CollectAI

close-nasdaq_stocks

2020/03/17

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20200317 0 10.4 10.4 10.4 10.4 0 9.6088
AACG.US ATA Creativity Global 20200317 0 0.89 0.9347 0.85 0.91 20252 0.91 up up correct
AADI.US Aadi Bioscience Inc 20200317 0 7.8 8.169 7.2105 7.9035 22038 7.9035 up down incorrect
AAIDX.US AAIDX 20200317 0 22.15 22.15 22.15 22.15 0 19.924
AAL.US American Airlines Group Inc 20200317 0 15.785 18.49 14.79 15.58 58055820 15.58 down down correct
AAME.US Atlantic American Corporation 20200317 0 2.38 2.38 2.2 2.2 6098 2.1886 down down correct
AAOI.US Applied Optoelectronics Inc 20200317 0 5.8 6.14 5.51 5.96 1246528 5.96 up up correct
AAON.US AAON Inc 20200317 0 51.87 52.47 46.31 47.89 983753 47.3355 down down correct
AAPL.US Apple Inc 20200317 0 247.51 257.61 238.4 252.86 81013965 62.4376 up down incorrect
AATC.US Image Sensing Systems Inc 20200317 0 3.32 3.39 2.92 3.24 10100 3.0828 down up incorrect
AAWW.US Atlas Air Worldwide Holdings Inc 20200317 0 19.23 23.95 19.01 23.69 2583017 23.69 up up correct
ABCB.US Ameris Bancorp 20200317 0 22.34 24.61 21.26 24.33 840926 23.54 up up correct
ABEO.US Abeona Therapeutics Inc 20200317 0 1.6 2.2 1.35 2.04 3306932 2.04 up up correct
ABIO.US ARCA biopharma Inc 20200317 0 2.7 2.7 2.46 2.5 10179 2.5 down down correct
ABMD.US Abiomed Inc 20200317 0 145.2 148.42 134.49 145.25 1145519 145.25 up up correct
ABST.US Absolute Software Corporation 20200317 0 5.89 5.89 5.73 5.73 5600 5.5171 down down correct
ABTX.US Allegiance Bancshares Inc 20200317 0 23.09 27.195 22.81 27.17 163633 26.5637 up up correct
ABUS.US Arbutus Biopharma Corporation 20200317 0 1.52 1.59 1.2 1.27 872811 1.27 down up incorrect
ABVC.US ABVC Biopharma Inc. Common Stock 20200317 0 2.8 2.8 2.8 2.8 200 2.8
ACAD.US ACADIA Pharmaceuticals Inc 20200317 0 32.04 34.5 30.71 34.38 2350186 34.38 up up correct
ACB.US Aurora Cannabis Inc 20200317 0 0.7201 0.74 0.672 0.7095 1371063 8.514 down down correct
ACBI.US Atlantic Capital Bancshares Inc 20200317 0 12.76 13.81 12.305 13.78 124723 13.78 up up correct
ACER.US Acer Therapeutics Inc 20200317 0 2.72 2.9898 2.54 2.69 75405 2.69 down up incorrect
ACET.US Adicet Bio Inc 20200317 0 0.97 1.05 0.9506 0.9704 69148 6.7928 up up correct
ACGL.US Arch Capital Group Ltd 20200317 0 27.73 30.52 25.9462 30.22 3721558 30.22 up up correct
ACGLO.US Arch Capital Group Ltd 20200317 0 22.26 22.34 21.5 21.5 54244 19.6156 down down correct
ACHC.US Acadia Healthcare Company Inc 20200317 0 17.47 17.73 13.715 14.2 2349360 14.2 down down correct
ACHV.US Achieve Life Sciences Inc 20200317 0 0.275 0.2839 0.25 0.2705 933100 5.41 down up incorrect
ACIU.US AC Immune SA 20200317 0 4.21 4.79 4.11 4.74 167969 4.74 up down incorrect
ACIW.US ACI Worldwide Inc 20200317 0 23.19 25.88 22.18 25.43 1553216 25.43 up down incorrect
ACLS.US Axcelis Technologies Inc 20200317 0 17.09 19.54 16.11 18.78 402030 18.78 up down incorrect
ACMR.US ACM Research Inc 20200317 0 21.44 24.92 20.46 24.02 574809 24.02 up up correct
ACNB.US ACNB Corporation 20200317 0 21.45 26.41 21.2858 26.41 41634 24.7038 up up correct
ACOR.US Acorda Therapeutics Inc 20200317 0 0.8027 0.8074 0.7001 0.7952 243340 4.7712 down down correct
ACRS.US Aclaris Therapeutics Inc 20200317 0 0.9 0.97 0.8331 0.9153 315083 0.9153 up up correct
ACRX.US AcelRx Pharmaceuticals Inc 20200317 0 0.9094 0.99 0.84 0.9532 1406271 0.9532 up up correct
ACST.US Acasti Pharma Inc 20200317 0 0.29 0.3096 0.2511 0.274 169560 2.192 down down correct
ACTG.US Acacia Research Corporation 20200317 0 2.09 2.3 2.05 2.21 323888 2.21 up down incorrect
ADAP.US Adaptimmune Therapeutics plc 20200317 0 2.26 2.79 2.26 2.72 359509 2.72 up up correct
ADBE.US Adobe Inc 20200317 0 291.2 312.95 278.35 311.81 6189140 311.81 up up correct
ADES.US Advanced Emissions Solutions Inc 20200317 0 5.81 5.9845 4.63 5.2 465539 5.2 down down correct
ADI.US Analog Devices Inc 20200317 0 86.14 96.9 82.32 95.44 5555718 92.4778 up up correct
ADIL.US Adial Pharmaceuticals Inc 20200317 0 1.36 1.79 1.3 1.31 112746 1.31 down up incorrect
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20200317 0 0.1 0.1 0.1 0.1 267 0.1
ADMA.US ADMA Biologics Inc 20200317 0 1.83 2.05 1.7301 2 2992932 2 up up correct
ADMP.US Adamis Pharmaceuticals Corporation 20200317 0 0.352 0.36 0.32 0.35 484030 0.35 down down correct
ADMS.US Adamas Pharmaceuticals Inc 20200317 0 2.15 2.4 2.02 2.32 308816 2.32 up up correct
ADN.US Advent Technologies Holdings Inc 20200317 0 10.01 10.06 10 10.05 71500 10.05 up up correct
ADNWW.US Advent Technologies Holdings Inc 20200317 0 0.1594 0.1594 0.1394 0.14 22035 0.14 down down correct
ADP.US Automatic Data Processing Inc 20200317 0 124.45 130.53 118.43 129.39 4274804 124.7297 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20200317 0 17.47 19.238 17 18.01 1080000 18.01 up up correct
ADSK.US Autodesk Inc 20200317 0 149.69 157.95 140.0501 154.92 4110652 154.92 up up correct
ADTN.US ADTRAN Inc 20200317 0 6.04 6.12 5.1 5.12 1152992 4.9136 down down correct
ADUS.US Addus HomeCare Corporation 20200317 0 54.02 54.89 47.78 48.4 384925 48.4 down down correct
ADV.US Advantage Solutions Inc 20200317 0 10.24 10.415 10.2 10.415 900 10.415 up up correct
ADVM.US Adverum Biotechnologies Inc 20200317 0 9.14 10.03 8.1349 8.77 2741901 8.77 down down correct
ADXN.US Addex Therapeutics Ltd 20200317 0 7.04 7.04 7.04 7.04 1200 7.04
ADXS.US Advaxis Inc 20200317 0 0.5061 0.59 0.5 0.5798 1483242 0.5798 up up correct
AEGN.US Aegion Corporation 20200317 0 13.73 15.64 13.26 15.64 175747 15.64 up up correct
AEHL.US Antelope Enterprise Holdings Limited 20200317 0 0.3 0.36 0.28 0.3375 108369 1.0125 up up correct
AEHR.US Aehr Test Systems 20200317 0 1.3 1.3 1.1208 1.25 47210 1.25 down up incorrect
AEIS.US Advanced Energy Industries Inc 20200317 0 41.08 46.01 39.21 45.87 544515 45.6739 up down incorrect
AEMD.US Aethlon Medical Inc 20200317 0 1.3 1.6 1.3 1.37 486594 1.37 up up correct
AEP.US American Electric Power Company Inc 20200317 0 83.64 95.77 83.49 91.2 6641778 85.8376 up up correct
AEPPL.US American Electric Power Company Inc. Corporate Unit 20200317 0 48.19 53.9 47.9 53.9 525700 48.3581 up up correct
AERI.US Aerie Pharmaceuticals Inc 20200317 0 13.44 14.07 12.68 14.01 1346070 14.01 up down incorrect
AESE.US Allied Esports Entertainment Inc 20200317 0 1.49 1.79 1.49 1.53 48024 1.53 up up correct
AEY.US ADDvantage Technologies Group Inc 20200317 0 2.02 2.39 2.01 2.35 122596 2.35 up up correct
AEYE.US AudioEye Inc 20200317 0 2.51 3.07 2.295 2.69 58394 2.69 up up correct
AEZS.US Aeterna Zentaris Inc 20200317 0 0.4936 0.5 0.438 0.49 134721 0.49 down down correct
AFBI.US Affinity Bancshares Inc 20200317 0 9.2076 9.2076 8.5019 8.5129 11649 8.5129 down down correct
AFIN.US American Finance Trust Inc 20200317 0 6.01 6.29 5.1 5.33 1689169 4.5763 down down correct
AFINP.US American Finance Trust Inc 20200317 0 14.537 16.12 14.5 14.5 76600 12.6109 down down correct
AFMD.US Affimed N.V 20200317 0 1.5 1.68 1.42 1.67 960522 1.67 up up correct
AFYA.US Afya Limited 20200317 0 17.48 20.83 15.73 20.01 389840 20.01 up up correct
AGEN.US Agenus Inc 20200317 0 2.3 2.3213 2.01 2.16 2657407 2.16 down down correct
AGFS.US AgroFresh Solutions Inc 20200317 0 1.42 1.42 1.29 1.35 57883 1.35 down down correct
AGIL.US AgileThought Inc 20200317 0 9.61 9.61 9.6 9.6 320 9.6 down down correct
AGIO.US Agios Pharmaceuticals Inc 20200317 0 33.53 35.8 31.08 32.37 1163092 32.37 down up incorrect
AGLE.US Aeglea BioTherapeutics Inc 20200317 0 3.62 4.53 3.62 4.53 130355 4.53 up up correct
AGMH.US AGM Group Holdings Inc 20200317 0 15.01 15.01 14.82 14.82 2889 14.82 down down correct
AGNC.US AGNC Investment Corp 20200317 0 12.12 12.2899 11.2 11.81 24951840 9.9706 down down correct
