 up up correct
COST.US Costco Wholesale Corporation 20200312 0 280.44 295.625 276.34 279.85 7307637 268.9283 down down correct
COUP.US Coupa Software Incorporated 20200312 0 105 120 99.01 115.72 3868620 115.72 up up correct
COWN.US Cowen Inc 20200312 0 10.84 11.26 9.79 9.84 365178 9.656 down down correct
COWNL.US Cowen Group Inc 20200312 0 22.51 22.6226 18.53 19.55 40462 17.2202 down down correct
CPAA.US Conyers Park III Acquisition Corp. Class A Common Stock 20200312 0 11 11 11 11 202 11
CPHC.US Canterbury Park Holding Corporation 20200312 0 13.01 13.01 11 11.0001 6417 11.0001 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20200312 0 3.47 3.94 3.47 3.94 1135 3.94 up up correct
CPLP.US Capital Product Partners L.P 20200312 0 8.05 8.06 7.17 7.6 317189 6.8325 down down correct
CPRDX.US CPRDX 20200312 0 10.11 10.11 10.11 10.11 0 9.2068
CPREX.US CPREX 20200312 0 10.11 10.11 10.11 10.11 0 9.1654
CPRSX.US CPRSX 20200312 0 10.09 10.09 10.09 10.09 0 9.3023
CPRT.US Copart Inc 20200312 0 71.06 73.91 68.76 68.85 4267636 68.85 down down correct
CPRTX.US CPRTX 20200312 0 10.1 10.1 10.1 10.1 0 9.2837
CPRX.US Catalyst Pharmaceuticals Inc 20200312 0 3.35 3.36 2.88 2.93 3164971 2.93 down down correct
CPSH.US CPS Technologies Corporation 20200312 0 1.18 1.2605 1.18 1.2 38028 1.2 up up correct
CPSI.US Computer Programs and Systems Inc 20200312 0 23.43 23.76 20.7 21.4 169338 21.2244 down down correct
CPSS.US Consumer Portfolio Services Inc 20200312 0 2.75 2.98 2.75 2.95 14867 2.95 up up correct
CPTAG.US Capitala Finance Corp 20200312 0 22.75 22.75 15.61 18 41330 16.1152 down down correct
CPTAL.US Capitala Finance Corp 20200312 0 23.4 23.4 20.81 20.81 27186 18.5483 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20200312 0 14.24 16.1 9.84 14.04 340100 12.1634 down down correct
CRAI.US CRA International Inc 20200312 0 44.73 46.585 44.06 44.49 70986 43.1978 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20200312 0 3.5 4.11 3.5 3.81 1551534 3.81 up down incorrect
CRDF.US Cardiff Oncology Inc 20200312 0 0.99 1.085 0.9 0.9602 255439 0.9602 down up incorrect
CRDFX.US CRDFX 20200312 0 22.5 22.5 22.5 22.5 0 20.4108
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20200312 0 22.5 22.5 22.5 22.5 0 20.075
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20200312 0 2.5 2.95 2 2.81 105823 2.81 up up correct
CRDLX.US CRDLX 20200312 0 22.49 22.49 22.49 22.49 0 20.3983
CRDTX.US Griffin Inst Access Credit Fund CL A 20200312 0 22.5 22.5 22.5 22.5 0 20.4087
CREDX.US CREDX 20200312 0 9.32 9.32 9.32 9.32 0 8.9111
CREG.US China Recycling Energy Corporation 20200312 0 0.27 0.27 0.2305 0.238 36396 2.38 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20200312 0 3.77 3.9 3.62 3.78 484520 3.78 up up correct
CREX.US Creative Realities Inc 20200312 0 1.263 1.28 1.19 1.1918 9876 1.1918 down down correct
CRIS.US Curis Inc 20200312 0 1.09 1.09 0.85 1.01 213268 1.01 down down correct
CRMD.US CorMedix Inc 20200312 0 4.58 4.6 3.64 3.86 987303 3.86 down down correct
CRMT.US America's Car 20200312 0 85.71 86.45 74.92 74.92 158613 74.92 down down correct
CRNC.US Cerence Inc 20200312 0 17.5 17.5413 15.78 16.51 959449 16.51 down down correct
CRNT.US Ceragon Networks Ltd 20200312 0 1.35 1.4 1.1316 1.23 2217510 1.23 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20200312 0 14.55 14.55 12.78 13.19 79426 13.19 down up incorrect
CRON.US Cronos Group Inc 20200312 0 4.9 5.06 4.43 4.52 7308406 4.52 down down correct
CROX.US Crocs Inc 20200312 0 18.86 20.895 17.39 18.16 2351962 18.16 down down correct
CRSP.US CRISPR Therapeutics AG 20200312 0 39.99 41.61 38 38.12 1487504 38.12 down down correct
CRTD.US Creatd Inc 20200312 0 9.9 9.9 9.9 9.9 758 9.9
CRTO.US Criteo S.A 20200312 0 9 9.14 7.9 8.01 984475 8.01 down down correct
CRTX.US Cortexyme Inc 20200312 0 34.55 35.84 29 29.01 222372 29.01 down down correct
CRUS.US Cirrus Logic Inc 20200312 0 58.64 60.55 53.11 53.39 1111940 53.39 down down correct
CRVL.US CorVel Corporation 20200312 0 60.92 63.16 57.23 57.525 74502 57.525 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20200312 0 2.5 2.6 2.42 2.47 155224 2.47 down up incorrect
CRWD.US CrowdStrike Holdings Inc 20200312 0 38.6 40.2 35.98 37.82 6636462 37.82 down down correct
CRWS.US Crown Crafts Inc 20200312 0 5 5 4.46 4.835 27873 4.2233 down down correct
CSBR.US Champions Oncology Inc 20200312 0 4.8 4.8 4.125 4.19 20554 4.19 down down correct
CSCO.US Cisco Systems Inc 20200312 0 34.5 35.82 33 33.2 51855312 31.4137 down down correct
CSCW.US Color Star Technology Co. Ltd 20200312 0 0.8601 1.2147 0.8601 1.02 236539 1.02 up up correct
CSGP.US CoStar Group Inc 20200312 0 625 670 600.35 612.93 534323 61.293 down down correct
CSGS.US CSG Systems International Inc 20200312 0 38.28 39.93 37.195 38.3 676794 36.8942 up up correct
CSII.US Cardiovascular Systems Inc 20200312 0 34.51 34.86 31.75 32.08 344286 32.08 down down correct
CSIQ.US Canadian Solar Inc 20200312 0 15.95 17.1 15.88 16.28 1026154 16.28 up up correct
CSPI.US CSP Inc 20200312 0 9.17 9.3495 8.55 9.3495 11611 9.3495 up up correct
CSQ.US Calamos Strategic Total Return Fund 20200312 0 10.91 11.07 9.28 9.32 1366699 8.1354 down down correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20200312 0 7.246 7.6 6.71 6.72 46292 6.6228 down down correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20200312 0 24 24 22.532 22.66 22101 19.0966 down down correct
CSTE.US Caesarstone Ltd 20200312 0 8.73 9.08 8.12 8.31 152055 8.0403 down down correct
CSTL.US Castle Biosciences Inc 20200312 0 27.48 30.11 25.65 25.65 146890 25.65 down down correct
CSTR.US Capstar Financial Holdings Inc 20200312 0 10.34 10.87 9.79 10.21 92627 9.9486 down down correct
CSWC.US Capital Southwest Corporation 20200312 0 14.61 14.82 12.49 12.51 443370 9.8103 down down correct
CSWI.US CSW Industrials Inc 20200312 0 65.41 66.98 62 62.04 132932 61.4095 down down correct
CSX.US CSX Corporation 20200312 0 53.55 56.4 51.88 53.41 12256734 17.4334 down down correct
CTAS.US Cintas Corporation 20200312 0 231.98 236.018 214.24 225.69 1942683 221.3485 down down correct
CTBI.US Community Trust Bancorp Inc 20200312 0 31.74 33.3678 28.96 29.4 92811 27.3738 down down correct
CTG.US Computer Task Group Incorporated 20200312 0 4.72 4.7947 4.25 4.4 53309 4.4 down down correct
CTHR.US Charles & Colvard Ltd 20200312 0 0.74 0.7596 0.6752 0.68 360113 0.68 down down correct
CTIB.US Yunhong CTI Ltd 20200312 0 0.7601 0.9679 0.7581 0.8685 27812 0.8685 up up correct
CTIC.US CTI BioPharma Corp 20200312 0 0.86 0.8998 0.81 0.83 405431 0.83 down down correct
CTLP.US Cantaloupe Inc 20200312 0 6.71 6.71 5.5 6 255989 6 down down correct
CTMX.US CytomX Therapeutics Inc 20200312 0 5.53 5.55 4.8101 5 578624 5 down down correct
CTRE.US CareTrust REIT Inc 20200312 0 15.81 15.81 13.33 13.51 1977991 12.3312 down down correct
CTRM.US Castor Maritime Inc 20200312 0 0.7129 0.7499 0.6582 0.724 25859 7.24 up up correct
CTRN.US Citi Trends Inc 20200312 0 13.23 13.31 12.14 12.21 96019 12.21 down up incorrect
CTSH.US Cognizant Technology Solutions Corporation 20200312 0 49.69 52.23 47.75 48.98 7702013 47.8686 down down correct
CTSO.US Cytosorbents Corporation 20200312 0 4.31 5.3 4.0128 4.025 1161732 4.025 down down correct
CTXR.US Citius Pharmaceuticals Inc 20200312 0 0.57 0.594 0.52 0.5351 824881 0.5351 down down correct
CTXRW.US Citius Pharmaceuticals Inc. Warrant 20200312 0 0.3 0.3256 0.28 0.2817 3937 0.2817 down down correct
CTXS.US Citrix Systems Inc 20200312 0 110.01 113.69 103.81 105.06 3493121 102.7966 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20200312 0 4.198 4.3945 4.136 4.2187 31485 2.8714 up up correct
CUE.US Cue Biopharma Inc 20200312 0 14.75 15 12.03 12.51 427292 12.51 down up incorrect
CUEN.US Cuentas Inc 20200312 0 2 2 2 2 320 5
CULL.US Cullman Bancorp Inc. Common Stock 20200312 0 26.5 26.5 25 25 300 25 down down correct
CURI.US CuriosityStream Inc 20200312 0 9.86 10 9.75 9.75 31410 9.75 down down correct
CUTR.US Cutera Inc 20200312 0 17.29 18.14 16.35 16.49 211065 16.49 down down correct
CVBF.US CVB Financial Corp 20200312 0 15.33 16.6 14.915 15.14 1500070 14.1932 down down correct
CVCO.US Cavco Industries Inc 20200312 0 163.88 169.92 137.58 137.78 133504 137.78 down down correct
CVCY.US Central Valley Community Bancorp 20200312 0 13.07 14.98 13.07 13.41 41405 12.8042 up up correct
CVET.US Covetrus Inc 20200312 0 8.41 8.97 7.45 7.53 2004985 7.53 down up incorrect
CVGI.US Commercial Vehicle Group Inc 20200312 0 2.79 3.231 2.71 2.99 459530 2.99 up up correct
CVGW.US Calavo Growers Inc 20200312 0 51.07 53.2 48.31 53.1 466702 50.8478 up up correct
CVLG.US Covenant Logistics Group Inc 20200312 0 10.1 10.63 9.845 9.93 171937 9.93 down down correct
CVLT.US Commvault Systems Inc 20200312 0 33.66 34.62 31.0301 31.81 1242102 31.81 down down correct
CVLY.US Codorus Valley Bancorp Inc 20200312 0 16.46 17.03 15.55 16.01 23788 15.1456 down down correct
CVV.US CVD Equipment Corporation 20200312 0 3.1305 3.1305 2.8 2.8455 47469 2.8455 down up incorrect
CWBC.US Community West Bancshares 20200312 0 7.7438 7.7456 7.7438 7.7456 523 7.4316 up down incorrect
CWBR.US CohBar Inc 20200312 0 1.61 1.689 1.43 1.46 77953 1.46 down down correct
CWCO.US Consolidated Water Co. Ltd 20200312 0 15 15.893 13.6 15.34 183126 14.6325 up down incorrect
CWST.US Casella Waste Systems Inc 20200312 0 43.59 44.61 42.0039 43.43 609237 43.43 down down correct
CXDC.US China XD Plastics Company Limited 20200312 0 1.09 1.09 1 1.03 83371 1.03 down up incorrect
CXDO.US Crexendo Inc 20200312 0 4.35 4.4 4.25 4.25 3400 4.25 down down correct
CYAD.US Celyad Oncology SA 20200312 0 7.05 7.09 6.31 6.655 23689 6.655 down up incorrect
CYAN.US Cyanotech Corporation 20200312 0 1.91 2.32 1.9 2.24 5095 2.24 up down incorrect
CYBE.US CyberOptics Corporation 20200312 0 15.68 15.845 14.72 15.02 50157 15.02 down up incorrect
CYBR.US CyberArk Software Ltd 20200312 0 79.42 86.322 77.79 78.6 969401 78.6 down down correct
CYCC.US Cyclacel Pharmaceuticals Inc 20200312 0 0.57 0.574 0.45 0.4799 11720 9.598 down down correct
CYCN.US Cyclerion Therapeutics Inc 20200312 0 2.63 2.7667 2.0769 2.51 565952 2.51 down up incorrect
CYRN.US Cyren Ltd 20200312 0 0.65 0.89 0.65 0.85 78429 0.85 up up correct
CYRX.US Cryoport Inc 20200312 0 15.68 16.79 14.86 15.82 997134 15.82 up up correct
CYTH.US Cyclo Therapeutics Inc 20200312 0 0.111 0.13 0.098 0.1065 3893 10.65 down down correct
CYTK.US Cytokinetics Incorporated 20200312 0 11.75 11.82 10.265 10.44 855908 10.44 down down correct
CYTO.US Auris Medical Holding Ltd 20200312 0 0.8026 0.8026 0.7012 0.7201 167624 0.7201 down down correct
CZNC.US Citizens & Northern Corporation 20200312 0 19 19.5575 16.8 16.905 51745 15.4146 down down correct
CZR.US Caesars Entertainment Inc 20200312 0 21.755 21.755 14.66 15.48 10808880 15.48 down up incorrect
CZWI.US Citizens Community Bancorp Inc 20200312 0 9.05 9.554 8.9 9.02 20663 8.8326 down up incorrect
DAKT.US Daktronics Inc 20200312 0 4.47 4.75 4.33 4.34 323561 4.34 down down correct
DALN.US DallasNews Corporation Series A Common Stock 20200312 0 2.09 2.14 2.068 2.09 13784 7.407
DARE.US Daré Bioscience Inc 20200312 0 0.85 0.98 0.85 0.9004 730948 0.9004 up up correct
DBVT.US DBV Technologies S.A 20200312 0 6.3 6.59 5.66 6.25 1009951 6.25 down down correct
DBX.US Dropbox Inc 20200312 0 14.66 16.83 14.55 15.69 12611511 15.69 up up correct
DCOM.US Dime Community Bancshares Inc 20200312 0 13.76 14.68 13.15 13.25 252926 11.9036 down down correct
DCOMP.US Dime Community Bancshares Inc 20200312 0 23.39 23.39 22.215 22.666 9600 20.4767 down down correct
DCPH.US Deciphera Pharmaceuticals Inc 20200312 0 40.98 42.06 38.78 39.42 1028965 39.42 down down correct
DDOG.US Datadog Inc 20200312 0 32.46 34.93 31 33.1 6687304 33.1 up down incorrect
DENN.US Denny's Corporation 20200312 0 11.75 11.75 10.46 10.5 1105728 10.5 down down correct
DFFN.US Diffusion Pharmaceuticals Inc 20200312 0 0.32 0.33 0.28 0.292 1316761 0.292 down down correct
DFPHU.US DFP Healthcare Acquisitions Corp 20200312 0 10.19 10.19 10 10.01 1061726 10.01 down down correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20200312 0 0.285 0.285 0.225 0.225 42628 0.225 down down correct
DGICA.US Donegal Group Inc 20200312 0 12.58 12.86 11.7199 12.26 48123 11.3935 down down correct
DGICB.US Donegal Group Inc 20200312 0 14.61 14.61 12.16 12.16 1871 11.4441 down up incorrect
DGII.US Digi International Inc 20200312 0 10.51 10.65 9.67 9.81 320303 9.81 down down correct
DGLY.US Digital Ally Inc 20200312 0 0.96 0.99 0.85 0.88 192851 0.88 down down correct
DHC.US Diversified Healthcare Trust 20200312 0 4.25 4.25 3.45 3.47 3117636 3.415 down down correct
DHCNI.US DHCNI 20200312 0 21.77 21.77 15.95 16.01 60200 14.2403 down up incorrect
DHCNL.US Diversified Healthcare Trust 20200312 0 22.79 23.0372 15.63 16 79654 15.6702 down down correct
DHIL.US Diamond Hill Investment Group Inc 20200312 0 104.48 104.8449 97.01 97.5 33252 88.658 down down correct
DIOD.US Diodes Incorporated 20200312 0 36.35 36.35 32.54 33.46 672219 33.46 down down correct
DISCA.US Discovery Inc 20200312 0 22.61 22.77 20.88 22.28 6020327 22.28 down down correct
DISCB.US Discovery Inc 20200312 0 30 30 30 30 711 30
DISCK.US Discovery Inc 20200312 0 21.86 21.86 19.86 21.19 4369451 21.19 down down correct
DISH.US DISH Network Corporation 20200312 0 21.67 21.67 19.6001 19.85 5897060 19.85 down down correct
DJCO.US Daily Journal Corporation 20200312 0 192.4 200 187.53 199.01 5591 199.01 up up correct
DKNG.US DraftKings Inc 20200312 0 11 12.74 10.6 11.17 7176385 11.17 up up correct
DLHC.US DLH Holdings Corp 20200312 0 4.65 4.99 4.2301 4.35 53285 4.35 down up incorrect
DLPN.US Dolphin Entertainment Inc 20200312 0 0.53 0.61 0.4122 0.5575 45781 2.7875 up up correct
DLTH.US Duluth Holdings Inc 20200312 0 5.12 5.39 4.55 4.98 1062042 4.98 down up incorrect
DLTR.US Dollar Tree Inc 20200312 0 80.12 81.9 70.1 70.35 6504178 70.35 down down correct
DMAC.US DiaMedica Therapeutics Inc 20200312 0 3.75 3.8985 3.48 3.6 103936 3.6 down down correct
DMLP.US Dorchester Minerals L.P 20200312 0 11 11.5282 10.33 10.67 172883 8.879 down down correct
DMRC.US Digimarc Corporation 20200312 0 15.02 15.8 10.77 10.78 304128 10.78 down down correct
DMTK.US DermTech Inc 20200312 0 13.01 14.2 10.73 12.45 216388 12.45 down down correct
DNLI.US Denali Therapeutics Inc 20200312 0 15.57 15.67 12.39 15.01 944101 15.01 down down correct
DOCU.US DocuSign Inc 20200312 0 68.3535 71.7 64.88 68.68 4354276 68.68 up up correct
DOGZ.US Dogness (International) Corporation 20200312 0 1.12 1.12 1.1 1.1 10913 1.1 down down correct
DOMO.US Domo Inc 20200312 0 11.24 11.5978 10.25 11.52 1224973 11.52 up up correct
DOOO.US BRP Inc 20200312 0 28.09 28.97 25.93 26.04 171027 25.9117 down down correct
DORM.US Dorman Products Inc 20200312 0 56.73 60.6268 55 56.17 240052 56.17 down down correct
DOX.US Amdocs Limited 20200312 0 57.86 59.04 55.52 56 1457612 54.028 down down correct
DOYU.US DouYu International Holdings Limited 20200312 0 6.9 7.02 6.52 6.91 1278347 6.91 up up correct
DPRO.US Draganfly Inc. Common Shares 20200312 0 3.257 3.257 1.891 1.9 25115 1.9 down down correct
DRIO.US DarioHealth Corp 20200312 0 6 6.25 5.9501 6.1 10170 6.1 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20200312 0 50 50 50 50 0 50
DRNA.US Dicerna Pharmaceuticals Inc 20200312 0 15.94 16.16 15.09 15.61 1259869 15.61 down up incorrect
DRRX.US DURECT Corporation 20200312 0 1.5 1.58 1.33 1.5 1465301 1.5
DRTT.US DIRTT Environmental Solutions Ltd 20200312 0 1.14 1.2349 1.05 1.05 399981 1.05 down up incorrect
DSGX.US The Descartes Systems Group Inc 20200312 0 35.53 35.81 33.34 33.78 268918 33.78 down up incorrect
DSKE.US Daseke Inc 20200312 0 1.91 1.97 1.75 1.835 408934 1.835 down down correct
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20200312 0 0.0651 0.072 0.047 0.072 189315 0.072 up up correct
DSPG.US DSP Group Inc 20200312 0 12.15 12.74 11.55 11.61 287295 11.61 down down correct
DSWL.US Deswell Industries Inc 20200312 0 2.65 2.66 2.65 2.66 2299 2.389 up up correct
DTEA.US DAVIDsTEA Inc 20200312 0 0.78 0.78 0.53 0.55 449243 0.55 down down correct
DTIL.US Precision BioSciences Inc 20200312 0 5.95 6.09 5.24 5.42 787958 5.42 down down correct
DTSS.US Datasea Inc 20200312 0 2.16 2.38 2.16 2.21 16540 2.21 up up correct
DTST.US Data Storage Corporation 20200312 0 0.12 0.125 0.12 0.12 17276 0.12
DUO.US Fangdd Network Group Ltd 20200312 0 10.35 10.9344 10.35 10.36 4444 10.36 up up correct
DUOT.US Duos Technologies Group Inc 20200312 0 4.9 5.99 4.01 4.01 4898 4.01 down down correct
DVAX.US Dynavax Technologies Corporation 20200312 0 2.4 2.93 2.38 2.66 2820169 2.66 up up correct
DVCR.US Diversicare Healthcare Services Inc 20200312 0 2 2 2 2 160 2
DWSN.US Dawson Geophysical Company 20200312 0 1.21 1.2567 1.12 1.21 40945 1.21
DXCM.US DexCom Inc 20200312 0 218.51 255 215 247.64 1719439 247.64 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20200312 0 0.42 0.5759 0.4001 0.48 150620 0.48 up up correct
DXPE.US DXP Enterprises Inc 20200312 0 15.12 15.12 12.95 12.96 173706 12.96 down down correct
DXYN.US The Dixie Group Inc 20200312 0 1.11 1.15 1 1 39888 1 down down correct
DYAI.US Dyadic International Inc 20200312 0 4.53 4.8 4.23 4.69 250297 4.69 up up correct
DYNT.US Dynatronics Corporation 20200312 0 1.35 1.53 1.13 1.25 966481 1.25 down down correct
DZSI.US DZS Inc 20200312 0 3.54 4.53 3.4101 3.42 145821 3.42 down up incorrect
EA.US Electronic Arts Inc 20200312 0 94.79 99.42 92.55 93.35 6288715 92.7648 down up incorrect
EAST.US Eastside Distilling Inc 20200312 0 1.95 1.95 1.57 1.71 18656 1.71 down up incorrect
EBAY.US eBay Inc 20200312 0 32.74 35.04 32.5146 33.03 17224840 32.3511 up up correct
EBAYL.US eBay Inc. NT 56 20200312 0 25.36 25.36 24.01 24.19 233025 22.8232 down down correct
EBIX.US Ebix Inc 20200312 0 18.2 18.37 15.26 16.23 1599276 15.9174 down down correct
EBMT.US Eagle Bancorp Montana Inc 20200312 0 16 16 15 15.54 40821 14.9838 down down correct
EBSB.US Meridian Bancorp Inc 20200312 0 13.44 13.57 12.56 12.78 376517 12.2668 down up incorrect
EBTC.US Enterprise Bancorp Inc 20200312 0 24.49 24.92 22 22.48 16703 21.478 down down correct
ECHO.US Echo Global Logistics Inc 20200312 0 14.46 15.74 14.17 15.32 456421 15.32 up up correct
ECOL.US US Ecology Inc 20200312 0 31.96 32.78 29.91 32 441841 32 up up correct
ECOLW.US US Ecology Inc 20200312 0 5.75 5.9 5.39 5.55 97553 5.55 down down correct
ECOR.US electroCore Inc 20200312 0 0.588 0.61 0.401 0.4732 475927 0.4732 down down correct
ECPG.US Encore Capital Group Inc 20200312 0 33.68 35.24 32.41 33.29 868722 33.29 down down correct
EDAP.US EDAP TMS S.A 20200312 0 2.31 2.5299 2.15 2.22 360799 2.22 down up incorrect
EDIT.US Editas Medicine Inc 20200312 0 19.01 19.18 16.94 17.76 1757514 17.76 down down correct
EDRY.US EuroDry Ltd 20200312 0 4.84 5.75 4.82 5.2783 1639 5.2783 up up correct
EDSA.US Edesa Biotech Inc 20200312 0 2.49 2.49 1.97 2.01 70842 2.01 down up incorrect
EDUC.US Educational Development Corporation 20200312 0 4.35 4.69 3.07 3.84 29512 3.6432 down down correct
EEFT.US Euronet Worldwide Inc 20200312 0 91.13 93.79 85.29 85.57 2050404 85.57 down down correct
EFOI.US Energy Focus Inc 20200312 0 0.301 0.3696 0.1614 0.3231 444751 1.6155 up up correct
EFSC.US Enterprise Financial Services Corp 20200312 0 27.81 29.65 26.68 27.06 173116 25.9999 down down correct
EGAN.US eGain Corporation 20200312 0 6.14 6.34 5.69 5.81 170360 5.81 down down correct
EGBN.US Eagle Bancorp Inc 20200312 0 29.13 30.59 27.49 28.51 399865 27.265 down down correct
EGLE.US Eagle Bulk Shipping Inc 20200312 0 2.31 2.35 2.11 2.13 441492 14.1639 down up incorrect
EGLX.US Enthusiast Gaming Holdings Inc 20200312 0 1.03 1.03 0.9696 0.97 26125 0.97 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20200312 0 37.05 39.335 34.07 34.37 410770 34.37 down down correct
EH.US EHang Holdings Limited 20200312 0 10.01 10.9501 10 10.84 20470 10.84 up up correct
EHTH.US eHealth Inc 20200312 0 118.24 128.04 112.51 118.51 670234 118.51 up up correct
EIGR.US Eiger BioPharmaceuticals Inc 20200312 0 6.25 6.43 5.55 5.6 269370 5.6 down up incorrect
EIOAX.US EIOAX 20200312 0 9.7 9.7 9.7 9.7 0 9.5084
EIOMX.US EIOMX 20200312 0 9.62 9.62 9.62 9.62 0 9.3829
EKSO.US Ekso Bionics Holdings Inc 20200312 0 0.22 0.25 0.201 0.25 92445 3.75 up down incorrect
ELDN.US Eledon Pharmaceuticals Inc 20200312 0 0.42 0.42 0.3412 0.3701 6155 6.6618 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20200312 0 2.89 3.21 2.51 3.185 365599 3.185 up up correct
ELSE.US Electro 20200312 0 3.38 3.38 3.1 3.25 9022 3.25 down down correct
ELTK.US Eltek Ltd 20200312 0 2.7203 2.8435 2.5 2.54 21958 2.54 down down correct
EMCF.US Emclaire Financial Corp 20200312 0 25 25 25 25 115 23.0157
EMKR.US EMCORE Corporation 20200312 0 2.28 2.29 2.1 2.22 168865 2.22 down down correct
EML.US The Eastern Company 20200312 0 23.95 23.9895 21.31 21.45 10881 20.7506 down down correct
ENDP.US Endo International plc 20200312 0 3.4 3.72 3.07 3.53 5521817 3.53 up up correct
ENG.US ENGlobal Corporation 20200312 0 0.72 0.7236 0.6102 0.6374 18311 0.6374 down down correct
ENLV.US Enlivex Therapeutics Ltd 20200312 0 5.57 5.64 4.96 4.99 154852 4.99 down down correct
ENOB.US Enochian Biosciences Inc 20200312 0 2.08 2.39 1.95 2.15 41100 2.15 up down incorrect
ENPH.US Enphase Energy Inc 20200312 0 34.4 37.3899 33 33.02 9793535 33.02 down up incorrect
ENSC.US Ensysce Biosciences Inc. Common Stock 20200312 0 10.3 10.395 10.3 10.3 6300 10.3
ENSG.US The Ensign Group Inc 20200312 0 32.93 33.43 30.135 30.85 865685 30.6585 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20200312 0 50.5 53.705 49 49.39 543639 49.39 down up incorrect
ENTG.US Entegris Inc 20200312 0 44.39 45.3115 42.36 42.36 1717610 42.0891 down up incorrect
ENTX.US Entera Bio Ltd 20200312 0 2.665 2.665 2.5 2.5 1713 2.5 down down correct
ENVB.US Enveric Biosciences Inc 20200312 0 0.91 0.9955 0.9 0.921 3527 3.684 up down incorrect
EOLS.US Evolus Inc 20200312 0 5.45 5.47 4.91 4.96 958290 4.96 down up incorrect
EPAY.US Bottomline Technologies (de) Inc 20200312 0 33.82 35.22 31.76 31.76 342894 31.76 down down correct
EPIX.US ESSA Pharma Inc 20200312 0 3.7637 4.37 3.76 4.3 29090 4.3 up up correct
EPSN.US Epsilon Energy Ltd 20200312 0 2.8102 2.8102 2.6 2.6 6934 2.6 down up incorrect
EPZM.US Epizyme Inc 20200312 0 16.6 17.595 16 16.01 1166204 16.01 down down correct
EQ.US Equillium Inc 20200312 0 3.19 3.49 3.19 3.48 6971 3.48 up up correct
EQBK.US Equity Bancshares Inc 20200312 0 19.62 20.94 19.04 19.3 67051 19.2551 down down correct
EQIX.US Equinix Inc. (REIT) 20200312 0 556.91 595 546.15 565.13 1004231 550.3875 up up correct
EQOS.US Diginex Limited 20200312 0 10.19 10.19 9.57 10.12 16707 10.12 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20200312 0 6.58 6.59 6.16 6.22 9319083 5.9975 down down correct
ERIE.US Erie Indemnity Company 20200312 0 138.62 141.8 133.45 135.27 162236 129.5052 down down correct
ERII.US Energy Recovery Inc 20200312 0 8.28 8.28 6.87 7.14 653049 7.14 down up incorrect
ERYP.US ERYTECH Pharma S.A 20200312 0 4 4.98 4 4.7862 838 4.7862 up up correct
ESBK.US Elmira Savings Bank 20200312 0 13.56 14.6276 13.56 13.9792 16151 12.942 up up correct
ESCA.US Escalade Incorporated 20200312 0 5.97 6.59 5.96 6.16 34924 5.8385 up up correct
ESEA.US Euroseas Ltd 20200312 0 2 2.25 1.2301 2.1309 25519 2.1309 up up correct
ESGR.US Enstar Group Limited 20200312 0 153.2 156.265 147.73 149.99 79862 149.99 down down correct
ESGRO.US Enstar Group Limited 20200312 0 25 25 20.81 22.51 39143 20.0818 down down correct
ESGRP.US Enstar Group Limited 20200312 0 25.4 25.4 21.76 22.03 79501 19.7261 down down correct
ESLT.US Elbit Systems Ltd 20200312 0 118.14 122.19 116.84 116.84 45384 113.9526 down down correct
ESPR.US Esperion Therapeutics Inc 20200312 0 38 38.99 34.04 34.98 1572717 34.98 down down correct
ESQ.US Esquire Financial Holdings Inc 20200312 0 18.54 19.655 17.23 18.81 31796 18.81 up up correct
ESSA.US ESSA Bancorp Inc 20200312 0 12.99 13.35 11.5 11.8 29668 11.0995 down down correct
ESSCU.US East Stone Acquisition Corporation 20200312 0 9.95 9.95 9.83 9.84 474022 9.84 down down correct
ESTA.US Establishment Labs Holdings Inc 20200312 0 14.26 14.93 13.58 13.58 157271 13.58 down down correct
ESXB.US Community Bankers Trust Corporation 20200312 0 6.42 6.49 6 6.05 44537 5.7248 down down correct
ET.US PE 20200312 0 14.5 14.69 13.48 14.43 350300 12.8879 down down correct
ETNB.US 89bio Inc 20200312 0 32.34 32.34 20.45 21.05 55165 21.05 down up incorrect
ETON.US Eton Pharmaceuticals Inc 20200312 0 3.84 3.84 2.8956 3.58 155736 3.58 down down correct
ETSY.US Etsy Inc 20200312 0 45.27 47.85 43.12 44.04 6107642 44.04 down down correct
ETTX.US Entasis Therapeutics Holdings Inc 20200312 0 2.99 3.25 2.99 3.075 14503 3.075 up up correct
EVBG.US Everbridge Inc 20200312 0 105.99 107.23 95.45 103.05 771892 103.05 down down correct
EVER.US EverQuote Inc 20200312 0 30.74 32.61 28.8 30.205 525300 30.205 down down correct
EVFM.US Evofem Biosciences Inc 20200312 0 5.1 5.1 3.62 3.97 190179 3.97 down up incorrect
EVGN.US Evogene Ltd 20200312 0 0.9528 0.9584 0.86 0.95 10875 0.95 down down correct
EVLO.US Evelo Biosciences Inc 20200312 0 3.98 4.32 3.01 4.32 100460 4.32 up up correct
EVOK.US Evoke Pharma Inc 20200312 0 1.03 1.05 0.9 0.91 398026 0.91 down down correct
EVOL.US Evolving Systems Inc 20200312 0 0.79 0.82 0.7201 0.76 66553 0.76 down down correct
EVOP.US EVO Payments Inc 20200312 0 20.7 20.8 18.39 19.11 598419 19.11 down down correct
EWBC.US East West Bancorp Inc 20200312 0 29.53 31.85 28.46 29.78 3476962 28.5663 up up correct
EXAS.US Exact Sciences Corporation 20200312 0 50.74 56.89 50 51.51 4159115 51.51 up up correct
EXC.US Exelon Corporation 20200312 0 37.5 38.23 34.425 35.27 13262278 33.1066 down down correct
EXEL.US Exelixis Inc 20200312 0 16.27 16.54 15.24 15.25 5338446 15.25 down down correct
EXLS.US ExlService Holdings Inc 20200312 0 64.96 64.97 55.98 55.99 356168 55.99 down down correct
EXPD.US Expeditors International of Washington Inc 20200312 0 63.47 66.13 61.98 62.02 4430483 60.6708 down down correct
EXPE.US Expedia Group Inc 20200312 0 65.99 71.3136 64.3 65.04 6498764 65.04 down down correct
EXPI.US eXp World Holdings Inc 20200312 0 8.15 9.17 8.05 9.05 373522 4.5173 up up correct
EXPO.US Exponent Inc 20200312 0 71.79 73.88 65.31 65.75 643789 64.7689 down down correct
EXTR.US Extreme Networks Inc 20200312 0 3.66 3.73 3.13 3.15 3764106 3.15 down up incorrect
EYE.US National Vision Holdings Inc 20200312 0 29.19 31.1769 27.5 27.66 974429 27.66 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20200312 0 4.58 4.58 3.8353 4.05 53539 4.05 down down correct