AGNCM.US AGNC Investment Corp 20200317 0 19.05 19.05 17.02 17.26 110380 15.1929 down down correct
AGNCN.US AGNC Investment Corp 20200317 0 18.28 18.565 17.51 17.84 185335 15.7159 down down correct
AGNCO.US AGNC Investment Corp 20200317 0 19 19 16.22 16.5 179858 14.6063 down down correct
AGNCP.US AGNC Investment Corp. 20200317 0 16.8 17.3 15.23 15.35 491838 13.7146 down down correct
AGRX.US Agile Therapeutics Inc 20200317 0 1.76 1.85 1.57 1.78 2551637 1.78 up up correct
AGTC.US Applied Genetic Technologies Corporation 20200317 0 2.6 2.88 2.31 2.65 396680 2.65 up up correct
AGYS.US Agilysys Inc 20200317 0 17.84 18.62 16.16 17.09 382077 17.09 down down correct
AHCO.US AdaptHealth Corp 20200317 0 14 14 10.76 13.32 136647 13.32 down down correct
AHPI.US Allied Healthcare Products Inc 20200317 0 14.09 14.5776 13 13.95 352631 13.95 down down correct
AIH.US Aesthetic Medical International Holdings Group Limited 20200317 0 9.74 9.85 9.14 9.26 95053 9.26 down down correct
AIHS.US Senmiao Technology Limited 20200317 0 0.36 0.38 0.3235 0.35 48439 0.35 down down correct
AIKI.US AIkido Pharma Inc 20200317 0 0.8902 0.8902 0.6454 0.7319 2993309 0.7319 down down correct
AIMC.US Altra Industrial Motion Corp 20200317 0 16.1 16.46 14.445 15.74 539778 15.6065 down down correct
AINV.US Apollo Investment Corporation 20200317 0 10.11 10.595 9.77 10.11 2161411 7.7761
AIRG.US Airgain Inc 20200317 0 6.77 8.35 6.66 8.11 111127 8.11 up down incorrect
AIRT.US Air T Inc 20200317 0 11.75 13.4777 11.75 12.25 15054 12.25 up up correct
AIRTP.US Air T Inc 20200317 0 22.75 22.75 21.75 21.75 1400 18.8044 down down correct
AKAM.US Akamai Technologies Inc 20200317 0 85.31 90.9 82.33 88.43 3271930 88.43 up up correct
AKBA.US Akebia Therapeutics Inc 20200317 0 5.11 5.3 4.7 5.08 1606884 5.08 down down correct
AKRO.US Akero Therapeutics Inc 20200317 0 13.54 15.38 13.05 15.03 207753 15.03 up up correct
AKTS.US Akoustis Technologies Inc 20200317 0 4.46 5 4.4452 4.78 1345844 4.78 up up correct
AKTX.US Akari Therapeutics Plc 20200317 0 1 1.36 1 1.26 119537 1.26 up up correct
ALAC.US Alberton Acquisition Corporation 20200317 0 10.36 10.36 10.31 10.31 300000 10.31 down down correct
ALACR.US Alberton Acquisition Corporation RT 20200317 0 0.19 0.19 0.19 0.19 160 0.19
ALACW.US Alberton Acquisition Corporation 20200317 0 0.0301 0.0301 0.0301 0.0301 100 0.0301
ALBO.US Albireo Pharma Inc 20200317 0 12 14.86 11.598 14.58 124510 14.58 up up correct
ALCO.US Alico Inc 20200317 0 22.55 24.628 22.55 24.53 32986 23.3359 up up correct
ALDX.US Aldeyra Therapeutics Inc 20200317 0 1.61 2.14 1.48 2.02 601525 2.02 up up correct
ALEC.US Alector Inc 20200317 0 23.8 28.24 21.93 28.18 691451 28.18 up up correct
ALGN.US Align Technology Inc 20200317 0 165.43 171.68 147.08 169.25 1882668 169.25 up up correct
ALGT.US Allegiant Travel Company 20200317 0 89.96 104.9685 83.99 103.53 390538 103.53 up up correct
ALIM.US Alimera Sciences Inc 20200317 0 3.39 3.48 3.17 3.48 3929 3.48 up down incorrect
ALJJ.US ALJ Regional Holdings Inc 20200317 0 0.65 0.83 0.65 0.7 2059 0.7 up up correct
ALKS.US Alkermes plc 20200317 0 14.27 14.37 12.72 13.33 2631322 13.33 down down correct
ALLK.US Allakos Inc 20200317 0 46.2 51.075 41.605 49.27 500418 49.27 up up correct
ALLO.US Allogene Therapeutics Inc 20200317 0 18.74 20.2 17.79 19.21 838638 19.21 up down incorrect
ALLT.US Allot Ltd 20200317 0 7.79 7.94 7.49 7.53 281608 7.53 down down correct
ALNA.US Allena Pharmaceuticals Inc 20200317 0 0.6582 0.6911 0.55 0.5851 458694 0.5851 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20200317 0 100.02 108.93 99.03 103 1498355 103 up up correct
ALOT.US AstroNova Inc 20200317 0 8.19 9.25 8.19 9.25 38420 9.1657 up up correct
ALPN.US Alpine Immune Sciences Inc 20200317 0 2.6 2.6 2.13 2.1513 116843 2.1513 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20200317 0 0.0498 0.0498 0.0366 0.0449 928826 0.0449 down down correct
ALRM.US Alarm.com Holdings Inc 20200317 0 34.55 35.29 32.08 34.65 884165 34.65 up up correct
ALRN.US Aileron Therapeutics Inc 20200317 0 0.3949 0.3949 0.2901 0.33 114420 0.33 down down correct
ALRS.US Alerus Financial Corporation 20200317 0 15.77 17.68 15.05 17.68 24965 16.8229 up up correct
ALT.US Altimmune Inc 20200317 0 3 3.1 2.81 2.99 776307 2.99 down down correct
ALTM.US Altus Midstream Company 20200317 0 1.05 1.05 0.96 1 34727 18.2114 down down correct
ALTO.US Alto Ingredients Inc 20200317 0 0.26 0.2776 0.22 0.2284 519251 0.2284 down up incorrect
ALTR.US Altair Engineering Inc 20200317 0 24.6 29.8 23.81 29.67 552100 29.67 up up correct
ALYA.US Alithya Group Inc 20200317 0 1.79 1.8 1.61 1.61 10467 1.61 down down correct
AMAL.US Amalgamated Financial Corp 20200317 0 10.55 10.5695 9.18 9.71 460375 9.329 down down correct
AMAT.US Applied Materials Inc 20200317 0 41.76 46.07 39.77 44.86 16361230 44.0889 up up correct
AMBA.US Ambarella Inc 20200317 0 37.32 41.41 36.02 41.08 878509 41.08 up up correct
AMCX.US AMC Networks Inc 20200317 0 28.44 29.6 25.7 25.85 1325214 25.85 down down correct
AMD.US Advanced Micro Devices Inc 20200317 0 40.19 42.88 38.3 41.88 92741881 41.88 up up correct
AMED.US Amedisys Inc 20200317 0 140.16 153.35 132.9495 152.63 368434 152.63 up up correct
AMEH.US Apollo Medical Holdings Inc 20200317 0 9.65 10.74 9.65 10.69 83764 10.69 up down incorrect
AMGN.US Amgen Inc 20200317 0 192.21 210.91 191.6532 207.8 5912873 197.5351 up up correct
AMKR.US Amkor Technology Inc 20200317 0 7.45 8.03 6.91 7.98 2541955 7.9024 up up correct
AMNB.US American National Bankshares Inc 20200317 0 24.75 29.53 23.93 29.53 46563 27.7096 up up correct
AMOT.US Allied Motion Technologies Inc 20200317 0 25.18 28.16 23.725 27.84 43948 18.4442 up up correct
AMPG.US AmpliTech Group Inc 20200317 0 0.03 0.05 0.03 0.05 10600 1 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20200317 0 13.17 14.55 12.9 14.5 459043 14.5 up up correct
AMRK.US A 20200317 0 9.2 9.2 8.6 8.8 17331 7.9956 down down correct
AMRN.US Amarin Corporation plc 20200317 0 10.55 11.375 10.06 10.59 9722558 10.59 up down incorrect
AMRS.US Amyris Inc 20200317 0 1.66 2.15 1.54 2.15 3076747 2.15 up up correct
AMSC.US American Superconductor Corporation 20200317 0 4.94 5.71 4.88 5.62 373098 5.62 up up correct
AMSF.US AMERISAFE Inc 20200317 0 51.59 59.69 50.005 59.35 207419 50.7363 up up correct
AMSWA.US American Software Inc 20200317 0 11.8 12.75 11.275 12.5 338481 12.0149 up up correct
AMTB.US Amerant Bancorp Inc 20200317 0 12.42 14.12 11.83 14.12 72195 14.0958 up up correct
AMTBB.US Amerant Bancorp Inc 20200317 0 9.79 9.97 9.79 9.89 751 9.89 up down incorrect
AMTX.US Aemetis Inc 20200317 0 0.5 0.5 0.3997 0.45 21665 0.45 down down correct
AMWD.US American Woodmark Corporation 20200317 0 48.72 50.3 45.17 50.15 177404 50.15 up up correct
AMZN.US Amazon.com Inc 20200317 0 1775.47 1857.775 1689.24 1807.84 10917130 1807.84 up up correct
ANAB.US AnaptysBio Inc 20200317 0 13.24 13.78 12.74 13.31 1190736 13.31 up up correct
ANAT.US American National Group Inc 20200317 0 75.3 78.12 70.44 75.19 59399 71.2793 down down correct
ANDE.US The Andersons Inc 20200317 0 16.09 18.4 14.97 18.36 328944 17.3512 up up correct
ANGI.US Angi Inc 20200317 0 4.66 5.105 4.36 4.93 3230553 4.93 up down incorrect
ANGO.US AngioDynamics Inc 20200317 0 8.76 10.01 8.11 9.89 583177 9.89 up up correct
ANIK.US Anika Therapeutics Inc 20200317 0 27.32 28.6259 23.88 25.23 357720 25.23 down down correct
ANIP.US ANI Pharmaceuticals Inc 20200317 0 30.59 40.94 28.85 40.94 155759 40.94 up up correct
ANIX.US Anixa Biosciences Inc 20200317 0 1.9 2.12 1.9 2.03 89599 2.03 up up correct
ANSS.US ANSYS Inc 20200317 0 211.89 237.4 203.705 234.29 1238015 234.29 up up correct
ANTE.US AirNet Technology Inc 20200317 0 0.7427 0.78 0.74 0.78 27425 0.78 up up correct