EYEN.US Eyenovia Inc 20200312 0 2.75 2.96 2 2.18 108342 2.18 down up incorrect
EYES.US Second Sight Medical Products Inc 20200312 0 3.48 3.48 3.3 3.33 28016 3.33 down down correct
EYESW.US Second Sight Medical Products Inc. Warrants 20200312 0 0.7566 1.1 0.75 0.8079 3673 0.8079 up up correct
EYPT.US EyePoint Pharmaceuticals Inc 20200312 0 0.9897 1.045 0.93 0.9501 1157402 9.501 down down correct
EZPW.US EZCORP Inc 20200312 0 3.97 4.19 3.8 3.83 1370996 3.83 down down correct
FAMI.US Farmmi Inc 20200312 0 0.601 0.6246 0.5201 0.6 90715 0.6 down down correct
FANG.US Diamondback Energy Inc 20200312 0 23.66 26.4923 22.56 25.62 7646895 24.3677 up up correct
FANH.US Fanhua Inc 20200312 0 17.2 17.44 16.19 16.19 262809 14.3502 down down correct
FARM.US Farmer Bros. Co 20200312 0 9.03 9.43 8.675 8.7 88900 8.7 down down correct
FARO.US FARO Technologies Inc 20200312 0 46.83 47.0485 43.63 43.88 135832 43.88 down down correct
FAST.US Fastenal Company 20200312 0 30.54 32.84 29.79 30.87 9929308 29.4346 up up correct
FAT.US FAT Brands Inc 20200312 0 3.46 3.46 2.4 3.07 26069 2.9297 down down correct
FATE.US Fate Therapeutics Inc 20200312 0 20.34 22.44 19.91 19.99 2106403 19.99 down down correct
FB.US Meta Platforms Inc. 20200312 0 159.54 166.6 154.34 154.47 43266340 154.47 down down correct
FBIO.US Fortress Biotech Inc 20200312 0 1.5 1.51 1.2 1.2 880765 1.2 down down correct
FBIOP.US Fortress Biotech Inc 20200312 0 18.5 18.7075 15.02 17.01 46914 13.5948 down up incorrect
FBIZ.US First Business Financial Services Inc 20200312 0 18.34 20.18 15.805 16.67 24468 15.731 down down correct
FBMS.US The First Bancshares Inc 20200312 0 24.22 24.91 21.91 22.34 74203 21.6725 down down correct
FBNC.US First Bancorp 20200312 0 23.95 25.4 22.84 23.63 144367 22.6004 down down correct
FBRX.US Forte Biosciences Inc 20200312 0 1.43 1.75 1.38 1.61 66150 24.15 up up correct
FCAP.US First Capital Inc 20200312 0 62.36 62.36 60.99 60.99 4603 58.6909 down down correct
FCBC.US First Community Bankshares Inc 20200312 0 21.66 22.1 20.57 20.78 77544 19.3105 down down correct
FCCO.US First Community Corporation 20200312 0 16.82 16.82 14.26 14.9 70507 14.1693 down down correct
FCCY.US 1st Constitution Bancorp 20200312 0 10.8 14.96 10.8 13.51 16806 12.9821 up up correct
FCEL.US FuelCell Energy Inc 20200312 0 1.08 1.23 1.03 1.09 22148350 1.09 up up correct
FCFS.US FirstCash Inc 20200312 0 74.49 77.785 72.95 75.12 685964 73.027 up up correct
FCNCA.US First Citizens BancShares Inc 20200312 0 333.47 358 321.08 333.8 52119 331.672 up up correct
FCNCP.US First Citizens BancShares Inc 20200312 0 24.11 24.11 23.25 23.3 90000 21.6015 down down correct
FCRD.US First Eagle Alternative Capital BDC Inc 20200312 0 3.36 3.49 2.88 3.04 424900 2.2893 down down correct
FCREX.US FCREX 20200312 0 12.02 12.02 12.02 12.02 0 10.728
FCRIX.US FCRIX 20200312 0 12.06 12.06 12.06 12.06 0 10.7058
FCRUX.US FCRUX 20200312 0 12.02 12.02 12.02 12.02 0 12.02
FDBC.US Fidelity D & D Bancorp Inc 20200312 0 40.3 51.5 40.3 47.05 12722 45.1224 up up correct
FDUS.US Fidus Investment Corporation 20200312 0 10.21 10.3 7.46 9.22 603648 7.7376 down down correct
FDUSG.US FDUSG 20200312 0 23.45 23.45 19.51 22.18 17600 20.1115 down down correct
FDUSZ.US Fidus Investment Corporation 20200312 0 23.29 23.29 21.51 22.5 14500 20.2475 down down correct
FEIM.US Frequency Electronics Inc 20200312 0 6.98 6.99 5.95 5.95 2577 5.95 down down correct
FELE.US Franklin Electric Co. Inc 20200312 0 46.3 49.44 42.64 42.77 419913 42.0501 down down correct
FENC.US Fennec Pharmaceuticals Inc 20200312 0 6.24 6.24 5.38 5.6 164740 5.6 down down correct
FEYE.US Mandiant Inc 20200312 0 10.95 11.15 10.02 10.04 4261999 10.04 down down correct
FFBC.US First Financial Bancorp 20200312 0 13.65 15.37 13.1901 14.37 702934 13.1968 up up correct
FFBW.US FFBW Inc 20200312 0 8.31 8.6245 8.31 8.44 10134 8.44 up up correct
FFHL.US Fuwei Films (Holdings) Co. Ltd 20200312 0 1.8608 2.29 1.86 1.86 33226 1.86 down down correct
FFIC.US Flushing Financial Corporation 20200312 0 14.24 15.4 13.43 13.98 173987 12.8621 down down correct
FFIN.US First Financial Bankshares Inc 20200312 0 22.14 24.24 20.7 23.85 1399105 23.1577 up up correct
FFIV.US F5 Networks Inc 20200312 0 101.09 104.56 96.61 98.33 1193390 98.33 down down correct
FFNW.US First Financial Northwest Inc 20200312 0 11.09 11.63 10.265 10.32 45569 9.7305 down down correct
FFWM.US First Foundation Inc 20200312 0 11.42 11.97 9.89 10.21 386430 9.9205 down down correct
FGBI.US First Guaranty Bancshares Inc 20200312 0 14.05 14.9717 11.33 11.33 8345 9.5306 down down correct
FGEN.US FibroGen Inc 20200312 0 33.15 34.32 30.39 31.04 1352608 31.04 down down correct
FGF.US FG Financial Group Inc 20200312 0 4.75 4.75 4.75 4.75 1306 4.75
FGFPP.US FG Financial Group Inc 20200312 0 25.26 26.008 25.26 26 5900 22.5676 up up correct
FHB.US First Hawaiian Inc 20200312 0 17.44 18.72 17.08 17.67 3007937 16.2823 up up correct
FIBK.US First Interstate BancSystem Inc 20200312 0 25.6 27.89 24.89 25.82 423074 24.0394 up up correct
FINW.US FinWise Bancorp Common Stock 20200312 0 153.23 153.23 153.23 153.23 0 153.23
FISI.US Financial Institutions Inc 20200312 0 19 19.98 17.91 18.45 78702 16.8765 down up incorrect
FISV.US Fiserv Inc 20200312 0 95.2 101.11 93.58 94.92 13496020 94.92 down down correct
FITB.US Fifth Third Bancorp 20200312 0 16.055 17.2 14.89 15.9 15085940 14.762 down up incorrect
FITBI.US Fifth Third Bancorp 20200312 0 25.7 26.41 23 23.01 86511 20.6841 down down correct
FITBO.US Fifth Third Bancorp 20200312 0 22.22 24.25 20.77 21.75 135900 19.9323 down up incorrect
FITBP.US Fifth Third Bancorp 20200312 0 25.36 25.48 23 24.31 30800 21.9381 down down correct
FIVE.US Five Below Inc 20200312 0 84.91 88.2 72.01 72.02 2857164 72.02 down down correct
FIVN.US Five9 Inc 20200312 0 62.63 64.3 59.34 60.95 1153271 60.95 down down correct
FIXX.US Homology Medicines Inc 20200312 0 16.62 16.81 14 14.06 483262 14.06 down up incorrect
FIZZ.US National Beverage Corp 20200312 0 39.2 44.32 38.11 38.88 1009318 17.1985 down down correct
FKWL.US Franklin Wireless Corp 20200312 0 3.6 3.6 3.6 3.6 1609 3.6
FLDM.US Fluidigm Corporation 20200312 0 2.5 2.575 2.35 2.45 498068 2.45 down down correct
FLEX.US Flex Ltd 20200312 0 8.53 8.82 7.93 8.06 6541573 8.06 down down correct
FLGT.US Fulgent Genetics Inc 20200312 0 8.94 9 7.78 8.44 523687 8.44 down down correct
FLIC.US The First of Long Island Corporation 20200312 0 15.69 16.25 14.97 15.27 94286 14.1967 down down correct
FLL.US Full House Resorts Inc 20200312 0 1.51 1.69 0.9679 1.0699 745696 1.0699 down down correct
FLMN.US Falcon Minerals Corporation 20200312 0 2.4 2.46 2.27 2.28 390089 1.9595 down up incorrect
FLMNW.US Falcon Minerals Corporation WT EXP 072122 20200312 0 0.14 0.14 0.1121 0.1121 900 0.1121 down up incorrect
FLNT.US Fluent Inc 20200312 0 1.9 1.92 1.64 1.65 617267 1.65 down up incorrect
FLUX.US Flux Power Holdings Inc 20200312 0 7.55 7.55 5.5 7 2249 7 down down correct
FLWS.US 1 20200312 0 15.03 15.1204 13.41 13.57 941009 13.57 down down correct
FLXN.US Flexion Therapeutics Inc 20200312 0 11.37 11.645 10.11 10.15 907094 10.15 down down correct
FLXS.US Flexsteel Industries Inc 20200312 0 11.67 12.06 10.82 11.08 62871 10.5544 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20200312 0 19.78 20.22 17.4 17.4 24698 16.4103 down down correct
FMBH.US First Mid Bancshares Inc 20200312 0 22.19 23.2 21.28 21.47 45513 20.443 down down correct
FMBI.US First Midwest Bancorp Inc 20200312 0 13.51 14.49 13.11 13.48 1183132 12.535 down down correct
FMNB.US Farmers National Banc Corp 20200312 0 12.07 12.45 11.56 11.64 181489 11.0207 down down correct
FNCB.US FNCB Bancorp Inc 20200312 0 5.53 5.53 5.15 5.21 30070 4.9044 down down correct
FNHC.US FedNat Holding Company 20200312 0 10.41 10.7 10.07 10.605 93701 10.2819 up up correct
FNKO.US Funko Inc 20200312 0 5 5.17 4.56 4.57 1006807 4.57 down down correct
FNLC.US The First Bancorp Inc 20200312 0 22.2 22.7395 18.28 18.36 29666 16.8398 down up incorrect
FNWB.US First Northwest Bancorp 20200312 0 13.45 13.59 12.27 12.77 46144 12.4232 down up incorrect
FNWD.US Finward Bancorp Common Stock 20200312 0 38.11 38.11 37.5 37.5 800 35.3249 down up incorrect
FOCS.US Focus Financial Partners Inc 20200312 0 20.11 20.11 16.11 17.64 982100 17.64 down down correct
FOLD.US Amicus Therapeutics Inc 20200312 0 7.5 7.66 6.45 6.63 5227706 6.63 down down correct
FONR.US FONAR Corporation 20200312 0 14.67 14.67 13.29 13.69 39384 13.69 down down correct
FORD.US Forward Industries Inc 20200312 0 0.99 1.01 0.9562 0.9951 71372 0.9951 up up correct
FORM.US FormFactor Inc 20200312 0 19.42 20.3 18.56 18.57 597719 18.57 down down correct
FORR.US Forrester Research Inc 20200312 0 31.42 31.75 29.9101 30.05 97307 30.05 down down correct
FORTY.US Formula Systems (1985) Ltd 20200312 0 42.88 42.88 42.36 42.36 532 41.4876 down down correct
FOSL.US Fossil Group Inc 20200312 0 3.7 4.18 3.535 3.84 3019258 3.84 up up correct
FOX.US Fox Corporation 20200312 0 26.55 26.66 24.29 25.56 3106716 25.0266 down down correct
FOXA.US Fox Corporation 20200312 0 26.76 27.1 24.87 26.22 7766051 25.6948 down down correct
FOXF.US Fox Factory Holding Corp 20200312 0 50.49 53.009 47.5 48.335 287893 48.335 down down correct
FPAY.US FlexShopper Inc 20200312 0 1.29 1.88 1.25 1.55 421453 1.55 up up correct
FRAF.US Franklin Financial Services Corporation 20200312 0 28.5 28.5 24.4 24.4 5230 22.6264 down down correct
FRBA.US First Bank 20200312 0 8.08 8.53 7.18 7.61 64578 7.4332 down down correct
FRBK.US Republic First Bancorp Inc 20200312 0 2.51 2.51 2.34 2.36 364238 2.36 down down correct
FREE.US Whole Earth Brands Inc 20200312 0 10 10.05 10 10.01 11648 10.01 up down incorrect
FREQ.US Frequency Therapeutics Inc 20200312 0 17.01 17.59 16.2971 16.73 165136 16.73 down down correct
FRG.US Franchise Group Inc 20200312 0 17.52 17.7 14.99 15.37 60600 13.9778 down down correct
FRGI.US Fiesta Restaurant Group Inc 20200312 0 6.24 6.258 4.72 4.73 431760 4.73 down down correct
FRHC.US Freedom Holding Corp 20200312 0 13.71 13.83 13.01 13.78 279174 13.78 up up correct
FRME.US First Merchants Corporation 20200312 0 27.84 29.12 26.55 26.87 335528 25.4719 down up incorrect
FROPX.US FROPX 20200312 0 17.78 17.78 17.78 17.78 0 14.7464
FRPH.US FRP Holdings Inc 20200312 0 38.67 39.8994 36.21 36.83 30246 36.83 down down correct
FRPT.US Freshpet Inc 20200312 0 55.73 56.76 50.44 52.5 1192325 52.5 down down correct
FRST.US Primis Financial Corp 20200312 0 11.08 11.635 10.4 10.43 127883 9.827 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20200312 0 0.6 0.6561 0.6 0.61 70838 0.61 up up correct
FRTA.US Forterra Inc 20200312 0 7.95 8.08 7.29 7.32 315316 7.32 down down correct
FSBW.US FS Bancorp Inc 20200312 0 37.85 37.85 34.28 36.44 69270 17.6819 down up incorrect
FSEA.US First Seacoast Bancorp 20200312 0 8.1 8.1 7.75 7.75 12205 7.75 down down correct
FSFG.US First Savings Financial Group Inc 20200312 0 55.69 55.9 50 50 2490 16.1787 down down correct
FSLR.US First Solar Inc 20200312 0 34.18 37.53 33 36.56 2691393 36.56 up up correct
FSTR.US L.B. Foster Company 20200312 0 11.61 12.68 10.88 10.885 35365 10.885 down down correct
FSTX.US F 20200312 0 1.08 1.19 0.9899 1.04 207940 4.16 down down correct
FSV.US FirstService Corporation 20200312 0 88.71 88.71 81.245 82.1 257494 81.3169 down down correct
FTDR.US Frontdoor Inc 20200312 0 35.01 37.93 34.25 36.54 3088780 36.54 up up correct
FTEK.US Fuel Tech Inc 20200312 0 0.51 0.5746 0.4121 0.4763 106852 0.4763 down down correct
FTFT.US Future FinTech Group Inc 20200312 0 0.82 0.82 0.755 0.7849 68256 0.7849 down down correct
FTNT.US Fortinet Inc 20200312 0 82.2 85.29 75.81 75.81 2832497 75.81 down down correct
FULC.US Fulcrum Therapeutics Inc 20200312 0 9.99 12.5 9.99 10.41 88999 10.41 up up correct
FULT.US Fulton Financial Corporation 20200312 0 11.25 12.48 10.91 11.56 1676265 10.6522 up up correct
FUNC.US First United Corporation 20200312 0 18.13 18.13 16.16 16.16 68882 15.1545 down down correct
FUND.US Sprott Focus Trust Inc 20200312 0 5.38 5.38 4.56 4.81 205915 4.115 down down correct
FUSB.US First US Bancshares Inc 20200312 0 8 8 7.2 7.2 10176 7.0349 down down correct
FUTU.US Futu Holdings Limited 20200312 0 10.88 10.99 10.4 10.42 329199 10.42 down down correct
FUV.US Arcimoto Inc 20200312 0 1.41 1.45 1.25 1.3 166215 1.3 down down correct
FVCB.US FVCBankcorp Inc 20200312 0 12.31 12.32 11.7626 12.03 201348 12.03 down down correct
FVE.US Five Star Senior Living Inc 20200312 0 3 3.19 2.92 2.96 268904 2.96 down up incorrect
FWBI.US First Wave BioPharma Inc 20200312 0 0.45 0.6 0.3709 0.512 359342 0.512 up up correct
FWONA.US Formula One Group 20200312 0 25.75 26.55 22.58 24.13 553205 24.13 down down correct
FWONK.US Formula One Group 20200312 0 26 28.16 23.505 25.54 5961610 25.54 down down correct
FWRD.US Forward Air Corporation 20200312 0 47.77 49.26 45.17 47.9 218441 47.0045 up up correct
FXNC.US First National Corporation 20200312 0 14.0101 16.99 14.0101 15.74 129166 15.0253 up up correct
GABC.US German American Bancorp Inc 20200312 0 25 25.35 23.87 24.23 139220 23.255 down down correct
GAIA.US Gaia Inc 20200312 0 5.78 5.99 5.17 5.6 158568 5.6 down down correct
GAIN.US Gladstone Investment Corporation 20200312 0 9.16 9.16 8.38 8.91 574939 7.683 down down correct
GALT.US Galectin Therapeutics Inc 20200312 0 1.95 1.95 1.6 1.745 445514 1.745 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20200312 0 0.461 0.5337 0.4216 0.4452 40997 6.678 down down correct
GASS.US StealthGas Inc 20200312 0 2.45 2.45 2.2 2.4 101859 2.4 down down correct
GBCI.US Glacier Bancorp Inc 20200312 0 29.13 30.47 26.66 26.74 890817 25.2226 down down correct
GBDC.US Golub Capital BDC Inc 20200312 0 15.1675 15.2207 14.0544 14.3641 2191400 12.1938 down down correct
GBLI.US Global Indemnity Group LLC 20200312 0 29.15 30.36 24.31 25.3 28841 23.3904 down down correct
GBLIL.US Global Indemnity Limited SUB NT 47 20200312 0 24.41 24.41 21.35 22.8272 39985 19.9558 down down correct
GBT.US Global Blood Therapeutics Inc 20200312 0 51.01 51.84 45.005 45.88 1671812 45.88 down up incorrect
GCBC.US Greene County Bancorp Inc 20200312 0 24.489 25.6 15.01 17.06 22221 16.5056 down down correct
GCMG.US GCM Grosvenor Inc 20200312 0 10.2 10.2 10.19 10.2 321100 9.9155
GCREX.US Griffin Institutional Access Real Estate 20200312 0 25.46 25.46 25.46 25.46 0 22.9204
GDEN.US Golden Entertainment Inc 20200312 0 9.04 9.04 7.705 7.89 234801 7.89 down down correct
GDS.US GDS Holdings Limited 20200312 0 53.95 55.37 51.36 52.2 2027860 52.2 down down correct
GDYN.US Grid Dynamics Holdings Inc 20200312 0 8.52 9 7.46 8.25 176302 8.25 down down correct
GECC.US Great Elm Capital Corporation 20200312 0 5.03 5.237 4.61 4.96 165724 4.1099 down down correct
GECCM.US GECCM 20200312 0 18.01 21.666 18 19.5 4278 18.7166 up down incorrect
GECCN.US Great Elm Capital 20200312 0 21.09 21.29 20.5 20.519 4800 18.166 down down correct
GEG.US Great Elm Group Inc 20200312 0 2.34 2.45 2.15 2.4 30233 2.4 up up correct
GENC.US Gencor Industries Inc 20200312 0 9.91 10 9.6 9.66 33080 9.66 down down correct
GENE.US Genetic Technologies Limited 20200312 0 2.07 2.34 2 2.33 38562 2.33 up up correct
GEOS.US Geospace Technologies Corporation 20200312 0 6.66 6.89 5.75 5.76 110360 5.76 down down correct
GERN.US Geron Corporation 20200312 0 1.01 1.06 0.975 0.99 2775415 0.99 down up incorrect
GEVO.US Gevo Inc 20200312 0 0.95 0.95 0.61 0.9 379855 0.9 down down correct
GFED.US Guaranty Federal Bancshares Inc 20200312 0 22.56 22.7125 22 22.085 2919 20.7692 down down correct
GFN.US General Finance Corporation 20200312 0 7.16 7.57 6.32 6.76 51513 6.76 down down correct
GGAL.US Grupo Financiero Galicia S.A 20200312 0 9 9.35 8.45 8.73 1314623 8.569 down down correct
GH.US Guardant Health Inc 20200312 0 56 72.44 56 67.01 2993266 67.01 up down incorrect
GHSI.US Guardion Health Sciences Inc 20200312 0 2.088 2.34 1.89 1.956 980767 1.956 down down correct
GIFI.US Gulf Island Fabrication Inc 20200312 0 3.75 3.82 3.68 3.79 27972 3.79 up up correct
GIGM.US GigaMedia Limited 20200312 0 2.1 2.1305 2.06 2.06 88585 2.06 down up incorrect
GIII.US G 20200312 0 14.83 15.89 13.22 13.24 1043238 13.24 down down correct
GILD.US Gilead Sciences Inc 20200312 0 70.44 72.865 67.88 68.58 26364600 63.7922 down down correct
GILT.US Gilat Satellite Networks Ltd 20200312 0 7.88 7.88 7.3 7.35 336227 6.3435 down up incorrect
GIREX.US Griffin Institutional Access Real Estate 20200312 0 26.34 26.34 26.34 26.34 0 23.7124
GLAD.US Gladstone Capital Corporation 20200312 0 7.44 7.44 6.5101 6.58 574576 5.5783 down down correct
GLADL.US GLADL 20200312 0 24.7 24.7 21.95 23.2 2800 21.0773 down down correct
GLBFX.US GL Beyond Income Fund 20200312 0 1.1 1.1 1.1 1.1 0 0.9608
GLBS.US Globus Maritime Limited 20200312 0 0.35 0.369 0.3 0.3296 223020 32.96 down down correct
GLBZ.US Glen Burnie Bancorp 20200312 0 9.848 9.848 9.65 9.8 1442 9.2487 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20200312 0 7.71 7.71 6.78 6.78 795919 6.78 down up incorrect
GLG.US TD Holdings Inc 20200312 0 1.38 1.4289 1.2 1.42 50383 1.42 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20200312 0 3.71 3.76 3.1403 3.39 232006 3.39 down down correct
GLNG.US Golar LNG Limited 20200312 0 8.27 8.295 7.24 7.305 3279375 7.305 down down correct
GLPG.US Galapagos NV 20200312 0 162.81 169.135 155 166.75 370292 166.75 up up correct
GLPI.US Gaming and Leisure Properties Inc 20200312 0 36.77 36.77 32.81 33.07 2928998 30.3871 down down correct
GLRE.US Greenlight Capital Re Ltd 20200312 0 6.88 6.91 6.29 6.43 361169 6.43 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20200312 0 26.18 26.18 26.18 26.18 0 23.5683
GLYC.US GlycoMimetics Inc 20200312 0 2.75 2.87 2.615 2.645 157425 2.645 down down correct
GMBL.US Esports Entertainment Group Inc 20200312 0 5.49 5.49 5.49 5.49 133 5.49
GMDA.US Gamida Cell Ltd 20200312 0 4.2001 4.261 3.7699 3.86 43733 3.86 down down correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20200312 0 25.92 25.92 25.92 25.92 0 23.3345
GNCA.US Genocea Biosciences Inc 20200312 0 1.7 1.8195 1.63 1.65 295578 1.65 down down correct
GNFT.US Genfit SA 20200312 0 13.21 13.21 12 12.4 84044 12.4 down down correct
GNLN.US Greenlane Holdings Inc 20200312 0 1.4 1.5 1.125 1.4 184423 1.4
GNPX.US Genprex Inc 20200312 0 2 2.14 1.8 2 1974246 2
GNSS.US Genasys Inc 20200312 0 2.61 2.61 2.08 2.33 189610 2.33 down down correct
GNTX.US Gentex Corporation 20200312 0 23.6 24.12 22.53 23.23 3309934 22.5833 down up incorrect
GNTY.US Guaranty Bancshares Inc 20200312 0 24 24.39 21.82 22.28 36935 19.1457 down down correct
GNUS.US Genius Brands International Inc 20200312 0 0.231 0.24 0.0516 0.21 504801 0.21 down down correct
GO.US Grocery Outlet Holding Corp 20200312 0 29.85 30.84 28.25 29.06 1214755 29.06 down down correct
GOEV.US Canoo Inc 20200312 0 10.06 10.19 10.02 10.19 561828 10.19 up down incorrect
GOEVW.US Canoo Holdings Ltd 20200312 0 0.694 0.6999 0.68 0.68 12000 0.68 down down correct
GOGL.US Golden Ocean Group Limited 20200312 0 3.01 3.26 2.96 3.055 598601 2.6061 up up correct
GOGO.US Gogo Inc 20200312 0 2.23 2.24 1.775 1.93 5069221 1.93 down down correct
GOOD.US Gladstone Commercial Corporation 20200312 0 14.76 15.08 13.32 13.37 518494 11.4861 down down correct
GOODN.US Gladstone Commercial Corporation 20200312 0 25.06 25.06 23.88 23.981 23600 21.1215 down down correct
GOOG.US Alphabet Inc 20200312 0 1126 1193.87 1113.3 1114.91 4226748 1114.91 down down correct
GOOGL.US Alphabet Inc 20200312 0 1122.62 1188.75 1108.47 1111.55 4716293 1111.55 down down correct
GOSS.US Gossamer Bio Inc 20200312 0 10.11 11.47 9.32 10.17 676643 10.17 up up correct
GOVX.US GeoVax Labs Inc 20200312 0 0.3195 0.3588 0.291 0.3192 62929 6.3848 down up incorrect
GP.US GreenPower Motor Company Inc 20200312 0 0.14 0.1844 0.14 0.151 2600 1.057 up up correct
GPP.US Green Plains Partners LP 20200312 0 9.47 9.88 8.5 8.98 98719 8.0257 down down correct
GPRE.US Green Plains Inc 20200312 0 5.33 5.715 4.55 4.86 1372502 4.86 down down correct
GPRO.US GoPro Inc 20200312 0 2.93 3.02 2.62 2.69 9814194 2.69 down down correct
GRBK.US Green Brick Partners Inc 20200312 0 8.02 8.42 7.8 7.82 128914 7.82 down down correct
GREE.US Greenidge Generation Holdings Inc 20200312 0 9.0435 9.4783 8.3478 8.7826 11017 8.7826 down down correct
GRFS.US Grifols S.A 20200312 0 19 19.13 17 18.52 1140919 17.8199 down up incorrect
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20200312 0 26.65 26.65 26.65 26.65 0 23.9915
GRIL.US Muscle Maker Inc 20200312 0 2.48 2.75 2.07 2.45 11957 2.45 down down correct
GRIN.US Grindrod Shipping Holdings Ltd 20200312 0 3.23 3.23 2.96 3.06 12298 2.9091 down down correct
GRMN.US Garmin Ltd 20200312 0 75.95 77.86 72.38 72.88 1602943 69.7332 down down correct
GRNQ.US Greenpro Capital Corp 20200312 0 0.4625 0.5187 0.21 0.3601 43740 0.3601 down up incorrect
GROM.US Grom Social Enterprises Inc. Common Stock 20200312 0 0.079 0.079 0.079 0.079 10000 2.528
GROW.US U.S. Global Investors Inc 20200312 0 1.0452 1.0452 0.91 0.97 50035 0.9484 down down correct
GRPN.US Groupon Inc 20200312 0 0.7545 0.8473 0.67 0.7386 590462 14.772 down down correct
GRTS.US Gritstone bio Inc 20200312 0 6.4 6.45 5.6 5.64 340795 5.64 down down correct
GRTX.US Galera Therapeutics Inc 20200312 0 10.51 10.5525 8.4 8.47 48580 8.47 down down correct
GRVY.US Gravity Co. Ltd 20200312 0 23.95 24.5 22.3 23.2 53276 23.2 down down correct
GRWG.US GrowGeneration Corp 20200312 0 3.5 3.72 2.79 3.63 903216 3.63 up up correct
GSBC.US Great Southern Bancorp Inc 20200312 0 40.61 42.29 38.81 39.14 86049 36.8924 down down correct
GSHD.US Goosehead Insurance Inc 20200312 0 42.49 42.8 38.52 39.51 417663 38.5571 down down correct
GSIT.US GSI Technology Inc 20200312 0 6 6.0442 5.5 5.51 57722 5.51 down down correct
GSKY.US GreenSky Inc 20200312 0 5.43 5.43 4.62 5.15 809345 5.15 down down correct
GSM.US Ferroglobe PLC 20200312 0 0.46 0.46 0.3652 0.4335 744010 0.4335 down down correct
GSMG.US Glory Star New Media Group Holdings Limited 20200312 0 2.11 2.5 2.08 2.445 168801 2.445 up up correct
GSMGW.US Glory Star New Media Group Holdings Limited 20200312 0 0.039 0.05 0.035 0.035 238400 0.035 down up incorrect
GT.US The Goodyear Tire & Rubber Company 20200312 0 6.62 6.6882 6.19 6.39 9002941 6.39 down down correct
GTBP.US GT Biopharma Inc 20200312 0 0.189 0.189 0.16 0.18 16413 3.06 down down correct
GTEC.US Greenland Technologies Holding Corporation 20200312 0 1.53 2.625 1.12 2.54 110927 2.54 up up correct
GTHX.US G1 Therapeutics Inc 20200312 0 13.61 14.38 11.89 12 827474 12 down down correct
GTIM.US Good Times Restaurants Inc 20200312 0 0.9079 1 0.8 0.948 14049 0.948 up up correct
GTX.US Garrett Motion Inc 20200312 0 4.43 4.88 4.06 4.07 1230500 4.07 down down correct
GTYH.US GTY Technology Holdings Inc 20200312 0 3.77 3.89 3.54 3.69 123042 3.69 down up incorrect
GURE.US Gulf Resources Inc 20200312 0 3.68 3.68 2.64 2.64 55562 2.64 down down correct
GVP.US GSE Systems Inc 20200312 0 1.19 1.19 1.06 1.12 25885 1.12 down down correct
GWGH.US GWG Holdings Inc 20200312 0 10.32 10.455 9.82 9.82 6620 9.82 down down correct
GWRS.US Global Water Resources Inc 20200312 0 10.38 10.84 9.9 10.01 109816 9.6392 down down correct
GYRO.US Gyrodyne LLC 20200312 0 18.5 18.5 18.5 18.5 136 18.5
HA.US Hawaiian Holdings Inc 20200312 0 14.26 14.31 12.25 12.26 2096658 12.26 down down correct
HAFC.US Hanmi Financial Corporation 20200312 0 12.65 13.27 11.69 11.8 327895 11.1468 down down correct
HAIN.US The Hain Celestial Group Inc 20200312 0 20.01 20.905 19.29 20.5 1639275 20.5 up down incorrect
HALL.US Hallmark Financial Services Inc 20200312 0 7.58 7.58 5.7 5.71 150166 5.71 down down correct
HALO.US Halozyme Therapeutics Inc 20200312 0 17.04 17.39 15.34 16.45 2895530 16.45 down up incorrect
HAPP.US Happiness Biotech Group Limited 20200312 0 3.7 3.79 3.585 3.64 35800 3.6173 down down correct
HARP.US Harpoon Therapeutics Inc 20200312 0 12.01 12.18 11.02 11.29 93106 11.29 down down correct
HAS.US Hasbro Inc 20200312 0 58.54 59.19 53.78 53.79 2547536 50.9192 down up incorrect
HAYN.US Haynes International Inc 20200312 0 19.99 21.05 19.12 19.76 118524 18.6996 down up incorrect
HBAN.US Huntington Bancshares Incorporated 20200312 0 8.39 9.05 7.96 8.38 17195680 7.5833 down down correct
HBCP.US Home Bancorp Inc 20200312 0 23.23 23.99 21.57 21.99 32468 20.8692 down up incorrect
HBIO.US Harvard Bioscience Inc 20200312 0 2.36 2.37 2.05 2.21 254161 2.21 down down correct
HBMD.US Howard Bancorp Inc 20200312 0 11.48 12.57 11.4269 11.6 30935 11.6 up up correct
HBNC.US Horizon Bancorp Inc 20200312 0 11.16 11.49 10.5 10.59 169827 9.9103 down down correct
HBP.US Huttig Building Products Inc 20200312 0 0.97 0.98 0.8 0.948 12484 0.948 down down correct
HBT.US HBT Financial Inc 20200312 0 12.33 12.8 11.95 12.24 51700 11.3944 down down correct
HCAT.US Health Catalyst Inc 20200312 0 26.17 27.54 24.235 24.49 640182 24.49 down down correct
HCCC.US Healthcare Capital Corp 20200312 0 0.55 0.55 0.55 0.55 0 0.55
HCCI.US Heritage 20200312 0 18.98 18.98 16.93 16.95 47206 16.95 down down correct
HCKT.US The Hackett Group Inc 20200312 0 13.4 13.51 12.6001 12.74 229031 12.1858 down down correct
HCM.US HUTCHMED (China) Limited 20200312 0 21.49 21.55 18.15 18.2 258324 18.2 down down correct
HCSG.US Healthcare Services Group Inc 20200312 0 20.67 21.59 18.28 19.99 2511599 18.8211 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20200312 0 0.0001 0.0001 0.0001 0.0001 100000 0.0001
HDSN.US Hudson Technologies Inc 20200312 0 0.762 0.8 0.7302 0.7399 361657 0.7399 down down correct
HEAR.US Turtle Beach Corporation 20200312 0 5.15 5.33 5 5.19 658607 5.19 up up correct
HEES.US H&E Equipment Services Inc 20200312 0 15.9 16.11 14.8501 14.96 456709 13.9601 down down correct
HELE.US Helen of Troy Limited 20200312 0 126.72 126.72 118.05 119.88 493977 119.88 down up incorrect
HEPA.US Hepion Pharmaceuticals Inc 20200312 0 2.01 2.03 1.58 1.58 957623 1.58 down down correct
HEXO.US HEXO Corp. Common Shares 20200312 0 0.81 0.81 0.62 0.7378 3144816 2.9512 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20200312 0 27 27 21.11 23.22 2080 11.1401 down down correct
HFFG.US HF Foods Group Inc 20200312 0 14.02 14.5622 10.27 10.44 153289 10.44 down down correct
HFWA.US Heritage Financial Corporation 20200312 0 18.95 21.3 18.18 18.84 320602 17.6827 down down correct
HGBL.US Heritage Global Inc 20200312 0 0.8655 0.8807 0.75 0.8 53929 0.8 down down correct
HGEN.US Humanigen Inc 20200312 0 0.65 0.65 0.45 0.45 862 2.25 down down correct
HGSH.US China HGS Real Estate Inc 20200312 0 0.41 0.41 0.2984 0.3584 34348 0.7168 down down correct
HHR.US HeadHunter Group PLC 20200312 0 17.57 18.21 15.71 15.72 72200 14.9593 down up incorrect
HIBB.US Hibbett Inc 20200312 0 15.29 15.6 13.82 15.27 1007810 15.1324 down down correct
HIFS.US Hingham Institution for Savings 20200312 0 151.88 160.31 142 159.02 14853 156.1122 up up correct
HIHO.US Highway Holdings Limited 20200312 0 2.01 2.1 1.9001 1.93 19898 1.7053 down down correct
HIMX.US Himax Technologies Inc 20200312 0 3.11 3.18 2.96 2.99 2116834 2.9361 down down correct
HITI.US High Tide Inc. Common Shares 20200312 0 0.105 0.12 0.095 0.11 675003 0.11 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20200312 0 0.1338 0.1497 0.125 0.125 3155892 0.125 down down correct
HJLI.US Hancock Jaffe Laboratories Inc 20200312 0 0.48 0.48 0.34 0.351 235280 8.775 down down correct
HLG.US Hailiang Education Group Inc 20200312 0 46.84 46.84 40.81 46 3495 46 down down correct
HLIT.US Harmonic Inc 20200312 0 5.13 5.43 4.9 4.91 880280 4.91 down down correct
HLNE.US Hamilton Lane Incorporated 20200312 0 53.04 55.93 50.11 52.33 258514 50.5586 down down correct
HMHC.US Houghton Mifflin Harcourt Company 20200312 0 3.53 3.67 3.08 3.14 662085 3.14 down up incorrect
HMNF.US HMN Financial Inc 20200312 0 18.99 18.99 17.65 17.65 22535 17.65 down down correct
HMST.US HomeStreet Inc 20200312 0 21.83 22.49 20.39 20.57 277279 19.7769 down down correct
HMTV.US Hemisphere Media Group Inc 20200312 0 9.76 10.13 9.55 9.62 71377 9.62 down up incorrect
HNNA.US Hennessy Advisors Inc 20200312 0 8.86 9.73 8.85 8.85 12326 7.9743 down down correct
HNRG.US Hallador Energy Company 20200312 0 1.25 1.33 1.11 1.13 156148 1.13 down down correct
HOFT.US Hooker Furniture Corporation 20200312 0 14.21 14.92 13.32 13.94 115012 13.1942 down down correct
HOLI.US Hollysys Automation Technologies Ltd 20200312 0 12.5 12.6 11.76 11.78 270834 11.5867 down up incorrect
HOLX.US Hologic Inc 20200312 0 41.28 42.12 39.36 39.44 3547675 39.44 down up incorrect
HON.US Honeywell International Inc 20200312 0 143.39 145.4819 134.44 134.85 7170455 130.2714 down down correct
HONE.US HarborOne Bancorp Inc 20200312 0 8.6 8.63 8.06 8.22 849497 8.0526 down down correct
HOOK.US HOOKIPA Pharma Inc 20200312 0 9.17 9.17 6.56 6.57 129965 6.57 down down correct
HOPE.US Hope Bancorp Inc 20200312 0 9.04 9.47 8.4846 8.72 1387170 7.9566 down down correct
HOTH.US Hoth Therapeutics Inc 20200312 0 3.75 3.8 3.68 3.79 22487 3.79 up up correct
HPK.US HighPeak Energy Inc 20200312 0 10.45 10.49 10.36 10.48 16600 10.3638 up up correct
HQI.US HireQuest Inc 20200312 0 6.7 6.7 6.7 6.7 0 6.5316
HQY.US HealthEquity Inc 20200312 0 45.07 49.8475 42.03 46.9 1976535 46.9 up up correct
HROW.US Harrow Health Inc 20200312 0 4.37 4.64 4 4.25 252259 4.25 down down correct
HRTX.US Heron Therapeutics Inc 20200312 0 12.4 12.83 11.79 12.34 2535975 12.34 down down correct
HRZN.US Horizon Technology Finance Corporation 20200312 0 11.05 11.24 9.52 9.56 571000 8.0741 down down correct
HSDT.US Helius Medical Technologies Inc 20200312 0 0.53 0.615 0.451 0.4993 139357 17.4755 down down correct
HSIC.US Henry Schein Inc 20200312 0 54.47 56.94 53.76 55.06 3919533 55.06 up up correct
HSII.US Heidrick & Struggles International Inc 20200312 0 20.44 21.89 20.25 20.79 212713 20.0765 up up correct
HSKA.US Heska Corporation 20200312 0 77.51 78.74 66.4805 70.36 57104 70.36 down down correct
HSON.US Hudson Global Inc 20200312 0 8.88 8.88 8.1707 8.604 17239 8.604 down down correct
HSQBX.US HSQBX 20200312 0 24.66 24.66 24.66 24.66 0 23.9958
HSQIX.US Henderson International Select Equity I 20200312 0 24.68 24.68 24.68 24.68 0 23.7915
HST.US Host Hotels & Resorts Inc 20200312 0 10.5 10.99 9.95 10.51 19298631 10.3237 up up correct
HSTM.US HealthStream Inc 20200312 0 22.18 22.99 20.03 20.03 236705 20.03 down down correct
HSTO.US Histogen Inc 20200312 0 0.31 0.3299 0.271 0.2712 45969 2.712 down down correct
HTBI.US HomeTrust Bancshares Inc 20200312 0 18.68 19.43 17.72 17.99 109922 17.5208 down down correct
HTBK.US Heritage Commerce Corp 20200312 0 7.68 8.18 6.88 7.73 372073 6.9913 up up correct
HTBX.US Heat Biologics Inc 20200312 0 0.67 0.6742 0.55 0.599 1680127 4.193 down down correct
HTGM.US HTG Molecular Diagnostics Inc 20200312 0 0.37 0.4099 0.31 0.354 34299 5.31 down down correct
HTHT.US Huazhu Group Limited 20200312 0 29.27 29.99 27.9842 28.08 4488832 28.08 down down correct
HTIA.US Healthcare Trust Inc 20200312 0 24.3 24.3 22.225 22.225 2300 19.4805 down up incorrect
HTLD.US Heartland Express Inc 20200312 0 16.28 16.72 15.65 16 535824 15.408 down down correct
HTLF.US Heartland Financial USA Inc 20200312 0 31.03 33.64 29.33 30.34 215084 29.1993 down down correct
HTOO.US Fusion Fuel Green PLC 20200312 0 10.4 10.4 10.4 10.4 200 10.4
HUBG.US Hub Group Inc 20200312 0 38.68 40.78 37.07 40.165 310689 40.165 up down incorrect
HUGE.US FSD Pharma Inc 20200312 0 3.56 3.56 3.3 3.4099 6179 3.4099 down down correct
HUIZ.US Huize Holding Limited 20200312 0 9 9 7.47 7.76 234420 7.76 down up incorrect
HURC.US Hurco Companies Inc 20200312 0 23.94 24.93 23.5 23.62 58393 22.8919 down down correct
HURN.US Huron Consulting Group Inc 20200312 0 53.36 55.19 50.33 52.18 287843 52.18 down up incorrect
HUSN.US Hudson Capital Inc 20200312 0 0.4568 0.4568 0.35 0.384 28711 1.92 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20200312 0 0.58 0.62 0.5095 0.5397 157286 0.5397 down up incorrect
HVBC.US HV Bancorp Inc 20200312 0 11.5164 11.5164 10.8445 10.8445 1977 10.8445 down up incorrect
HWBK.US Hawthorn Bancshares Inc 20200312 0 16.1797 17.3261 14.9478 16.5865 16740 15.8583 up up correct
HWC.US Hancock Whitney Corporation 20200312 0 19.41 21.44 18.2453 20.04 2711356 18.9081 up up correct
HWKN.US Hawkins Inc 20200312 0 36.02 37.35 34.05 34.05 55195 16.546 down down correct
HX.US Xiaobai Maimai Inc 20200312 0 0.35 0.3837 0.35 0.37 13615 1.11 up up correct
HYACU.US Haymaker Acquisition Corp. III 20200312 0 10.6 10.7 10.6 10.7 1400 10.7 up down incorrect
HYACW.US Haymaker Acquisition Corp. III 20200312 0 1.08 1.5 1.0352 1.49 8520 1.49 up up correct
HYMC.US Hycroft Mining Holding Corporation 20200312 0 7.35 10.41 7.35 10.41 1504 10.41 up up correct
HYRE.US HyreCar Inc 20200312 0 2 2.11 1.605 1.69 291058 1.69 down down correct
HZNP.US Horizon Therapeutics Public Limited Company 20200312 0 28.23 29.36 25.58 26.94 2491276 26.94 down down correct
IART.US Integra LifeSciences Holdings Corporation 20200312 0 43.49 44.16 41.69 41.92 1208225 41.92 down up incorrect
IBCP.US Independent Bank Corporation 20200312 0 15.05 15.95 14.27 14.85 183842 13.7222 down down correct
IBKR.US Interactive Brokers Group Inc 20200312 0 41.7 43.93 41 41.43 1365430 40.9443 down down correct
IBOC.US International Bancshares Corporation 20200312 0 25.55 27.9 24.72 26 484500 24.2704 up up correct
IBTX.US Independent Bank Group Inc 20200312 0 30.24 33.32 28.05 30.02 781211 28.8793 down down correct
ICAD.US iCAD Inc 20200312 0 9.85 10 8.13 9.21 874649 9.21 down down correct
ICBK.US County Bancorp Inc 20200312 0 19.64 20.18 18.1 18.1 9595 17.65 down down correct
ICCC.US ImmuCell Corporation 20200312 0 4.31 4.31 3.88 3.98 68726 3.98 down down correct
ICCH.US ICC Holdings Inc 20200312 0 13.93 13.93 13.2487 13.2487 1252 13.2487 down down correct
ICFI.US ICF International Inc 20200312 0 74.05 74.05 67.95 69.06 296062 68.0879 down down correct
ICHR.US Ichor Holdings Ltd 20200312 0 22.87 23.25 21.51 21.54 499263 21.54 down down correct
ICLK.US iClick Interactive Asia Group Limited 20200312 0 4.82 4.9 4.6 4.66 719496 4.66 down down correct
ICLR.US ICON Public Limited Company 20200312 0 144.87 146.99 138.968 141.46 502628 141.46 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20200312 0 5.64 5.64 3.25 3.7 192582 3.3351 down down correct
ICPT.US Intercept Pharmaceuticals Inc 20200312 0 71.71 72.475 65.34 66.1 878712 66.1 down down correct
ICUI.US ICU Medical Inc 20200312 0 166.83 180.26 161.935 178.01 189879 178.01 up up correct
IDCC.US InterDigital Inc 20200312 0 42.22 42.55 39.53 40.28 486410 38.7016 down up incorrect
IDEX.US Ideanomics Inc 20200312 0 0.34 0.34 0.303 0.3219 782421 0.3219 down down correct
IDN.US Intellicheck Inc 20200312 0 6.55 6.55 5.0481 6.07 131921 6.07 down down correct
IDRA.US Idera Pharmaceuticals Inc 20200312 0 1.3 1.3 1.03 1.06 309782 1.06 down down correct
IDXX.US IDEXX Laboratories Inc 20200312 0 230.16 246.67 225.75 241 1405469 241 up up correct
IDYA.US IDEAYA Biosciences Inc 20200312 0 4.56 4.9834 3.31 4.11 56181 4.11 down down correct
IEA.US Infrastructure and Energy Alternatives Inc 20200312 0 2.04 2.33 1.975 1.975 55084 1.975 down down correct
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20200312 0 0.0307 0.0307 0.028 0.03 35747 0.03 down up incorrect
IEP.US Icahn Enterprises L.P 20200312 0 52.53 53.56 48.31 50.02 426631 37.052 down down correct
IESC.US IES Holdings Inc 20200312 0 20.55 22.17 18.84 19.17 67205 19.17 down down correct
IFMK.US iFresh Inc 20200312 0 0.89 0.89 0.7813 0.86 861441 0.86 down down correct
IFRX.US InflaRx N.V 20200312 0 2.96 3.06 2.74 2.79 894162 2.79 down down correct
IGIC.US International General Insurance Holdings Ltd 20200312 0 10.89 10.89 8.01 8.01 18700 7.6008 down down correct
IGMS.US IGM Biosciences Inc 20200312 0 49.49 49.49 34.73 37.04 159397 37.04 down down correct
IHRT.US iHeartMedia Inc 20200312 0 9.87 10.47 7.51 8.29 1240215 8.29 down down correct
III.US Information Services Group Inc 20200312 0 2.36 2.46 1.6086 1.615 272048 1.5939 down down correct
IIIV.US i3 Verticals Inc 20200312 0 23.68 23.68 21.86 22.36 353511 22.36 down down correct
IIN.US IntriCon Corporation 20200312 0 11.75 12.17 11.16 11.27 78437 11.27 down down correct
IIVI.US II 20200312 0 20.71 22.5 19 21.15 3600333 21.15 up up correct
IKNX.US IKONICS Corporation 20200312 0 3.88 3.8976 3.01 3.15 13959 3.15 down down correct
ILMN.US Illumina Inc 20200312 0 229.83 235.6 222.32 223.28 2318761 223.28 down down correct
ILPT.US Industrial Logistics Properties Trust 20200312 0 17.35 17.98 16.3615 17.43 703314 15.9355 up down incorrect
IMAB.US I 20200312 0 13.11 13.35 12 12.75 61143 12.75 down up incorrect
IMAC.US IMAC Holdings Inc 20200312 0 0.76 0.77 0.64 0.6516 259486 0.6516 down down correct
IMACW.US IMAC Holdings Inc 20200312 0 0.379 0.379 0.379 0.379 48 0.379
IMBI.US iMedia Brands Inc 20200312 0 1.96 2.57 1.5 2.08 37934 2.08 up up correct
IMCC.US IM Cannabis Corp 20200312 0 0.27 0.27 0.27 0.27 600 0.27
IMGN.US ImmunoGen Inc 20200312 0 3 3.345 2.805 2.89 2768485 2.89 down down correct
IMKTA.US Ingles Markets Incorporated 20200312 0 36.38 38.08 35.31 35.39 228028 34.5359 down down correct
IMMP.US Immutep Limited 20200312 0 1.95 1.95 1.7 1.79 348561 1.79 down up incorrect
IMMR.US Immersion Corporation 20200312 0 4.95 5.02 4.42 4.43 556954 4.43 down up incorrect
IMOS.US ChipMOS TECHNOLOGIES INC 20200312 0 18.21 18.21 17.5 17.5 20498 15.9528 down down correct
IMRA.US IMARA Inc 20200312 0 14 15.4 13.4 15 455901 15 up up correct
IMRN.US Immuron Limited 20200312 0 2.55 2.6 2.4 2.4 10441 2.4 down down correct
IMRNW.US Immuron Ltd 20200312 0 0.5216 0.5216 0.5216 0.5216 345 0.5216
IMTE.US Integrated Media Technology Limited 20200312 0 2.99 4.35 2.99 3.57 4064 3.57 up down incorrect
IMUX.US Immunic Inc 20200312 0 7 7.45 6.67 6.95 9670 6.95 down down correct
IMV.US IMV Inc 20200312 0 2.2 2.3 2.05 2.19 74701 2.19 down down correct
IMVT.US Immunovant Inc 20200312 0 13.4 13.4 12.26 13.4 129301 13.4
IMXI.US International Money Express Inc 20200312 0 8.66 9.1 8.24 8.49 578888 8.49 down down correct
INBK.US First Internet Bancorp 20200312 0 18 18 15.5114 16.18 35283 15.8722 down down correct
INBKZ.US INBKZ 20200312 0 23.98 24.114 23.97 24.09 1500 21.7029 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20200312 0 0.45 0.45 0.45 0.45 3000 0.45
INCY.US Incyte Corporation 20200312 0 68.15 71.54 67.93 68.02 4007551 68.02 down down correct
INDB.US Independent Bank Corp 20200312 0 55.58 58.25 52.18 52.37 344950 49.6227 down up incorrect
INDI.US indie Semiconductor Inc. Class A Common Stock 20200312 0 9.98 9.98 9.8 9.9 1253600 9.9 down up incorrect
INDP.US Indaptus Therapeutics Inc 20200312 0 17.36 18.4 16 16 31969 16 down down correct
INDT.US INDUS Realty Trust Inc 20200312 0 41.49 41.5 36.83 36.83 15000 35.6611 down down correct
INFI.US Infinity Pharmaceuticals Inc 20200312 0 0.95 0.9652 0.82 0.89 229453 0.89 down up incorrect
INFN.US Infinera Corporation 20200312 0 4 4.32 3.9 4.08 2928509 4.08 up down incorrect
INGN.US Inogen Inc 20200312 0 37.68 41.44 37.22 40.58 624052 40.58 up up correct
INMB.US INmune Bio Inc 20200312 0 4.01 4.19 3.1 3.37 148612 3.37 down down correct
INMD.US InMode Ltd 20200312 0 19.25 22.5 19.25 20.05 4176960 10.025 up up correct
INO.US Inovio Pharmaceuticals Inc 20200312 0 10.95 11.93 8.52 9.5 98065266 9.5 down down correct
INOD.US Innodata Inc 20200312 0 1.1 1.1 0.98 1.09 4481 1.09 down down correct
INOV.US Inovalon Holdings Inc 20200312 0 16.61 17.48 15.77 16.42 947394 16.42 down down correct
INPX.US Inpixon 20200312 0 1.42 1.54 1.4 1.45 847061 1.45 up up correct
INSE.US Inspired Entertainment Inc 20200312 0 5.05 5.05 4.67 4.72 41988 4.72 down down correct
INSG.US Inseego Corp 20200312 0 4 4.4 3.91 4.12 5100287 4.12 up up correct
INSM.US Insmed Incorporated 20200312 0 20.26 21.8022 18.01 18.795 1807353 18.795 down up incorrect
INTC.US Intel Corporation 20200312 0 47.99 50.091 45.37 45.54 50661745 43.5269 down down correct
INTG.US The InterGroup Corporation 20200312 0 28.3034 28.3034 27.21 27.3456 2597 27.3456 down down correct
INTU.US Intuit Inc 20200312 0 245.09 257.98 235.96 237.94 3430282 235.7273 down down correct
INTZ.US Intrusion Inc 20200312 0 3.6 3.6 3.11 3.42 9605 3.42 down down correct
INVA.US Innoviva Inc 20200312 0 11.33 11.51 10.54 10.55 1173684 10.55 down down correct
INVE.US Identiv Inc 20200312 0 3.41 3.595 3.01 3.11 57751 3.11 down down correct
INVO.US INVO Bioscience Inc 20200312 0 0.2051 0.23 0.1133 0.2 2207 6.4 down down correct
IONM.US Assure Holdings Corp. Common Stock 20200312 0 0.75 0.835 0.75 0.835 8700 0.835 up up correct
IONS.US Ionis Pharmaceuticals Inc 20200312 0 45.058 47.38 44.3 44.33 1467674 44.33 down down correct
IOSP.US Innospec Inc 20200312 0 67.33 69.215 64.73 65.45 208115 63.7396 down up incorrect
IOVA.US Iovance Biotherapeutics Inc 20200312 0 27.37 27.595 24.09 24.11 2540205 24.11 down down correct
IPA.US ImmunoPrecise Antibodies Ltd 20200312 0 0.57 0.57 0.49 0.49 88849 0.49 down down correct
IPAR.US Inter Parfums Inc 20200312 0 49.38 50.22 44.665 44.99 146519 44.1088 down down correct
IPGP.US IPG Photonics Corporation 20200312 0 103.07 113.99 98.47 105.88 854396 105.88 up up correct
IPHA.US Innate Pharma S.A 20200312 0 5.42 5.42 5.0063 5.12 6112 5.12 down down correct
IPLDP.US Interstate Power and Light Company 20200312 0 24.94 24.94 23.19 23.19 45100 21.2589 down down correct
IPWR.US Ideal Power Inc 20200312 0 2.01 2.04 1.83 2.04 16607 2.04 up up correct
IQ.US iQIYI Inc 20200312 0 18.37 18.96 16.27 18.54 8912126 18.54 up up correct
IRBT.US iRobot Corporation 20200312 0 36.24 40.29 35.37 36.92 1566470 36.92 up up correct
IRCP.US IRSA Propiedades Comerciales S.A 20200312 0 10.04 10.71 8.37 8.8 6341 6.4553 down down correct
IRDM.US Iridium Communications Inc 20200312 0 21.18 22.72 18.91 21.81 1716596 21.81 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20200312 0 84.8 84.8 76.2 79.8 6635 79.8 down down correct
IRIX.US IRIDEX Corporation 20200312 0 1.74 1.92 1.74 1.89 30958 1.89 up up correct
IRMD.US IRadimed Corporation 20200312 0 21.77 21.77 20.25 20.76 31366 20.76 down down correct
IROQ.US IF Bancorp Inc 20200312 0 19.0244 19.0244 18.11 18.11 2941 17.5064 down down correct
IRTC.US iRhythm Technologies Inc 20200312 0 81.2 81.2 75.66 77.26 391110 77.26 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20200312 0 10 10.4025 9.375 9.64 3046890 9.64 down down correct
ISBC.US Investors Bancorp Inc 20200312 0 8.89 9.31 8.51 8.56 4669681 7.8731 down down correct
ISEE.US IVERIC bio Inc 20200312 0 4.07 4.33 3.8 3.82 546479 3.82 down down correct
ISIG.US Insignia Systems Inc 20200312 0 0.7786 0.7799 0.68 0.68 4084 4.76 down up incorrect
ISRG.US Intuitive Surgical Inc 20200312 0 486.28 498.2 456.06 457.53 1693998 152.51 down down correct
ISSC.US Innovative Solutions and Support Inc 20200312 0 4.2479 4.3552 3.81 3.86 39455 3.3194 down down correct
ISTR.US Investar Holding Corporation 20200312 0 16.51 17.4177 16.51 16.62 34239 16.1546 up up correct
ISUN.US iSun Inc 20200312 0 2.5702 2.81 2.56 2.5726 4742 2.5726 up up correct
ITCI.US Intra 20200312 0 16 18.04 15.85 16.02 855719 16.02 up down incorrect
ITI.US Iteris Inc 20200312 0 3.49 3.75 3.245 3.28 290547 3.28 down down correct
ITIC.US Investors Title Company 20200312 0 139.02 151.92 132.685 136.73 3410 113.5737 down up incorrect
ITMR.US Itamar Medical Ltd 20200312 0 10.37 10.5159 9.5617 9.89 68605 9.89 down down correct
ITRI.US Itron Inc 20200312 0 61.7 61.7 57.345 57.68 379522 57.68 down down correct
ITRM.US Iterum Therapeutics plc 20200312 0 1.89 2.0099 1.82 1.83 53208 1.83 down down correct
ITRN.US Ituran Location and Control Ltd 20200312 0 16.85 17.11 16.0782 16.78 163104 15.9007 down down correct
IVAC.US Intevac Inc 20200312 0 4.65 4.65 4.22 4.39 80275 4.39 down down correct
IZEA.US IZEA Worldwide Inc 20200312 0 0.15 0.175 0.1499 0.1683 374800 0.1683 up up correct
JACK.US Jack in the Box Inc 20200312 0 42.31 43.44 39.63 39.65 1041110 38.6167 down up incorrect
JAGX.US Jaguar Health Inc 20200312 0 0.4 0.42 0.3656 0.3799 256895 1.1397 down down correct
JAKK.US JAKKS Pacific Inc 20200312 0 0.5008 0.5008 0.31 0.4112 12607 4.112 down down correct
JAN.US JanOne Inc 20200312 0 3.3 3.48 3.23 3.44 38613 3.44 up down incorrect
JAZZ.US Jazz Pharmaceuticals plc 20200312 0 102.17 109.72 101 104.55 1246878 104.55 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20200312 0 86 86.1495 81.26 83.39 1434600 82.2325 down down correct
JBLU.US JetBlue Airways Corporation 20200312 0 11.66 12.42 11.4825 11.49 17102980 11.49 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20200312 0 70.35 70.35 66.35 69.04 175558 63.4175 down up incorrect
JCS.US Communications Systems Inc 20200312 0 5.35 5.35 4.5 5.1 44688 2.9717 down down correct
JCTCF.US Jewett 20200312 0 6 6.47 6 6 465 6
JD.US JD.com Inc 20200312 0 38.85 39.79 37.37 38.26 30770689 38.26 down down correct
JFIN.US Jiayin Group Inc 20200312 0 1.86 1.9798 1.6 1.84 5594 1.84 down down correct
JFU.US 9F Inc 20200312 0 9.14 9.26 8.97 9.04 3002 9.04 down down correct
JG.US Aurora Mobile Limited 20200312 0 2.54 2.57 2.3314 2.46 112969 2.46 down down correct
JJSF.US J & J Snack Foods Corp 20200312 0 139.14 139.14 125.94 126.55 206614 122.501 down down correct
JKHY.US Jack Henry & Associates Inc 20200312 0 152.04 161.33 149.195 155.15 1352453 152.1381 up down incorrect
JMPNZ.US JMPNZ 20200312 0 19.64 19.64 16.245 17.268 14600 15.4416 down up incorrect
JNCE.US Jounce Therapeutics Inc 20200312 0 4 4.04 3.285 3.31 385907 3.31 down up incorrect
JOBS.US 51job Inc 20200312 0 64.84 66.475 61.72 64.55 275341 64.55 down down correct
JOUT.US Johnson Outdoors Inc 20200312 0 55.57 57.095 52.75 53.46 85324 52.6749 down down correct
JRJC.US China Finance Online Co. Limited 20200312 0 5.73 5.77 4.97 5.01 12480 5.01 down down correct
JRSH.US Jerash Holdings (US) Inc 20200312 0 5.7 5.7285 5.7 5.7 2499 5.3636
JRVR.US James River Group Holdings Ltd 20200312 0 34.7 34.95 32.35 33.43 253102 31.3447 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20200312 0 20.51 20.51 17 19 49247 17.2954 down down correct
JVA.US Coffee Holding Co. Inc 20200312 0 3.45 3.75 2.9849 3.03 30390 3.03 down down correct
JYNT.US The Joint Corp 20200312 0 12.92 13.4 12.06 13.1 217717 13.1 up up correct
KALA.US Kala Pharmaceuticals Inc 20200312 0 7.12 7.88 6.48 7.11 2856300 7.11 down down correct
KALU.US Kaiser Aluminum Corporation 20200312 0 75.88 80.42 73.62 74.74 182265 71.1827 down down correct
KALV.US KalVista Pharmaceuticals Inc 20200312 0 8.34 9.33 7.545 7.83 149031 7.83 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20200312 0 0.6 0.6276 0.594 0.6012 38084 0.6012 up down incorrect
KBAL.US Kimball International Inc 20200312 0 12.44 12.86 11.61 11.63 200397 10.9094 down up incorrect
KBSF.US KBS Fashion Group Limited 20200312 0 1.71 2.23 1.71 2.23 106681 2.23 up up correct
KDMN.US Kadmon Holdings Inc 20200312 0 3.3 3.34 2.96 3.05 4289500 3.05 down down correct
KDNY.US Chinook Therapeutics Inc 20200312 0 10.55 12.7 9.85 12.2 232967 12.2 up up correct
KDP.US Keurig Dr Pepper Inc 20200312 0 23.45 24.05 22.26 22.99 8118598 22.157 down down correct
KE.US Kimball Electronics Inc 20200312 0 10.6 11.17 9.78 10.51 112504 10.51 down down correct
KELYA.US Kelly Services Inc 20200312 0 13.13 13.71 11.28 11.73 519907 11.6691 down down correct
KEQU.US Kewaunee Scientific Corporation 20200312 0 8.23 8.8515 8.13 8.5248 11363 8.5248 up down incorrect
KERN.US Akerna Corp 20200312 0 5.8 5.93 5.06 5.08 93435 5.08 down down correct
KERNW.US Akerna Corp 20200312 0 0.32 0.47 0.32 0.3507 17906 0.3507 up up correct
KFFB.US Kentucky First Federal Bancorp 20200312 0 6.66 6.7436 6.22 6.442 6245 5.7949 down down correct
KFRC.US Kforce Inc 20200312 0 27.99 28.99 25.99 26.12 282640 25.2797 down down correct
KHC.US The Kraft Heinz Company 20200312 0 21.9 22.07 20.04 20.06 15386409 18.5567 down down correct
KIDS.US OrthoPediatrics Corp 20200312 0 37.5 37.5 32.92 34.19 290120 34.19 down down correct
KINS.US Kingstone Companies Inc 20200312 0 5.84 6.82 3.87 5.755 60912 5.4988 down down correct
KIRK.US Kirkland's Inc 20200312 0 0.98 0.9899 0.8059 0.8068 387191 0.8068 down down correct
KLAC.US KLA Corporation 20200312 0 135.24 139 125.25 125.36 2672898 122.3199 down down correct
KLDO.US Kaleido Biosciences Inc 20200312 0 5.04 5.1856 4.1 4.31 196092 4.31 down down correct
KLIC.US Kulicke and Soffa Industries Inc 20200312 0 19.35 19.85 18.43 18.46 388518 17.8848 down down correct
KLXE.US KLX Energy Services Holdings Inc 20200312 0 1.27 1.525 1.1 1.135 540243 5.675 down up incorrect
KMDA.US Kamada Ltd 20200312 0 4.42 4.6779 4.42 4.57 123399 4.57 up up correct
KMPH.US KemPharm Inc 20200312 0 0.22 0.2377 0.1925 0.21 132283 3.36 down down correct
KNDI.US Kandi Technologies Group Inc 20200312 0 2.72 2.83 2.62 2.63 397413 2.63 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20200312 0 14.99 15.44 14.0001 15.01 487205 15.01 up down incorrect
KNSL.US Kinsale Capital Group Inc 20200312 0 107.34 110.73 100.025 100.36 289938 100.0274 down down correct
KOD.US Kodiak Sciences Inc 20200312 0 50.34 52.255 47.11 49.92 576808 49.92 down down correct
KOPN.US Kopin Corporation 20200312 0 0.2501 0.3 0.25 0.25 494999 0.25 down down correct
KOR.US Corvus Gold Inc 20200312 0 0.909 1.34 0.909 1.07 100352 1.07 up up correct
KOSS.US Koss Corporation 20200312 0 1.02 1.02 0.85 0.9999 7919 0.9999 down up incorrect
KPLT.US Katapult Holdings Inc 20200312 0 9.85 9.85 9.75 9.75 41700 9.75 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20200312 0 0.7 0.9 0.7 0.9 2100 0.9 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20200312 0 4.58 4.58 3.835 4.05 53500 4.05 down down correct
KPTI.US Karyopharm Therapeutics Inc 20200312 0 19.42 20.7 18.5 18.51 1946213 18.51 down down correct
KRKR.US 36Kr Holdings Inc 20200312 0 4.46 4.7 4.25 4.33 38361 4.33 down down correct
KRMD.US Repro Med Systems Inc 20200312 0 7.42 7.5 6 6.24 770279 6.24 down down correct
KRNT.US Kornit Digital Ltd 20200312 0 31.71 33.46 30 30.74 370111 30.74 down down correct
KRNY.US Kearny Financial Corp 20200312 0 9.65 9.97 8.95 9.43 540236 8.8908 down down correct
KRTX.US Karuna Therapeutics Inc 20200312 0 72.58 75.99 68.06 68.9 182231 68.9 down down correct
KRUS.US Kura Sushi USA Inc 20200312 0 13.29 13.43 12.52 12.52 218029 12.52 down up incorrect
KRYS.US Krystal Biotech Inc 20200312 0 46.55 46.55 37.33 38.5 241601 38.5 down down correct
KSPN.US Kaspien Holdings Inc 20200312 0 2.86 3.5115 2.7 2.7 21538 2.7 down down correct
KTCC.US Key Tronic Corporation 20200312 0 4.49 4.535 3.56 4.12 27223 4.12 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20200312 0 14.56 14.75 12.41 12.44 2559655 12.44 down down correct
KTRA.US Kintara Therapeutics Inc 20200312 0 0.495 0.495 0.4 0.4418 286309 0.4418 down down correct
KURA.US Kura Oncology Inc 20200312 0 9.2 9.23 8.33 8.41 570810 8.41 down up incorrect
KVHI.US KVH Industries Inc 20200312 0 8.34 8.46 7.905 7.99 66388 7.99 down up incorrect
KXIN.US Kaixin Auto Holdings 20200312 0 0.9 0.9 0.6302 0.8 39050 0.8 down up incorrect
KZIA.US Kazia Therapeutics Limited 20200312 0 3.81 3.85 3.5 3.735 43433 3.735 down down correct
KZR.US Kezar Life Sciences Inc 20200312 0 3.72 3.85 3.24 3.46 253710 3.46 down down correct
LAKE.US Lakeland Industries Inc 20200312 0 17.4 18 14.75 15.74 1141146 15.74 down down correct
LAMR.US Lamar Advertising Company (REIT) 20200312 0 61.95 62.65 56.24 56.63 1641815 52.5431 down up incorrect
LANC.US Lancaster Colony Corporation 20200312 0 139.05 139.74 129.81 133.74 216494 129.7416 down down correct
LAND.US Gladstone Land Corporation 20200312 0 12.43 12.7 11.2101 11.27 330909 10.651 down down correct
LARAX.US LARAX 20200312 0 8.96 8.96 8.96 8.96 0 8.1682
LARK.US Landmark Bancorp Inc 20200312 0 17.9773 17.9773 16.5079 16.5442 9670 14.8728 down down correct
LASR.US nLIGHT Inc 20200312 0 11.16 11.62 10.5225 10.56 297875 10.56 down down correct
LAUR.US Laureate Education Inc 20200312 0 15.42 15.59 13.62 13.82 1478543 7.7713 down down correct
LAWS.US Lawson Products Inc 20200312 0 32.61 32.7 30.61 31.43 23133 31.43 down up incorrect
LAZY.US Lazydays Holdings Inc 20200312 0 3.35 3.3668 3.19 3.2043 18401 3.2043 down down correct
LBAI.US Lakeland Bancorp Inc 20200312 0 11.06 12.03 10.75 10.89 273820 10.1876 down down correct
LBC.US Luther Burbank Corporation 20200312 0 8.33 8.62 8.04 8.07 312192 7.7042 down up incorrect
LBRDA.US Liberty Broadband Corporation 20200312 0 103.87 110.1363 101.3732 105.25 203576 105.25 up up correct
LBRDK.US Liberty Broadband Corporation 20200312 0 105.87 111.99 105.02 107.16 1031045 107.16 up up correct
LBTYA.US Liberty Global plc 20200312 0 16.33 17.09 15.235 16.04 3214773 16.04 down down correct
LBTYB.US Liberty Global plc 20200312 0 16.1835 16.1835 16.1835 16.1835 404 16.1835
LBTYK.US Liberty Global plc 20200312 0 15.5 16.4 14.63 15.415 6115077 15.415 down down correct
LCA.US Landcadia Holdings IV Inc 20200312 0 9.9 9.95 8.8167 9.85 456115 9.85 down down correct
LCNB.US LCNB Corp 20200312 0 13.63 14 12.07 12.89 44972 11.9096 down down correct
LCRDX.US LCRDX 20200312 0 8.96 8.96 8.96 8.96 0 7.9284
LCUT.US Lifetime Brands Inc 20200312 0 5.65 6.35 4.78 5.03 67361 4.9081 down down correct
LE.US Lands' End Inc 20200312 0 6.36 6.505 5.5 5.56 246891 5.56 down down correct