ANY.US Sphere 3D Corp 20200317 0 0.3928 0.42 0.349 0.3721 69832 0.3721 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20200317 0 7.49 8.55 7.19 8.47 165628 8.47 up up correct
APA.US APA Corporation 20200317 0 5.69 5.71 4.4 4.46 19718042 4.398 down down correct
APDN.US Applied DNA Sciences Inc 20200317 0 3.44 3.45 2.9 3.13 233733 3.13 down down correct
APEI.US American Public Education Inc 20200317 0 21.47 24.05 20.84 24.05 177443 24.05 up up correct
APEN.US Apollo Endosurgery Inc 20200317 0 1.3 1.53 1.3 1.49 8072 1.49 up down incorrect
APLS.US Apellis Pharmaceuticals Inc 20200317 0 20.65 20.65 16.88 17.91 1787043 17.91 down up incorrect
APLT.US Applied Therapeutics Inc 20200317 0 20.27 23.92 18.46 23.2 266159 23.2 up up correct
APM.US Aptorum Group Limited 20200317 0 2.13 2.43 2 2.06 24512 2.06 down down correct
APOG.US Apogee Enterprises Inc 20200317 0 19.29 20.825 18.16 20.28 349210 19.3571 up up correct
APOP.US Cellect Biotechnology Ltd 20200317 0 1.2324 1.45 1.2324 1.45 70445 5.8 up up correct
APPF.US AppFolio Inc 20200317 0 85.97 115.34 84.875 109.94 304494 109.94 up up correct
APPN.US Appian Corporation 20200317 0 32.33 38.87 31.48 35.92 1555833 35.92 up up correct
APPS.US Digital Turbine Inc 20200317 0 3.9 4.42 3.65 4.27 2999454 4.27 up down incorrect
APRE.US Aprea Therapeutics Inc 20200317 0 35.49 38.63 33.8305 37 199382 37 up up correct
APTO.US Aptose Biosciences Inc 20200317 0 4.74 5.25 4.27 5.1 1406418 5.1 up up correct
APTX.US Aptinyx Inc 20200317 0 1.85 1.98 1.75 1.84 160449 1.84 down down correct
APVO.US Aptevo Therapeutics Inc 20200317 0 0.3 0.32 0.2402 0.2622 997890 3.6708 down up incorrect
APWC.US Asia Pacific Wire & Cable Corporation Limited 20200317 0 1.03 1.3 0.95 0.978 3900 0.978 down up incorrect
APYX.US Apyx Medical Corporation 20200317 0 4.43 4.503 3.77 4.36 265204 4.36 down down correct
AQB.US AquaBounty Technologies Inc 20200317 0 1.72 1.78 1.7 1.74 82966 1.74 up up correct
AQMS.US Aqua Metals Inc 20200317 0 0.4 0.41 0.3581 0.402 393414 0.402 up up correct
AQST.US Aquestive Therapeutics Inc 20200317 0 1.63 1.87 1.53 1.78 459113 1.78 up up correct
ARAV.US Aravive Inc 20200317 0 3.73 4.35 3.5 4.18 356629 4.18 up up correct
ARAY.US Accuray Incorporated 20200317 0 1.51 1.7 1.35 1.66 808771 1.66 up up correct
ARCB.US ArcBest Corporation 20200317 0 17.08 19.64 15.87 19.28 414057 19.0261 up up correct
ARCC.US Ares Capital Corporation 20200317 0 12.44 12.64 11.25 11.76 12023140 10.0118 down down correct
ARCE.US Arco Platform Limited 20200317 0 40.03 45.85 35.19 42.58 264765 42.58 up down incorrect
ARCT.US Arcturus Therapeutics Holdings Inc 20200317 0 13.13 14.1132 12.51 13.99 327962 13.99 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20200317 0 6.2 6.2 4 4.89 12812 4.89 down down correct
ARDX.US Ardelyx Inc 20200317 0 4.45 4.98 4.38 4.92 831028 4.92 up up correct
AREC.US American Resources Corporation 20200317 0 0.8979 0.9911 0.8801 0.9911 34112 0.9911 up up correct
ARGX.US argenx SE 20200317 0 111.9 116.51 110.05 112.92 284472 112.92 up down incorrect
ARKO.US Arko Corp 20200317 0 9.7 9.9 9.5 9.62 1040176 9.62 down down correct
ARKOW.US Arko Corp 20200317 0 1.45 1.45 1.45 1.45 500 1.45
ARKR.US Ark Restaurants Corp 20200317 0 11.24 11.24 8.5501 8.75 16163 8.75 down up incorrect
ARLP.US Alliance Resource Partners L.P 20200317 0 4.15 4.665 3.95 4.24 546942 4.0449 up down incorrect
ARNA.US Arena Pharmaceuticals Inc 20200317 0 36.65 39.4567 35.0635 39.22 1048223 39.22 up up correct
AROW.US Arrow Financial Corporation 20200317 0 24.45 29.79 24.45 29.78 55988 28.1651 up up correct
ARQT.US Arcutis Biotherapeutics Inc 20200317 0 19.38 20.21 18.2 19.12 151295 19.12 down down correct
ARTL.US Artelo Biosciences Inc 20200317 0 0.6936 0.7 0.65 0.66 8872 0.66 down down correct
ARTLW.US Artelo Biosciences Inc 20200317 0 0.269 0.269 0.269 0.269 100 0.269
ARTNA.US Artesian Resources Corporation 20200317 0 32.91 35.12 31.245 35.12 40016 33.5019 up down incorrect
ARTW.US Art's 20200317 0 1.88 1.9195 1.88 1.91 18935 1.91 up up correct
ARVN.US Arvinas Inc 20200317 0 33.53 39.99 32.49 39.16 531112 39.16 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20200317 0 22.25 22.72 19.5201 21.97 2823961 21.97 down down correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20200317 0 23.07 23.07 23.07 23.07 0 19.627
ASLEW.US AerSale Corporation 20200317 0 0.4 0.4 0.35 0.4 10500 0.4
ASLN.US ASLAN Pharmaceuticals Limited 20200317 0 1.12 1.14 0.92 1.05 106918 1.05 down down correct
ASMB.US Assembly Biosciences Inc 20200317 0 10.23 12.29 10.23 12.2 404837 12.2 up down incorrect
ASML.US ASML Holding N.V 20200317 0 231.55 239.98 225.02 238.34 1642526 234.9277 up down incorrect
ASPS.US Altisource Portfolio Solutions S.A 20200317 0 8.88 10.19 8.66 9.53 144021 9.53 up up correct
ASPU.US Aspen Group Inc 20200317 0 5.21 5.53 5.11 5.33 139351 5.33 up up correct
ASRT.US Assertio Holdings Inc 20200317 0 0.72 0.7439 0.6 0.7439 2037714 2.9756 up up correct
ASRV.US AmeriServ Financial Inc 20200317 0 3.6021 3.61 3.45 3.46 14175 3.2881 down down correct
ASTC.US Astrotech Corporation 20200317 0 1.3 1.44 1.04 1.39 19376 1.39 up up correct
ASTE.US Astec Industries Inc 20200317 0 27.87 29.05 25.17 28.6 397437 28.1634 up up correct
ASTS.US AST SpaceMobile Inc 20200317 0 9.55 9.805 9.55 9.6 115800 9.6 up up correct
ASUR.US Asure Software Inc 20200317 0 5.36 6.375 5.24 5.96 106415 5.96 up up correct
ASYS.US Amtech Systems Inc 20200317 0 3.67 4.14 3.6 4.05 126268 4.05 up up correct
ATAX.US America First Multifamily Investors L.P 20200317 0 5.8 6.0395 5.52 5.52 725526 4.925 down down correct
ATCX.US Atlas Technical Consultants Inc 20200317 0 5.4403 5.4403 5.0629 5.27 24845 5.27 down down correct
ATEC.US Alphatec Holdings Inc 20200317 0 3.46 3.5 2.89 3.05 1545963 3.05 down down correct
ATER.US Aterian Inc 20200317 0 2.83 2.83 2.16 2.665 61300 2.665 down down correct
ATEX.US Anterix Inc 20200317 0 32.2 37.22 32.2 36.27 142840 36.27 up up correct
ATHE.US Alterity Therapeutics Limited 20200317 0 0.57 0.6 0.355 0.4401 121907 0.4401 down down correct
ATHX.US Athersys Inc 20200317 0 1.33 1.49 1.21 1.46 4762910 1.46 up up correct
ATIF.US ATIF Holdings Limited 20200317 0 1.85 2.04 1.725 1.8703 75996 1.8703 up up correct
ATLC.US Atlanticus Holdings Corporation 20200317 0 6.96 7.17 5.8306 6.4 79980 6.4 down down correct
ATLO.US Ames National Corporation 20200317 0 18.2 22.6 18.2 22 34404 20.3201 up up correct
ATMH.US All Things Mobile Analytic Inc 20200317 0 0.001 0.0011 0.0009 0.0011 1307157 0.0011 up up correct
ATNI.US ATN International Inc 20200317 0 53.32 70 53.32 62.75 124317 61.2448 up up correct
ATNX.US Athenex Inc 20200317 0 7.07 7.34 6.46 7 1446170 7 down down correct
ATOM.US Atomera Incorporated 20200317 0 2.99 3.33 2.93 3.31 49567 3.31 up up correct
ATOS.US Atossa Therapeutics Inc 20200317 0 0.886 0.886 0.81 0.826 53057 0.826 down down correct
ATRA.US Atara Biotherapeutics Inc 20200317 0 6.48 6.53 5.42 5.69 1184323 5.69 down down correct
ATRC.US AtriCure Inc 20200317 0 25.72 27.26 24.15 27.02 531467 27.02 up up correct
ATRI.US Atrion Corporation 20200317 0 652 675 615.1 675 19028 662.4187 up down incorrect
ATRO.US Astronics Corporation 20200317 0 13.19 13.55 11.25 12.33 443501 12.33 down down correct
ATRS.US Antares Pharma Inc 20200317 0 2.11 2.22 1.93 2.09 2396439 2.09 down down correct
ATSG.US Air Transport Services Group Inc 20200317 0 14.22 17.15 13.99 16.99 966418 16.99 up up correct
ATVI.US Activision Blizzard Inc 20200317 0 53.66 57 50.51 56.16 10799600 55.5242 up up correct
ATXI.US Avenue Therapeutics Inc 20200317 0 6.98 7.54 6.61 7.48 111569 7.48 up up correct
ATXS.US Astria Therapeutics Inc 20200317 0 19.98 21.48 19.224 19.68 32883 19.68 down down correct
ATY.US AcuityAds Holdings Inc. Common Shares 20200317 0 0.654 0.736 0.64 0.736 5100 0.736 up up correct
AUB.US Atlantic Union Bankshares Corporation 20200317 0 21.59 24.09 20.9 23.93 659088 22.5512 up up correct
AUBN.US Auburn National Bancorporation Inc 20200317 0 36.44 39.975 36.33 39.48 1716 37.7626 up up correct
AUDC.US AudioCodes Ltd 20200317 0 16.47 18.82 16.47 18 383183 17.7393 up up correct
AUID.US Ipsidy Inc. Common Stock 20200317 0 1.2 1.5 1.2 1.5 1318 1.5 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20200317 0 11.85 12.92 10.95 11.82 2521352 11.82 down down correct
AUTL.US Autolus Therapeutics plc 20200317 0 5.19 5.59 4.5086 5.26 168923 5.26 up up correct
AUTO.US AutoWeb Inc 20200317 0 1.43 1.72 1.377 1.377 56418 1.377 down down correct
AVAV.US AeroVironment Inc 20200317 0 51.81 55.7 50.8429 54.66 451822 54.66 up up correct
AVCO.US Avalon GloboCare Corp 20200317 0 1.05 1.33 1.0095 1.25 250392 1.25 up down incorrect
AVCT.US American Virtual Cloud Technologies Inc 20200317 0 7.49 7.49 7.49 7.49 176 7.49
AVCTW.US AVCTW 20200317 0 0.1771 0.1771 0.16 0.16 1800 0.16 down down correct
AVDL.US Avadel Pharmaceuticals plc 20200317 0 5.52 5.81 5 5.14 833266 5.14 down down correct
AVEO.US AVEO Pharmaceuticals Inc 20200317 0 3.09 3.22 2.8 2.86 192262 2.86 down down correct
AVGO.US Broadcom Inc 20200317 0 191.82 200.01 181.475 199.51 7066156 185.2928 up up correct
AVGOP.US Broadcom Inc 20200317 0 777.15 802 773 779 74600 704.869 up up correct
AVGR.US Avinger Inc 20200317 0 0.41 0.41 0.3744 0.3901 136191 0.3901 down down correct
AVID.US Avid Technology Inc 20200317 0 5.94 6.34 5.62 6.02 498569 6.02 up up correct
AVNW.US Aviat Networks Inc 20200317 0 9.01 9.01 8.35 8.45 7957 4.225 down down correct
AVRO.US AVROBIO Inc 20200317 0 10.58 11.7 9.76 11.09 525342 11.09 up down incorrect
AVT.US Avnet Inc 20200317 0 24.04 25 21.73 24.75 1746787 23.6513 up up correct
AVTX.US Avalo Therapeutics Inc 20200317 0 1.91 2.05 1.64 2.05 111100 2.05 up up correct
AVXL.US Anavex Life Sciences Corp 20200317 0 2.55 2.6427 2.4 2.52 1537066 2.52 down down correct
AWH.US Aspira Women's Health Inc 20200317 0 0.68 0.7297 0.6503 0.69 52501 0.69 up up correct
AWRE.US Aware Inc 20200317 0 2.5145 2.6 2.1979 2.53 31858 2.53 up up correct
AXAS.US Abraxas Petroleum Corporation 20200317 0 0.12 0.1208 0.1001 0.1181 184148 2.362 down down correct
AXDX.US Accelerate Diagnostics Inc 20200317 0 8.44 9.28 8.15 8.77 353776 8.77 up up correct
AXGN.US AxoGen Inc 20200317 0 8.81 10.46 8.26 9.97 425442 9.97 up down incorrect
AXLA.US Axcella Health Inc 20200317 0 2.66 2.915 2.25 2.4 35234 2.4 down down correct
AXNX.US Axonics Inc 20200317 0 20.22 21.25 18.03 20.26 1215114 20.26 up down incorrect
AXON.US Axon Enterprise Inc 20200317 0 54.42 57.3754 51.3 57.15 993412 57.15 up down incorrect
AXSM.US Axsome Therapeutics Inc 20200317 0 43.6 48.87 39.17 45.14 1313696 45.14 up up correct
AXTI.US AXT Inc 20200317 0 1.98 2.19 1.86 2.07 526275 2.07 up down incorrect
AY.US Atlantica Sustainable Infrastructure plc 20200317 0 19.43 23.32 19.01 23.13 890033 21.1949 up up correct
AYRO.US Ayro Inc 20200317 0 0.24 0.24 0.2 0.2299 10626 2.299 down down correct
AYTU.US Aytu Biopharma Inc 20200317 0 1.78 1.8 1.38 1.55 5348352 15.5 down up incorrect
AZN.US AstraZeneca PLC 20200317 0 39.25 41.51 38.95 40.93 5411659 39.5188 up down incorrect
AZPN.US Aspen Technology Inc 20200317 0 90.14 94.7399 87.502 89.66 1028936 89.66 down down correct
AZRX.US AzurRx BioPharma Inc 20200317 0 0.525 0.58 0.5 0.57 21023 5.7 up down incorrect
BAND.US Bandwidth Inc 20200317 0 57.17 62.26 54.86 60.41 533087 60.41 up up correct
BANF.US BancFirst Corporation 20200317 0 35.19 35.7507 33.02 34.47 196938 32.8348 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20200317 0 27.77 27.79 26.36 26.36 500 23.5078 down down correct
BANR.US Banner Corporation 20200317 0 31.87 37.24 30.53 37.05 484392 34.6907 up up correct
BANX.US StoneCastle Financial Corp 20200317 0 15.23 15.23 12.75 13.1 52180 11.6642 down down correct
BATRA.US The Liberty Braves Group 20200317 0 17.06 17.3268 16.3 17.17 226352 17.17 up up correct
BATRK.US The Liberty Braves Group 20200317 0 16.8 17.04 15.735 16.79 347154 16.79 down up incorrect
BBBY.US Bed Bath & Beyond Inc 20200317 0 6.12 6.239 5.12 5.44 12699280 5.44 down down correct
BBCP.US Concrete Pumping Holdings Inc 20200317 0 3.3 3.45 3.17 3.26 134585 3.26 down down correct
BBGI.US Beasley Broadcast Group Inc 20200317 0 2.58 2.69 2.5296 2.59 30295 2.5238 up up correct
BBI.US Brickell Biotech Inc 20200317 0 1.4 1.4 1.2555 1.28 28927 1.28 down down correct
BBIG.US Vinco Ventures Inc 20200317 0 1.9 1.9 1.6 1.86 8582 1.86 down down correct
BBIO.US BridgeBio Pharma Inc 20200317 0 18.18 19.37 16.525 16.82 869804 16.82 down down correct
BBQ.US BBQ Holdings Inc 20200317 0 2.67 2.8612 2.25 2.25 22854 2.25 down down correct
BBSI.US Barrett Business Services Inc 20200317 0 39.46 39.83 36.1 38.25 123348 37.0319 down down correct
BCBP.US BCB Bancorp Inc 20200317 0 8.69 9.93 8.69 9.81 82893 8.9687 up up correct
BCDA.US BioCardia Inc 20200317 0 3.75 3.75 2.91 2.91 12368 2.91 down down correct
BCEL.US Atreca Inc 20200317 0 12.79 13.1 11.45 12 219363 12 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20200317 0 4.7 5.65 4.6101 5.05 1287186 5.05 up down incorrect
BCML.US BayCom Corp 20200317 0 15.53 15.55 13 14 328336 14 down up incorrect
BCOR.US Blucora Inc 20200317 0 11.63 11.775 10.23 11.41 564090 11.41 down down correct
BCOV.US Brightcove Inc 20200317 0 5.63 6.18 5.44 6.18 274181 6.18 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20200317 0 6.6033 6.6033 6.5433 6.5433 658 6.5433 down down correct
BCPC.US Balchem Corporation 20200317 0 84.41 95.84 81.66 95.84 321979 94.977 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20200317 0 1.89 2.05 1.75 1.82 7535628 1.82 down down correct
BCTX.US BriaCell Therapeutics Corp 20200317 0 7.75 7.77 7.625 7.625 329 7.625 down down correct
BCYC.US Bicycle Therapeutics plc 20200317 0 13.88 13.88 10.26 11.15 64459 11.15 down down correct
BDREX.US BDREX 20200317 0 9.34 9.34 9.34 9.34 0 1.7076
BDRWX.US BDRWX 20200317 0 9.33 9.33 9.33 9.33 0 1.696
BDSI.US BioDelivery Sciences International Inc 20200317 0 3.47 3.8199 3.38 3.73 1317828 3.73 up up correct
BDTX.US Black Diamond Therapeutics Inc 20200317 0 20 21.6679 18.64 19.36 121666 19.36 down down correct
BEAM.US Beam Therapeutics Inc 20200317 0 13.68 15.805 13.5 15.01 304400 15.01 up up correct
BECN.US Beacon Roofing Supply Inc 20200317 0 16.57 17.37 15.11 16.16 694161 16.16 down down correct
BEEM.US Beam Global 20200317 0 7.04 7.86 6.9644 7.46 54787 7.46 up up correct
BEEMW.US Beam Global 20200317 0 2.45 2.45 2.15 2.34 26762 2.34 down down correct
BELFA.US Bel Fuse Inc 20200317 0 8.05 8.25 7.5 8.25 6338 7.9683 up up correct
BELFB.US Bel Fuse Inc 20200317 0 9.01 9.16 7.39 9.16 66102 8.7968 up up correct
BFC.US Bank First Corporation 20200317 0 44.7 51 43.6346 51 23120 49.5104 up down incorrect
BFI.US BurgerFi International Inc 20200317 0 10.5583 10.5801 10.5583 10.5801 824 10.5801 up up correct
BFIN.US BankFinancial Corporation 20200317 0 8.5 8.99 7.61 8.99 65801 8.3361 up up correct
BFST.US Business First Bancshares Inc 20200317 0 11.99 13 10.49 11 102918 10.5718 down down correct
BGCP.US BGC Partners Inc 20200317 0 3.11 3.25 2.835 3.08 4717249 3.0243 down up incorrect
BGFDX.US BGFDX 20200317 0 20.62 20.62 20.62 20.62 0 19.183
BGFLX.US BGFLX 20200317 0 20.59 20.59 20.59 20.59 0 19.0938
BGFTX.US BGFTX 20200317 0 20.55 20.55 20.55 20.55 0 19.1779
BGFV.US Big 5 Sporting Goods Corporation 20200317 0 1.3 1.4191 1.2 1.255 808087 1.109 down down correct
BGFVX.US BGFVX 20200317 0 21.46 21.46 21.46 21.46 0 20.3599