LECO.US Lincoln Electric Holdings Inc 20200312 0 66.83 70.96 64.18 68.84 691873 66.4839 up up correct
LEDS.US SemiLEDs Corporation 20200312 0 1.6 1.75 1.6 1.67 28716 1.67 up up correct
LEE.US Lee Enterprises Incorporated 20200312 0 1.1 1.1 1 1.01 414297 10.1 down down correct
LEGH.US Legacy Housing Corporation 20200312 0 11.34 11.8 9.81 10.06 51444 10.06 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20200312 0 10.22 10.22 10.22 10.22 0 35.426
LEVL.US Level One Bancorp Inc 20200312 0 19.66 20.88 15.06 15.06 16662 14.7925 down down correct
LEXX.US Lexaria Bioscience Corp 20200312 0 0.3 0.324 0.2911 0.3052 7048 9.156 up up correct
LFMD.US LifeMD Inc 20200312 0 0.566 0.5955 0.506 0.506 10047 0.506 down down correct
LFUS.US Littelfuse Inc 20200312 0 131.07 147.95 123.325 129.47 341903 127.5478 down down correct
LFVN.US LifeVantage Corporation 20200312 0 10.85 10.85 9.5 9.51 153932 9.51 down down correct
LGIH.US LGI Homes Inc 20200312 0 66.44 66.69 57.13 57.66 612095 57.66 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20200312 0 86.24 89.97 81.625 82.16 839499 82.16 down down correct
LGO.US Largo Resources Ltd 20200312 0 0.414 0.5249 0.3963 0.5234 690153 5.234 up up correct
LHCG.US LHC Group Inc 20200312 0 118.27 121.98 112.3467 117.4 709155 117.4 down down correct
LIFE.US aTyr Pharma Inc 20200312 0 2.8 2.9 2.53 2.73 184560 2.73 down down correct
LILA.US Liberty Latin America Ltd 20200312 0 11.42 11.48 9.71 9.82 700808 9.2554 down down correct
LILAK.US Liberty Latin America Ltd 20200312 0 11.19 11.5 9.81 9.94 1666679 9.3597 down down correct
LINC.US Lincoln Educational Services Corporation 20200312 0 2.45 2.45 1.83 2 57308 2 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20200312 0 7.71 8 6.305 6.725 946936 6.725 down down correct
LINK.US Interlink Electronics Inc 20200312 0 4.32 4.32 4.3 4.3 510 4.3 down down correct
LIQT.US LiqTech International Inc 20200312 0 3.47 3.5 3.16 3.33 232379 3.33 down down correct
LITE.US Lumentum Holdings Inc 20200312 0 66.5 72.56 65 66.82 2127994 66.82 up down incorrect
LIVE.US Live Ventures Incorporated 20200312 0 5.1 5.48 5.1 5.1 9286 5.1
LIVN.US LivaNova PLC 20200312 0 59.08 61.96 53.06 53.88 861908 53.88 down down correct
LIVX.US LiveXLive Media Inc 20200312 0 1.15 1.165 1.01 1.08 214845 1.08 down down correct
LIZI.US Lizhi Inc 20200312 0 8.5 8.5 6.15 6.15 105937 6.15 down up incorrect
LJPC.US La Jolla Pharmaceutical Company 20200312 0 4.33 4.45 3.75 3.81 810367 3.81 down down correct
LKCO.US Luokung Technology Corp 20200312 0 0.75 0.75 0.5601 0.69 133181 0.69 down down correct
LKFN.US Lakeland Financial Corporation 20200312 0 33.66 34.87 30.72 32.55 187196 31.1554 down down correct
LKQ.US LKQ Corporation 20200312 0 25.44 26.15 23.79 23.825 3918897 23.7215 down down correct
LLL.US JX Luxventure Ltd 20200312 0 1.71 2.23 1.71 2.23 106681 2.23 up up correct
LLNW.US Limelight Networks Inc 20200312 0 4.23 4.49 3.89 3.91 1458538 3.91 down down correct
LMAT.US LeMaitre Vascular Inc 20200312 0 25.09 25.4193 21.24 21.38 222727 20.9989 down down correct
LMB.US Limbach Holdings Inc 20200312 0 3.61 3.85 3.1497 3.8 77530 3.8 up up correct
LMFA.US LM Funding America Inc 20200312 0 0.65 0.65 0.51 0.52 29642 2.6 down down correct
LMNL.US Liminal BioSciences Inc 20200312 0 6.75 6.75 5.67 5.67 2481 5.67 down down correct
LMNR.US Limoneira Company 20200312 0 13.78 13.78 10.6 11.49 212779 11.0509 down down correct
LMPX.US LMP Automotive Holdings Inc 20200312 0 5.49 6.04 4.01 5 120138 5 down down correct
LMRK.US Landmark Infrastructure Partners LP 20200312 0 11.06 11.104 9.26 9.27 468481 8.2399 down down correct
LMRKN.US Landmark Infrastructure Partners LP 20200312 0 23.5 23.65 18.12 21 22953 18.5743 down down correct
LMRKO.US Landmark Infrastructure Partners LP 20200312 0 23.08 23.5612 15.01 15.01 37554 13.0389 down down correct
LMRKP.US Landmark Infrastructure Partners LP 20200312 0 23.71 23.71 22.4 22.95 23499 19.8296 down up incorrect
LMST.US Limestone Bancorp Inc 20200312 0 12.91 12.91 12.91 12.91 108 12.91
LNDC.US Landec Corporation 20200312 0 9.23 9.48 8.85 9 239146 9 down up incorrect
LNT.US Alliant Energy Corporation 20200312 0 48.75 51.73 45.37 48.18 3107641 45.7879 down down correct
LNTH.US Lantheus Holdings Inc 20200312 0 12.7 12.79 11.48 12.11 745264 12.11 down up incorrect
LOAN.US Manhattan Bridge Capital Inc 20200312 0 5 5.0846 4.01 4.331 99764 3.7481 down down correct
LOB.US Live Oak Bancshares Inc 20200312 0 10.39 11 9.99 10.51 471209 10.4487 up up correct
LOCO.US El Pollo Loco Holdings Inc 20200312 0 8.96 10.15 8.53 9.22 766174 9.22 up up correct
LOGC.US LogicBio Therapeutics Inc 20200312 0 6.69 6.69 3.05 4.22 277860 4.22 down up incorrect
LOGI.US Logitech International S.A 20200312 0 34.8 35.57 31.5 34.13 373006 33.3754 down down correct
LOOP.US Loop Industries Inc 20200312 0 8.11 8.295 7.28 7.35 85817 7.35 down down correct
LOPE.US Grand Canyon Education Inc 20200312 0 70.28 73.37 69.81 71.67 861486 71.67 up up correct
LORL.US Loral Space & Communications Inc 20200312 0 23.98 24.36 22.06 22.09 96864 16.054 down down correct
LOTZ.US CarLotz Inc 20200312 0 10 10 10 10 1332 10
LOTZW.US CarLotz Inc 20200312 0 0.68 0.68 0.68 0.68 202 0.68
LOVE.US The Lovesac Company 20200312 0 6.59 6.75 5.75 5.77 295336 5.77 down down correct
LPCN.US Lipocine Inc 20200312 0 0.433 0.45 0.35 0.415 962263 0.415 down down correct
LPLA.US LPL Financial Holdings Inc 20200312 0 53.67 55.535 49.49 50.4 1753883 49.3664 down down correct
LPRO.US Open Lending Corporation 20200312 0 10.3 10.3 10.19 10.23 309794 10.23 down up incorrect
LPSN.US LivePerson Inc 20200312 0 18.75 20.51 18.31 20.095 1664081 20.095 up down incorrect
LPTH.US LightPath Technologies Inc 20200312 0 1.13 1.14 1 1.14 468331 1.14 up up correct
LPTX.US Leap Therapeutics Inc 20200312 0 1.84 2.05 1.6 1.65 636040 1.65 down up incorrect
LQDA.US Liquidia Corporation 20200312 0 3.44 3.59 3.25 3.505 89123 3.505 up up correct
LQDT.US Liquidity Services Inc 20200312 0 3.95 4.2 3.91 3.95 250296 3.95
LRCX.US Lam Research Corporation 20200312 0 257.07 265.5899 237.45 237.85 3684436 231.8759 down down correct
LRFC.US Logan Ridge Finance Corp 20200312 0 29.4599 29.9999 19.98 21.18 118775 20.6469 down up incorrect
LRMR.US Larimar Therapeutics Inc 20200312 0 0.75 0.8497 0.75 0.793 11993 9.516 up up correct
LSBK.US Lake Shore Bancorp Inc 20200312 0 12.4 13.62 12.4 13.62 839 12.7482 up up correct
LSCC.US Lattice Semiconductor Corporation 20200312 0 15.05 15.86 14.06 15.615 3756770 15.615 up up correct
LSEA.US Landsea Homes Corporation 20200312 0 10.25 10.25 10.249 10.25 6534 10.25
LSTR.US Landstar System Inc 20200312 0 90.2 95.07 88.33 90.54 781355 88.3243 up up correct
LSXMA.US The Liberty SiriusXM Group 20200312 0 37.4 38.515 34.94 35.56 2253352 35.56 down down correct
LSXMB.US The Liberty SiriusXM Group 20200312 0 37.1995 37.1995 36.2662 36.2662 751 35.66 down down correct
LSXMK.US The Liberty SiriusXM Group 20200312 0 35.62 38.53 35.2537 35.53 1317421 34.9509 down down correct
LTAFX.US Altst Strgs Fd A 20200312 0 5.12 5.12 5.12 5.12 0 4.6349
LTBR.US Lightbridge Corporation 20200312 0 2.97 3 2.52 2.75 18983 2.75 down down correct
LTCFX.US Alternative Strategies Fund Class C 20200312 0 4.92 4.92 4.92 4.92 0 4.4422
LTIFX.US LTIFX 20200312 0 5.15 5.15 5.15 5.15 0 5.15
LTRPA.US Liberty TripAdvisor Holdings Inc 20200312 0 1.99 2.2 1.18 1.225 2702616 1.225 down down correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20200312 0 3.25 3.25 3.08 3.08 2330 3.08 down down correct
LTRX.US Lantronix Inc 20200312 0 2 2.1962 1.91 1.92 279492 1.92 down down correct
LULU.US Lululemon Athletica Inc 20200312 0 179.45 180.33 167.331 169.13 3906790 169.13 down down correct
LUMO.US Lumos Pharma Inc 20200312 0 1.19 1.19 1.1112 1.15 326514 10.35 down down correct
LUNA.US Luna Innovations Incorporated 20200312 0 5.5 5.8 5.14 5.21 424573 5.21 down down correct
LVO.US LiveOne Inc 20200312 0 1.15 1.165 1.01 1.08 214800 1.08 down up incorrect
LVOX.US LiveVox Holding Inc 20200312 0 9.9 9.92 9.7 9.9 261100 9.9
LVOXU.US LiveVox Holdings Inc Unit 20200312 0 10.2 10.2799 10.2 10.2 15504 10.2
LWAY.US Lifeway Foods Inc 20200312 0 1.86 1.9855 1.75 1.826 23922 1.826 down up incorrect
LWLG.US Lightwave Logic Inc. Common Stock 20200312 0 0.63 0.63 0.519 0.519 368087 0.519 down down correct
LX.US LexinFintech Holdings Ltd 20200312 0 9.39 9.835 8.71 8.99 2900375 8.99 down up incorrect
LXRX.US Lexicon Pharmaceuticals Inc 20200312 0 1.75 2.12 1.7 1.93 1332896 1.93 up up correct
LYFT.US Lyft Inc 20200312 0 24.37 26.4 23.87 23.88 13630929 23.88 down down correct
LYL.US Dragon Victory International Limited 20200312 0 1.15 1.38 1.1 1.18 5241 1.18 up down incorrect
LYTS.US LSI Industries Inc 20200312 0 4.76 4.8756 4.12 4.25 104104 4.0614 down down correct
MACK.US Merrimack Pharmaceuticals Inc 20200312 0 2.76 2.79 2.51 2.57 50422 2.57 down down correct
MANH.US Manhattan Associates Inc 20200312 0 59.7 60.31 54.3 55.27 1545103 55.27 down down correct
MANT.US ManTech International Corporation 20200312 0 65.16 66.72 61.38 63.555 224732 61.5376 down down correct
MAPS.US WM Technology Inc 20200312 0 9.8 9.84 9.8 9.84 1430900 9.84 up up correct
MAPSW.US WM Technology Inc 20200312 0 0.28 0.3998 0.2701 0.3998 1100 0.3998 up up correct
MAR.US Marriott International Inc 20200312 0 90 97.81 88.76 93.71 9065674 93.71 up up correct
MARA.US Marathon Digital Holdings Inc 20200312 0 0.69 0.69 0.5223 0.54 162450 0.54 down down correct
MARK.US Remark Holdings Inc 20200312 0 0.375 0.39 0.3 0.319 4199630 0.319 down down correct
MARPS.US Marine Petroleum Trust 20200312 0 1.4501 1.4573 1.3 1.3 12249 1.1618 down down correct
MASI.US Masimo Corporation 20200312 0 172.3 187.85 159.16 179.42 1016429 179.42 up down incorrect
MAT.US Mattel Inc 20200312 0 8.33 8.4436 7.0201 7.9 12998550 7.9 down down correct
MATW.US Matthews International Corporation 20200312 0 23.99 24.25 20.09 20.13 302299 19.2621 down down correct
MBAY.US MediaBay Inc 20200312 0 0 0 0 0 0 0
MBCN.US Middlefield Banc Corp 20200312 0 20.01 22 17.78 17.81 11344 16.9024 down down correct
MBII.US Marrone Bio Innovations Inc 20200312 0 0.83 0.85 0.72 0.8 274990 0.8 down down correct
MBIN.US Merchants Bancorp 20200312 0 15.23 15.69 14 14.24 38869 13.9516 down down correct
MBINO.US Merchants Bancorp 20200312 0 23.7 23.7 20.51 20.76 26000 18.7401 down up incorrect
MBINP.US Merchants Bancorp 20200312 0 25 25.2 25 25.02 4000 22.3092 up up correct
MBIO.US Mustang Bio Inc 20200312 0 2.27 2.28 1.89 1.91 388765 1.91 down down correct
MBNKP.US Medallion Bank 20200312 0 14 16.57 14 15.53 7200 12.8074 up up correct
MBOT.US Microbot Medical Inc 20200312 0 5.86 5.9293 5 5.01 256545 5.01 down down correct
MBRX.US Moleculin Biotech Inc 20200312 0 0.5 0.5045 0.445 0.4697 87061 2.8182 down down correct
MBUU.US Malibu Boats Inc 20200312 0 27.85 27.85 24.6778 26.59 432373 26.59 down down correct
MBWM.US Mercantile Bank Corporation 20200312 0 22.22 23.335 20.56 21.86 90694 20.3239 down down correct
MCBC.US Macatawa Bank Corporation 20200312 0 7.84 8.07 7.25 7.37 314090 6.8775 down down correct
MCBS.US MetroCity Bankshares Inc 20200312 0 11.04 11.5 11.02 11.13 55900 10.6129 up up correct
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20200312 0 11.78 11.78 11.78 11.78 0 10.6026
MCFT.US MasterCraft Boat Holdings Inc 20200312 0 10.98 11.04 9.735 10 417931 10 down up incorrect
MCHP.US Microchip Technology Incorporated 20200312 0 69.76 70.41 61.84 62.32 20688440 30.491 down down correct
MCHX.US Marchex Inc 20200312 0 1.91 1.9757 1.78 1.78 250635 1.78 down down correct
MCMJ.US Merida Merger Corp. I 20200312 0 9.652 9.71 9.65 9.7 136151 9.7 up up correct
MCRB.US Seres Therapeutics Inc 20200312 0 2.55 3.28 2.52 2.99 414467 2.99 up up correct
MCRI.US Monarch Casino & Resort Inc 20200312 0 23.82 25.7592 20.52 21.31 580615 21.31 down down correct
MDB.US MongoDB Inc 20200312 0 109.74 115.96 101 111.55 1743318 111.55 up down incorrect
MDGL.US Madrigal Pharmaceuticals Inc 20200312 0 75.94 80.5 69.5 79.13 322901 79.13 up up correct
MDGS.US Medigus Ltd 20200312 0 1.02 1.1529 1.02 1.1399 11928 1.1399 up up correct
MDIA.US MediaCo Holding Inc 20200312 0 5.23 5.42 4.92 5.36 26239 5.36 up up correct
MDLZ.US Mondelez International Inc 20200312 0 49.23 50.52 46.57 47.51 15532980 45.6998 down down correct
MDNA.US Medicenna Therapeutics Corp 20200312 0 1.965 2.1525 1.875 1.9246 115895 1.9246 down up incorrect
MDRR.US Medalist Diversified REIT Inc 20200312 0 2.37 2.37 1.37 1.8 23070 1.7429 down down correct
MDRRP.US Medalist Diversified REIT Inc 20200312 0 17.99 19.95 15 15 3200 12.5464 down down correct
MDRX.US Allscripts Healthcare Solutions Inc 20200312 0 5.9 6.17 5.4 5.51 2862622 5.51 down down correct
MDVL.US Medavail Holdings Inc 20200312 0 0.9505 0.9505 0.8 0.91 28589 10.92 down down correct
MDWD.US MediWound Ltd 20200312 0 2.17 2.25 1.9583 2.08 101882 2.08 down down correct
MDXG.US MiMedx Group Inc 20200312 0 5 5.25 4.01 4.85 1108690 4.85 down up incorrect
MEDP.US Medpace Holdings Inc 20200312 0 78.4 78.4 72 72.26 611185 72.26 down down correct
MEDS.US TRxADE HEALTH Inc 20200312 0 4.8 4.8 4.2303 4.3 40013 4.3 down up incorrect
MEIP.US MEI Pharma Inc 20200312 0 1.4 1.5 1.13 1.2 1165960 1.2 down down correct
MELI.US MercadoLibre Inc 20200312 0 496.22 520 472.25 502 1437395 502 up up correct
MEOH.US Methanex Corporation 20200312 0 15.94 16.14 14.5 14.72 1093290 14.1944 down down correct
MERC.US Mercer International Inc 20200312 0 6.76 7.69 6.61 7 373806 6.5512 up up correct
MESA.US Mesa Air Group Inc 20200312 0 4.14 4.4 3.63 3.73 781420 3.73 down up incorrect
MESO.US Mesoblast Limited 20200312 0 5.2 5.2 4.6001 4.79 324655 4.79 down down correct
METC.US Ramaco Resources Inc 20200312 0 2.29 2.4 2.05 2.11 82402 2.11 down down correct
METX.US Meten EdtechX Education Group Ltd 20200312 0 10.32 10.32 10.3 10.3 28216 10.3 down up incorrect
MFH.US Mercurity Fintech Holding Inc 20200312 0 0.7 0.78 0.6892 0.75 10015 1.5 up down incorrect
MFIN.US Medallion Financial Corp 20200312 0 3.76 3.8599 3.06 3.13 179690 3.13 down down correct
MGEE.US MGE Energy Inc 20200312 0 62.13 62.3209 53.97 54.09 159028 52.1388 down up incorrect
MGI.US MoneyGram International Inc 20200312 0 1.68 1.7 1.4 1.56 2996171 1.56 down down correct
MGIC.US Magic Software Enterprises Ltd 20200312 0 7.38 7.58 7 7.19 77949 6.8876 down down correct
MGLN.US Magellan Health Inc 20200312 0 50.9 52.37 47.285 47.83 377841 47.83 down down correct
MGNI.US Magnite Inc 20200312 0 6.52 6.73 6.01 6.09 2243302 6.09 down up incorrect
MGNX.US MacroGenics Inc 20200312 0 6.01 6.32 5.5 5.88 684792 5.88 down down correct
MGPI.US MGP Ingredients Inc 20200312 0 26.46 26.46 22.51 23.1 461740 22.7218 down down correct
MGRC.US McGrath RentCorp 20200312 0 49.73 52.22 46.45 47.14 200848 45.0838 down down correct
MGTA.US Magenta Therapeutics Inc 20200312 0 8.85 9.5059 7.82 8.12 136626 8.12 down down correct
MGTX.US MeiraGTx Holdings plc 20200312 0 13.55 13.82 11.91 12.12 161217 12.12 down down correct
MGYR.US Magyar Bancorp Inc 20200312 0 8.64 9.5747 8.64 9.15 7487 7.4153 up up correct
MHLD.US Maiden Holdings Ltd 20200312 0 0.95 0.95 0.68 0.75 369847 0.75 down up incorrect
MICT.US MICT Inc 20200312 0 0.94 1.02 0.94 0.985 26541 0.985 up up correct
MIDD.US The Middleby Corporation 20200312 0 81.53 83.76 74.66 74.92 1156893 74.92 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20200312 0 0.1772 0.22 0.1772 0.22 1500 0.22 up down incorrect
MIME.US Mimecast Limited 20200312 0 29.66 32.05 29 29.7 1107829 29.7 up up correct
MIND.US MIND Technology Inc 20200312 0 1.539 1.7377 1.539 1.6783 4229 1.6783 up up correct
MINDP.US MIND Technology Inc 20200312 0 20.4 20.4 12.48 12.48 27361 10.4151 down up incorrect
MINM.US Minim Inc. Common Stock 20200312 0 1 1 0.9 0.9 9492 0.9 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20200312 0 10.9 11.3 9.67 10.91 102034 10.91 up up correct
MIST.US Milestone Pharmaceuticals Inc 20200312 0 19.46 19.6 17.1 17.22 62010 17.22 down down correct
MITK.US Mitek Systems Inc 20200312 0 7.32 7.57 7.0277 7.12 793008 7.12 down down correct
MITO.US Stealth BioTherapeutics Corp 20200312 0 1.4 1.4802 1.28 1.36 127986 1.36 down down correct
MKD.US Molecular Data Inc 20200312 0 1.75 1.9 1.75 1.85 26439 1.85 up up correct
MKSI.US MKS Instruments Inc 20200312 0 81.74 87.65 79.81 81.69 730333 80.9526 down down correct
MKTX.US MarketAxess Holdings Inc 20200312 0 318.67 334.15 307.32 314.73 498329 311.8939 down down correct
MKTY.US Mechanical Technology Incorporated 20200312 0 0.65 0.76 0.65 0.72 4700 0.72 up up correct
MLAB.US Mesa Laboratories Inc 20200312 0 220 226 209.22 213 44627 212.1087 down down correct
MLCO.US Melco Resorts & Entertainment Limited 20200312 0 14.21 15.2 14.01 14.36 5501814 14.36 up up correct
MLHR.US Herman Miller Inc 20200312 0 24.34 24.9507 21.96 22.27 765731 21.8758 down up incorrect
MLKN.US MillerKnoll Inc 20200312 0 24.34 24.9507 21.96 22.27 765731 21.7781 down down correct
MLVF.US Malvern Bancorp Inc 20200312 0 16.25 16.25 15.01 15.1 20235 15.1 down down correct
MMAT.US Meta Materials Inc 20200312 0 1.14 1.14 0.62 0.76 263550 0.76 down down correct
MMLP.US Martin Midstream Partners L.P 20200312 0 1.45 1.45 1.03 1.28 390357 1.2284 down down correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20200312 0 1.01 1.046 0.89 0.94 38500 0.94 down down correct
MMSI.US Merit Medical Systems Inc 20200312 0 30.56 31.95 28.67 30.71 1120837 30.71 up up correct
MMYT.US MakeMyTrip Limited 20200312 0 15.91 16.12 14.56 15.15 725769 15.15 down up incorrect
MNDO.US MIND C.T.I. Ltd 20200312 0 2.3 2.32 2.16 2.22 125842 1.7981 down down correct
MNDT.US Mandiant Inc. 20200312 0 10.95 11.15 10.02 10.04 4261999 10.04 down down correct
MNKD.US MannKind Corporation 20200312 0 0.93 1.05 0.9 0.9401 5672602 0.9401 up down incorrect
MNMD.US Mind Medicine (MindMed) Inc 20200312 0 0.3306 0.3462 0.28 0.308 701394 0.308 down down correct
MNOV.US MediciNova Inc 20200312 0 2.88 3.15 2.79 3.13 272601 3.13 up up correct
MNPR.US Monopar Therapeutics Inc 20200312 0 8.09 8.3935 8 8.19 8883 8.19 up up correct
MNRO.US Monro Inc 20200312 0 47.02 48.62 45.55 45.76 435589 44.4397 down down correct
MNSB.US MainStreet Bancshares Inc 20200312 0 17 17.132 14 14.01 78689 14.01 down up incorrect
MNST.US Monster Beverage Corporation 20200312 0 58 60.79 56.63 57.39 7600501 57.39 down up incorrect
MNTS.US Momentus Inc 20200312 0 9.85 9.85 9.85 9.85 166416 9.85
MNTV.US Momentive Global Inc 20200312 0 13.69 14.02 13 13.51 1545096 13.51 down down correct
MNTX.US Manitex International Inc 20200312 0 2.76 5.42 2.76 4.7 46372 4.7 up up correct
MODV.US ModivCare Inc 20200312 0 51.89 53.19 46.865 48.11 140650 46.739 down down correct
MOFG.US MidWestOne Financial Group Inc 20200312 0 22.77 23.75 20.87 20.87 54004 19.6274 down down correct
MOGO.US Mogo Inc 20200312 0 1.47 1.7149 1.2601 1.39 33287 1.39 down down correct
MOHO.US ECMOHO Limited 20200312 0 7.61 7.61 6.71 7.0953 8007 7.0953 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20200312 0 16.02 16.46 14.9 15.26 51993 15.26 down down correct
MOMO.US Momo Inc 20200312 0 24.49 25 23.425 24.53 6900134 22.7036 up down incorrect
MOR.US MorphoSys AG 20200312 0 22.87 23.45 22.28 22.555 93912 22.555 down down correct
MORF.US Morphic Holding Inc 20200312 0 13.62 14.83 11.97 12.16 48260 12.16 down down correct
MORN.US Morningstar Inc 20200312 0 120.29 122 114.315 115.09 159081 113.7774 down down correct
MOSY.US MoSys Inc 20200312 0 1.51 1.51 1.2816 1.32 50267 1.32 down up incorrect
MOTS.US Motus GI Holdings Inc 20200312 0 1 1.01 0.85 0.971 137724 0.971 down down correct
MOXC.US Moxian Inc 20200312 0 1.41 1.48 1.08 1.135 68277 1.135 down down correct
MPAA.US Motorcar Parts of America Inc 20200312 0 14.85 15.06 13.99 14.24 179239 14.24 down down correct
MPB.US Mid Penn Bancorp Inc 20200312 0 17 17.669 15.5 15.51 26520 14.6296 down down correct
MPEL.US Melco Crown Entertainment Ltd (ADR) 20200312 0 620 620 620 620 340 620
MPWR.US Monolithic Power Systems Inc 20200312 0 145.3 156.805 139.59 145.99 612635 144.0839 up up correct
MRAM.US Everspin Technologies Inc 20200312 0 2.01 3.25 1.91 2.64 1475684 2.64 up up correct
MRBK.US Meridian Corporation 20200312 0 17.1 17.1 15.47 16.02 3026 14.864 down down correct
MRCC.US Monroe Capital Corporation 20200312 0 8.27 8.85 8 8.36 515939 6.6446 up up correct
MRCY.US Mercury Systems Inc 20200312 0 63.38 64.715 60.23 60.9 626291 60.9 down down correct
MREO.US Mereo BioPharma Group plc 20200312 0 1.5 1.5093 1.13 1.15 83901 1.15 down down correct
MRIN.US Marin Software Incorporated 20200312 0 1.2231 1.294 1.0219 1.22 19814 1.22 down down correct
MRKR.US Marker Therapeutics Inc 20200312 0 1.8 1.89 1.52 1.59 517179 1.59 down down correct
MRLN.US Marlin Business Services Corp 20200312 0 14.67 15.93 11.61 12.08 26933 11.1421 down down correct
MRNA.US Moderna Inc 20200312 0 22.8997 24.28 21.9 22.3 11305347 22.3 down down correct
MRNS.US Marinus Pharmaceuticals Inc 20200312 0 1.41 1.5 1.05 1.34 513876 5.36 down down correct
MRSN.US Mersana Therapeutics Inc 20200312 0 6.1 6.57 5.52 5.77 413142 5.77 down down correct
MRTN.US Marten Transport Ltd 20200312 0 17.63 18.3 16.9634 17.1 332925 10.5917 down up incorrect
MRTX.US Mirati Therapeutics Inc 20200312 0 70.96 78.44 67.8 72.26 1053835 72.26 up up correct
MRUS.US Merus N.V 20200312 0 13.03 14.33 12.07 12.08 92059 12.08 down down correct
MRVL.US Marvell Technology Inc 20200312 0 20.5 21.29 19.53 19.56 13800420 19.361 down down correct
MSBI.US Midland States Bancorp Inc 20200312 0 18.81 19.41 17.35 18.22 188004 16.529 down down correct
MSEX.US Middlesex Water Company 20200312 0 56 57.49 52.73 53.61 121594 52.3439 down down correct
MSFDX.US Mlt Strgy Grwt A 20200312 0 12.25 12.25 12.25 12.25 0 10.9705
MSFIX.US The Multi 20200312 0 12.48 12.48 12.48 12.48 0 11.1761
MSFT.US Microsoft Corporation 20200312 0 145.3 153.47 138.58 139.06 93226367 136.8312 down down correct
MSFYX.US The Multi 20200312 0 11.93 11.93 11.93 11.93 0 10.684
MSTR.US MicroStrategy Incorporated 20200312 0 119.98 122.6 108.06 108.53 135131 108.53 down up incorrect
MSVB.US Mid 20200312 0 9.73 10.66 9.73 10.66 732 10.5191 up up correct
MTBC.US CareCloud Inc 20200312 0 5.08 5.16 4.19 4.66 256391 4.66 down up incorrect
MTBCP.US CareCloud Inc 20200312 0 26 26 20.16 23.917 109774 20.0179 down down correct
MTC.US Mmtec Inc 20200312 0 1.05 1.05 0.7272 0.73 23933 0.73 down down correct
MTEM.US Molecular Templates Inc 20200312 0 12.5 12.5 10.57 11.4 364446 11.4 down up incorrect
MTEX.US Mannatech Incorporated 20200312 0 14.235 14.235 12.5 12.5 1355 10.8258 down down correct
MTLS.US Materialise NV 20200312 0 13.01 13.31 12.14 12.25 70140 12.25 down down correct
MTP.US Midatech Pharma plc 20200312 0 2.16 2.46 1.68 2.46 114184 2.46 up up correct
MTRX.US Matrix Service Company 20200312 0 10.29 11.06 9.91 10.06 314942 10.06 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20200312 0 18.94 19.6 17 18.34 843937 18.34 down down correct
MU.US Micron Technology Inc 20200312 0 39.4 42.5397 38 38.81 40117178 38.7558 down down correct
MUDS.US Mudrick Capital Acquisition Corporation II 20200312 0 7.35 10.41 7.35 10.41 1504 10.41 up up correct
MUDSU.US Mudrick Capital Acquisition Corporation II 20200312 0 13.5 13.5 13.49 13.49 444 13.49 down down correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20200312 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20200312 0 1.95 2.01 1.5 1.82 88400 1.82 down down correct
MVBF.US MVB Financial Corp 20200312 0 14 15.99 13.86 14.5 32684 14.0771 up up correct
MVIS.US MicroVision Inc 20200312 0 0.223 0.2299 0.185 0.1965 2333014 0.1965 down down correct
MVST.US Microvast Holdings Inc 20200312 0 9.95 9.95 9.851 9.94 1000 9.94 down up incorrect
MYFW.US First Western Financial Inc 20200312 0 14.9 15.0272 13.78 14.48 7057 14.48 down down correct
MYGN.US Myriad Genetics Inc 20200312 0 12.96 13.44 11.81 12.54 1758606 12.54 down down correct
MYMD.US MyMD Pharmaceuticals Inc 20200312 0 2.19 2.2 1.835 1.925 164161 3.85 down down correct
MYRG.US MYR Group Inc 20200312 0 24.15 24.15 20.06 20.26 129834 20.26 down down correct
MYSZ.US My Size Inc 20200312 0 1.53 1.6 1.39 1.43 49789 1.43 down up incorrect
NAII.US Natural Alternatives International Inc 20200312 0 6.12 6.44 6 6.3816 14143 6.3816 up up correct
NAKD.US Naked Brand Group Limited 20200312 0 0.467 0.48 0.37 0.42 21598 6.3 down up incorrect
NAOV.US NanoVibronix Inc 20200312 0 2.25 2.25 2.25 2.25 782 2.25
NATH.US Nathan's Famous Inc 20200312 0 56.8 59.96 55.2 56.41 25565 54.2167 down down correct
NATI.US National Instruments Corporation 20200312 0 31.78 32.88 30.295 31.1 642282 29.6491 down down correct
NATR.US Nature's Sunshine Products Inc 20200312 0 7.7 7.85 7.25 7.25 36732 6.8662 down up incorrect
NAVI.US Navient Corporation 20200312 0 8.71 9.43 8.08 8.08 3328320 7.3817 down down correct
NBEV.US NewAge Inc 20200312 0 1.51 1.55 1.41 1.44 2869291 1.44 down down correct
NBIX.US Neurocrine Biosciences Inc 20200312 0 80.46 85.63 79.15 80.95 1215421 80.95 up up correct
NBN.US Northeast Bank 20200312 0 14.45 15.45 12.16 13.7 75307 13.6595 down down correct
NBRV.US Nabriva Therapeutics plc 20200312 0 1.02 1.17 1.01 1.02 176723 10.2
NBSE.US NeuBase Therapeutics Inc 20200312 0 6.41 6.46 5.4 5.82 179810 5.82 down down correct
NBTB.US NBT Bancorp Inc 20200312 0 28 30.25 27.54 28.02 354559 26.5109 up up correct
NCBS.US Nicolet Bankshares Inc 20200312 0 54.28 57.39 52.8 54.52 88030 54.52 up down incorrect
NCMI.US National CineMedia Inc 20200312 0 4.58 4.61 3.41 3.46 986440 3.0527 down down correct
NCNA.US NuCana plc 20200312 0 5.7 6.3291 5.31 5.42 217016 5.42 down down correct
NCSM.US NCS Multistage Holdings Inc 20200312 0 1.04 1.23 0.81 0.8177 60423 16.354 down up incorrect
NCTY.US The9 Limited 20200312 0 0.6171 0.6199 0.5644 0.58 122887 5.8 down down correct
NDAQ.US Nasdaq Inc 20200312 0 91.43 93.32 88.3 88.63 1766554 86.5523 down down correct
NDLS.US Noodles & Company 20200312 0 5 5.11 4.52 4.84 446801 4.84 down down correct
NDRA.US ENDRA Life Sciences Inc 20200312 0 0.941 0.96 0.81 0.8231 170840 0.8231 down up incorrect
NDSN.US Nordson Corporation 20200312 0 124.57 127.88 115.81 116.64 379054 114.9574 down down correct
NEGG.US Newegg Commerce Inc 20200312 0 3.92 4.08 3.36 3.68 253950 3.68 down down correct
NEO.US NeoGenomics Inc 20200312 0 22.21 24.38 20.47 23.94 1944478 23.94 up up correct
NEOG.US Neogen Corporation 20200312 0 58.5 62.475 56.08 56.12 339069 28.06 down down correct
NEON.US Neonode Inc 20200312 0 1.79 1.79 1.5091 1.56 58405 1.56 down down correct
NEPH.US Nephros Inc 20200312 0 7.14 7.165 6.25 6.49 43176 6.49 down up incorrect
NEPT.US Neptune Wellness Solutions Inc 20200312 0 0.9648 1.228 0.9648 1.03 1203519 1.03 up up correct