BGNE.US BeiGene Ltd 20200317 0 135.78 158.83 135.78 158.8 387169 158.8 up up correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20200317 0 0.6482 0.792 0.6482 0.717 9690 0.717 up up correct
BHF.US Brighthouse Financial Inc 20200317 0 18.6 19.97 17.075 19.44 2918202 19.44 up up correct
BHFAL.US Brighthouse Financial Inc 20200317 0 23.41 23.41 22.36 22.67 60003 20.4695 down down correct
BHFAP.US Brighthouse Financial Inc 20200317 0 24.7 24.7 22.42 22.5 74660 20.2243 down down correct
BHTG.US BioHiTech Global Inc 20200317 0 1.42 1.42 1.3 1.31 7025 1.31 down up incorrect
BIDU.US Baidu Inc 20200317 0 89.72 92.28 85.05 91.13 6342999 91.13 up down incorrect
BIIB.US Biogen Inc 20200317 0 285.33 314.65 284.135 305.32 2626160 305.32 up up correct
BILI.US Bilibili Inc 20200317 0 23.05 24.76 21.295 24.35 7198780 24.35 up up correct
BIMI.US BIMI International Medical Inc 20200317 0 1.97 2.36 1.85 2.23 336823 2.23 up down incorrect
BIOC.US Biocept Inc 20200317 0 0.253 0.3 0.2112 0.2825 1645467 2.825 up up correct
BIOL.US BIOLASE Inc 20200317 0 0.4351 0.508 0.3701 0.39 181252 0.39 down down correct
BIOX.US Bioceres Crop Solutions Corp 20200317 0 5.19 5.19 4.758 4.87 3800 4.87 down down correct
BITF.US Bitfarms Ltd. Common Stock 20200317 0 0.4 0.44 0.4 0.425 24928 0.425 up up correct
BIVI.US BioVie Inc 20200317 0 2.6 2.6 2.6 2.6 103 2.6
BJRI.US BJ's Restaurants Inc 20200317 0 13.33 13.4676 10.3 10.58 1720246 10.58 down down correct
BKCC.US BlackRock Capital Investment Corporation 20200317 0 3.12 3.12 2.71 2.71 1129952 2.2186 down down correct
BKEP.US Blueknight Energy Partners L.P 20200317 0 0.725 0.8 0.6006 0.6512 627457 0.5664 down down correct
BKEPP.US Blueknight Energy Partners L.P 20200317 0 3.9 4.25 3.81 4.15 64394 3.446 up up correct
BKNG.US Booking Holdings Inc 20200317 0 1309.56 1370.52 1252.91 1368.26 1080433 1368.26 up up correct
BKR.US Baker Hughes Company 20200317 0 11.87 12.03 10.69 11.25 12478616 10.5416 down down correct
BKSC.US Bank of South Carolina Corporation 20200317 0 14.8 15.2 14.01 14.25 11915 13.2782 down down correct
BKYI.US BIO 20200317 0 0.4 0.48 0.35 0.4002 30879 3.2016 up down incorrect
BL.US BlackLine Inc 20200317 0 38.93 44.07 38.81 42.38 1327236 42.38 up down incorrect
BLBD.US Blue Bird Corporation 20200317 0 11.82 11.9 10.63 11.9 248651 11.9 up down incorrect
BLBX.US Blackboxstocks Inc. Common Stock 20200317 0 2.21 2.21 2.21 2.21 0 2.21
BLCM.US Bellicum Pharmaceuticals Inc 20200317 0 3.58 4.1 3.42 3.8 92049 3.8 up up correct
BLDE.US Blade Air Mobility Inc 20200317 0 9.5 9.57 9.46 9.55 29900 9.55 up up correct
BLDP.US Ballard Power Systems Inc 20200317 0 7.69 8.01 6.99 8 4733291 8 up up correct
BLFS.US BioLife Solutions Inc 20200317 0 8.62 9.67 8.3 9.56 187676 9.56 up up correct
BLIN.US Bridgeline Digital Inc 20200317 0 0.7075 0.7749 0.652 0.7386 18942 0.7386 up up correct
BLKB.US Blackbaud Inc 20200317 0 45.18 45.5 41.29 45.05 933724 45.05 down down correct
BLMN.US Bloomin' Brands Inc 20200317 0 7.95 7.95 4.54 6.24 6077070 6.24 down down correct
BLNK.US Blink Charging Co 20200317 0 1.6 1.8149 1.56 1.61 281276 1.61 up up correct
BLNKW.US BLNKW 20200317 0 0.45 0.54 0.44 0.5374 32460 0.5374 up up correct
BLPH.US Bellerophon Therapeutics Inc 20200317 0 4.47 4.5089 4.24 4.44 16361 4.44 down down correct
BLRX.US BioLineRx Ltd 20200317 0 1.2 1.32 1.16 1.27 43059 1.27 up up correct
BLU.US BELLUS Health Inc 20200317 0 6.29 7.05 5.9597 6.4 748458 6.4 up up correct
BLUCX.US Bluestone Community Development Fund 20200317 0 10.13 10.13 10.13 10.13 0 9.6049
BLUE.US bluebird bio Inc 20200317 0 41.2295 45.9472 38.9307 43.5284 1829779 28.192 up down incorrect
BMRA.US Biomerica Inc 20200317 0 2.06 2.6299 2.05 2.37 12483 2.37 up up correct
BMRC.US Bank of Marin Bancorp 20200317 0 27.5 31.08 26.67 31.08 71629 29.6462 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20200317 0 75.39 79.08 73.02 77.36 2430151 77.36 up down incorrect
BMTC.US Bryn Mawr Bank Corporation 20200317 0 23.94 26.99 22.51 26.99 117690 25.502 up up correct
BNFT.US Benefitfocus Inc 20200317 0 7.09 7.85 6.41 7.29 1012932 7.29 up up correct
BNGO.US Bionano Genomics Inc 20200317 0 0.476 0.56 0.45 0.4976 1062335 0.4976 up up correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20200317 0 0.081 0.1 0.081 0.1 11591 0.1 up down incorrect
BNSO.US Bonso Electronics International Inc 20200317 0 2.44 2.4522 2.269 2.42 4327 2.42 down down correct
BNTC.US Benitec Biopharma Inc 20200317 0 3.33 3.33 3.01 3.01 1393 4.515 down down correct
BNTX.US BioNTech SE 20200317 0 65 76 56.01 66.6 2939806 66.6 up down incorrect
BOCH.US Bank of Commerce Holdings 20200317 0 8 8.82 7.53 8.05 95060 7.7276 up up correct
BOKF.US BOK Financial Corporation 20200317 0 46.94 50.26 44.91 47.42 873400 45.115 up up correct
BOMN.US Boston Omaha Corporation 20200317 0 13.64 15.63 13.0449 15.57 114587 15.57 up up correct
BOOM.US DMC Global Inc 20200317 0 21.98 25.19 21.32 23.72 403023 23.5993 up down incorrect
BOSC.US B.O.S. Better Online Solutions Ltd 20200317 0 1.49 1.66 1.49 1.6 29064 1.6 up up correct
BOTJ.US Bank of the James Financial Group Inc 20200317 0 11 11 10.8583 10.8583 1194 9.5146 down down correct
BOXL.US Boxlight Corporation 20200317 0 0.42 0.44 0.39 0.3902 186060 0.3902 down down correct
BPMC.US Blueprint Medicines Corporation 20200317 0 52.86 60.6 50.485 57.77 1473044 57.77 up up correct
BPOP.US Popular Inc 20200317 0 30.94 31.29 29.21 29.49 2518256 27.627 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20200317 0 23.05 24.69 23 23 22615 20.8197 down down correct
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20200317 0 24.68 25.4105 23.8 23.95 38970 22.0921 down down correct
BPRN.US The Bank of Princeton 20200317 0 22.112 25.14 21.41 25.11 13629 24.1979 up up correct
BPTH.US Bio 20200317 0 3.08 3.2 2.9203 3.2 119434 3.2 up up correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20200317 0 11.61 11.73 10.65 10.73 4402300 9.6326 down up incorrect
BPYPN.US Brookfield Property Partners L.P 20200317 0 14.2 14.2 12.5 12.77 53600 11.2892 down down correct
BPYPO.US Brookfield Property Partners L.P 20200317 0 16.038 16.25 13.534 13.76 57600 12.01 down down correct
BPYPP.US Brookfield Property Partners L.P 20200317 0 18.12 18.832 15.58 17.21 71100 15.289 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20200317 0 0.185 0.185 0.185 0.185 3000 0.185
BRID.US Bridgford Foods Corporation 20200317 0 15.57 17.98 15 17.98 5016 17.98 up down incorrect
BRKL.US Brookline Bancorp Inc 20200317 0 10.36 11.45 10.062 11.28 818677 10.5567 up up correct
BRKR.US Bruker Corporation 20200317 0 32.69 36.37 31.325 35.03 1317299 34.862 up up correct
BRKS.US Brooks Automation Inc 20200317 0 25.23 26.995 24.18 25.8 668638 25.5679 up up correct
BROG.US Brooge Energy Limited 20200317 0 10.9772 10.9772 9.33 9.75 25416 9.75 down down correct
BROGW.US Brooge Energy Limited 20200317 0 0.89 0.9 0.88 0.88 1000 0.88 down up incorrect
BRP.US BRP Group Inc 20200317 0 11.06 12 9.48 11.63 358159 11.63 up up correct
BRPM.US B. Riley Principal 150 Merger Corp 20200317 0 4.52 4.755 4.17 4.39 461262 4.39 down down correct
BRQS.US Borqs Technologies Inc 20200317 0 1.5 1.558 1.2 1.26 8412 1.26 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20200317 0 0.0004 0.0004 0.0003 0.0003 9527702 1.2 down down correct
BRY.US Berry Corporation 20200317 0 2.26 2.64 2.2 2.4 628791 2.3316 up up correct
BSBK.US Bogota Financial Corp 20200317 0 7 7.27 6.52 7.18 84417 7.18 up up correct
BSET.US Bassett Furniture Industries Incorporated 20200317 0 6.55 7.16 5.83 7.12 165351 6.6589 up up correct
BSGM.US BioSig Technologies Inc 20200317 0 2.67 2.8 2.53 2.73 197090 2.73 up up correct
BSQR.US BSQUARE Corporation 20200317 0 1.02 1.0307 1.02 1.02 3985 1.02