NERV.US Minerva Neurosciences Inc 20200312 0 6.1 6.18 4.9427 5.47 828756 5.47 down up incorrect
NESR.US National Energy Services Reunited Corp 20200312 0 6.24 6.39 5.53 5.56 207386 5.56 down down correct
NESRW.US NESRW 20200312 0 0.33 0.55 0.24 0.55 10520 0.55 up down incorrect
NETE.US Net Element Inc 20200312 0 1.95 2.0063 1.5 1.815 88443 1.815 down down correct
NEWT.US Newtek Business Services Corp 20200312 0 14.3 14.4 11.89 13.22 711144 10.5438 down down correct
NEXT.US NextDecade Corporation 20200312 0 1.75 1.7571 1.5 1.51 42262 1.51 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20200312 0 11.78 12.24 11.22 11.51 279538 10.7998 down down correct
NFE.US New Fortress Energy Inc 20200312 0 10.12 11.03 9.88 10.51 301665 10.3273 up down incorrect
NFLX.US Netflix Inc 20200312 0 326.5 335.72 307.32 315.25 12071590 315.25 down up incorrect
NGM.US NGM Biopharmaceuticals Inc 20200312 0 14.61 14.64 12.37 12.54 937912 12.54 down down correct
NH.US NantHealth Inc 20200312 0 1.75 1.77 1.46 1.55 329661 1.55 down down correct
NHTC.US Natural Health Trends Corp 20200312 0 3.2 3.22 3.01 3.13 42936 2.5563 down down correct
NICE.US NICE Ltd 20200312 0 129.28 134.94 123.54 131.2 629232 131.2 up up correct
NICHX.US NICHX 20200312 0 26.94 26.94 26.94 26.94 0 24.6069
NICK.US Nicholas Financial Inc 20200312 0 7.729 7.8 7.53 7.6 18803 7.6 down down correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20200312 0 6.56 6.86 6.45 6.59 55123 6.59 up up correct
NIU.US Niu Technologies 20200312 0 7.43 7.44 6.9 7.13 324962 7.13 down up incorrect
NK.US NantKwest Inc 20200312 0 3.07 3.29 2.9 2.9 1213944 2.9 down down correct
NKLA.US Nikola Corporation 20200312 0 11 11.57 10.56 11.02 2165713 11.02 up up correct
NKSH.US National Bankshares Inc 20200312 0 29.95 29.95 28.325 28.4 21079 26.1229 down down correct
NKTR.US Nektar Therapeutics 20200312 0 14.67 16.3 14.1 16.11 2046694 16.11 up up correct
NLOK.US NortonLifeLock Inc 20200312 0 16.48 17.71 15.9 17.26 8606254 16.6116 up up correct
NLTX.US Neoleukin Therapeutics Inc 20200312 0 7.78 7.8899 7.2 7.53 301878 7.53 down up incorrect
NMFC.US New Mountain Finance Corporation 20200312 0 10.33 10.33 9.22 10 2275309 8.3892 down down correct
NMIH.US NMI Holdings Inc 20200312 0 19.17 19.93 18.35 19.59 1095847 19.59 up up correct
NMRD.US Nemaura Medical Inc 20200312 0 6.2 6.35 6.11 6.21 16203 6.21 up up correct
NMRK.US Newmark Group Inc 20200312 0 6.39 6.58 5.86 6.27 1689927 6.2118 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20200312 0 2 2.19 1.61 2.09 9500 2.09 up down incorrect
NMTR.US 9 Meters Biopharma Inc 20200312 0 0.41 0.4529 0.372 0.4267 244531 0.4267 up up correct
NNBR.US NN Inc 20200312 0 4.55 4.8 4.2 4.21 195619 4.21 down down correct
NNDM.US Nano Dimension Ltd 20200312 0 0.88 1 0.83 0.8802 36851 0.8802 up up correct
NODK.US NI Holdings Inc 20200312 0 13.05 13.965 13 13 33976 13 down down correct
NOTV.US Inotiv Inc 20200312 0 4 4.2559 3.7785 3.82 35081 3.82 down down correct
NOVN.US Novan Inc 20200312 0 0.48 0.498 0.39 0.41 1218766 4.1 down down correct
NOVT.US Novanta Inc 20200312 0 73.86 78.99 70.88 71.78 152436 71.78 down down correct
NPA.US New Providence Acquisition Corp 20200312 0 9.88 9.88 9.76 9.7952 1618305 9.7952 down down correct
NRBO.US NeuroBo Pharmaceuticals Inc 20200312 0 12.3 12.3 8.75 9.1 18824 9.1 down up incorrect
NRC.US National Research Corporation 20200312 0 49.55 49.6 43.08 43.32 50399 42.7668 down down correct
NRIM.US Northrim BanCorp Inc 20200312 0 26.73 26.76 25.21 26.13 31647 24.3906 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20200312 0 15.99 15.99 15.99 15.99 0 13.7379
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20200312 0 16.13 16.13 16.13 16.13 0 14.0633
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20200312 0 16.14 16.14 16.14 16.14 0 13.8301
NRXP.US NRx Pharmaceuticals Inc 20200312 0 10.65 10.65 10.65 10.65 0 10.65
NSEC.US The National Security Group Inc 20200312 0 13.5 13.5 10.2 10.2 3392 9.8371 down down correct
NSIT.US Insight Enterprises Inc 20200312 0 43.32 43.8 38.89 38.96 593414 38.96 down down correct
NSPR.US InspireMD Inc 20200312 0 9 9 7.5 8.25 5373 8.25 down down correct
NSSC.US Napco Security Technologies Inc 20200312 0 15.85 16.51 14.6401 16.08 186690 16.08 up up correct
NSTG.US NanoString Technologies Inc 20200312 0 28.29 29.34 26.1 26.33 710575 26.33 down down correct
NSYS.US Nortech Systems Incorporated 20200312 0 3.55 3.55 3.3 3.3 596 3.3 down down correct
NTAP.US NetApp Inc 20200312 0 37.51 39 35.86 35.91 3011980 33.8362 down down correct
NTCT.US NetScout Systems Inc 20200312 0 20.3 21.24 19.58 20.31 760972 20.31 up up correct
NTES.US NetEase Inc 20200312 0 306.03 313.62 290.55 297.62 7047245 58.5965 down down correct
NTGR.US NETGEAR Inc 20200312 0 17.86 19.22 17.52 18.15 619160 18.15 up up correct
NTIC.US Northern Technologies International Corporation 20200312 0 8.44 9.12 8.44 9.1 2641 8.9491 up up correct
NTLA.US Intellia Therapeutics Inc 20200312 0 11.51 11.8106 10.4373 11 1272301 11 down down correct
NTNX.US Nutanix Inc 20200312 0 14.3 15.1328 13.34 13.34 7085996 13.34 down down correct
NTRA.US Natera Inc 20200312 0 28.6 30.63 27.81 28.31 1350454 28.31 down down correct
NTRB.US Nutriband Inc. Common Stock 20200312 0 12.5 12.5 12 12 220 12 down up incorrect
NTRS.US Northern Trust Corporation 20200312 0 65.11 69.4 63.02 63.04 3488080 60.0198 down down correct
NTRSO.US Northern Trust Corporation 20200312 0 23.86 23.926 22.16 22.65 181000 20.9793 down down correct
NTUS.US Natus Medical Incorporated 20200312 0 25.84 25.84 22.35 22.49 353314 22.49 down down correct
NTWK.US NetSol Technologies Inc 20200312 0 3.06 3.06 2.41 2.45 52628 2.45 down down correct
NUAN.US Nuance Communications Inc 20200312 0 18.11 18.83 17.61 17.89 11411860 17.89 down down correct
NURO.US NeuroMetrix Inc 20200312 0 1.49 1.49 1.27 1.29 62377 1.29 down down correct
NUVA.US NuVasive Inc 20200312 0 46.35 48.0878 42.615 43.01 1692765 43.01 down down correct
NUWE.US Nuwellis Inc 20200312 0 15.1202 17.1002 10.5031 11.4151 595061 11.4151 down down correct
NVAX.US Novavax Inc 20200312 0 9.51 10.47 9.15 9.29 5488378 9.29 down down correct
NVCN.US Neovasc Inc 20200312 0 2.08 2.2724 2.08 2.145 102202 2.145 up up correct
NVCR.US NovoCure Limited 20200312 0 61.19 69.79 60.2501 67.38 1391437 67.38 up up correct
NVDA.US NVIDIA Corporation 20200312 0 225.46 236.119 215.8 216.31 20413535 53.9736 down down correct
NVEC.US NVE Corporation 20200312 0 53.5 54.6463 50.2501 53.23 34705 47.4684 down down correct
NVEE.US NV5 Global Inc 20200312 0 40.32 40.32 33.6 33.69 348381 33.69 down up incorrect
NVFY.US Nova LifeStyle Inc 20200312 0 1.64 1.64 1.02 1.22 63052 1.22 down down correct
NVIV.US InVivo Therapeutics Holdings Corp 20200312 0 1.64 1.71 1.4 1.49 220930 1.49 down down correct
NVMI.US Nova Measuring Instruments Ltd 20200312 0 31.09 32.6 30 30.24 152615 30.24 down down correct
NVNO.US enVVeno Medical Corp 20200312 0 12 12 8.5 8.775 9412 8.775 down down correct
NVNOW.US enVVeno Medical Corporation 20200312 0 0.185 0.185 0.185 0.185 0 0.185
NVOS.US Novo Integrated Sciences Inc 20200312 0 0.03 0.04 0.03 0.03 1660 3
NWBI.US Northwest Bancshares Inc 20200312 0 11.47 11.58 10.54 10.99 1040067 9.8112 down up incorrect
NWE.US NorthWestern Corporation 20200312 0 66.06 67.36 61.65 61.71 612221 57.2987 down down correct
NWFL.US Norwood Financial Corp 20200312 0 25.59 26.0761 24.04 24.37 12073 22.7468 down down correct
NWL.US Newell Brands Inc 20200312 0 12.7 12.96 11.26 11.3 6619242 10.4496 down down correct
NWLI.US National Western Life Group Inc 20200312 0 202.08 210 178.07 193 19660 192.3041 down down correct
NWPX.US Northwest Pipe Company 20200312 0 23.24 24.11 21.2 21.775 95544 21.775 down down correct
NWS.US News Corporation 20200312 0 9.69 10.11 9.38 9.42 3021404 9.2767 down down correct
NWSA.US News Corporation 20200312 0 9.38 9.83 9.11 9.22 9126226 9.083 down down correct
NXGN.US NextGen Healthcare Inc 20200312 0 10.28 10.61 7.45 9.01 1048272 9.01 down down correct
NXPI.US NXP Semiconductors N.V 20200312 0 86.4 97.23 86 91.97 7271865 89.7797 up up correct
NXST.US Nexstar Media Group Inc 20200312 0 75.57 77 68.24 68.24 1283532 65.5166 down down correct
NXTC.US NextCure Inc 20200312 0 35.38 35.9484 31.58 32.74 366967 32.74 down down correct
NXTD.US Nxt 20200312 0 0.213 0.3 0.213 0.24 206564 2.4 up up correct
NXTP.US Nextplay Technologies Inc 20200312 0 1.42 1.428 1.19 1.37 3500 1.37 down up incorrect
NYMT.US New York Mortgage Trust Inc 20200312 0 4.84 4.85 4.04 4.11 12454725 3.4765 down down correct
NYMTM.US New York Mortgage Trust Inc 20200312 0 20.12 20.58 12 15.89 281511 13.6188 down down correct
NYMTN.US New York Mortgage Trust Inc 20200312 0 21.01 21.31 15.34 17.05 149269 14.6089 down down correct
NYMTP.US New York Mortgage Trust Inc 20200312 0 22.6 22.6 16.8 17.36 70348 14.9378 down down correct
NYMX.US Nymox Pharmaceutical Corporation 20200312 0 2.12 2.22 1.84 2.02 276553 2.02 down down correct
OBAS.US Optibase Ltd 20200312 0 11.2 11.8 11.2 11.8 1824 11.8 up up correct
OBCI.US Ocean Bio 20200312 0 3.53 4.33 3.53 3.94 390059 3.8552 up up correct
OBLG.US Oblong Inc 20200312 0 2.2 2.26 1.79 1.79 112071 1.79 down down correct
OBNK.US Origin Bancorp Inc 20200312 0 23.06 24 21.97 22.33 89910 21.7775 down down correct
OBSV.US ObsEva SA 20200312 0 2.35 2.38 1.97 2.06 734853 2.06 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20200312 0 28.5 28.5 28.5 28.5 1500 27.1478
OCC.US Optical Cable Corporation 20200312 0 2.7725 2.7738 2.63 2.63 4217 2.63 down down correct
OCCI.US OFS Credit Company Inc 20200312 0 12.76 13.3 10.1919 13.3 90780 9.5633 up up correct
OCCIP.US OFS Credit Company Inc 20200312 0 24 24.12 20.97 21.567 13362 19.0338 down down correct
OCFC.US OceanFirst Financial Corp 20200312 0 15.63 15.98 14.55 15.2 358443 14.2419 down down correct
OCGN.US Ocugen Inc 20200312 0 0.3113 0.34 0.3 0.328 1385994 0.328 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20200312 0 4.18 4.18 3.79 3.85 1562320 3.3399 down up incorrect
OCUL.US Ocular Therapeutix Inc 20200312 0 4.72 4.76 4.07 4.29 2192705 4.29 down up incorrect
OCUP.US Ocuphire Pharma Inc 20200312 0 1.85 1.9196 1.8 1.8 9113 7.2 down down correct
OCX.US OncoCyte Corporation 20200312 0 1.92 2.05 1.695 1.78 341704 1.78 down down correct
ODFL.US Old Dominion Freight Line Inc 20200312 0 166.39 179.8928 164.18 167.38 1945357 111.0004 up up correct
ODP.US The ODP Corporation 20200312 0 1.8 1.87 1.66 1.76 1172074 17.6 down down correct
ODT.US Odonate Therapeutics Inc 20200312 0 23.96 28.62 22.03 25.34 105793 25.34 up up correct
OEG.US Orbital Energy Group Inc 20200312 0 0.79 0.8074 0.7201 0.764 71101 0.764 down down correct
OESX.US Orion Energy Systems Inc 20200312 0 3.61 3.69 3.25 3.26 657682 3.26 down down correct
OFED.US Oconee Federal Financial Corp 20200312 0 22.07 22.07 22.07 22.07 101 21.4089
OFIX.US Orthofix Medical Inc 20200312 0 29.45 30.02 25.78 26.99 281818 26.99 down up incorrect
OFLX.US Omega Flex Inc 20200312 0 65 68.15 63 68.15 18369 66.9329 up up correct
OFS.US OFS Capital Corporation 20200312 0 8.21 8.21 4.76 6.32 393284 4.9368 down down correct
OFSSI.US OFSSI 20200312 0 23.2 23.492 20.141 20.21 3800 18.0348 down down correct
OGI.US OrganiGram Holdings Inc 20200312 0 1.51 1.565 1.41 1.44 4699841 1.44 down down correct
OIIM.US O2Micro International Limited 20200312 0 1.11 1.14 1.05 1.065 38874 1.065 down down correct
OJSCY.US Public Joint Stock Company Rosneft Oil Company 20200312 0 3.9 3.9 3.9 3.9 889 3.683
OKTA.US Okta Inc 20200312 0 104.62 111.97 96.31 106.08 3912539 106.08 up up correct
OLED.US Universal Display Corporation 20200312 0 133.72 146 132.821 140.47 1132830 139.399 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20200312 0 43.34 43.725 38.625 39.38 1955169 39.38 down up incorrect
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20200312 0 38.98 39.61 33.9 36.66 123748 35.2711 down down correct
OMCL.US Omnicell Inc 20200312 0 73.02 73.4351 64.87 65.5 418519 65.5 down down correct
OMER.US Omeros Corporation 20200312 0 14.08 14.08 12.2 12.31 923046 12.31 down down correct
OMEX.US Odyssey Marine Exploration Inc 20200312 0 3.01 3.06 2.9 2.95 24565 2.95 down down correct
OMP.US Oasis Midstream Partners LP 20200312 0 5.6 5.7487 4.92 4.93 225304 3.851 down up incorrect
OMQS.US OMNIQ Corp. Common Stock 20200312 0 4.5 4.75 4 4.75 1800 4.75 up up correct
ON.US ON Semiconductor Corporation 20200312 0 14.26 14.4401 12.61 12.93 15397780 12.93 down down correct
ONB.US Old National Bancorp 20200312 0 12.89 14.21 12.76 13.25 2743387 12.4842 up up correct
ONCS.US OncoSec Medical Incorporated 20200312 0 1.37 1.37 1.21 1.32 65660 1.32 down up incorrect
ONCT.US Oncternal Therapeutics Inc 20200312 0 3.82 3.8791 3.15 3.205 45663 3.205 down up incorrect
ONCY.US Oncolytics Biotech Inc 20200312 0 1.2 1.5503 1.2 1.28 834590 1.28 up up correct
ONEM.US 1Life Healthcare Inc 20200312 0 22.4 23.65 18.02 19.1 992932 19.1 down up incorrect
ONEW.US OneWater Marine Inc 20200312 0 8.55 10.02 7.52 7.71 172600 7.3854 down down correct
ONTX.US Onconova Therapeutics Inc 20200312 0 0.3 0.33 0.276 0.305 625826 4.575 up down incorrect
ONVO.US Organovo Holdings Inc 20200312 0 0.25 0.2528 0.225 0.225 34728 4.5 down down correct
OPBK.US OP Bancorp 20200312 0 7.31 7.905 6.58 6.78 66708 6.3637 down down correct
OPCH.US Option Care Health Inc 20200312 0 12.26 12.9557 11.73 11.81 733579 11.81 down down correct
OPGN.US OpGen Inc 20200312 0 1.75 2.01 1.52 1.91 1322416 1.91 up up correct
OPHC.US OptimumBank Holdings Inc 20200312 0 3.25 3.2656 2.77 2.8338 15803 2.8338 down up incorrect
OPI.US Office Properties Income Trust 20200312 0 25.03 26.25 23.01 23.01 630287 20.2398 down down correct
OPK.US OPKO Health Inc 20200312 0 1.64 1.66 1.4 1.42 15712608 1.42 down up incorrect
OPNT.US Opiant Pharmaceuticals Inc 20200312 0 10.11 10.85 9.9 10 25499 10 down down correct
OPOF.US Old Point Financial Corporation 20200312 0 19.9 19.9 18.955 18.97 1249 18.1354 down down correct
OPRA.US Opera Limited 20200312 0 6.09 6.24 5.5 5.52 591925 5.52 down down correct
OPRT.US Oportun Financial Corporation 20200312 0 15.2 16.4173 12.765 13.23 67670 13.23 down up incorrect
OPRX.US OptimizeRx Corporation 20200312 0 7.11 7.3 6.7 6.91 103527 6.91 down down correct
OPTN.US OptiNose Inc 20200312 0 4.9 5.01 4.52 4.65 394221 4.65 down down correct
ORGO.US Organogenesis Holdings Inc 20200312 0 2.99 4.86 2.99 3.97 1414779 3.97 up up correct
ORGS.US Orgenesis Inc 20200312 0 3.8 3.8 3.16 3.28 49911 3.28 down down correct
ORLY.US O'Reilly Automotive Inc 20200312 0 359.89 361.66 330.24 330.29 1616601 330.29 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20200312 0 3.11 3.25 3 3.13 139029 3.13 up down incorrect
ORRF.US Orrstown Financial Services Inc 20200312 0 15.55 16.445 14.31 14.71 23576 13.7249 down down correct
ORTX.US Orchard Therapeutics plc 20200312 0 8.5 8.68 7.78 8.06 934392 8.06 down down correct
OSBC.US Old Second Bancorp Inc 20200312 0 7.8 8.16 7.38 7.48 152292 7.3597 down up incorrect
OSIS.US OSI Systems Inc 20200312 0 73.82 75.14 70.04 70.04 212532 70.04 down down correct
OSMT.US Osmotica Pharmaceuticals plc 20200312 0 4.82 4.95 4.49 4.61 188097 4.61 down down correct
OSPN.US OneSpan Inc 20200312 0 13.23 13.9 12.49 12.49 440720 12.49 down down correct
OSS.US One Stop Systems Inc 20200312 0 1.56 1.56 1.33 1.4 76407 1.4 down up incorrect
OSTK.US Overstock.com Inc 20200312 0 3.7001 3.9051 3.2217 3.3291 2344276 3.3291 down down correct
OSUR.US OraSure Technologies Inc 20200312 0 5.72 5.93 5.55 5.57 757026 5.57 down down correct
OSW.US OneSpaWorld Holdings Limited 20200312 0 5.41 5.91 4.03 4.89 4279278 4.8267 down down correct
OTEL.US Otelco Inc 20200312 0 6.5628 6.5628 5.82 5.82 3425 5.82 down down correct
OTEX.US Open Text Corporation 20200312 0 35.52 35.73 33.44 33.53 992662 32.5405 down down correct
OTIC.US Otonomy Inc 20200312 0 2.46 2.53 2.13 2.17 215995 2.17 down down correct
OTLK.US Outlook Therapeutics Inc 20200312 0 0.64 0.679 0.561 0.63 442802 0.63 down down correct
OTLKW.US Oncobiologics Inc. Series A Warrant 20200312 0 0.081 0.081 0.081 0.081 1 0.081
OTRK.US Ontrak Inc 20200312 0 12.05 12.205 9.51 9.56 351179 9.56 down down correct
OTTR.US Otter Tail Corporation 20200312 0 42.68 44.41 38.14 38.15 176404 36.0148 down up incorrect
OVBC.US Ohio Valley Banc Corp 20200312 0 26 26 20.95 20.95 6474 19.6513 down down correct
OVID.US Ovid Therapeutics Inc 20200312 0 2.37 2.47 1.9138 2.25 1160405 2.25 down down correct
OVLY.US Oak Valley Bancorp 20200312 0 13.94 13.94 12.27 12.5 25824 12.1526 down down correct
OWSCX.US OWSCX 20200312 0 19.8 19.8 19.8 19.8 0 19.2444
OXBR.US Oxbridge Re Holdings Limited 20200312 0 1.05 1.15 1 1.14 2278 1.14 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20200312 0 0.04 0.0402 0.04 0.0402 600 0.0402 up up correct
OXLC.US Oxford Lane Capital Corp 20200312 0 5.89 5.95 4.63 5 3850099 3.6119 down down correct
OXLCM.US Oxford Lane Capital Corp 20200312 0 24.6 24.6 22.01 22.01 21207 19.353 down down correct
OXLCP.US Oxford Lane Capital Corp 20200312 0 23.76 23.764 22 22.25 24200 19.3227 down down correct
OXSQ.US Oxford Square Capital Corp 20200312 0 3.77 3.78 2.5 2.84 1578754 2.1873 down down correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20200312 0 22.44 24.36 20.18 20.97 11814 18.6956 down down correct
OXSQZ.US Oxford Square Capital Corp. 20200312 0 23.11 23.11 21.51 21.51 3000 19.1894 down down correct
OYST.US Oyster Point Pharma Inc 20200312 0 28.03 29.8162 25.56 27.51 44718 27.51 down down correct
OZK.US Bank OZK 20200312 0 19.56 21.18 18.54 19.25 1821310 17.9755 down down correct
PAA.US Plains All American Pipeline L.P 20200312 0 7.48 7.57 6.3 6.36 9899357 5.4821 down down correct
PAAS.US Pan American Silver Corp 20200312 0 15.93 18.6 15.02 16.54 6598689 16.2528 up up correct
PACB.US Pacific Biosciences of California Inc 20200312 0 3.25 3.31 2.75 3 3720591 3 down down correct
PACW.US PacWest Bancorp 20200312 0 23.19 23.96 20.76 21.7 2464440 20.4249 down down correct
PAE.US PAE Incorporated 20200312 0 9.03 9.03 6.76 7.55 1237708 7.55 down up incorrect
PAEWW.US PAE Incorporated 20200312 0 2 2.05 0.83 1.91 45400 1.91 down down correct
PAGP.US Plains GP Holdings L.P 20200312 0 7.24 7.6 6.46 6.83 7185374 5.9233 down down correct
PAHC.US Phibro Animal Health Corporation 20200312 0 23.19 23.19 19.88 20.83 248682 20.0771 down down correct
PALT.US Paltalk Inc. Common Stock 20200312 0 0.8001 0.8001 0.8001 0.8001 222 0.8001
PANL.US Pangaea Logistics Solutions Ltd 20200312 0 2.3 2.35 2.25 2.28 46370 2.2103 down up incorrect
PANW.US Palo Alto Networks Inc. Common Stock 20200312 0 146.05 149.34 140.01 140.55 3001913 140.55 down down correct
PASG.US Passage Bio Inc 20200312 0 18.45 18.5 16.36 16.79 282894 16.79 down down correct
PATI.US Patriot Transportation Holding Inc 20200312 0 11.21 11.98 11.21 11.68 6821 6.5217 up up correct
PATK.US Patrick Industries Inc 20200312 0 33.37 34.585 30.07 30.24 410672 29.5434 down up incorrect
PAVM.US PAVmed Inc 20200312 0 1.45 1.5985 1.3 1.37 2490149 1.37 down down correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20200312 0 0.65 0.68 0.59 0.61 145433 0.61 down down correct
PAYS.US PaySign Inc 20200312 0 5.58 6.75 4.3 6.45 1365573 6.45 up up correct
PAYX.US Paychex Inc 20200312 0 69.655 71.58 64.61 66.46 5742881 63.1564 down down correct
PBCT.US People's United Financial Inc 20200312 0 11.69 12.3 10.825 11.21 6512964 10.2286 down down correct
PBCTP.US People's United Financial Inc 20200312 0 23.76 25.42 20.76 23.51 57923 21.495 down down correct
PBFS.US Pioneer Bancorp Inc 20200312 0 10.65 10.94 10.01 10.05 30900 10.05 down down correct
PBHC.US Pathfinder Bancorp Inc 20200312 0 12.11 13.5 12.11 12.4 2599 11.96 up down incorrect
PBIP.US Prudential Bancorp Inc 20200312 0 13.74 13.8 11.654 11.77 41479 11.3389 down down correct
PBPB.US Potbelly Corporation 20200312 0 3.5 3.54 3.09 3.1 349180 3.1 down down correct
PBTS.US Powerbridge Technologies Co. Ltd 20200312 0 2.62 2.7 2.3 2.3307 3937 2.3307 down down correct
PBYI.US Puma Biotechnology Inc 20200312 0 8.28 8.3 6.925 7.39 2144690 7.39 down up incorrect
PCAR.US PACCAR Inc 20200312 0 57.27 62.82 57.27 59.21 4561784 56.2455 up up correct
PCB.US PCB Bancorp 20200312 0 10.38 11 9.36 9.73 29182 9.2007 down down correct
PCH.US PotlatchDeltic Corporation 20200312 0 30.6 31.06 26.79 26.83 823320 23.5729 down down correct
PCOM.US Points International Ltd 20200312 0 12.81 13.34 11.99 11.99 105462 11.99 down down correct
PCRX.US Pacira BioSciences Inc 20200312 0 33.41 34.88 31.9 33.11 2230275 33.11 down down correct
PCSB.US PCSB Financial Corporation 20200312 0 14.27 14.45 13.53 13.69 130782 13.4002 down up incorrect
PCTI.US PCTEL Inc 20200312 0 5.05 5.175 4.71 4.87 153962 4.589 down down correct
PCTY.US Paylocity Holding Corporation 20200312 0 100.64 104.11 95.28 96.6 644518 96.6 down down correct
PCYG.US Park City Group Inc 20200312 0 3.71 4.4 3.51 3.81 46419 3.81 up up correct
PCYO.US Pure Cycle Corporation 20200312 0 11.01 11.21 10.11 10.17 132982 10.17 down down correct
PDCE.US PDC Energy Inc 20200312 0 6.29 7.7463 5.41 7.21 6153090 7.0784 up down incorrect
PDCO.US Patterson Companies Inc 20200312 0 19.27 20.3 17.38 19.52 1847719 18.1709 up up correct
PDD.US Pinduoduo Inc 20200312 0 33.9 34.2 32.5 32.81 13354486 32.81 down down correct
PDEX.US Pro 20200312 0 17.43 18.13 17.12 17.25 13211 17.25 down down correct
PDFS.US PDF Solutions Inc 20200312 0 11.52 11.86 10.59 10.59 150871 10.59 down down correct
PDLB.US PDL Community Bancorp 20200312 0 11.2 11.2 9.75 10.23 85771 10.23 down up incorrect
PDSB.US PDS Biotechnology Corporation 20200312 0 0.8369 0.95 0.75 0.925 57393 0.925 up up correct
PDSKX.US PDSKX 20200312 0 21.86 21.86 21.86 21.86 0 20.8557
PDSRX.US PDSRX 20200312 0 21.84 21.84 21.84 21.84 0 20.7614
PDSYX.US PDSYX 20200312 0 21.89 21.89 21.89 21.89 0 20.8862
PEBK.US Peoples Bancorp of North Carolina Inc 20200312 0 22.5 23 20.8 20.81 162255 19.8252 down down correct
PEBO.US Peoples Bancorp Inc 20200312 0 22.33 22.88 20.63 21.42 125823 19.5537 down down correct
PEGA.US Pegasystems Inc 20200312 0 75 75.495 68.96 69.61 575724 69.4777 down down correct
PENN.US Penn National Gaming Inc 20200312 0 16.8 17.46 15.0587 15.43 7260875 15.43 down down correct
PEP.US PepsiCo Inc 20200312 0 122.1 125 113.59 115.34 12808252 109.6294 down down correct
PERI.US Perion Network Ltd 20200312 0 5.53 5.58 4.92 5.22 589121 5.22 down down correct
PESI.US Perma 20200312 0 6.2 6.3 5.16 5.23 135067 5.23 down up incorrect
PETQ.US PetIQ Inc 20200312 0 21.02 21.73 19.38 19.49 619091 19.49 down down correct
PETS.US PetMed Express Inc 20200312 0 23.58 26.14 22 25.63 702802 24.0272 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20200312 0 0.444 0.444 0.2 0.2 238 0.8 down down correct
PETZ.US TDH Holdings Inc 20200312 0 0.9066 0.9954 0.9066 0.9409 3573 0.9409 up down incorrect
PFALX.US PFALX 20200312 0 9.02 9.02 9.02 9.02 0 8.0092
PFBC.US Preferred Bank 20200312 0 38 38 34.77 34.9 206243 33.2187 down up incorrect
PFC.US Premier Financial Corp 20200312 0 19.74 20.54 18.45 18.51 279312 17.2379 down down correct
PFFLX.US PFFLX 20200312 0 9.02 9.02 9.02 9.02 0 7.9932
PFG.US Principal Financial Group Inc 20200312 0 32.72 33.78 30.8575 30.98 4020909 28.7349 down down correct
PFHD.US Professional Holding Corp 20200312 0 17.11 19.23 16.02 17.5 44543 17.5 up up correct
PFIE.US Profire Energy Inc 20200312 0 0.86 0.9348 0.73 0.93 95874 0.93 up up correct
PFIN.US P&F Industries Inc 20200312 0 6.6 6.935 6.5 6.935 3254 6.935 up up correct
PFIS.US Peoples Financial Services Corp 20200312 0 37 37.85 33.11 35.75 16934 33.6025 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20200312 0 9.02 9.02 9.02 9.02 0 7.7345
PFLT.US PennantPark Floating Rate Capital Ltd 20200312 0 8.91 9.1 7.71 7.85 525477 6.3906 down down correct
PFMT.US Performant Financial Corporation 20200312 0 0.95 1.1 0.8543 0.98 1035250 0.98 up down incorrect
PFSW.US PFSweb Inc 20200312 0 2.06 2.2066 1.86 1.99 48314 1.99 down down correct
PFX.US Phenixfin Corporation 20200312 0 1.02 1.03 0.8301 0.8664 429174 17.328 down down correct
PFXNL.US PhenixFIN Corporation 20200312 0 22.25 22.25 19.63 21.18 5221 18.8991 down up incorrect
PGC.US Peapack 20200312 0 21.39 22.08 20.01 20.4 103946 20.0971 down down correct
PGEN.US Precigen Inc 20200312 0 2.02 2.25 1.91 1.95 1646731 1.95 down down correct
PGNY.US Progyny Inc 20200312 0 20.01 21.3 20 20.07 658514 20.07 up down incorrect
PHAS.US PhaseBio Pharmaceuticals Inc 20200312 0 2.7 3.02 2.6 2.69 310605 2.69 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20200312 0 32.3 35.0994 29.79 30.41 134292 30.41 down down correct
PHIO.US Phio Pharmaceuticals Corp 20200312 0 2.26 2.41 2.11 2.15 415929 2.15 down up incorrect
PHIOW.US Phio Pharmaceuticals Corp 20200312 0 0.0213 0.025 0.0171 0.0171 24963 0.0171 down down correct
PHUN.US Phunware Inc 20200312 0 0.65 0.7999 0.6 0.6914 353470 0.6914 up up correct
PHUNW.US Phunware Inc 20200312 0 0.08 0.0804 0.08 0.08 11776 0.08
PI.US Impinj Inc 20200312 0 19.91 19.99 17.77 17.95 707474 17.95 down down correct
PIIVX.US PIIVX 20200312 0 30.45 30.45 30.45 30.45 0 29.8568
PINC.US Premier Inc 20200312 0 29.22 30.69 28.56 30.31 1670968 29.3208 up up correct
PIRS.US Pieris Pharmaceuticals Inc 20200312 0 2.07 2.11 1.6 1.61 867108 1.61 down down correct
PIXY.US ShiftPixy Inc 20200312 0 5.66 5.745 4.02 4.16 25284 4.16 down down correct
PKBK.US Parke Bancorp Inc 20200312 0 14.59 15.85 13.4 13.41 49927 12.4937 down up incorrect
PKOH.US Park 20200312 0 14.78 15.49 10.91 11.37 121450 11.1156 down down correct
PLAB.US Photronics Inc 20200312 0 10.65 10.85 10.03 10.06 751806 10.06 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20200312 0 14.85 15.234 13.11 15 3230955 15 up up correct
PLBC.US Plumas Bancorp 20200312 0 18.3705 20.3759 18.0501 20.3759 17215 19.6334 up up correct
PLCE.US The Children's Place Inc 20200312 0 34.75 36.07 32.9 33.87 1805412 33.87 down down correct
PLIN.US China Xiangtai Food Co. Ltd 20200312 0 2.25 2.25 1.3 1.5 132380 1.5 down down correct
PLL.US Piedmont Lithium Inc 20200312 0 6.5 6.5 5.42 5.6 13770 5.6 down down correct
PLMR.US Palomar Holdings Inc 20200312 0 44.92 45.835 41.91 42.51 249727 42.51 down down correct
PLPC.US Preformed Line Products Company 20200312 0 40.34 41.9 39.94 40.67 12755 39.7133 up up correct
PLSE.US Pulse Biosciences Inc 20200312 0 6.11 6.46 5.69 6.08 98586 6.08 down down correct
PLUG.US Plug Power Inc 20200312 0 3.2297 3.49 3.2 3.27 20183651 3.27 up down incorrect
PLUS.US ePlus inc 20200312 0 60.22 61.6 55.06 55.93 93799 27.965 down down correct