BSRR.US Sierra Bancorp 20200317 0 17.25 19.97 16.51 19.85 79435 18.5917 up up correct
BSVN.US Bank7 Corp 20200317 0 7.8 7.825 6 6.48 59966 6.076 down down correct
BTAI.US BioXcel Therapeutics Inc 20200317 0 15.12 18.25 13.77 17.65 717890 17.65 up up correct
BTB.US Bit Brother Limited 20200317 0 0.304 0.32 0.28 0.31 40100 0.31 up down incorrect
BTBT.US Bit Digital Inc 20200317 0 0.4 0.4 0.4 0.4 0 0.4
BTCS.US BTCS Inc. Common Stock 20200317 0 0.07 0.08 0.056 0.07 26272 0.7
BTCY.US Biotricity Inc. Common Stock 20200317 0 1.06 1.06 0.936 0.99 51200 0.99 down down correct
BTRS.US BTRS Holdings Inc 20200317 0 9.55 9.71 9.55 9.71 15295 9.71 up up correct
BTRSW.US BTRS Holdings Inc 20200317 0 0.76 0.76 0.76 0.76 600 0.76
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20200317 0 1.872 2.02 1.7598 1.77 4406 3.54 down down correct
BUSE.US First Busey Corporation 20200317 0 16.06 17.65 15.5 17.47 289942 16.1899 up up correct
BVXV.US BiondVax Pharmaceuticals Ltd 20200317 0 5.37 6.13 5.37 6.01 26481 6.01 up up correct
BWAY.US BrainsWay Ltd 20200317 0 6.3 6.452 5.85 6.02 28485 6.02 down down correct
BWB.US Bridgewater Bancshares Inc 20200317 0 9.52 10.5 9.18 10.33 162292 10.33 up up correct
BWEN.US Broadwind Inc 20200317 0 1.2 1.45 1.2 1.365 47674 1.365 up down incorrect
BWFG.US Bankwell Financial Group Inc 20200317 0 17 18.8632 17 18 34443 17.1105 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20200317 0 9.08 9.08 9.08 9.08 0 8.1579
BXRX.US Baudax Bio Inc 20200317 0 4.17 5.3 4.17 5.02 285251 5.02 up up correct
BYFC.US Broadway Financial Corporation 20200317 0 1.27 1.45 1.22 1.43 1899 1.43 up up correct
BYND.US Beyond Meat Inc 20200317 0 61.56 65.89 57.76 60.32 5631525 60.32 down up incorrect
BYRN.US Byrna Technologies Inc 20200317 0 2.3735 2.739 1.7 1.7 1836 1.7 down down correct
BYSI.US BeyondSpring Inc 20200317 0 9.69 11.52 9.69 11.52 52426 11.52 up up correct
BZUN.US Baozun Inc 20200317 0 23.56 26.57 22.19 26.28 2859200 26.28 up down incorrect
CAAS.US China Automotive Systems Inc 20200317 0 1.65 1.65 1.52 1.54 39558 1.54 down down correct
CABA.US Cabaletta Bio Inc 20200317 0 7.32 8.2345 6.67 7.31 86132 7.31 down down correct
CAC.US Camden National Corporation 20200317 0 30.74 34.48 30.12 34.45 102309 32.3725 up up correct
CACC.US Credit Acceptance Corporation 20200317 0 332.6 336 290.02 294.19 467312 294.19 down down correct
CADCX.US CADCX 20200317 0 23.48 23.48 23.48 23.48 0 21.3278
CADE.US PA 20200317 0 21.8 22.262 20.52 20.52 74953 18.7169 down down correct
CADEX.US CADEX 20200317 0 23.51 23.51 23.51 23.51 0 21.4607
CADFX.US CION Ares Diversified Credit Fund W 20200317 0 23.58 23.58 23.58 23.58 0 21.4378
CADUX.US CADUX 20200317 0 23.52 23.52 23.52 23.52 0 21.3792
CADWX.US CADWX 20200317 0 23.5 23.5 23.5 23.5 0 21.5832
CAKE.US The Cheesecake Factory Incorporated 20200317 0 17.51 19.08 14.52 18.71 3737563 18.71 up up correct
CALA.US Calithera Biosciences Inc 20200317 0 3.31 3.94 3.15 3.79 742046 3.79 up up correct
CALB.US California BanCorp 20200317 0 11.55 12 11.55 12 14700 12 up up correct
CALM.US Cal 20200317 0 38.89 41.96 38.89 41.43 1499819 41.3927 up up correct
CAMP.US CalAmp Corp 20200317 0 3.9 4.85 3.9 4.81 701124 4.81 up up correct
CAMT.US Camtek Ltd 20200317 0 7.31 7.39 6.96 7.29 162331 7.29 down down correct
CAN.US Canaan Inc 20200317 0 2.86 2.95 2.69 2.81 401245 2.81 down down correct
CAPR.US Capricor Therapeutics Inc 20200317 0 1.08 1.35 1.013 1.17 275582 1.17 up up correct
CAR.US Avis Budget Group Inc 20200317 0 14.33 14.74 12.15 12.15 4292062 12.15 down up incorrect
CARA.US Cara Therapeutics Inc 20200317 0 10.03 11.4 9.91 11.23 691706 11.23 up up correct
CARE.US Carter Bankshares Inc 20200317 0 10 10.48 8.8 10.09 122500 10.09 up up correct
CARG.US CarGurus Inc 20200317 0 17.8 18.86 17.51 18.78 3151373 18.78 up up correct
CARV.US Carver Bancorp Inc 20200317 0 1.502 1.51 1.493 1.51 629 1.51 up up correct
CASA.US Casa Systems Inc 20200317 0 2.24 2.36 2.01 2.35 760597 2.35 up up correct
CASH.US Meta Financial Group Inc 20200317 0 20.17 20.78 18.92 20.12 754619 19.9137 down down correct
CASI.US CASI Pharmaceuticals Inc 20200317 0 1.42 1.76 1.3984 1.73 645542 1.73 up up correct
CASS.US Cass Information Systems Inc 20200317 0 31.31 34.21 30.15 33.51 112983 32.0527 up up correct
CASY.US Casey's General Stores Inc 20200317 0 148.58 165.4 147.47 163.07 613655 161.0002 up up correct
CATB.US Catabasis Pharmaceuticals Inc 20200317 0 3.33 3.58 3.2044 3.28 197332 19.68 down up incorrect
CATC.US Cambridge Bancorp 20200317 0 51.67 56.99 50 56.71 21333 53.6363 up up correct
CATY.US Cathay General Bancorp 20200317 0 20.13 21.4 18.93 21.21 1051453 20.0287 up down incorrect
CBAN.US Colony Bankcorp Inc 20200317 0 11 12.49 11 12.49 24667 11.8704 up up correct
CBAT.US CBAK Energy Technology Inc 20200317 0 0.4305 0.4305 0.3802 0.4115 17834 0.4115 down down correct
CBAY.US CymaBay Therapeutics Inc 20200317 0 1.42 1.435 1.3 1.32 3804169 1.32 down down correct
CBFV.US CB Financial Services Inc 20200317 0 22.0451 22.4922 19.6105 21 16763 19.4511 down down correct
CBIO.US Catalyst Biosciences Inc 20200317 0 3.67 4.03 3.63 3.83 304277 3.83 up up correct
CBLI.US Cleveland BioLabs Inc 20200317 0 2.21 2.22 1.9921 2.05 174830 2.05 down down correct
CBMB.US CBM Bancorp Inc 20200317 0 12.72 13.96 12.7 13.13 117471 11.7417 up down incorrect
CBNK.US Capital Bancorp Inc 20200317 0 7.13 11.86 7.13 11.86 35822 11.8123 up up correct
CBOE.US Cboe Global Markets Inc 20200317 0 84.47 91.6 80.68 88.54 1903919 86.3928 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20200317 0 79.01 79.92 68 69.38 1282080 66.5029 down down correct
CBSH.US Commerce Bancshares Inc 20200317 0 53.78 61.14 53.09 60.93 1520572 53.7669 up up correct
CBTX.US CBTX Inc 20200317 0 20.61 22.78 19.6 22.42 130864 21.6614 up down incorrect
CCAP.US Crescent Capital BDC Inc 20200317 0 11.51 12.415 10.91 10.91 99600 8.9062 down down correct
CCB.US Coastal Financial Corporation 20200317 0 11.945 13.5 11.55 12.5 40392 12.5 up up correct
CCBG.US Capital City Bank Group Inc 20200317 0 18.42 22.32 18.375 22.32 60586 21.3606 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20200317 0 13.32 14.0486 13.0449 13.81 119942 11.9881 up up correct
CCEL.US Cryo 20200317 0 7 7.04 6.9 6.9 2400 6.9 down down correct
CCEP.US Coca 20200317 0 36.08 36.73 32.54 32.96 2396252 31.1838 down down correct
CCLFX.US CCLFX 20200317 0 10.01 10.01 10.01 10.01 0 8.7895
CCLP.US CSI Compressco LP 20200317 0 0.53 0.7 0.51 0.5551 451018 0.5205 up up correct
CCMP.US CMC Materials Inc 20200317 0 94.13 107.09 89.43 103.75 535138 101.0789 up up correct
CCNC.US Code Chain New Continent Limited 20200317 0 0.8605 1.0734 0.8 1.0734 5286 1.0734 up up correct
CCNE.US CNB Financial Corporation 20200317 0 17.56 21.53 17.5006 21.53 159490 20.3658 up up correct
CCOI.US Cogent Communications Holdings Inc 20200317 0 76.62 85.55 75.51 85.25 657175 78.981 up up correct
CCRN.US Cross Country Healthcare Inc 20200317 0 7.95 9.455 7.48 9.41 529175 9.41 up up correct
CCXI.US ChemoCentryx Inc 20200317 0 35.32 36 31.66 35.05 1175463 35.05 down down correct
CDEV.US Centennial Resource Development Inc 20200317 0 0.5229 0.53 0.34 0.341 15800939 0.341 down down correct
CDK.US CDK Global Inc 20200317 0 35.45 36.74 34.02 36.41 1452048 35.5711 up up correct
CDLX.US Cardlytics Inc 20200317 0 44.57 48.34 42 44.42 1432147 44.42 down down correct
CDMO.US Avid Bioservices Inc 20200317 0 3.78 4.11 3.53 4.1 614770 4.1 up up correct
CDNA.US CareDx Inc 20200317 0 16.79 17.46 13.8601 15.32 1703956 15.32 down down correct
CDNS.US Cadence Design Systems Inc 20200317 0 55.88 59.105 53.39 58.94 2719479 58.94 up up correct