PLXP.US PLx Pharma Inc 20200312 0 4.39 4.4762 4.1 4.1 6086 4.1 down down correct
PLXS.US Plexus Corp 20200312 0 57.75 58.4 52.54 52.55 186270 52.55 down down correct
PLYA.US Playa Hotels & Resorts N.V 20200312 0 3.51 3.59 3.11 3.29 342473 3.29 down down correct
PMCB.US PharmaCyte Biotech Inc. Common Stock 20200312 0 0.035 0.042 0.0348 0.039 3258 58.5029 up up correct
PMD.US Psychemedics Corporation 20200312 0 6.86 7.5 6.28 6.7 42140 6.6528 down down correct
PME.US Pingtan Marine Enterprise Ltd 20200312 0 1.1892 1.1944 1.07 1.0973 23263 1.0973 down up incorrect
PMFLX.US PMFLX 20200312 0 10.33 10.33 10.33 10.33 0 9.8146
PMIFX.US PMIFX 20200312 0 10.2 10.2 10.2 10.2 0 8.592
PMTS.US CPI Card Group Inc. Common Stock 20200312 0 0.71 0.8099 0.71 0.8 20095 0.8 up down incorrect
PNBK.US Patriot National Bancorp Inc 20200312 0 8.51 8.51 8.5 8.5 1186 8.5 down down correct
PNFP.US Pinnacle Financial Partners Inc 20200312 0 39.22 44.9 37.75 40.24 1048226 39.4474 up up correct
PNNT.US PennantPark Investment Corporation 20200312 0 3.98 4.1 3.69 3.72 1317726 2.9893 down down correct
PNNTG.US PNNTG 20200312 0 24.58 24.58 22.75 23.75 3900 21.398 down down correct
PNRG.US PrimeEnergy Resources Corporation 20200312 0 71.84 71.84 64.66 64.66 975 64.66 down up incorrect
PNTG.US The Pennant Group Inc 20200312 0 16.8 19.49 15.04 15.17 254609 15.17 down up incorrect
POAI.US Predictive Oncology Inc 20200312 0 3.2 4.42 2.2 2.28 16237360 2.28 down up incorrect
PODD.US Insulet Corporation 20200312 0 161.55 174.785 158.21 165.67 1073043 165.67 up up correct
POLA.US Polar Power Inc 20200312 0 1.75 1.75 1.5 1.55 53541 1.55 down down correct
POOL.US Pool Corporation 20200312 0 194.33 198.01 185.2 186.93 390203 184.5011 down down correct
POPM.US PopMail.com Inc 20200312 0 0 0 0 0 0 0
POWI.US Power Integrations Inc 20200312 0 83 89 80.0035 83.42 977374 41.2506 up up correct
POWL.US Powell Industries Inc 20200312 0 25.81 26.28 23.87 24.54 68923 23.0162 down up incorrect
POWW.US AMMO Inc 20200312 0 1.25 1.33 1.24 1.32 11678 1.32 up down incorrect
PPBI.US Pacific Premier Bancorp Inc 20200312 0 17.2 20.1 16.74 18.04 1029205 16.853 up up correct
PPBT.US Purple Biotech Ltd 20200312 0 0.027 0.031 0.0238 0.024 1721544 0.2401 down down correct
PPC.US Pilgrim's Pride Corporation 20200312 0 17.41 17.755 16.49 17.11 1602203 17.11 down up incorrect
PPD.US PPD Inc 20200312 0 24.5 24.5 19.64 21.65 4487525 21.65 down up incorrect
PPIH.US Perma 20200312 0 8.58 8.79 8.3025 8.5 2645 8.5 down down correct
PPTA.US Midas Gold Corp. 20200312 0 2.25 3 1.9 2.606 126539 2.606 up up correct
PRAA.US PRA Group Inc 20200312 0 32.96 34.52 31.09 31.48 702248 31.48 down down correct
PRCH.US Porch Group Inc 20200312 0 9.86 9.9 9.8 9.9 74916 9.9 up up correct
PRDEX.US PREDEX Funds 20200312 0 26.1 26.1 26.1 26.1 0 24.4794
PRDO.US Perdoceo Education Corporation 20200312 0 9.76 11.29 9.47 10.38 1418038 10.38 up up correct
PRFT.US Perficient Inc 20200312 0 35.73 38 33 35.93 439762 35.93 up up correct
PRGS.US Progress Software Corporation 20200312 0 30.43 32.2 28.14 31.3 667057 30.4403 up down incorrect
PRIM.US Primoris Services Corporation 20200312 0 14.2 14.5 9.42 9.92 566463 9.727 down down correct
PRIVX.US Sharespost 100 Fund 20200312 0 30.28 30.28 30.28 30.28 0 29.6857
PRLVX.US PRLVX 20200312 0 30.13 30.13 30.13 30.13 0 29.5345
PROC.US Procaps Group S.A. Ordinary Shares 20200312 0 9.85 9.9 8.99 9.9 162000 9.9 up up correct
PROF.US Profound Medical Corp 20200312 0 10.14 10.76 8.83 9.25 69074 9.25 down down correct
PROV.US Provident Financial Holdings Inc 20200312 0 15 15.23 13.51 14 12531 13.1073 down up incorrect
PRPH.US ProPhase Labs Inc 20200312 0 2.1 2.1 1.78 1.78 1591 1.6962 down down correct
PRPL.US Purple Innovation Inc 20200312 0 7.71 8.2 7.39 7.51 494369 7.51 down down correct
PRPO.US Precipio Inc 20200312 0 1.11 1.1576 1 1.0499 171535 1.0499 down down correct
PRQR.US ProQR Therapeutics N.V 20200312 0 6.52 6.655 5.7 5.7 262765 5.7 down down correct
PRTA.US Prothena Corporation plc 20200312 0 8.87 10.09 8.68 9.72 427775 9.72 up down incorrect
PRTH.US Priority Technology Holdings Inc 20200312 0 2.06 2.26 2.05 2.2 18483 2.2 up up correct
PRTK.US Paratek Pharmaceuticals Inc 20200312 0 3.65 3.84 3.13 3.14 1475023 3.14 down down correct
PRTS.US CarParts.com Inc 20200312 0 2.31 2.36 2.08 2.21 242274 2.21 down down correct
PRVB.US Provention Bio Inc 20200312 0 8.11 8.4162 6.65 7.16 1212198 7.16 down up incorrect
PSEC.US Prospect Capital Corporation 20200312 0 4.16 5.1 4 4.65 10909970 3.8006 up up correct
PSHG.US Performance Shipping Inc 20200312 0 0.4997 0.53 0.4 0.4704 38811 4.6141 down down correct
PSMT.US PriceSmart Inc 20200312 0 48.22 48.22 43.53 43.73 175298 43.1752 down down correct
PSNL.US Personalis Inc 20200312 0 4.82 5.47 4.69 5.07 773989 5.07 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20200312 0 16.92 16.92 16.92 16.92 0 15.3326
PSTI.US Pluristem Therapeutics Inc 20200312 0 3 4.19 2.82 3.08 1533336 3.08 up up correct
PSTV.US Plus Therapeutics Inc 20200312 0 1.42 1.42 0.931 1.1 124336 1.1 down down correct
PT.US Pintec Technology Holdings Limited 20200312 0 2.26 2.38 2.15 2.18 267753 2.18 down up incorrect
PTC.US PTC Inc 20200312 0 55.42 56.58 53.345 54.17 2104104 54.17 down up incorrect
PTCT.US PTC Therapeutics Inc 20200312 0 43.63 44.22 40.01 41.7 1615396 41.7 down down correct
PTDEX.US PREDEX 20200312 0 26.17 26.17 26.17 26.17 0 24.6385
PTE.US PolarityTE Inc 20200312 0 0.97 1.02 0.92 0.99 476002 0.99 up up correct
PTEN.US Patterson 20200312 0 1.94 2.45 1.865 2.12 8457292 2.0683 up up correct
PTGX.US Protagonist Therapeutics Inc 20200312 0 6.66 7 6.56 6.68 195056 6.68 up up correct
PTIX.US Protagenic Therapeutics Inc 20200312 0 1.61 1.61 1.61 1.61 203 1.61
PTMN.US Portman Ridge Finance Corporation 20200312 0 15.4 17.4 14.2 15.3 62600 11.9176 down down correct
PTNR.US Partner Communications Company Ltd 20200312 0 3.65 3.65 3.27 3.36 10881 3.36 down down correct
PTON.US Peloton Interactive Inc 20200312 0 20.74 20.99 18.01 19.51 8665942 19.51 down down correct
PTRS.US Partners Bancorp 20200312 0 6.95 6.95 6.95 6.95 171 6.7556
PTSI.US P.A.M. Transportation Services Inc 20200312 0 32.25 32.25 29.421 30.57 10086 15.285 down up incorrect
PULM.US Pulmatrix Inc 20200312 0 1.35 1.35 1.13 1.23 658403 1.23 down down correct
PUYI.US Puyi Inc 20200312 0 5.6919 5.9 5.58 5.76 19365 5.76 up up correct
PVAC.US Penn Virginia Corporation 20200312 0 4.75 5 3.95 4.17 830684 4.17 down down correct
PVBC.US Provident Bancorp Inc 20200312 0 8.62 9.06 8.31 8.32 82700 8.1578 down down correct
PWDEX.US PREDEX 20200312 0 26.17 26.17 26.17 26.17 0 24.6384
PWFL.US PowerFleet Inc 20200312 0 5.03 5.33 3.76 4.39 640526 4.39 down down correct
PWOD.US Penns Woods Bancorp Inc 20200312 0 25 25.2 24.47 24.5 24071 22.4162 down up incorrect
PXLW.US Pixelworks Inc 20200312 0 3.43 3.4857 3 3.05 784267 3.05 down up incorrect
PXS.US Pyxis Tankers Inc 20200312 0 0.8491 0.8491 0.7208 0.75 36057 0.75 down down correct
PYPL.US PayPal Holdings Inc 20200312 0 96.56 104.78 94.5 96.96 20114391 96.96 up up correct
PZZA.US Papa John's International Inc 20200312 0 52.61 52.8 47.5664 47.82 1556432 46.9797 down down correct
QADA.US QAD Inc 20200312 0 38.55 38.68 34.98 34.98 53157 34.6949 down down correct
QADB.US QAD Inc 20200312 0 25.5 25.5 25.5 25.5 1954 25.273
QCOM.US QUALCOMM Incorporated 20200312 0 69.52 72.53 67 67.02 19386250 64.6746 down down correct
QCRH.US QCR Holdings Inc 20200312 0 31.45 31.45 28.68 29.01 103142 28.6453 down down correct
QDEL.US Quidel Corporation 20200312 0 88.87 88.87 76.03 81.33 756883 81.33 down up incorrect
QFIN.US 360 DigiTech Inc 20200312 0 7.67 7.8 7.01 7.03 1502840 6.9351 down down correct
QIWI.US QIWI plc 20200312 0 13.34 13.45 12.62 12.81 289454 10.5643 down down correct
QK.US Q&K International Group Limited 20200312 0 12.05 12.5 11.5 12.5 1844 12.5 up up correct
QLGN.US Qualigen Therapeutics Inc 20200312 0 0.25 0.2501 0.213 0.2232 224856 5.58 down down correct
QLYS.US Qualys Inc 20200312 0 70.01 76.35 67.4 68 758062 68 down down correct
QMCO.US Quantum Corporation 20200312 0 3.07 3.15 2.66 2.68 629478 2.68 down up incorrect
QNST.US QuinStreet Inc 20200312 0 9.01 9.24 7.74 8.13 1190072 8.13 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20200312 0 18.32 18.68 17.23 17.23 512160 15.4377 down down correct
QRHC.US Quest Resource Holding Corporation 20200312 0 1.5283 1.605 1.45 1.46 28765 1.46 down down correct
QRTEA.US Qurate Retail Inc 20200312 0 4.57 4.64 4.14 4.44 5445379 2.5327 down down correct
QRTEB.US Qurate Retail Inc 20200312 0 2.6492 2.6492 2.4525 2.4525 2280 1.1073 down down correct
QRVO.US Qorvo Inc 20200312 0 83.12 85.77 76.77 76.82 3090256 76.82 down down correct
QTNT.US Quotient Limited 20200312 0 4.26 4.56 3.59 3.64 1295794 3.64 down down correct
QTRX.US Quanterix Corporation 20200312 0 17.16 18.42 16.32 16.38 207912 16.38 down down correct
QTT.US Qutoutiao Inc 20200312 0 4.39 4.95 4.359 4.81 1861657 48.1 up down incorrect
QUBT.US Quantum Computing Inc. Common Stock 20200312 0 2.7 3 2.5 3 8442 3 up up correct
QUIK.US QuickLogic Corporation 20200312 0 3.94 3.982 2.92 3.36 184292 3.36 down down correct
QUMU.US Qumu Corporation 20200312 0 1.6 1.6029 1.4436 1.485 354523 1.485 down up incorrect
QURE.US uniQure N.V 20200312 0 43.28 44.81 39.22 40.01 438238 40.01 down down correct
RADA.US RADA Electronic Industries Ltd 20200312 0 3.95 3.97 3.47 3.72 551555 3.72 down up incorrect
RAIL.US FreightCar America Inc 20200312 0 1.06 1.0925 0.9 0.9301 258702 0.9301 down down correct
RAND.US Rand Capital Corporation 20200312 0 2.8 2.8 2.52 2.67 27983 19.7321 down down correct
RAPT.US RAPT Therapeutics Inc 20200312 0 15.19 15.67 12.01 15.67 140494 15.67 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20200312 0 41.63 43.63 37.18 41.34 932539 41.34 down down correct
RAVE.US RAVE Restaurant Group Inc 20200312 0 1.01 1.01 0.6866 0.73 67685 0.73 down up incorrect
RAVN.US Raven Industries Inc 20200312 0 23.92 24 21.81 21.82 244894 21.5651 down down correct
RBB.US RBB Bancorp 20200312 0 12.75 13.49 12.38 12.63 120199 12.1358 down up incorrect
RBBN.US Ribbon Communications Inc 20200312 0 2.51 2.53 2.09 2.17 547657 2.17 down down correct
RBCAA.US Republic Bancorp Inc 20200312 0 33.53 34.805 30.53 31.19 69049 29.3681 down down correct
RBCN.US Rubicon Technology Inc 20200312 0 8.01 8.5023 7.7535 8.1505 40624 8.1505 up up correct
RBKB.US Rhinebeck Bancorp Inc 20200312 0 10.4 10.4 7.75 7.76 13642 7.76 down down correct
RBNC.US Reliant Bancorp Inc 20200312 0 14.6 15.15 12.08 14.33 192775 13.7938 down down correct
RCAT.US Red Cat Holdings Inc 20200312 0 0.5701 0.5701 0.35 0.51 21394 0.51 down down correct
RCEL.US AVITA Medical Inc 20200312 0 5.11 5.2113 4.72 5.16 276403 25.8 up down incorrect
RCIAX.US Resource Credit Income Fund Class A Shar 20200312 0 10.04 10.04 10.04 10.04 0 8.7477
RCICX.US Resource Credit Income Fund Class C 20200312 0 10.14 10.14 10.14 10.14 0 8.9728
RCII.US Rent 20200312 0 16.16 16.98 15.18 15.78 1195953 14.7991 down down correct
RCIIX.US Resource Credit Income Fund Class I Shar 20200312 0 10.07 10.07 10.07 10.07 0 8.7532
RCILX.US RCILX 20200312 0 10.03 10.03 10.03 10.03 0 8.7931
RCIWX.US Resource Credit Income Fund Class W Shar 20200312 0 10.04 10.04 10.04 10.04 0 8.7798
RCKT.US Rocket Pharmaceuticals Inc 20200312 0 14.65 14.89 12.68 12.72 670507 12.72 down up incorrect
RCKY.US Rocky Brands Inc 20200312 0 20.63 21.22 18.75 19.13 55271 18.5544 down down correct
RCM.US R1 RCM Inc 20200312 0 9.45 10.21 9 9.51 1537981 9.51 up up correct
RCMT.US RCM Technologies Inc 20200312 0 1.9 1.9 1.33 1.4 59092 1.4 down down correct
RCON.US Recon Technology Ltd 20200312 0 1.7 1.783 1.7 1.7747 5257 1.7747 up up correct
RCRT.US Recruiter.com Group Inc. Common Stock 20200312 0 1.5 1.7 1.3 1.3 500 3.25 down down correct
RDCM.US RADCOM Ltd 20200312 0 6.16 6.61 5.6591 6.24 24322 6.24 up up correct
RDFN.US Redfin Corporation 20200312 0 19.66 19.9 17.27 17.3 2790855 17.3 down down correct
RDHL.US RedHill Biopharma Ltd 20200312 0 3.75 3.85 3.5 3.51 406047 3.51 down down correct
RDI.US Reading International Inc 20200312 0 5.34 5.47 4.79 5.38 125264 5.38 up up correct
RDNT.US RadNet Inc 20200312 0 16.04 16.939 13.55 15.17 801052 15.17 down down correct
RDUS.US Radius Health Inc 20200312 0 15.01 16.74 14.19 16.15 986813 16.15 up up correct
RDVT.US Red Violet Inc 20200312 0 16.67 16.67 14.3754 15.85 174174 15.85 down down correct
RDWR.US Radware Ltd 20200312 0 19.8 20.4 19.412 19.55 383244 19.55 down down correct
REAL.US The RealReal Inc 20200312 0 10.15 10.15 8.43 8.81 4159769 8.81 down down correct
REDU.US RISE Education Cayman Ltd 20200312 0 4.1 4.13 4 4.08 45646 4.08 down down correct
REED.US Reed's Inc 20200312 0 0.6 0.65 0.6 0.6 329400 0.6
REFR.US Research Frontiers Incorporated 20200312 0 2.56 2.72 2.37 2.6228 164190 2.6228 up down incorrect
REG.US Regency Centers Corporation 20200312 0 52.21 54.54 50.91 51.64 2390493 47.7011 down down correct
REGI.US Renewable Energy Group Inc 20200312 0 19.12 20.99 18.63 19.41 1490315 19.41 up down incorrect
REGN.US Regeneron Pharmaceuticals Inc 20200312 0 444.36 451.96 426.1 431.89 1627798 431.89 down down correct
REKR.US Rekor Systems Inc 20200312 0 3.1 3.29 2.9 3.12 94598 3.12 up up correct
RELI.US Reliance Global Group Inc 20200312 0 0.4524 0.4524 0.36 0.38 3438 32.5698 down down correct
RELL.US Richardson Electronics Ltd 20200312 0 4.46 4.82 4.28 4.55 181249 4.2288 up up correct
REPH.US Recro Pharma Inc 20200312 0 8.72 8.81 7.69 7.85 586110 7.85 down down correct
REPL.US Replimune Group Inc 20200312 0 11.19 11.6485 10.03 10.66 94541 10.66 down down correct
RESN.US Resonant Inc 20200312 0 1.15 1.18 0.9506 1.01 755600 1.01 down down correct
RETA.US Reata Pharmaceuticals Inc 20200312 0 146.68 149.93 135.38 147.2 557969 147.2 up up correct
RETO.US ReTo Eco 20200312 0 0.5812 0.7178 0.5812 0.7178 33466 0.7178 up up correct
REYN.US Reynolds Consumer Products Inc 20200312 0 27.09 27.3 24.6 25.07 761000 23.8211 down down correct
RFIL.US RF Industries Ltd 20200312 0 5.23 5.3 4.555 4.985 68338 4.9599 down down correct
RGCO.US RGC Resources Inc 20200312 0 26.9 27.74 25.3 26.66 39793 25.2862 down down correct
RGEN.US Repligen Corporation 20200312 0 84.44 94.24 84.05 89.28 947952 89.28 up up correct
RGLD.US Royal Gold Inc 20200312 0 75.6 84.64 72.82 80.89 1741535 79.3722 up up correct
RGLS.US Regulus Therapeutics Inc 20200312 0 0.62 0.63 0.5 0.519 199297 0.519 down down correct
RGNX.US REGENXBIO Inc 20200312 0 30.09 30.495 25.51 27.25 1273079 27.25 down up incorrect
RGP.US Resources Connection Inc 20200312 0 10.81 10.83 9.99 10.02 235600 9.3162 down down correct
RIBT.US RiceBran Technologies 20200312 0 0.9 0.9 0.8 0.84 142313 0.84 down up incorrect
RICK.US RCI Hospitality Holdings Inc 20200312 0 11.91 12.03 10.5 11.01 174077 10.9262 down down correct
RIDE.US Lordstown Motors Corp 20200312 0 9.95 9.95 9.85 9.85 1121950 9.85 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20200312 0 1.65 1.7 1.48 1.57 1526160 1.57 down down correct
RILY.US B. Riley Financial Inc 20200312 0 19.09 19.99 17.4 17.71 173186 15.5822 down down correct
RILYM.US RILYM 20200312 0 19.56 19.919 16.74 17.4 49000 15.5065 down down correct
RILYN.US B. Riley Financial Inc 20200312 0 22.82 22.82 17.5 19.26 24400 17.0724 down down correct
RILYP.US B. Riley Financial Inc 20200312 0 17.48 19 17.48 18.355 14300 16.2283 up up correct
RIOT.US Riot Blockchain Inc 20200312 0 0.75 0.777 0.53 0.728 1826660 0.728 down down correct
RIVE.US Riverview Financial Corporation 20200312 0 9.11 9.11 9.11 9.11 158 9.0132
RKDA.US Arcadia Biosciences Inc 20200312 0 2.91 3.09 2.85 2.91 210509 2.91
RLMD.US Relmada Therapeutics Inc 20200312 0 38.06 38.5 31 32 385365 32 down up incorrect
RMBI.US Richmond Mutual Bancorporation Inc 20200312 0 11.01 11.075 10.5 10.71 65000 10.0181 down down correct
RMBL.US RumbleON Inc 20200312 0 0.231 0.285 0.2223 0.2595 24619 5.19 up up correct
RMBS.US Rambus Inc 20200312 0 10.76 10.78 9.715 9.74 1112416 9.74 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20200312 0 7.48 7.48 7.05 7.45 11266 7.45 down up incorrect
RMNI.US Rimini Street Inc 20200312 0 3.91 3.9491 3.61 3.66 140293 3.66 down down correct
RMR.US The RMR Group Inc 20200312 0 29.32 30.01 27.595 27.85 261059 22.0301 down down correct
RMRM.US RMR Mortgage Trust 20200312 0 14.04 14.27 13.26 13.56 92300 12.1135 down down correct
RMTI.US Rockwell Medical Inc 20200312 0 2.25 2.45 1.9314 2.1 3831787 2.1 down down correct
RNDB.US Randolph Bancorp Inc 20200312 0 11.56 11.6417 10.51 10.55 51045 10.4894 down down correct
RNST.US Renasant Corporation 20200312 0 21.8 23.16 20.91 21.66 460735 20.4615 down down correct
RNWK.US RealNetworks Inc 20200312 0 0.81 0.898 0.69 0.69 72012 0.69 down down correct
ROAD.US Construction Partners Inc 20200312 0 13.33 13.47 11.96 12.14 322164 12.14 down down correct
ROCK.US Gibraltar Industries Inc 20200312 0 44.43 45.025 41.12 41.28 324489 41.28 down down correct
ROIC.US Retail Opportunity Investments Corp 20200312 0 12.55 13.17 12.02 12.03 1746961 11.4969 down down correct
ROKU.US Roku Inc 20200312 0 80.65 86.6399 78.8 78.81 13580474 78.81 down up incorrect
ROLL.US RBC Bearings Incorporated 20200312 0 130.81 130.81 110.97 111.45 168114 111.45 down up incorrect
ROST.US Ross Stores Inc 20200312 0 92.67 96.46 91.03 91.35 5273933 90.1864 down down correct
RPAY.US Repay Holdings Corporation 20200312 0 16.47 16.79 14.05 14.42 800276 14.42 down up incorrect
RPD.US Rapid7 Inc 20200312 0 37.5 41.82 36.16 38.68 701438 38.68 up up correct
RRBI.US Red River Bancshares Inc 20200312 0 39.807 43.5 38.555 39.52 30900 39.0989 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20200312 0 10.01 10.4279 7.81 7.91 1342362 7.91 down up incorrect
RRR.US Red Rock Resorts Inc 20200312 0 9.45 10.32 8.095 8.16 2185636 7.6773 down up incorrect
RSLS.US ReShape Lifesciences Inc 20200312 0 5 5 4.99 4.99 428 4.99 down down correct
RSSS.US Research Solutions Inc 20200312 0 3.01 3.1 3 3.05 3849 3.05 up up correct
RTLR.US Rattler Midstream LP 20200312 0 5.51 5.595 4.57 5.21 949100 4.3608 down down correct
RUBY.US Rubius Therapeutics Inc 20200312 0 6.01 6.2779 3.4 3.99 3694864 3.99 down down correct
RUN.US Sunrun Inc 20200312 0 13.71 13.75 11.615 11.68 5513049 11.68 down down correct
RUSHA.US Rush Enterprises Inc 20200312 0 32.26 33.79 30.66 30.87 685153 20.0572 down down correct
RUSHB.US Rush Enterprises Inc 20200312 0 32.66 32.85 28.54 30.71 12681 19.9047 down down correct
RUTH.US Ruth's Hospitality Group Inc 20200312 0 12.72 13.08 11.77 11.88 711420 11.88 down up incorrect
RVMD.US Revolution Medicines Inc 20200312 0 28.32 28.53 24.53 24.54 716034 24.54 down down correct
RVNC.US Revance Therapeutics Inc 20200312 0 16.45 16.94 15.42 15.69 1361521 15.69 down up incorrect
RVPH.US Reviva Pharmaceuticals Holdings Inc 20200312 0 10.5 10.5 10.485 10.5 76204 10.5
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20200312 0 0.1801 0.23 0.1359 0.14 68000 0.14 down down correct
RVSB.US Riverview Bancorp Inc 20200312 0 5.11 5.5 4.48 4.62 84733 4.341 down down correct
RWLK.US ReWalk Robotics Ltd 20200312 0 0.57 0.61 0.5512 0.5712 110725 0.5712 up up correct
RYAAY.US Ryanair Holdings plc 20200312 0 64.99 66.16 63.1 64.77 2275155 64.77 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20200312 0 14.04 15.3 14.04 14.51 299307 14.51 up up correct
RZB.US Reinsurance Group of America Incorporated 20200312 0 25.79 25.79 22.55 22.56 63562 20.5862 down down correct
RZLT.US Rezolute Inc 20200312 0 0.09 0.09 0.08 0.0899 81600 4.495 down down correct
SABR.US Sabre Corporation 20200312 0 8.21 8.56 6.99 8.24 7284813 8.0173 up up correct
SAFM.US Sanderson Farms Inc 20200312 0 115.78 120.395 110.21 112.58 771656 110.4109 down down correct
SAFT.US Safety Insurance Group Inc 20200312 0 71.06 74.39 67.77 68.37 138506 63.1153 down down correct
SAGE.US Sage Therapeutics Inc 20200312 0 38.43 39.73 34.15 34.69 1885102 34.69 down down correct
SAIA.US Saia Inc 20200312 0 68.03 77.44 65.19 66.79 497129 66.79 down down correct
SAL.US Salisbury Bancorp Inc 20200312 0 35.52 36.31 33.5 36 5640 34.2661 up down incorrect
SALM.US Salem Media Group Inc 20200312 0 1.1 1.17 1.08 1.1 57883 1.0696
SAMG.US Silvercrest Asset Management Group Inc 20200312 0 9.5 9.8199 8.5 8.76 40607 8.1018 down up incorrect
SANM.US Sanmina Corporation 20200312 0 22.27 22.5 19.565 19.88 750185 19.88 down down correct
SANW.US S&W Seed Company 20200312 0 2.2 2.26 2.16 2.1784 15357 2.1784 down down correct
SASR.US Sandy Spring Bancorp Inc 20200312 0 24.29 25.34 22.57 23.01 382115 21.528 down down correct
SATS.US EchoStar Corporation 20200312 0 30.08 30.978 29.08 29.39 1630237 29.39 down down correct
SAVA.US Cassava Sciences Inc 20200312 0 3.53 3.88 3.1 3.26 1260106 3.26 down down correct
SBAC.US SBA Communications Corporation 20200312 0 257.15 282.05 245.53 263.96 1721545 260.7154 up down incorrect
SBCF.US Seacoast Banking Corporation of Florida 20200312 0 19.06 19.7747 17.96 18.38 447022 18.1656 down down correct
SBET.US Sharplink Gaming Ltd 20200312 0 0.98 0.98 0.93 0.94 20900 0.94 down down correct
SBFG.US SB Financial Group Inc 20200312 0 16.25 17.88 15.33 15.33 10558 14.6574 down down correct
SBGI.US Sinclair Broadcast Group Inc 20200312 0 17.5 18.68 15.99 16.44 5078591 15.5811 down down correct
SBLK.US Star Bulk Carriers Corp 20200312 0 6.95 7.32 6.59 6.99 851178 6.0878 up up correct
SBNY.US Signature Bank 20200312 0 92.87 98.07 87.99 91.18 760587 88.6911 down up incorrect
SBRA.US Sabra Health Care REIT Inc 20200312 0 12.12 12.26 9.47 9.64 5851262 8.4031 down down correct
SBSI.US Southside Bancshares Inc 20200312 0 26.43 27.4934 25.02 25.04 315777 23.3583 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20200312 0 4.09 4.44 4 4.21 173119 4.21 up up correct
SBUX.US Starbucks Corporation 20200312 0 62.954 66.793 61.46 62.1 25170631 60.1346 down down correct
SCHL.US Scholastic Corporation 20200312 0 28.52 29.3 26.9113 27.44 365238 26.4028 down down correct
SCHN.US Schnitzer Steel Industries Inc 20200312 0 13.03 13.68 12.625 12.82 350399 12.2097 down down correct
SCKT.US Socket Mobile Inc 20200312 0 1.1062 1.2239 1.1062 1.2239 1406 1.2239 up down incorrect
SCOA.US Scion Tech Growth I 20200312 0 2.93 2.93 2.93 2.93 0 2.93
SCOR.US comScore Inc 20200312 0 2.52 2.97 1.85 2.49 1708765 2.49 down down correct
SCPH.US scPharmaceuticals Inc 20200312 0 7.38 7.48 5.62 6.36 174454 6.36 down down correct
SCPL.US SciPlay Corporation 20200312 0 9.02 9.02 7.7 7.81 262787 7.81 down down correct
SCR.US Score Media and Gaming Inc 20200312 0 0.2666 0.2937 0.2635 0.2727 54202 0.2727 up up correct
SCSC.US ScanSource Inc 20200312 0 20.44 20.51 16.76 16.93 184123 16.93 down down correct
SCVL.US Shoe Carnival Inc 20200312 0 23.4 24.545 21.78 22.91 433616 11.2323 down down correct
SCWX.US SecureWorks Corp 20200312 0 10.42 10.62 9.06 9.12 324570 9.12 down down correct
SCYX.US SCYNEXIS Inc 20200312 0 0.72 0.7299 0.61 0.65 107800 6.5 down down correct
SDC.US SmileDirectClub Inc 20200312 0 5.85 5.87 5.06 5.3 7663666 5.3 down up incorrect
SDGR.US Schrödinger Inc 20200312 0 38.49 43.75 35 37.31 2692411 37.31 down down correct
SEAC.US SeaChange International Inc 20200312 0 2.85 2.98 2.75 2.86 513308 2.86 up up correct
SECO.US Secoo Holding Limited 20200312 0 4.75 5.4 4.325 5.4 63967 5.4 up up correct
SEDG.US SolarEdge Technologies Inc 20200312 0 90.84 97.12 83.33 90.72 1919934 90.72 down down correct
SEED.US Origin Agritech Limited 20200312 0 5 5.106 3.73 3.9 43893 3.9 down down correct
SEEL.US Seelos Therapeutics Inc 20200312 0 0.6 0.644 0.55 0.59 2068387 0.59 down down correct
SEIC.US SEI Investments Company 20200312 0 47.61 49.23 44.65 46.14 1062872 44.9804 down down correct
SELB.US Selecta Biosciences Inc 20200312 0 2.75 2.85 1.96 2.08 2600294 2.08 down down correct
SELF.US Global Self Storage Inc 20200312 0 4 4 3.43 3.928 49616 3.5062 down up incorrect
SENEA.US Seneca Foods Corporation 20200312 0 31.01 32.45 29 29.57 46238 29.57 down up incorrect
SESN.US Sesen Bio Inc 20200312 0 0.65 0.68 0.56 0.63 1287893 0.63 down down correct
SFBC.US Sound Financial Bancorp Inc 20200312 0 31 31 31 31 96 29.8632
SFBS.US ServisFirst Bancshares Inc 20200312 0 26.69 27.53 24.8162 25.74 418640 24.975 down down correct
SFET.US Safe 20200312 0 1.19 2.01 0.97 1.8261 737632 1.8261 up up correct
SFIX.US Stitch Fix Inc 20200312 0 12.6 13.37 12.2 12.36 5214934 12.36 down down correct
SFM.US Sprouts Farmers Market Inc 20200312 0 15.2 15.34 13.27 13.32 3551935 13.32 down down correct
SFNC.US Simmons First National Corporation 20200312 0 15.44 16.1174 14.59 15.22 1135189 14.2739 down up incorrect
SFST.US Southern First Bancshares Inc 20200312 0 29.48 33.44 28.25 29.01 42188 29.01 down down correct
SFT.US Shift Technologies Inc 20200312 0 10.05 10.05 9.99 9.99 308431 9.99 down down correct
SGA.US Saga Communications Inc 20200312 0 21 26.33 21 23.41 14955 22.1597 up up correct
SGBX.US SG Blocks Inc 20200312 0 1.6 1.64 1.32 1.36 110326 1.36 down down correct
SGC.US Superior Group of Companies Inc 20200312 0 10.35 11.39 8.64 9.2 54084 8.9133 down down correct
SGEN.US Seagen Inc 20200312 0 95.004 106.8 93 97.01 1568441 97.01 up up correct
SGH.US SMART Global Holdings Inc 20200312 0 20.47 20.64 18.16 18.39 357686 18.39 down down correct
SGLB.US Sigma Labs Inc 20200312 0 4.32 4.4555 4.02 4.1246 27012 4.1246 down down correct
SGLBW.US Sigma Labs Inc. Warrant 20200312 0 0.2282 0.2491 0.228 0.2491 700 0.2491 up down incorrect
SGMA.US SigmaTron International Inc 20200312 0 2.62 3.19 2.42 3.19 24050 3.19 up down incorrect
SGML.US Sigma Lithium Corporation Common Shares 20200312 0 1.42 1.42 1.42 1.42 0 1.42
SGMO.US Sangamo Therapeutics Inc 20200312 0 6.49 7.2 6.05 6.28 3348578 6.28 down up incorrect
SGMS.US Scientific Games Corporation 20200312 0 9.67 9.67 8.02 8.15 2550076 8.15 down down correct
SGOC.US SGOCO Group Ltd 20200312 0 0.85 0.85 0.8 0.8 11156 0.8 down down correct
SGRP.US SPAR Group Inc 20200312 0 0.9 0.9112 0.764 0.8201 95892 0.8201 down up incorrect
SGRY.US Surgery Partners Inc 20200312 0 8.31 8.455 6.98 7.01 666507 7.01 down up incorrect
SHBI.US Shore Bancshares Inc 20200312 0 11.08 11.12 8.5601 9.96 44260 9.353 down down correct
SHEN.US Shenandoah Telecommunications Company 20200312 0 39.5 41.54 38.4575 39.32 272091 24.5016 down up incorrect
SHIP.US Seanergy Maritime Holdings Corp 20200312 0 0.23 0.2398 0.21 0.2117 11033 3.3872 down down correct
SHIPW.US Seanergy Maritime Holdings Corp 20200312 0 0.008 0.008 0.001 0.001 201363 0.001 down up incorrect
SHOO.US Steven Madden Ltd 20200312 0 27.29 28.13 25.97 26.82 1132079 26.2971 down down correct
SHPW.US WT 20200312 0 0.41 0.41 0.3679 0.3679 13900 0.3679 down down correct