CDTX.US Cidara Therapeutics Inc 20200317 0 1.77 1.86 1.62 1.8 207826 1.8 up up correct
CDW.US CDW Corporation 20200317 0 88.68 89.47 84.36 87.28 2124980 85.5963 down down correct
CDXC.US ChromaDex Corporation 20200317 0 2.84 3.38 2.75 3.25 604873 3.25 up up correct
CDXS.US Codexis Inc 20200317 0 9 10.33 8.51 10.29 557328 10.29 up up correct
CDZI.US Cadiz Inc 20200317 0 9.59 10.49 9.52 10.41 200991 10.41 up up correct
CECE.US CECO Environmental Corp 20200317 0 3.77 4.41 3.6496 4.36 261802 4.36 up up correct
CEDAX.US CEDAX 20200317 0 22.17 22.17 22.17 22.17 0 21.1584
CEDIX.US Destra International & Event 20200317 0 22.19 22.19 22.19 22.19 0 20.7144
CEDLX.US CEDLX 20200317 0 22.16 22.16 22.16 22.16 0 21.2171
CEDTX.US CEDTX 20200317 0 22.15 22.15 22.15 22.15 0 21.2589
CELC.US Celcuity Inc 20200317 0 5.68 6.86 5.6 6.86 19594 6.86 up down incorrect
CELH.US Celsius Holdings Inc 20200317 0 3.6 4.441 3.6 4.18 740469 4.18 up up correct
CELU.US Celularity Inc 20200317 0 9.6 9.6 9.57 9.57 903100 9.57 down up incorrect
CEMI.US Chembio Diagnostics Inc 20200317 0 2.49 2.97 2.3742 2.87 303157 2.87 up up correct
CENT.US Central Garden & Pet Company 20200317 0 26.72 29.74 25.54 29.65 167546 29.65 up up correct
CENTA.US Central Garden & Pet Company 20200317 0 25.53 28.14 24.07 28.07 568995 28.07 up up correct
CENX.US Century Aluminum Company 20200317 0 4.1 4.14 3.57 3.68 2539930 3.68 down up incorrect
CERC.US Cerecor Inc 20200317 0 1.91 2.05 1.64 2.05 111104 2.05 up up correct
CERN.US Cerner Corporation 20200317 0 60.98 64.308 57.98 62.37 4572148 60.9703 up down incorrect
CERS.US Cerus Corporation 20200317 0 3.62 3.76 3.31 3.75 3180428 3.75 up up correct
CETX.US Cemtrex Inc 20200317 0 0.8701 0.91 0.66 0.72 980370 0.72 down down correct
CETXP.US Cemtrex Inc 20200317 0 1.46 1.46 1.45 1.46 24561 1.3243
CETXW.US Cemtrex Inc. Series 1 Warrant 20200317 0 0.0154 0.02 0.0154 0.02 10652 0.02 up up correct
CEVA.US CEVA Inc 20200317 0 21.71 24.18 20.86 23.29 247455 23.29 up up correct
CFB.US CrossFirst Bankshares Inc 20200317 0 5.87 6.69 5.87 6.65 361690 6.65 up up correct
CFBK.US CF Bankshares Inc 20200317 0 11.3 11.51 10.5 10.52 15418 10.4258 down down correct
CFFI.US C&F Financial Corporation 20200317 0 32.01 36.3348 32 36 13503 33.7454 up up correct
CFFN.US Capitol Federal Financial Inc 20200317 0 11.11 12.91 10.84 12.86 953332 11.872 up down incorrect
CFMS.US Conformis Inc 20200317 0 0.67 0.7315 0.6095 0.7169 701455 0.7169 up up correct
CFRX.US ContraFect Corporation 20200317 0 5.51 6.63 5.5036 6 151078 6 up up correct
CG.US The Carlyle Group Inc 20200317 0 19.06 19.75 17.6 18.33 2814672 17.4305 down down correct
CGBD.US TCG BDC Inc 20200317 0 7.7 7.708 6.53 6.53 1272407 5.0483 down down correct
CGC.US Canopy Growth Corporation 20200317 0 10.15 10.72 9.53 10.37 6140529 10.37 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20200317 0 21.48 21.48 21.48 21.48 0 19.4829
CGEN.US Compugen Ltd 20200317 0 7.3 7.8 7.04 7.78 1363822 7.78 up up correct
CGNX.US Cognex Corporation 20200317 0 39.3 48.05 38.7636 46.66 2265027 45.1804 up up correct
CGO.US Calamos Global Total Return Fund 20200317 0 7.76 8.64 7.75 8.64 49538 7.4275 up up correct
CGRN.US Capstone Green Energy Corporation 20200317 0 1.39 1.47 1.035 1.2 286953 1.2 down up incorrect
CHCI.US Comstock Holding Companies Inc 20200317 0 1.46 1.46 1.405 1.4407 2573 1.4407 down down correct
CHCO.US City Holding Company 20200317 0 61.16 67.87 57.6136 67.52 132939 63.7055 up up correct
CHDN.US Churchill Downs Incorporated 20200317 0 77 84.97 70 71.74 825436 71.273 down down correct
CHEF.US The Chefs' Warehouse Inc 20200317 0 10.27 10.72 7 7.67 1840601 7.67 down down correct
CHEK.US Check 20200317 0 1.21 1.28 1.05 1.17 185946 1.17 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20200317 0 7.34 7.77 7.31 7.63 676063 6.6266 up up correct
CHKP.US Check Point Software Technologies Ltd 20200317 0 92.71 101.69 91.01 99.84 4341273 99.84 up up correct
CHMG.US Chemung Financial Corporation 20200317 0 24.04 26.22 24 26.22 7693 24.875 up down incorrect
CHNG.US Change Healthcare Inc 20200317 0 9.07 9.15 6.665 7.78 26433273 7.78 down down correct
CHNGU.US Change Healthcare Inc 20200317 0 35.44 40.01 34.2 36.42 115100 33.478 up up correct
CHNR.US China Natural Resources Inc 20200317 0 1 1.24 0.99 0.995 26259 0.995 down down correct
CHPMU.US CHP Merger Corp 20200317 0 9.81 9.9 9.8 9.82 255400 9.82 up up correct
CHRS.US Coherus BioSciences Inc 20200317 0 12.92 13.48 12.2 13.39 2609779 13.39 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20200317 0 62 66.91 58.25 64.6 3415685 62.1404 up up correct
CHSCL.US CHS Inc 20200317 0 25 25 23.61 24.14 146056 21.528 down down correct
CHSCM.US CHS Inc 20200317 0 22.92 22.9899 21.7992 22.12 81156 19.849 down down correct
CHSCN.US CHS Inc 20200317 0 23.82 24.35 22.847 23.25 52752 20.7513 down down correct
CHSCO.US CHS Inc 20200317 0 25.21 25.4338 24.6 25.01 57549 22.1469 down down correct
CHSCP.US CHS Inc 20200317 0 25.51 28 25.51 26.2045 38051 23.3222 up up correct
CHTR.US Charter Communications Inc 20200317 0 397.47 406.63 388.23 393.02 3735998 393.02 down down correct
CHUY.US Chuy's Holdings Inc 20200317 0 11.81 12.82 10.675 11.95 281664 11.95 up up correct
CHW.US Calamos Global Dynamic Income Fund 20200317 0 5.23 5.37 5.1 5.26 428501 4.4729 up up correct
CHX.US ChampionX Corporation 20200317 0 4.49 4.53 3.49 3.67 3423542 3.67 down down correct
CHY.US Calamos Convertible and High Income Fund 20200317 0 7.8 8.18 7.67 8.07 431431 7.009 up up correct
CIDM.US Cinedigm Corp 20200317 0 0.3154 0.42 0.3001 0.38 324548 0.38 up up correct
CIGI.US Colliers International Group Inc 20200317 0 53.55 53.85 46.93 47.4 286659 47.3099 down down correct
CIH.US China Index Holdings Limited 20200317 0 1.86 2.02 1.86 1.87 67109 1.87 up up correct
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20200317 0 0.02 0.02 0.02 0.02 0 0.02
CINF.US Cincinnati Financial Corporation 20200317 0 79.97 85.46 73.11 84.98 1556688 81.0885 up up correct
CIVB.US Civista Bancshares Inc 20200317 0 13.29 15.53 12.62 15.44 77992 14.7407 up down incorrect
CIZN.US Citizens Holding Company 20200317 0 19.5 20 19.18 19.5 1460 17.9657
CJJD.US China Jo 20200317 0 1.55 1.64 1.52 1.62 65220 1.62 up up correct
CKPT.US Checkpoint Therapeutics Inc 20200317 0 1.24 1.48 1.21 1.33 309437 1.33 up up correct
CLAR.US Clarus Corporation 20200317 0 8.7085 10.2547 8.6487 10.1949 177874 10.0938 up up correct
CLBK.US Columbia Financial Inc 20200317 0 12.55 13.41 12.55 13.37 496962 13.37 up up correct
CLBS.US Caladrius Biosciences Inc 20200317 0 1.68 1.68 1.41 1.53 29140 1.53 down up incorrect
CLDB.US Cortland Bancorp 20200317 0 15 15.1 15 15.1 3591 14.3545 up up correct
CLDX.US Celldex Therapeutics Inc 20200317 0 1.63 1.71 1.6 1.69 74320 1.69 up up correct
CLFD.US Clearfield Inc 20200317 0 9.41 10.7 9.075 10.7 47428 10.7 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20200317 0 9.9 9.9 8.9101 9.25 15556 9.25 down down correct
CLIR.US ClearSign Technologies Corporation 20200317 0 0.58 0.58 0.4001 0.4852 67406 0.4852 down down correct
CLLS.US Cellectis S.A 20200317 0 8.71 9.62 8.6 9.09 394158 9.09 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20200317 0 1.36 1.53 1.08 1.09 797983 1.09 down down correct
CLNE.US Clean Energy Fuels Corp 20200317 0 1.44 1.5 1.36 1.5 1781543 1.5 up up correct
CLNN.US Clene Inc 20200317 0 10.3 10.35 10.3 10.3 282358 10.3
CLPS.US CLPS Incorporation 20200317 0 1.93 1.97 1.78 1.78 12057 1.78 down down correct
CLPT.US ClearPoint Neuro Inc 20200317 0 4.1 4.11 3.52 3.69 75500 3.69 down down correct
CLRB.US Cellectar Biosciences Inc 20200317 0 1.51 1.51 1.21 1.22 205509 1.22 down down correct
CLRO.US ClearOne Inc 20200317 0 2.03 2.0793 1.78 1.94 13240 1.94 down down correct