SHYF.US The Shyft Group Inc 20200312 0 12.75 12.9499 11.4 11.46 479334 11.368 down up incorrect
SIBN.US SI 20200312 0 13.92 14.41 12.7 13.93 556454 13.93 up up correct
SIEB.US Siebert Financial Corp 20200312 0 7.05 7.05 6.15 6.15 14798 6.15 down down correct
SIEN.US Sientra Inc 20200312 0 2.41 2.465 1.68 1.87 2553865 1.87 down down correct
SIFY.US Sify Technologies Limited 20200312 0 0.85 0.865 0.76 0.76 151411 0.76 down down correct
SIGA.US SIGA Technologies Inc 20200312 0 4.56 4.91 4.29 4.34 377891 4.34 down down correct
SIGI.US Selective Insurance Group Inc 20200312 0 49.03 49.03 45.05 47.21 694686 45.95 down down correct
SILC.US Silicom Ltd 20200312 0 25.01 26.012 22.51 26 60306 26 up up correct
SILK.US Silk Road Medical Inc 20200312 0 36.59 37.4 32.19 32.36 485102 32.36 down down correct
SIMO.US Silicon Motion Technology Corporation 20200312 0 34.34 36 33.83 33.97 646757 32.3486 down down correct
SINO.US Sino 20200312 0 0.39 0.4 0.3599 0.4 8483 2 up up correct
SINT.US Sintx Technologies Inc 20200312 0 0.39 0.4799 0.3612 0.4699 5215700 0.4699 up up correct
SIOX.US Sio Gene Therapies Inc 20200312 0 2.01 2.12 1.77 1.83 137700 1.83 down down correct
SIRI.US Sirius XM Holdings Inc 20200312 0 5.66 5.95 5.28 5.56 40210005 5.4629 down up incorrect
SISI.US Shineco Inc 20200312 0 0.47 0.49 0.45 0.45 92141 0.45 down down correct
SITM.US SiTime Corporation 20200312 0 18.36 20.11 15.4199 16.98 116156 16.98 down up incorrect
SIVB.US SVB Financial Group 20200312 0 133.9 148.6 127.5558 136.96 1315385 136.96 up up correct
SIVBP.US SVB Financial Group 20200312 0 22.1 24.23 21 21.11 97300 19.3392 down up incorrect
SKYW.US SkyWest Inc 20200312 0 33.77 33.77 26.04 26.16 1354686 26.0252 down down correct
SLAB.US Silicon Laboratories Inc 20200312 0 78.48 83 69.405 69.45 736688 69.45 down down correct
SLDB.US Solid Biosciences Inc 20200312 0 2.67 3.25 1.96 2.92 916858 2.92 up up correct
SLGG.US Super League Gaming Inc 20200312 0 2.5 2.5 2.05 2.05 109577 2.05 down up incorrect
SLGL.US Sol 20200312 0 7.75 7.885 6.68 7.21 101632 7.21 down down correct
SLGN.US Silgan Holdings Inc 20200312 0 25.94 26.9 25.245 26.18 933365 25.4637 up down incorrect
SLHG.US Skylight Health Group Inc. Ordinary Shares 20200312 0 0.0484 0.0589 0.0421 0.0421 53479 0.2105 down up incorrect
SLM.US SLM Corporation 20200312 0 8.14 8.44 7.62 8.09 6772111 7.9175 down down correct
SLMBP.US SLM Corporation 20200312 0 43 43 37.94 40 22049 37.1271 down up incorrect
SLNG.US Stabilis Solutions Inc 20200312 0 2.65 2.675 2.6 2.6 607 2.6 down down correct
SLNH.US Soluna Holdings Inc 20200312 0 0.65 0.76 0.65 0.72 4700 0.72 up up correct
SLNO.US Soleno Therapeutics Inc 20200312 0 2.36 2.37 2.03 2.17 137534 2.17 down down correct
SLP.US Simulations Plus Inc 20200312 0 27.64 28.44 26.2873 27.91 231530 27.7385 up up correct
SLRC.US SLR Investment Corp 20200312 0 16 16.25 13.89 14.23 683019 11.7471 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20200312 0 0.7095 0.71 0.66 0.71 146703 0.71 up up correct
SLS.US SELLAS Life Sciences Group Inc 20200312 0 2.01 2.11 1.785 1.89 331706 1.89 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20200312 0 0.875 0.875 0.875 0.875 0 0.875
SMBC.US Southern Missouri Bancorp Inc 20200312 0 28.24 29.3 25.0101 25.99 25938 25.1003 down down correct
SMBK.US SmartFinancial Inc 20200312 0 14.25 17.1299 13.98 14.66 85297 14.3611 up up correct
SMCI.US Super Micro Computer Inc 20200312 0 23.01 23.44 21.5 22.2 692393 22.2 down down correct
SMED.US Sharps Compliance Corp 20200312 0 5.5 5.54 4.62 4.86 247681 4.86 down down correct
SMID.US Smith 20200312 0 5.02 5.44 4.52 5.2 10800 5.2 up up correct
SMIT.US Schmitt Industries Inc 20200312 0 2.91 2.9656 2.598 2.6 21106 2.6 down down correct
SMLR.US Semler Scientific Inc. Common Stock 20200312 0 42 42 36 40.45 34300 40.45 down down correct
SMMF.US Summit Financial Group Inc 20200312 0 18.78 19.97 17.24 17.85 40661 16.6807 down up incorrect
SMMT.US Summit Therapeutics Inc 20200312 0 1.85 1.92 1.6501 1.88 131777 1.88 up up correct
SMPL.US The Simply Good Foods Company 20200312 0 15.28 16.09 14.89 15.64 1626373 15.64 up up correct
SMSI.US Smith Micro Software Inc 20200312 0 4.23 4.67 4.05 4.09 1447025 4.09 down up incorrect
SMTC.US Semtech Corporation 20200312 0 34.14 35.36 31.25 32.17 1632160 32.17 down up incorrect
SMTI.US Sanara MedTech Inc 20200312 0 9.77 11 9.77 11 3270 11 up up correct
SNAX.US Stryve Foods Inc 20200312 0 10.13 10.13 10.13 10.13 201 10.13
SNBR.US Sleep Number Corporation 20200312 0 35.06 37.33 34.09 36.28 838650 36.28 up up correct
SNCR.US Synchronoss Technologies Inc 20200312 0 3.5 3.5301 2.88 2.9 859320 2.9 down down correct
SND.US Smart Sand Inc 20200312 0 0.9286 1.01 0.883 0.9301 632890 0.9301 up down incorrect
SNDL.US Sundial Growers Inc 20200312 0 0.841 1.05 0.68 0.8101 1052156 0.8101 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20200312 0 11 11 7.72 8.3 470683 8.3 down down correct
SNES.US SenesTech Inc 20200312 0 2.4 2.55 2.12 2.55 29378 2.55 up down incorrect
SNEX.US StoneX Group Inc 20200312 0 35.29 36.0432 32.33 32.43 145336 32.43 down down correct
SNFCA.US Security National Financial Corporation 20200312 0 4.8293 4.8488 4.6483 4.8098 2239 4.5807 down down correct
SNGX.US Soligenix Inc 20200312 0 2.13 2.3 1.7 1.95 768894 1.95 down down correct
SNGXW.US Soligenix Inc. Warrant 20200312 0 0.59 0.59 0.3001 0.4 33040 0.4 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20200312 0 4.7244 5.3512 4.28 5 17330 5 up up correct
SNPS.US Synopsys Inc 20200312 0 123.12 129.04 119.06 119.15 2429200 119.15 down down correct
SNT.US Senstar Technologies Ltd. 20200312 0 2.81 2.91 2.72 2.72 60981 1.4896 down up incorrect
SNY.US Sanofi 20200312 0 41.55 42.5 40.05 40.87 4060068 37.9736 down down correct
SOHO.US Sotherly Hotels Inc 20200312 0 2.04 2.75 1.5 1.5 808118 1.5 down down correct
SOHOB.US Sotherly Hotels Inc 20200312 0 12.75 12.75 7.01 7.85 30327 7.3424 down down correct
SOHON.US Sotherly Hotels Inc 20200312 0 13.1 13.1 6.3132 6.3208 17934 5.8829 down down correct
SOHOO.US Sotherly Hotels Inc 20200312 0 10.26 10.26 5.96 5.96 36924 5.533 down down correct
SOHU.US Sohu.com Limited 20200312 0 8.47 8.58 8.1 8.26 463665 8.26 down down correct
SOLO.US Electrameccanica Vehicles Corp 20200312 0 1.42 1.45 1 1.02 350497 1.02 down down correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20200312 0 0.3 0.34 0.3 0.3386 9554 0.3386 up up correct
SOLY.US Soliton Inc 20200312 0 9.81 10 8.17 8.34 365677 8.34 down down correct
SONM.US Sonim Technologies Inc 20200312 0 0.82 0.84 0.6953 0.6953 10855 6.953 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20200312 0 0.4 0.4459 0.3724 0.3724 43850 9.6824 down up incorrect
SONO.US Sonos Inc 20200312 0 9.09 9.2959 8.1 8.18 2822069 8.18 down down correct
SOTK.US Sono 20200312 0 1.96 2.07 1.95 2.02 8700 2.02 up up correct
SP.US SP Plus Corporation 20200312 0 32.32 32.57 29.18 29.34 165883 29.34 down up incorrect
SPCB.US SuperCom Ltd 20200312 0 0.49 1.5 0.3619 0.438 12429560 0.438 down down correct
SPFI.US South Plains Financial Inc 20200312 0 16.47 17.33 14.9 16.04 45500 15.7036 down down correct
SPI.US SPI Energy Co. Ltd 20200312 0 0.9 0.98 0.78 0.817 37079 0.817 down down correct
SPKE.US Spark Energy Inc 20200312 0 11.32 11.5692 11.14 11.5692 15799 10.9036 up up correct
SPLK.US Splunk Inc 20200312 0 109.71 113.48 105 105.01 3920680 105.01 down down correct
SPNE.US SeaSpine Holdings Corporation 20200312 0 10.24 10.6933 8.54 8.66 273367 8.66 down down correct
SPNS.US Sapiens International Corporation N.V 20200312 0 17.05 18.1989 16.14 17.09 164022 16.7985 up up correct
SPOK.US Spok Holdings Inc 20200312 0 9.51 9.69 8.72 8.79 202609 7.946 down down correct
SPPI.US Spectrum Pharmaceuticals Inc 20200312 0 2.06 2.23 2 2.13 2080250 2.13 up up correct
SPRO.US Spero Therapeutics Inc 20200312 0 7.5 8.1694 7.16 7.17 147744 7.17 down down correct
SPSC.US SPS Commerce Inc 20200312 0 43.25 43.46 40.95 41.54 302890 41.54 down down correct
SPT.US Sprout Social Inc 20200312 0 15.61 16.199 14.02 14.5 382226 14.5 down down correct
SPTN.US SpartanNash Company 20200312 0 10.78 11.18 9.06 9.35 631012 8.7427 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20200312 0 4.57 4.7 4.28 4.3 1017177 4.3 down down correct
SPWR.US SunPower Corporation 20200312 0 5.5588 5.5888 4.8489 5.0589 8117038 3.313 down down correct
SQBG.US Sequential Brands Group Inc 20200312 0 0.157 0.178 0.157 0.1599 1037 6.396 up down incorrect
SQBGQ.US Sequential Brands Group Inc 20200312 0 6.4 7.2 6.4 6.4 1038 6.4
SRAX.US SRAX Inc 20200312 0 2.5 2.5 2.0414 2.445 64565 2.445 down up incorrect
SRCE.US 1st Source Corporation 20200312 0 30.73 31.8324 28.06 29.1 148345 27.621 down down correct
SRCL.US Stericycle Inc 20200312 0 48 51.415 45.41 49.06 924066 49.06 up up correct
SRDX.US Surmodics Inc 20200312 0 28.45 28.92 25.96 26.28 99694 26.28 down down correct
SREV.US ServiceSource International Inc 20200312 0 1.01 1.16 0.97 1 239711 1 down down correct
SRGA.US Surgalign Holdings Inc 20200312 0 2.81 2.92 2.65 2.68 389489 2.68 down down correct
SRNE.US Sorrento Therapeutics Inc 20200312 0 1.68 1.95 1.65 1.85 5918472 1.85 up up correct
SRPT.US Sarepta Therapeutics Inc 20200312 0 95 97.94 90.01 94.19 1714145 94.19 down down correct
SRRA.US Sierra Oncology Inc 20200312 0 11 11.28 9 9.04 56468 9.04 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20200312 0 7.89 7.89 7.89 7.89 0 39.3003
SRRK.US Scholar Rock Holding Corporation 20200312 0 14.8 15.68 13.9295 14.97 147839 14.97 up up correct
SRTS.US Sensus Healthcare Inc 20200312 0 3.25 3.3 3.1 3.16 88610 3.16 down down correct
SSB.US South State Corporation 20200312 0 52.94 57.31 51.78 53.68 563734 51.1797 up up correct
SSBI.US Summit State Bank 20200312 0 10.96 10.96 7.76 8.235 10796 7.032 down down correct
SSKN.US STRATA Skin Sciences Inc 20200312 0 1.29 1.47 1.23 1.2599 53081 1.2599 down down correct
SSNC.US SS&C Technologies Holdings Inc 20200312 0 42.4 44.9 41.48 42.51 5767868 41.8539 up up correct
SSNT.US SilverSun Technologies Inc 20200312 0 2.5 2.57 2.4 2.55 11080 2.1654 up up correct
SSP.US The E.W. Scripps Company 20200312 0 8.36 8.71 7.9 7.91 522440 7.7496 down down correct
SSRM.US SSR Mining Inc 20200312 0 12.93 13.65 12.1 12.15 2680731 12.0001 down down correct
SSSS.US SuRo Capital Corp 20200312 0 5.79 5.79 5.23 5.27 252200 2.9472 down up incorrect
SSTI.US ShotSpotter Inc 20200312 0 31.11 33.375 29.02 30.33 161765 30.33 down down correct
SSYS.US Stratasys Ltd 20200312 0 12.37 14.25 12.18 13.02 1097122 13.02 up up correct
STAA.US STAAR Surgical Company 20200312 0 26.18 26.85 25.01 25.98 687422 25.98 down down correct
STAB.US Statera Biopharma Inc 20200312 0 3.28 3.35 2.66 2.82 346500 2.82 down down correct
STAF.US Staffing 360 Solutions Inc 20200312 0 0.47 0.55 0.4335 0.4358 4907 2.6148 down down correct
STBA.US S&T Bancorp Inc 20200312 0 25.69 26.5325 24.29 24.74 364441 22.9205 down down correct
STCN.US Steel Connect Inc 20200312 0 1.28 1.35 1.02 1.05 398467 1.05 down up incorrect
STFC.US State Auto Financial Corporation 20200312 0 22.64 22.75 19.97 21.77 168599 20.9901 down down correct
STGW.US MDC Partners Inc 20200312 0 1.95 1.9603 1.75 1.775 228478 1.775 down down correct
STIM.US Neuronetics Inc 20200312 0 1.98 2.45 1.93 2.19 250320 2.19 up up correct
STKL.US SunOpta Inc 20200312 0 1.95 2.1 1.83 1.86 453446 1.86 down down correct
STKS.US The ONE Group Hospitality Inc 20200312 0 1.73 1.98 1.56 1.96 101849 1.96 up up correct
STLD.US Steel Dynamics Inc 20200312 0 19.6 20.52 18.68 18.74 4486927 17.8001 down down correct
STND.US Standard AVB Financial Corp 20200312 0 25.22 25.22 23.175 23.24 6290 22.3135 down down correct
STNE.US StoneCo Ltd 20200312 0 31.96 32.71 30.1501 30.22 5109687 30.22 down up incorrect
STOK.US Stoke Therapeutics Inc 20200312 0 18.06 19.215 17.781 18.34 279842 18.34 up up correct
STRA.US Strategic Education Inc 20200312 0 138.62 149.03 138.62 141.8 195692 136.3239 up up correct
STRL.US Sterling Construction Company Inc 20200312 0 9.17 9.86 8.91 9.05 316099 9.05 down down correct
STRM.US Streamline Health Solutions Inc 20200312 0 1.01 1.085 0.9 0.91 83960 0.91 down down correct
STRO.US Sutro Biopharma Inc 20200312 0 8.01 8.71 7.45 7.79 38586 7.79 down down correct
STRR.US Star Equity Holdings Inc 20200312 0 3.2 3.5 2.86 3.42 179580 3.42 up up correct
STRRP.US Star Equity Holdings Inc 20200312 0 4.804 5.5 4.25 5.5 20700 4.4106 up up correct
STRS.US Stratus Properties Inc 20200312 0 24.69 24.8 21.95 23.01 17318 23.01 down down correct
STRT.US Strattec Security Corporation 20200312 0 18.79 18.79 16.05 16.125 3557 16.125 down down correct
STSA.US Satsuma Pharmaceuticals Inc 20200312 0 23 23 17 17.27 56423 17.27 down down correct
STX.US Seagate Technology Holdings plc 20200312 0 42.09 45.23 40.64 44.55 6520522 40.9621 up up correct
STXB.US Spirit of Texas Bancshares Inc 20200312 0 12.87 13.8531 11.63 12.24 63907 11.8998 down down correct
SUMO.US Sumo Logic Inc 20200312 0 152.5 159.9999 149.5 151 480851 151 down down correct
SUMR.US Summer Infant Inc 20200312 0 0.404 0.5 0.404 0.5 2973 4.5 up up correct
SUNS.US SLR Senior Investment Corp 20200312 0 14.54 14.54 12.92 13.19 148412 11.2704 down down correct
SUNW.US Sunworks Inc 20200312 0 0.59 0.6 0.51 0.545 593208 0.545 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20200312 0 15.15 16.46 15.12 16.01 823290 16.01 up up correct
SURF.US Surface Oncology Inc 20200312 0 2.23 2.27 2 2.22 89285 2.22 down up incorrect
SURG.US SurgePays Inc. Common Stock 20200312 0 0.28 0.2895 0.26 0.26 79061 13 down down correct
SVBI.US Severn Bancorp Inc 20200312 0 6.82 6.99 6.27 6.28 46145 6.085 down up incorrect
SVC.US Service Properties Trust 20200312 0 10.71 10.94 8.79 9.29 3755026 9.2258 down down correct
SVRA.US Savara Inc 20200312 0 2.29 2.62 2.1234 2.55 443923 2.55 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20200312 0 4.83 4.94 4.595 4.6973 28673 4.6973 down up incorrect
SWAV.US ShockWave Medical Inc 20200312 0 30.24 31.89 27.88 29 1130568 29 down down correct
SWBI.US Smith & Wesson Brands Inc 20200312 0 4.5965 5.8186 4.2429 5.5111 4262857 5.4052 up up correct
SWIR.US Sierra Wireless Inc 20200312 0 6.18 6.44 5.68 5.83 543973 5.83 down down correct
SWKH.US SWK Holdings Corporation 20200312 0 13 13.42 12.25 12.99 5925 12.99 down down correct
SWKS.US Skyworks Solutions Inc 20200312 0 83.24 90.357 80.16 80.55 3923097 78.7049 down down correct
SWTX.US SpringWorks Therapeutics Inc 20200312 0 31.64 32.5 27.15 28.76 133500 28.76 down down correct
SXTC.US China SXT Pharmaceuticals Inc 20200312 0 2.92 3.04 2.6 2.664 292900 2.664 down down correct
SY.US So 20200312 0 9.59 10.03 8.59 9.09 869101 9.09 down up incorrect
SYBT.US Stock Yards Bancorp Inc 20200312 0 26.97 28.47 26.0947 26.68 74800 25.6016 down up incorrect
SYBX.US Synlogic Inc 20200312 0 1.43 1.83 1.38 1.39 854914 1.39 down up incorrect
SYNA.US Synaptics Incorporated 20200312 0 60.72 62.55 57 57.04 849622 57.04 down down correct
SYNC.US Synacor Inc 20200312 0 1.03 1.07 0.9 1 491424 1 down down correct
SYNH.US Syneos Health Inc 20200312 0 53.26 54.045 47.2 47.22 1301501 47.22 down down correct
SYNL.US Synalloy Corporation 20200312 0 11.1 11.255 9.79 10.19 44593 10.19 down down correct
SYPR.US Sypris Solutions Inc 20200312 0 0.7039 0.71 0.6404 0.6418 45920 0.6418 down down correct
SYRS.US Syros Pharmaceuticals Inc 20200312 0 4.76 5.01 4.48 4.54 190988 4.54 down down correct
TA.US TravelCenters of America Inc 20200312 0 11.72 11.94 10.91 11.6 171433 11.6 down up incorrect
TACO.US Del Taco Restaurants Inc 20200312 0 4.16 4.44 3.81 3.85 1446467 3.7835 down up incorrect
TACT.US TransAct Technologies Incorporated 20200312 0 7.7 7.9177 7.2894 7.77 10407 7.77 up up correct
TAIT.US Taitron Components Incorporated 20200312 0 2.15 2.1514 2.02 2.0541 41452 1.8966 down down correct
TANH.US Tantech Holdings Ltd 20200312 0 0.97 1.03 0.9025 1 170337 1 up up correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20200312 0 22.56 22.72 19.0001 19.33 44199 16.7297 down down correct
TANNL.US TravelCenters of America LLC SR NT 20200312 0 22.12 22.12 16.01 18.2698 63244 15.8776 down down correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20200312 0 22.12 22.2 17.1713 17.69 16497 15.3226 down down correct
TAOP.US Taoping Inc 20200312 0 0.4377 0.46 0.4 0.44 17990 2.64 up up correct
TARA.US Protara Therapeutics Inc 20200312 0 22.6 26 22 23.23 12050 23.23 up up correct
TAST.US Carrols Restaurant Group Inc 20200312 0 2.04 2.07 1.88 1.93 910731 1.7514 down down correct
TATT.US TAT Technologies Ltd 20200312 0 3.95 3.966 3.67 3.8 4569 3.8 down down correct
TAYD.US Taylor Devices Inc 20200312 0 9.4 9.4 8.5973 9.21 3164 9.21 down down correct
TBBK.US The Bancorp Inc 20200312 0 8.29 8.53 7.39 7.55 414595 7.55 down down correct
TBK.US Triumph Bancorp Inc 20200312 0 21.53 22.26 19.63 20.09 193146 20.09 down down correct
TBLT.US ToughBuilt Industries Inc 20200312 0 0.165 0.2 0.152 0.1676 2441765 1.6765 up up correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20200312 0 0.0399 0.04 0.028 0.0332 12452 0.0332 down down correct
TBNK.US Territorial Bancorp Inc 20200312 0 21.55 21.939 20.65 21.05 26819 19.5405 down down correct
TBPH.US Theravance Biopharma Inc 20200312 0 23.39 25.49 22.75 24.44 635886 24.44 up up correct
TC.US TuanChe ADR 20200312 0 1.65 1.65 1.23 1.5 5798 6 down down correct
TCBI.US Texas Capital Bancshares Inc 20200312 0 29.24 31.43 27.09 30.01 1308161 30.01 up up correct
TCBK.US TriCo Bancshares 20200312 0 27.9 28.94 26.64 26.71 162264 25.5526 down down correct
TCCO.US Technical Communications Corporation 20200312 0 2.6 2.6 1.99 2.05 18145 2.05 down up incorrect
TCDA.US Tricida Inc 20200312 0 27.25 27.43 24.94 25.45 400888 25.45 down down correct
TCFC.US The Community Financial Corporation 20200312 0 24.231 25.63 23.11 24.05 13105 23.3232 down down correct
TCMD.US Tactile Systems Technology Inc 20200312 0 39.71 42.48 38.415 38.54 182116 38.54 down down correct
TCOM.US Trip.com Group Limited 20200312 0 25.35 26.87 25.25 25.91 12433990 25.91 up up correct
TCON.US TRACON Pharmaceuticals Inc 20200312 0 1.22 1.31 1.05 1.14 429287 1.14 down down correct
TCPC.US BlackRock TCP Capital Corp 20200312 0 10.82 10.93 10.005 10.23 775756 8.2821 down up incorrect
TCRR.US TCR2 Therapeutics Inc 20200312 0 8.09 8.125 6.82 6.89 73346 6.89 down down correct
TCX.US Tucows Inc 20200312 0 45 46.4 42.6 42.85 242497 42.85 down up incorrect
TDACW.US Trident Acquisitions Corp. Warrant 20200312 0 0.0729 0.0729 0.05 0.069 50295 0.069 down down correct
TDW.US WT 20200312 0 0.31 0.31 0.26 0.26 870 0.0664 down up incorrect
TEAM.US Atlassian Corporation Plc 20200312 0 117.67 130.478 117.2263 125.01 2241830 125.01 up up correct
TECH.US Bio 20200312 0 171.84 175.87 164.93 166.48 451857 165.4094 down up incorrect
TECTP.US Tectonic Financial Inc 20200312 0 10 10.077 10 10.077 1700 8.5203 up up correct
TEDU.US Tarena International Inc 20200312 0 3.4 3.4 3.16 3.17 60711 15.85 down down correct
TELA.US TELA Bio Inc 20200312 0 11 11.55 9.78 10.89 64008 10.89 down down correct
TELL.US Tellurian Inc 20200312 0 0.8468 1 0.8 0.9123 3144746 0.9123 up up correct
TENB.US Tenable Holdings Inc 20200312 0 19.11 20.01 18.34 18.76 785553 18.76 down down correct
TENX.US Tenax Therapeutics Inc 20200312 0 1.01 1.01 0.25 0.66 311046 0.66 down down correct
TER.US Teradyne Inc 20200312 0 50.8 53.06 49.6 49.83 3130232 49.5011 down down correct
TESS.US TESSCO Technologies Incorporated 20200312 0 4.38 6.34 4.35 4.95 169142 4.95 up up correct
TFFP.US TFF Pharmaceuticals Inc 20200312 0 3.87 4.2399 3.61 4 14269 4 up down incorrect
TFSL.US TFS Financial Corporation 20200312 0 17.84 18.29 16.9958 17.29 413482 15.5304 down down correct
TGA.US TransGlobe Energy Corporation 20200312 0 0.5 0.6 0.49 0.5563 446419 0.5206 up down incorrect
TGLS.US Tecnoglass Inc 20200312 0 4.4 4.4 3.8226 4.03 139406 3.9296 down down correct
TGTX.US TG Therapeutics Inc 20200312 0 8.7 9.44 8.14 8.18 3540375 8.18 down down correct
TH.US Target Hospitality Corp 20200312 0 1.78 2.135 1.69 1.7 629261 1.7 down up incorrect
THCA.US Tuscan Holdings Corp. II 20200312 0 9.73 9.8 9.72 9.72 4701 9.72 down up incorrect
THFF.US First Financial Corporation 20200312 0 34.25 36.03 33.14 33.39 103496 32.0958 down down correct
THMA.US Thimble Point Acquisition Corp 20200312 0 0.31 0.31 0.31 0.31 0 0.31
THMO.US ThermoGenesis Holdings Inc 20200312 0 3.11 3.11 2.55 2.761 77062 2.761 down down correct
THRM.US Gentherm Incorporated 20200312 0 35.61 37.17 33.76 33.9 283266 33.9 down down correct
THTX.US Theratechnologies Inc 20200312 0 2.06 2.1 1.63 1.65 358694 1.65 down down correct
TIGO.US Millicom International Cellular S.A 20200312 0 31.9 34.74 30.125 31.4 119977 31.4 down down correct
TIGR.US UP Fintech Holding Limited 20200312 0 2.71 2.8 2.5 2.5 779500 2.5 down down correct
TILE.US Interface Inc 20200312 0 11.29 11.29 8.99 9.03 401892 8.8879 down down correct
TIPLX.US Total Income + Real Estate Fund Class L 20200312 0 30.49 30.49 30.49 30.49 0 27.7895
TIPPX.US Total Income + Real Estate Fund CL C 20200312 0 29.38 29.38 29.38 29.38 0 26.3762
TIPRX.US Totl In Rl Est A 20200312 0 30.7 30.7 30.7 30.7 0 27.9881
TIPT.US Tiptree Inc 20200312 0 5.12 5.62 4.75 4.76 78503 4.5546 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20200312 0 31.23 31.23 31.23 31.23 0 28.4862
TITN.US Titan Machinery Inc 20200312 0 7.92 8.07 7.24 7.32 137291 7.32 down up incorrect
TLF.US Tandy Leather Factory Inc 20200312 0 10.99 11.4 10.1 11.37 5831 10.9728 up down incorrect
TLGT.US Teligent Inc 20200312 0 0.32 0.3599 0.2327 0.2716 25918 2.716 down down correct
TLMD.US SOC Telemed Inc 20200312 0 9.94 9.94 9.94 9.94 100 9.94
TLRY.US Tilray Inc 20200312 0 6.1 6.89 5.93 5.95 2800461 5.95 down down correct
TLSA.US Tiziana Life Sciences PLC 20200312 0 5.75 5.8 4 5.26 4056952 2.104 down down correct
TMDI.US Titan Medical Inc 20200312 0 0.197 0.23 0.1791 0.2154 1094399 0.2154 up up correct
TMDX.US TransMedics Group Inc 20200312 0 12.26 12.9 11.01 11.94 157744 11.94 down down correct
TMUS.US T 20200312 0 82.02 85 76.41 76.76 9075249 76.76 down down correct
TNDM.US Tandem Diabetes Care Inc 20200312 0 60.09 63.88 54 58.91 1758973 58.91 down down correct
TNT.US Peak Fintech Group Inc. Common Shares 20200312 0 1600 1610 1590 1590 90430 1590 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20200312 0 0.75 0.78 0.66 0.7558 5315924 0.7558 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20200312 0 0.73 0.747 0.559 0.6501 443061 5.2008 down down correct
TOPS.US Top Ships Inc 20200312 0 0.16 0.161 0.106 0.138 3376166 3.45 down up incorrect
TOUR.US Tuniu Corporation 20200312 0 1.3 1.3 0.97 1.18 89162 1.18 down down correct
TOWN.US TowneBank 20200312 0 19.34 20.17 18.51 18.79 294367 17.739 down down correct
TPIC.US TPI Composites Inc 20200312 0 15.57 15.81 13.63 14.65 1053696 14.65 down down correct
TPST.US Tempest Therapeutics Inc 20200312 0 6.25 7.3878 5.81 6.73 9327 100.95 up down incorrect
TPTX.US Turning Point Therapeutics Inc 20200312 0 37.1 38.99 34.45 34.95 355311 34.95 down down correct
TREE.US LendingTree Inc 20200312 0 226.59 236.27 219.7538 223.34 196651 223.34 down up incorrect
TRHC.US Tabula Rasa HealthCare Inc 20200312 0 42.54 43.4899 38.03 38.68 449736 38.68 down up incorrect
TRIB.US Trinity Biotech plc 20200312 0 1.18 1.21 0.965 1.04 630957 1.04 down down correct
TRIL.US Trillium Therapeutics Inc 20200312 0 4.6 4.75 3.7 4.37 6047907 4.37 down down correct
TRIP.US TripAdvisor Inc 20200312 0 17.11 17.37 14.67 14.92 6743698 14.92 down down correct
TRIT.US Triterras Inc 20200312 0 9.9 9.9 9.7 9.8 967800 9.8 down down correct
TRMB.US Trimble Inc 20200312 0 30.72 32.25 26.55 27.05 2264287 27.05 down up incorrect
TRMK.US Trustmark Corporation 20200312 0 21.16 22.71 20.47 21.62 541673 20.4254 up down incorrect
TRNS.US Transcat Inc 20200312 0 26.62 27.221 23.43 25.01 25968 25.01 down up incorrect
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20200312 0 0.0009 0.0013 0.0009 0.0011 1005 0.22 up up correct
TROO.US TROOPS Inc 20200312 0 0.85 0.85 0.8 0.8 11200 0.8 down up incorrect
TROW.US T. Rowe Price Group Inc 20200312 0 97.08 100.81 91.68 91.73 3494035 86.986 down down correct
TRS.US TriMas Corporation 20200312 0 22.34 23.56 21.55 22.1 403923 22.0737 down down correct
TRST.US TrustCo Bank Corp NY 20200312 0 5.8 5.91 5.01 5.08 874080 23.6086 down down correct
TRUE.US TrueCar Inc 20200312 0 2.35 2.54 2.3 2.43 1814374 2.43 up up correct
TRUP.US Trupanion Inc 20200312 0 25.46 26.635 23.52 25.47 709765 25.47 up down incorrect
TRVG.US trivago N.V 20200312 0 1.46 1.47 1.33 1.45 2504780 1.45 down up incorrect
TRVI.US Trevi Therapeutics Inc 20200312 0 2.06 3.52 2.06 3.35 11096 3.35 up up correct
TRVN.US Trevena Inc 20200312 0 0.66 0.69 0.62 0.6497 1218963 0.6497 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20200312 0 23.98 24.36 22.06 22.09 96900 16.054 down down correct
TSBK.US Timberland Bancorp Inc 20200312 0 18.72 18.72 17 17.31 29419 16.1592 down down correct
TSC.US TriState Capital Holdings Inc 20200312 0 14.55 14.87 13.89 14.2 351934 14.2 down up incorrect
TSCAP.US TriState Capital Holdings Inc 20200312 0 25.15 25.15 24 24.0001 8338 20.9704 down down correct
TSCBP.US TriState Capital Holdings Inc 20200312 0 26.1 26.1 23 23.5 5500 20.7152 down up incorrect
TSCO.US Tractor Supply Company 20200312 0 77.07 81.88 71.79 76.51 2929180 75.0173 down down correct
TSEM.US Tower Semiconductor Ltd 20200312 0 14.72 14.99 14.12 14.12 1278420 14.12 down down correct
TSIFX.US TSIFX 20200312 0 9.56 9.56 9.56 9.56 0 8.9104
TSLA.US Tesla Inc 20200312 0 580.89 594.5 546.25 560.55 94545254 112.11 down down correct
TSRI.US TSR Inc 20200312 0 3.3 3.355 3.3 3.355 4250 3.355 up up correct
TTCF.US Tattooed Chef Inc 20200312 0 9.76 10.39 9.76 10.28 1869 10.28 up up correct
TTD.US The Trade Desk Inc 20200312 0 200.5 209.97 191 192.65 3017984 19.265 down down correct
TTEC.US TTEC Holdings Inc 20200312 0 33.56 35.0799 32.14 32.96 228382 31.2644 down down correct
TTEK.US Tetra Tech Inc 20200312 0 69.94 74.47 68.29 71.09 582792 70.3081 up up correct
TTGT.US TechTarget Inc 20200312 0 18.07 19.23 17.79 18.16 529274 18.16 up up correct
TTMI.US TTM Technologies Inc 20200312 0 10.2 10.35 9.5 9.75 2462433 9.75 down down correct
TTNP.US Titan Pharmaceuticals Inc 20200312 0 0.2299 0.24 0.2001 0.2015 227364 6.045 down down correct
TTOO.US T2 Biosystems Inc 20200312 0 0.47 0.47 0.376 0.3996 17371431 0.3996 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20200312 0 1.05 1.15 0.1 0.8102 573003 0.7468 down down correct
TTWO.US Take 20200312 0 112 116.73 108.35 108.36 3587455 108.36 down down correct
TURN.US 180 Degree Capital Corp 20200312 0 1.73 1.77 1.56 1.56 133278 4.68 down down correct
TUSK.US Mammoth Energy Services Inc 20200312 0 0.75 0.8826 0.71 0.7382 424640 0.7382 down down correct
TVTX.US Travere Therapeutics Inc 20200312 0 14.02 14.04 12.34 13.14 697772 13.14 down down correct
TVTY.US Tivity Health Inc 20200312 0 6.93 7.065 4.89 4.93 5214537 4.93 down down correct
TW.US Tradeweb Markets Inc 20200312 0 45.93 47.04 42.27 43.23 935400 42.8937 down down correct
TWIN.US Twin Disc Incorporated 20200312 0 7.11 7.545 6.87 7.11 52218 7.11
TWNK.US Hostess Brands Inc 20200312 0 11.3 11.47 10.91 10.94 2669335 10.94 down up incorrect
TWNKW.US Hostess Brands Inc 20200312 0 0.518 0.74 0.518 0.63 549330 0.63 up up correct
TWOU.US 2U Inc 20200312 0 24.41 27.05 24 24.95 2235733 24.95 up up correct
TWST.US Twist Bioscience Corporation 20200312 0 28 28 23.01 24.06 919331 24.06 down down correct
TXG.US 10x Genomics Inc 20200312 0 55.12 59.995 50.81 59.6 661268 59.6 up down incorrect
TXMD.US TherapeuticsMD Inc 20200312 0 1.36 1.47 1.34 1.36 6112736 1.36
TXN.US Texas Instruments Incorporated 20200312 0 99.42 104.73 96.55 97.53 15158498 93.2334 down down correct
TXRH.US Texas Roadhouse Inc 20200312 0 37.57 41.88 34.045 40.72 3128196 40.1989 up up correct
TYHT.US Shineco Inc 20200312 0 0.47 0.49 0.45 0.45 92141 4.05 down down correct
TYME.US Tyme Technologies Inc 20200312 0 1 1.05 0.99 1 861704 1
TZOO.US Travelzoo 20200312 0 7.51 7.695 4.81 5.71 405087 5.71 down down correct
UAL.US United Airlines Holdings Inc 20200312 0 42.77 44.31 37.01 37.08 19423641 37.08 down down correct
UBCP.US United Bancorp Inc 20200312 0 11.27 11.27 10.1014 10.7079 11043 10.0097 down down correct
UBFO.US United Security Bancshares 20200312 0 8.07 8.1 5.49 5.49 17784 4.9271 down down correct
UBOH.US United Bancshares Inc 20200312 0 17.25 17.4945 15.75 15.75 3856 15.0676 down down correct
UBSI.US United Bankshares Inc 20200312 0 21 23.08 20.02 21.19 1421163 19.6526 up up correct
UBX.US Unity Biotechnology Inc 20200312 0 5.23 5.72 4.89 5.04 352856 5.04 down down correct
UCBI.US United Community Banks Inc 20200312 0 17.33 18.76 16.79 17.45 773139 16.4231 up up correct
UCTT.US Ultra Clean Holdings Inc 20200312 0 15.33 17.2968 15.14 15.84 817691 15.84 up down incorrect
UEIC.US Universal Electronics Inc 20200312 0 35.48 35.945 33.345 33.83 127340 33.83 down down correct
UEPS.US Net 1 UEPS Technologies Inc 20200312 0 3.4 3.66 3.3 3.37 469764 3.37 down down correct
UFCS.US United Fire Group Inc 20200312 0 31.45 33.02 27.44 27.5 83846 26.0632 down down correct
UFPI.US UFP Industries Inc 20200312 0 40.02 40.825 35.825 35.86 631241 35.2993 down down correct
UFPT.US UFP Technologies Inc 20200312 0 41.88 45 40 40.23 58638 40.23 down down correct
UG.US United 20200312 0 14.4 14.904 12.04 12.04 25401 11.1774 down up incorrect
UGRO.US urban 20200312 0 0.52 1 0.52 0.55 1950 3.3 up up correct
UHAL.US AMERCO 20200312 0 283.08 283.08 260.29 267.09 139985 264.9171 down down correct
UIHC.US United Insurance Holdings Corp 20200312 0 8.34 8.63 7.75 7.94 191361 7.3641 down down correct
UK.US Ucommune International Ltd 20200312 0 9.95 9.97 9.95 9.97 800 9.97 up down incorrect
ULBI.US Ultralife Corporation 20200312 0 6.24 6.43 5.48 5.5397 45148 5.5397 down down correct
ULH.US Universal Logistics Holdings Inc 20200312 0 13.21 13.21 11.72 11.78 91205 11.5032 down down correct
ULTA.US Ulta Beauty Inc 20200312 0 198.92 214.14 190.83 198.54 2371318 198.54 down down correct
UMBF.US UMB Financial Corporation 20200312 0 43.37 48.42 41.33 45.62 586397 44.272 up up correct
UMPQ.US Umpqua Holdings Corporation 20200312 0 10.55 11.44 10 10.53 3388639 9.5524 down down correct
UNB.US Union Bankshares Inc 20200312 0 25.24 25.24 19.38 19.38 11083 17.7669 down up incorrect
UNIQX.US UNIQX 20200312 0 26.95 26.95 26.95 26.95 0 25.0639
UNIT.US Uniti Group Inc 20200312 0 8.09 8.37 6.47 6.56 3761414 5.7905 down down correct
UNTY.US Unity Bancorp Inc 20200312 0 15.67 17 14.89 14.89 26067 14.429 down down correct
UONE.US Urban One Inc 20200312 0 1.61 1.68 1.5 1.68 2917 1.68 up up correct
UONEK.US Urban One Inc 20200312 0 1.5 1.5575 1.21 1.3753 10760 1.3753 down down correct
UPLD.US Upland Software Inc 20200312 0 25.02 26.4083 22.25 25.57 528871 25.57 up up correct
UPWK.US Upwork Inc 20200312 0 7.84 8.16 7.17 7.26 3299645 7.26 down down correct
URBN.US Urban Outfitters Inc 20200312 0 14.6 14.685 13.64 14.62 3833910 14.62 up down incorrect
URGN.US UroGen Pharma Ltd 20200312 0 22.45 22.51 18.12 18.49 287948 18.49 down down correct
USAK.US USA Truck Inc 20200312 0 3.32 4.17 3.32 3.82 48063 3.82 up up correct
USAP.US Universal Stainless & Alloy Products Inc 20200312 0 8.69 8.88 7.75 8 115500 8 down down correct
USAU.US U.S. Gold Corp 20200312 0 0.51 0.5499 0.39 0.4676 173892 4.676 down down correct
USEG.US U.S. Energy Corp 20200312 0 3.106 3.106 3 3.05 2469 3.05 down down correct
USIO.US Usio Inc 20200312 0 1.4 1.585 1.25 1.585 40367 1.585 up up correct
USLM.US United States Lime & Minerals Inc 20200312 0 65.67 67.11 60.99 63.4 29329 62.7769 down down correct
USQIX.US USQ Core Real Estate Fund 20200312 0 25.87 25.87 25.87 25.87 0 24.1119
USQSX.US USQ Core Real Estate Fund 20200312 0 25.87 25.87 25.87 25.87 0 24.1126
USWS.US U.S. Well Services Inc 20200312 0 0.6 0.6762 0.46 0.515 20023 1.8025 down down correct
USWSW.US U.S. Well Services Inc. WT EXP 031524 20200312 0 0.0345 0.0345 0.0345 0.0345 390 0.0345
UTHR.US United Therapeutics Corporation 20200312 0 88.19 91.64 84.89 86.14 1510249 86.14 down down correct
UTMD.US Utah Medical Products Inc 20200312 0 85.48 91.335 81.92 88.8 14484 85.5376 up up correct
UTSI.US UTStarcom Holdings Corp 20200312 0 2.4 2.4 2.29 2.4 10706 2.4
UVSP.US Univest Financial Corporation 20200312 0 17.51 18.07 16.74 16.84 188147 15.9661 down down correct
UXIN.US Uxin Limited 20200312 0 1.66 1.72 1.61 1.61 915696 1.61 down down correct
VABK.US Virginia National Bankshares Corporation 20200312 0 29.17 29.17 29.17 29.17 100 26.8563
VALU.US Value Line Inc 20200312 0 26.6 29.33 25.41 26.69 5216 25.3768 up up correct
VBFC.US Village Bank and Trust Financial Corp 20200312 0 32.5141 32.5141 32.5141 32.5141 220 32.4328
VBIV.US VBI Vaccines Inc 20200312 0 0.8 0.84 0.7169 0.7373 4071346 0.7373 down up incorrect
VBLT.US Vascular Biogenics Ltd 20200312 0 1.15 1.21 1.05 1.09 78817 1.09 down down correct
VBTX.US Veritex Holdings Inc 20200312 0 16.1 17.41 15.49 16.04 888061 15.2477 down down correct
VC.US Visteon Corporation 20200312 0 50.9 54.19 49.795 50.63 452079 50.63 down up incorrect
VCEL.US Vericel Corporation 20200312 0 11.18 11.5 10.5 11 1126981 11 down down correct
VCMIX.US Versus Capital Multi 20200312 0 27.6 27.6 27.6 27.6 0 25.734
VCNX.US Vaccinex Inc 20200312 0 4.17 4.49 4.1 4.46 11343 4.46 up up correct
VCRRX.US Versus Capital Real Assets Fund LLC 20200312 0 24.54 24.54 24.54 24.54 0 23.3069
VCTR.US Victory Capital Holdings Inc 20200312 0 14.03 14.1634 11.6725 12.93 505821 12.5994 down down correct
VCYT.US Veracyte Inc 20200312 0 21.95 22.135 19.24 19.87 962746 19.87 down down correct
VECO.US Veeco Instruments Inc 20200312 0 10.94 11.2424 9.89 9.9 397364 9.9 down down correct
VEON.US VEON Ltd 20200312 0 1.54 1.59 1.5 1.52 12355078 1.52 down down correct
VERB.US Verb Technology Company Inc 20200312 0 1.26 1.295 1.05 1.0674 235679 1.0674 down down correct
VERBW.US Verb Technology Company Inc 20200312 0 0.34 0.3478 0.3349 0.34 14066 0.34
VERI.US Veritone Inc 20200312 0 1.99 2.14 1.8 2.02 328564 2.02 up up correct
VERO.US Venus Concept Inc 20200312 0 4.81 5.555 4 4 45146 4 down down correct
VERU.US Veru Inc 20200312 0 2.95 3.06 2.655 2.77 599893 2.77 down down correct
VERY.US Vericity Inc 20200312 0 12.48 12.48 10.995 11.5 3990 11.5 down down correct
VFF.US Village Farms International Inc 20200312 0 2.58 2.88 2.5 2.71 1117381 2.71 up up correct
VFLEX.US VFLEX 20200312 0 24.72 24.72 24.72 24.72 0 22.4714
VG.US Vonage Holdings Corp 20200312 0 6.79 6.79 5.62 5.84 6868712 5.84 down up incorrect
VIA.US Via Renewables Inc 20200312 0 7.76 7.875 7.24 7.68 233390 6.7839 down down correct
VIAC.US ViacomCBS Inc 20200312 0 18.18 18.2999 16.11 16.14 21431520 15.1609 down down correct
VIACA.US ViacomCBS Inc 20200312 0 22.42 22.45 20.08 20.51 173724 19.4002 down down correct
VIASP.US Via Renewables Inc 20200312 0 23.51 23.6 19.61 19.938 33800 16.8932 down down correct
VIAV.US Viavi Solutions Inc 20200312 0 11.39 11.39 10.09 10.12 3583058 10.12 down down correct
VICR.US Vicor Corporation 20200312 0 34.78 37.04 30.42 32.84 501035 32.84 down down correct
VINO.US Gaucho Group Holdings Inc 20200312 0 0.3 0.362 0.3 0.362 1000 5.43 up up correct
VIOT.US Viomi Technology Co. Ltd 20200312 0 5.02 5.35 4.76 4.8 152523 4.8 down down correct
VIR.US Vir Biotechnology Inc 20200312 0 40 41.5 34.25 37.6 1665013 37.6 down down correct
VIRC.US Virco Mfg. Corporation 20200312 0 3.25 3.4 3.0322 3.4 17409 3.4 up up correct
VIRT.US Virtu Financial Inc 20200312 0 24 24.69 21.5 22.65 2772029 21.2176 down down correct
VIRX.US Viracta Therapeutics Inc 20200312 0 4.7 4.9 3.6 3.8 319660 3.8 down down correct
VISL.US Vislink Technologies Inc 20200312 0 0.16 0.16 0.13 0.139 1111609 0.834 down down correct
VIVE.US Viveve Medical Inc 20200312 0 7.1 7.6 6.003 6.2 79681 6.2 down down correct
VIVO.US Meridian Bioscience Inc 20200312 0 6.19 6.19 5.53 5.57 847553 5.57 down down correct
VJET.US voxeljet AG 20200312 0 1.21 1.2298 1.1 1.1001 19541 5.5005 down down correct
VKTX.US Viking Therapeutics Inc 20200312 0 4.4 4.57 4 4.09 2554010 4.09 down down correct
VLCN.US Volcon Inc. Common stock 20200312 0 5.65 5.65 5.1 5.1 8612 5.1 down down correct
VLDR.US Velodyne Lidar Inc 20200312 0 10.15 10.2 10.105 10.2 189103 10.2 up up correct
VLDRW.US Velodyne Lidar Inc 20200312 0 0.199 0.2 0.19 0.2 78726 0.2 up up correct
VLGEA.US Village Super Market Inc 20200312 0 16.56 17.76 16.48 17.1 149861 15.9036 up up correct
VLY.US Valley National Bancorp 20200312 0 6.89 8.01 6.655 7.32 3796165 6.8001 up up correct
VLYPO.US Valley National Bancorp 20200312 0 24.01 24.01 20.75 20.75 16931 18.8302 down down correct
VLYPP.US Valley National Bancorp 20200312 0 25 25.4 20.92 20.925 28018 18.9681 down down correct
VMD.US Viemed Healthcare Inc 20200312 0 2.89 3 2.67 2.84 361147 2.84 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20200312 0 10.72 11.53 10.11 10.32 947258 10.32 down down correct
VNET.US 21Vianet Group Inc 20200312 0 14.03 14.07 12.14 12.2 1290377 12.2 down down correct
VNOM.US Viper Energy Partners LP 20200312 0 7.52 7.755 7.1 7.46 3348752 6.8613 down down correct
VOD.US Vodafone Group Plc 20200312 0 13.46 13.7921 12.7341 13.4 7672559 11.8594 down down correct
VOXX.US VOXX International Corporation 20200312 0 2.81 3.05 2.76 2.79 91597 2.79 down down correct
VQS.US Viq Solutions Inc 20200312 0 2.48 2.9 2.3609 2.4903 33545 2.4903 up up correct
VRA.US Vera Bradley Inc 20200312 0 5.42 5.433 4.75 4.85 541900 4.85 down down correct
VRAY.US ViewRay Inc 20200312 0 1.54 1.57 1.36 1.4 3452219 1.4 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20200312 0 11.2 11.2 6.79 8.12 245822 8.12 down down correct
VRDN.US Viridian Therapeutics Inc 20200312 0 0.49 0.58 0.47 0.51 102071 7.65 up down incorrect
VREX.US Varex Imaging Corporation 20200312 0 20.79 21.06 19.91 20.41 542495 20.41 down down correct
VRME.US VerifyMe Inc 20200312 0 0.06 0.0825 0.06 0.075 1356 3.75 up up correct
VRNA.US Verona Pharma plc 20200312 0 4.5 4.51 3.82 3.91 38940 3.91 down up incorrect
VRNS.US Varonis Systems Inc 20200312 0 64.52 67.38 58.26 64.95 1247991 21.65 up up correct
VRNT.US Verint Systems Inc 20200312 0 41.4797 42.3295 37.6106 38.3005 1080820 19.5112 down down correct
VRRM.US Verra Mobility Corporation 20200312 0 9.23 9.23 7.73 7.96 5363772 7.96 down up incorrect
VRSK.US Verisk Analytics Inc 20200312 0 142.25 149.06 132 139.49 1788434 138.0212 down up incorrect
VRSN.US VeriSign Inc 20200312 0 167.64 175.22 159.77 165.67 997675 165.67 down down correct
VRTS.US Virtus Investment Partners Inc 20200312 0 86.06 86.57 77.86 80.57 93745 77.9414 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20200312 0 206.59 215.36 201.5 204.06 3758168 204.06 down down correct
VS.US Versus Systems Inc 20200312 0 0.1544 0.155 0.14 0.14 4456 2.24 down down correct
VSAT.US Viasat Inc 20200312 0 45.16 46.01 42.74 43.33 605869 43.33 down down correct
VSEC.US VSE Corporation 20200312 0 22.54 23.48 20.52 21.22 53790 20.8362 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20200312 0 5.85 5.85 5.85 5.85 0 5.4587
VSLCX.US Invesco Senior Loan Fund Class C 20200312 0 5.86 5.86 5.86 5.86 0 5.5404
VSLYX.US If Inv Snr Fnd Y 20200312 0 5.84 5.84 5.84 5.84 0 5.4255
VSTM.US Verastem Inc 20200312 0 1.92 2.23 1.75 1.84 3716153 1.84 down up incorrect
VTGN.US VistaGen Therapeutics Inc 20200312 0 0.42 0.57 0.42 0.447 623528 0.447 up up correct
VTIQW.US VectoIQ Acquisition Corp. II 20200312 0 2.21 2.75 1.81 1.98 862277 1.98 down down correct
VTNR.US Vertex Energy Inc 20200312 0 0.7872 0.8705 0.65 0.7 291315 0.7 down up incorrect
VTRS.US Viatris Inc 20200312 0 13.28 14.06 13.045 13.26 8777007 12.958 down up incorrect
VTSI.US VirTra Inc 20200312 0 2.6 2.81 2.5537 2.81 19832 2.81 up down incorrect
VTVT.US vTv Therapeutics Inc 20200312 0 2.11 2.24 1.9 1.96 507067 1.96 down down correct
VUZI.US Vuzix Corporation 20200312 0 1.2 1.2686 1 1.17 1522681 1.17 down down correct
VVPR.US VivoPower International PLC 20200312 0 0.83 0.89 0.7055 0.809 17179 0.809 down down correct
VWE.US Vintage Wine Estates Inc 20200312 0 9.68 9.68 9.68 9.68 2500 9.68
VWTR.US Vidler Water Resources Inc 20200312 0 8.57 8.9 8.15 8.27 106443 8.27 down down correct
VXRT.US Vaxart Inc 20200312 0 2.2 2.2 1.75 1.87 5060130 1.87 down down correct
VYGR.US Voyager Therapeutics Inc 20200312 0 8.95 9.185 7.4 7.53 594823 7.53 down down correct
VYNE.US VYNE Therapeutics Inc 20200312 0 10.2 14.26 9.96 10.6 293200 10.6 up up correct
VYNT.US Vyant Bio Inc 20200312 0 2.98 3.15 2.81 2.94 46200 2.94 down down correct
WABC.US Westamerica Bancorporation 20200312 0 48.48 51.5899 46.94 47.37 252898 45.0873 down up incorrect
WAFD.US Washington Federal Inc 20200312 0 24.56 25.56 23.31 23.45 800631 22.1335 down up incorrect
WAFU.US Wah Fu Education Group Limited 20200312 0 1.73 2.25 1.5 1.98 163183 1.98 up up correct
WASH.US Washington Trust Bancorp Inc 20200312 0 35.58 36.27 33.26 33.58 126341 30.7747 down down correct
WATT.US Energous Corporation 20200312 0 1 1.08 0.9002 0.9202 841938 0.9202 down down correct
WB.US Weibo Corporation 20200312 0 37.98 37.98 35 36.61 3107563 36.61 down down correct
WBA.US Walgreens Boots Alliance Inc 20200312 0 43.81 43.93 40.5155 41.02 11245731 38.1662 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20200312 0 21.61 22.365 21.355 21.512 32154 21.512 down down correct
WDAY.US Workday Inc 20200312 0 131.79 138.365 128.63 131.29 3993372 131.29 down down correct
WDC.US Western Digital Corporation 20200312 0 40.64 43.05 36.81 39.11 9630491 38.6043 down down correct
WDFC.US WD 20200312 0 171.38 176.3 164.7435 166.36 223418 162.734 down down correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20200312 0 12.7 12.7 12.7 12.7 0 12.5076
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20200312 0 13.02 13.02 13.02 13.02 0 12.83
WEN.US The Wendy's Company 20200312 0 16.48 16.48 15.26 15.62 5172272 15.1947 down down correct
WERN.US Werner Enterprises Inc 20200312 0 30.33 31.97 29.81 29.86 1126877 29.3761 down down correct
WESFX.US Wildermuth Endowment Strategy Fund 20200312 0 13.16 13.16 13.16 13.16 0 12.9685
WETF.US WisdomTree Investments Inc 20200312 0 2.58 2.79 2.25 2.53 4060004 2.421 down down correct
WEYS.US Weyco Group Inc 20200312 0 19.25 19.251 15.4 16.48 37029 15.1494 down down correct
WFCF.US Where Food Comes From Inc 20200312 0 1.9 1.9 1.75 1.76 21744 6.9698 down down correct
WHF.US WhiteHorse Finance Inc 20200312 0 12.4 12.5013 10.4 11.56 452553 9.0543 down down correct
WHFBZ.US WHFBZ 20200312 0 25.01 25.01 23 23.6 6268 21.1115 down down correct
WHLM.US Wilhelmina International Inc 20200312 0 3.88 4.04 3.75 3.7679 4221 3.7679 down down correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20200312 0 1.17 1.35 1.17 1.34 63683 1.34 up down incorrect
WHLRD.US Wheeler Real Estate Investment Trust Inc 20200312 0 10.47 10.6 10.3186 10.3186 2428 10.3186 down down correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20200312 0 6.85 7.24 6.1823 7.24 4068 7.24 up up correct
WILC.US G. Willi 20200312 0 12.46 12.46 11 11.55 23174 10.8922 down down correct
WINA.US Winmark Corporation 20200312 0 179.91 179.91 166 169 21198 159.4896 down up incorrect
WING.US Wingstop Inc 20200312 0 66.72 69.5 63.92 68.26 1073272 65.2317 up up correct
WINT.US Windtree Therapeutics Inc 20200312 0 3.95 3.95 3.7 3.7 811 11.1 down down correct
WIRE.US Encore Wire Corporation 20200312 0 42.41 44.35 40.33 40.62 205567 40.5206 down down correct
WISA.US Summit Wireless Technologies Inc 20200312 0 0.27 0.292 0.25 0.26 55344 5.2 down down correct
WIX.US Wix.com Ltd 20200312 0 105.5 109.95 98.3901 104.72 1345365 104.72 down down correct
WKHS.US Workhorse Group Inc 20200312 0 1.69 2.01 1.35 1.95 2729772 1.95 up up correct
WKSP.US Worksport Ltd. Common Stock 20200312 0 0.136 0.154 0.127 0.15 343400 0.15 up up correct
WLDN.US Willdan Group Inc 20200312 0 23.5 24 21.6188 22.97 134530 22.97 down down correct
WLFC.US Willis Lease Finance Corporation 20200312 0 32.33 33.76 30.51 30.52 24102 30.52 down up incorrect
WLTW.US Willis Towers Watson Public Limited Company 20200312 0 177.58 184.32 165.42 172.8 2169187 168.7744 down down correct
WMPN.US William Penn Bancorporation 20200312 0 34.62 34.62 33 33 2000 2.5711 down down correct
WNEB.US Western New England Bancorp Inc 20200312 0 6.36 6.61 5.94 5.97 103053 5.6697 down down correct
WORX.US SCWorx Corp 20200312 0 2.131 2.42 2.12 2.42 36870 2.42 up up correct
WPRT.US Westport Fuel Systems Inc 20200312 0 1.36 1.38 1.02 1.22 1692262 1.22 down down correct
WRAP.US Wrap Technologies Inc 20200312 0 4.88 4.88 3.9947 4.75 623146 4.75 down down correct
WRLD.US World Acceptance Corporation 20200312 0 60.12 60.12 55.455 58 86730 58 down up incorrect
WSBC.US WesBanco Inc 20200312 0 22.41 23.5 21.6078 21.76 396842 20.1481 down up incorrect
WSBF.US Waterstone Financial Inc 20200312 0 15.38 15.65 14.63 15.25 316463 13.7308 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20200312 0 10.74 11.52 10.18 10.4 2295265 10.4 down down correct
WSFS.US WSFS Financial Corporation 20200312 0 25.84 26.53 24.37 24.58 407236 24.0221 down down correct
WSTG.US Wayside Technology Group Inc 20200312 0 14 14.042 13.1 13.85 48362 13.1717 down down correct
WTBA.US West Bancorporation Inc 20200312 0 16.64 17.6099 15.4 16.33 53127 15.2229 down down correct
WTER.US The Alkaline Water Company Inc 20200312 0 0.69 0.7 0.65 0.68 420404 0.68 down up incorrect
WTFC.US Wintrust Financial Corporation 20200312 0 35.75 37.96 33.785 35.24 789700 34.0078 down up incorrect
WTFCM.US Wintrust Financial Corporation 20200312 0 25.65 26.5 25.01 25.01 21697 22.4194 down down correct
WTRH.US Waitr Holdings Inc 20200312 0 0.33 0.34 0.26 0.31 2177707 0.31 down down correct
WTW.US Weight Watchers International Inc 20200312 0 19.55 20.18 18.02 18.28 34510 18.28 down down correct
WVE.US Wave Life Sciences Ltd 20200312 0 7.59 8.16 7.31 7.36 729116 7.36 down down correct
WVFC.US WVS Financial Corp 20200312 0 14.75 14.8 14.7 14.75 6044 14.0617
WVVI.US Willamette Valley Vineyards Inc 20200312 0 5.55 6.05 5.1 5.1 25348 5.1 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20200312 0 4.35 4.359 4.35 4.359 922 4.0522 up up correct
WW.US WW International Inc 20200312 0 19.6 20.23 18 18.21 2188618 18.21 down down correct
WWD.US Woodward Inc 20200312 0 73.92 78.0299 68.5 74.57 2308365 73.9191 up up correct
WYNN.US Wynn Resorts Limited 20200312 0 71.32 77.8795 65 68.02 9707776 68.02 down down correct
XAIR.US Beyond Air Inc 20200312 0 4.55 4.8855 3.86 3.94 762307 3.94 down down correct
XBIO.US Xenetic Biosciences Inc 20200312 0 0.6361 0.7004 0.5473 0.64 274307 0.64 up up correct
XBIT.US XBiotech Inc 20200312 0 10 10.28 9.58 9.89 354526 9.89 down down correct
XCAPX.US ACAP Strategic Fund 20200312 0 18.78 18.78 18.78 18.78 0 18.0372
XCBFX.US Capstone Church Bond Fund 20200312 0 12 12 12 12 0 12
XCLIX.US XCLIX 20200312 0 10.7 10.7 10.7 10.7 0 10.2344
XCUR.US Exicure Inc 20200312 0 1.52 1.545 1.1 1.31 552514 1.31 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20200312 0 13.96 13.96 13.96 13.96 0 13.96
XEL.US Xcel Energy Inc 20200312 0 63.06 66.98 59.57 61.29 7309089 58.4644 down up incorrect
XELA.US Exela Technologies Inc 20200312 0 0.2 0.205 0.16 0.185 1168341 0.555 down down correct
XELB.US Xcel Brands Inc 20200312 0 1.18 1.18 0.7538 0.8194 36183 0.8194 down down correct
XENE.US Xenon Pharmaceuticals Inc 20200312 0 12 12.3558 10.75 11.58 378966 11.58 down down correct
XENT.US Intersect ENT Inc 20200312 0 20.21 20.24 15.54 15.92 1867088 15.92 down down correct
XERS.US Xeris Pharmaceuticals Inc 20200312 0 2.07 2.07 1.76 1.79 822790 1.79 down down correct
XFOR.US X4 Pharmaceuticals Inc 20200312 0 8.07 8.7 8.0402 8.13 38287 8.13 up up correct
XGEIX.US Guggenheim Energy & Income Fund 20200312 0 701.67 701.67 701.67 701.67 0 556.192
XGN.US Exagen Inc 20200312 0 18.16 18.64 15.15 16.88 37356 16.88 down down correct
XILSX.US Pioneer ILS Interval Fund 20200312 0 8.43 8.43 8.43 8.43 0 8.0113
XLNX.US Xilinx Inc 20200312 0 70 73.17 67.68 68.98 7662214 68.106 down down correct
XLRN.US Acceleron Pharma Inc 20200312 0 78.4 83.22 74.59 74.7 766971 74.7 down up incorrect
XNCR.US Xencor Inc 20200312 0 26.41 26.65 24.87 25.51 697231 25.51 down down correct
XNET.US Xunlei Limited 20200312 0 3.1 3.14 2.7 3.02 958631 3.02 down down correct
XOMA.US XOMA Corporation 20200312 0 18.31 18.34 16.71 16.85 66194 16.85 down down correct
XONE.US The ExOne Company 20200312 0 4.82 4.9 4.18 4.47 95355 4.47 down up incorrect
XP.US XP Inc 20200312 0 18.76 19 16.02 17.71 6472790 17.71 down down correct
XPEL.US XPEL Inc 20200312 0 9.03 9.11 8.55 8.87 221883 8.87 down up incorrect
XPER.US Xperi Holding Corporation 20200312 0 14.46 14.67 12.9901 13.48 766269 13.1284 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20200312 0 5.85 5.85 5.85 5.85 0 5.4579
XRAY.US DENTSPLY SIRONA Inc 20200312 0 40 41.85 39.21 39.93 4063193 39.3476 down up incorrect
XRX.US Xerox Holdings Corporation Common Stock 20200312 0 26.1 26.61 23.59 23.9 2283218 21.9113 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20200312 0 10.39 10.39 10.39 10.39 0 9.727
XSICX.US Voya Senior Income Fund Class 20200312 0 10.37 10.37 10.37 10.37 0 9.789
XSIIX.US ING Senior Incm Fd 20200312 0 10.35 10.35 10.35 10.35 0 9.6461
XSILX.US XSILX 20200312 0 10.02 10.02 10.02 10.02 0 9.4318
XSIWX.US ING Senior Incm Fd 20200312 0 10.4 10.4 10.4 10.4 0 9.6958
XSLCX.US Invesco Senior Loan Fund Class 20200312 0 5.85 5.85 5.85 5.85 0 5.85
XSPA.US XpresSpa Group Inc 20200312 0 0.26 0.26 0.17 0.189 184519 0.567 down down correct
XTLB.US XTL Biopharmaceuticals Ltd 20200312 0 0.8308 0.9412 0.8308 0.9412 1109 0.9412 up down incorrect
XXII.US 22nd Century Group Inc. Common Stock 20200312 0 0.691 0.74 0.6 0.702 2075900 0.702 up up correct
YELL.US Yellow Corporation 20200312 0 1.45 1.55 1.35 1.46 1636900 1.46 up up correct
YI.US 111 Inc 20200312 0 6.27 6.7 6.01 6.33 197879 6.33 up down incorrect
YJ.US Yunji Inc 20200312 0 3.7 3.7 3.35 3.44 66741 3.44 down down correct
YMAB.US Y 20200312 0 20.98 21.5 18.82 19.66 354635 19.66 down down correct
YMTX.US Yumanity Therapeutics Inc 20200312 0 1.02 1.1 1 1 66314 20 down down correct
YNDX.US Yandex N.V 20200312 0 32.33 34 32.03 32.12 4443890 32.12 down down correct
YORW.US The York Water Company 20200312 0 38.58 38.84 35.35 36.19 121143 35.3121 down down correct
YTEN.US Yield10 Bioscience Inc 20200312 0 4.45 4.5802 3.98 4.12 105437 4.12 down down correct
YTRA.US Yatra Online Inc 20200312 0 2.02 2.02 1.7007 1.9 101244 1.9 down down correct
YVR.US Liquid Media Group Ltd 20200312 0 2.25 2.25 2 2.25 99379 2.25
YY.US JOYY Inc 20200312 0 49.01 49.98 47.5 49.74 1851296 47.7766 up up correct
Z.US Zillow Group Inc 20200312 0 38 38.36 33.615 35.53 7648397 35.53 down down correct
ZBRA.US Zebra Technologies Corporation 20200312 0 177.23 178.9705 161.42 161.51 1028548 161.51 down up incorrect
ZCMD.US Zhongchao Inc 20200312 0 2.14 3.5 2.1 2.361 25162 2.361 up up correct
ZD.US Ziff Davis Inc. 20200312 0 77.81 79.57 74.12 74.74 1190178 74.74 down down correct
ZEST.US Ecoark Holdings Inc. Common Stock 20200312 0 0.62 0.62 0.5 0.57 229800 0.57 down down correct
ZEUS.US Olympic Steel Inc 20200312 0 9.38 10 9.38 9.51 100929 9.4308 up up correct
ZG.US Zillow Group Inc 20200312 0 38 38.03 33.63 35.14 2241359 35.14 down down correct
ZGNX.US Zogenix Inc 20200312 0 21.87 22.77 20.8 21.01 1690494 21.01 down down correct
ZGYHU.US Yunhong International 20200312 0 9.94 9.98 9.92 9.97 101081 9.97 up up correct
ZION.US Zions Bancorporation National Association 20200312 0 27.83 29.87 27.23 27.6 9309073 26.125 down down correct
ZIONL.US ZIONL 20200312 0 23.62 27.01 23.5 26 5800 23.268 up down incorrect
ZIONO.US Zions Bancorporation National Association 20200312 0 25 25 21.22 22.3 30200 20.1471 down down correct
ZIONP.US Zions Bancorporation National Association 20200312 0 22.5 22.5 19 20.3998 8731 18.9527 down up incorrect
ZIOP.US ZIOPHARM Oncology Inc 20200312 0 2.21 2.59 2.03 2.2 3030924 2.2 down up incorrect
ZIVO.US Zivo Bioscience Inc. Common Stock 20200312 0 0.12 0.144 0.12 0.1339 100021 0.1339 up up correct
ZIXI.US Zix Corporation 20200312 0 5.48 5.56 4.88 4.88 769963 4.88 down down correct
ZKIN.US ZK International Group Co. Ltd 20200312 0 0.8401 0.9 0.7509 0.86 62098 0.86 up up correct
ZLAB.US Zai Lab Limited 20200312 0 46.69 47.67 44.07 44.94 470908 44.94 down down correct
ZM.US Zoom Video Communications Inc 20200312 0 106.25 113.8712 104.39 109.47 12097921 109.47 up up correct
ZNGA.US Zynga Inc 20200312 0 6.24 6.39 6.02 6.04 22442296 6.04 down down correct
ZS.US Zscaler Inc 20200312 0 37.5 40.57 35 39.5 4014105 39.5 up up correct
ZSAN.US Zosano Pharma Corporation 20200312 0 0.55 0.5599 0.45 0.4718 3310674 0.4718 down down correct
ZUMZ.US Zumiez Inc 20200312 0 19.57 20.03 18.175 18.36 726143 18.36 down down correct
ZVO.US Zovio Inc 20200312 0 1.19 1.41 1.15 1.31 133301 1.31 up up correct
ZVZZT.US NASDAQ TEST STOCK 20200312 0 11.1 11.1 10.2675 11.06 320698 11.06 down down correct
ZYNE.US Zynerba Pharmaceuticals Inc 20200312 0 3.4 3.7599 3.27 3.34 714342 3.34 down down correct
ZYXI.US Zynex Inc 20200312 0 10.11 10.5 9.1 9.16 407213 9.16 down down correct

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