CLSD.US Clearside Biomedical Inc 20200317 0 1.56 1.82 1.2336 1.35 940613 1.35 down down correct
CLSK.US CleanSpark Inc 20200317 0 1.33 1.4323 0.97 1.32 114913 1.32 down down correct
CLSN.US Celsion Corporation 20200317 0 0.81 0.88 0.75 0.7951 292206 0.7951 down up incorrect
CLVS.US Clovis Oncology Inc 20200317 0 4 4.47 3.62 4.08 6693705 4.08 up up correct
CLWT.US Euro Tech Holdings Company Limited 20200317 0 1.224 1.32 1.2 1.2449 58550 0.8037 up down incorrect
CLXT.US Calyxt Inc 20200317 0 2.71 2.95 2.43 2.63 175600 2.63 down down correct
CMBM.US Cambium Networks Corporation 20200317 0 4 4.48 3.9001 4.48 28127 4.48 up up correct
CMCO.US Columbus McKinnon Corporation 20200317 0 23.33 24.44 21.41 23.87 152501 23.6141 up up correct
CMCSA.US Comcast Corporation 20200317 0 36.58 38.35 36.21 38.22 38934898 36.8945 up down incorrect
CMCT.US CIM Commercial Trust Corporation 20200317 0 7.85 8 7.47 7.84 91396 7.4074 down down correct
CME.US CME Group Inc 20200317 0 153.77 168.43 149.9 166.02 3602635 156.4537 up up correct
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20200317 0 9.63 10.28 9.62 10.13 2596900 10.13 up up correct
CMII.US CM Life Sciences II Inc 20200317 0 0.034 0.034 0.034 0.034 0 0.034
CMLS.US Cumulus Media Inc 20200317 0 6.28 6.775 5.56 6.59 92317 6.59 up up correct
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20200317 0 0.1 0.11 0.1 0.11 231 0.11 up up correct
CMMB.US Chemomab Therapeutics Ltd 20200317 0 11.2422 14.56 9.92 11.84 453 11.84 up up correct
CMPR.US Cimpress plc 20200317 0 68.34 72.2 64.88 72 480706 72 up up correct
CMRX.US Chimerix Inc 20200317 0 1.43 1.53 1.3873 1.51 383571 1.51 up down incorrect
CMTL.US Comtech Telecommunications Corp 20200317 0 17.48 17.49 16.31 16.62 351168 16.0361 down down correct
CNBKA.US Century Bancorp Inc 20200317 0 51.62 61.41 51.4 61.41 24728 60.6263 up up correct
CNCE.US Concert Pharmaceuticals Inc 20200317 0 6.31 6.85 6.14 6.6 219259 6.6 up up correct
CNDT.US Conduent Incorporated 20200317 0 2.04 2.18 1.92 2.08 2560709 2.08 up up correct
CNET.US ZW Data Action Technologies Inc 20200317 0 0.6825 0.6825 0.6 0.6199 81313 0.6199 down down correct
CNNB.US Cincinnati Bancorp Inc 20200317 0 8.1 8.1754 8.1 8.1503 2404 8.1503 up up correct
CNOB.US ConnectOne Bancorp Inc 20200317 0 12.93 13.12 11.81 12.85 311658 12.4302 down down correct
CNRLX.US CNRLX 20200317 0 10.9 10.9 10.9 10.9 0 10.9
CNROX.US CNROX 20200317 0 8.95 8.95 8.95 8.95 0 7.4861
CNSL.US Consolidated Communications Holdings Inc 20200317 0 4.28 4.54 4.02 4.29 718790 4.29 up up correct
CNSP.US CNS Pharmaceuticals Inc 20200317 0 1.56 1.875 1.45 1.75 64488 1.75 up up correct
CNTG.US Centogene N.V 20200317 0 15.33 15.94 13.58 15.11 19110 15.11 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20200317 0 268 268 268 268 100 268
CNTY.US Century Casinos Inc 20200317 0 2.11 2.15 1.75 1.83 538061 1.83 down down correct
CNXN.US PC Connection Inc 20200317 0 34.2 35.53 31.38 33.32 186536 32.4476 down down correct
COCP.US Cocrystal Pharma Inc 20200317 0 0.706 0.86 0.66 0.71 3548158 0.71 up down incorrect
CODA.US Coda Octopus Group Inc 20200317 0 5.69 5.7965 5.27 5.52 64753 5.52 down up incorrect
CODX.US Co 20200317 0 13 13 10.25 10.68 18040420 10.68 down down correct
COFS.US ChoiceOne Financial Services Inc 20200317 0 22.99 24 18 18.37 38827 17.3525 down down correct
COGT.US Cogent Biosciences Inc 20200317 0 0.3255 0.428 0.31 0.39 188695 1.56 up up correct
COHR.US Coherent Inc 20200317 0 96.96 102.67 87.41 101.45 436536 101.45 up up correct
COHU.US Cohu Inc 20200317 0 12.17 13.32 11.29 13.32 328030 13.32 up up correct
COKE.US Coca 20200317 0 203.61 216.2 199.97 216.2 91870 214.8559 up up correct
COLB.US Columbia Banking System Inc 20200317 0 25.94 29.27 25.38 29.05 997739 27.3262 up up correct
COLL.US Collegium Pharmaceutical Inc 20200317 0 16 16.42 14.74 16.06 758083 16.06 up up correct
COLM.US Columbia Sportswear Company 20200317 0 60.77 62.55 56.08 60.35 979946 59.7495 down down correct
COMM.US CommScope Holding Company Inc 20200317 0 7.02 7.48 6.41 6.67 6470442 6.4801 down down correct
COMS.US COMSovereign Holding Corp 20200317 0 0.9 0.95 0.8 0.9 5132 2.7
CONE.US CyrusOne Inc 20200317 0 49.33 53.58 47.11 53.25 1760945 50.5467 up up correct
CONN.US Conn's Inc 20200317 0 4.45 4.45 3.7 4.03 2124959 4.03 down down correct
COOP.US Mr. Cooper Group Inc 20200317 0 5.98 6.97 5.62 6.54 1010281 6.54 up up correct
CORE.US Core 20200317 0 22.21 24.75 21.9 24.45 854665 23.9382 up up correct
CORT.US Corcept Therapeutics Incorporated 20200317 0 10.31 10.78 9.71 10.38 2972553 10.38 up up correct
COST.US Costco Wholesale Corporation 20200317 0 289 307.19 286.3 306.99 7170645 295.0091 up up correct
COUP.US Coupa Software Incorporated 20200317 0 111.3 140 110 137.14 4434310 137.14 up up correct
COWN.US Cowen Inc 20200317 0 8.66 8.735 7.2218 8.17 925427 8.0172 down down correct
COWNL.US Cowen Group Inc 20200317 0 20.62 22.68 18.61 20.36 16607 17.9337 down down correct
CPAA.US Conyers Park III Acquisition Corp. Class A Common Stock 20200317 0 10.24 10.415 10.2 10.415 901 10.415 up down incorrect
CPHC.US Canterbury Park Holding Corporation 20200317 0 10.04 10.04 9.01 9.88 9954 9.88 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20200317 0 3.9468 3.9468 3.8 3.8 9619 3.8 down up incorrect
CPLP.US Capital Product Partners L.P 20200317 0 7.01 7.5 6.47 7.05 143869 6.338 up up correct
CPRDX.US CPRDX 20200317 0 10.05 10.05 10.05 10.05 0 9.1522
CPREX.US CPREX 20200317 0 10.06 10.06 10.06 10.06 0 9.1201
CPRT.US Copart Inc 20200317 0 67.59 70.23 64.32 69.53 3226036 69.53 up up correct
CPRX.US Catalyst Pharmaceuticals Inc 20200317 0 2.92 3.35 2.68 2.89 4338014 2.89 down down correct
CPSH.US CPS Technologies Corporation 20200317 0 0.961 1 0.8937 1 57377 1 up up correct
CPSI.US Computer Programs and Systems Inc 20200317 0 20.84 21.79 19.31 21.65 143191 21.4723 up up correct
CPSS.US Consumer Portfolio Services Inc 20200317 0 2.06 2.109 1.5 1.61 31017 1.61 down down correct
CPTAG.US Capitala Finance Corp 20200317 0 18.3 19 18.3 18.3001 8193 16.3838 up up correct
CPTAL.US Capitala Finance Corp 20200317 0 19.36 20.2 18.81 20.11 46660 17.9244 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20200317 0 11 12.07 10.11 12.07 203700 10.4567 up up correct
CRAI.US CRA International Inc 20200317 0 32.37 32.539 28.02 30.43 72209 29.5462 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20200317 0 3.46 4.45 3.29 4.21 1695129 4.21 up up correct
CRDF.US Cardiff Oncology Inc 20200317 0 0.85 0.9257 0.82 0.83 114043 0.83 down down correct
CRDFX.US CRDFX 20200317 0 21.48 21.48 21.48 21.48 0 19.4855
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20200317 0 21.48 21.48 21.48 21.48 0 19.1649
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20200317 0 2.35 2.4 2.03 2.13 40094 2.13 down down correct
CRDLX.US CRDLX 20200317 0 21.47 21.47 21.47 21.47 0 19.4732
CRDTX.US Griffin Inst Access Credit Fund CL A 20200317 0 21.48 21.48 21.48 21.48 0 19.4835
CREDX.US CREDX 20200317 0 8.76 8.76 8.76 8.76 0 8.3757
CREG.US China Recycling Energy Corporation 20200317 0 0.2341 0.2341 0.21 0.2201 23939 2.201 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20200317 0 3.22 3.54 3.1 3.42 392403 3.42 up up correct
CREX.US Creative Realities Inc 20200317 0 1.12 1.12 0.8701 1.0099 22266 1.0099 down down correct
CRIS.US Curis Inc 20200317 0 0.72 0.8288 0.7 0.73 269400 0.73 up down incorrect
CRMD.US CorMedix Inc 20200317 0 2.8 3.2 2.18 3.07 843700 3.07 up up correct
CRMT.US America's Car 20200317 0 65.64 70.354 55 59.45 283922 59.45 down down correct
CRNC.US Cerence Inc 20200317 0 17.05 17.39 15.44 15.77 582131 15.77 down down correct
CRNT.US Ceragon Networks Ltd 20200317 0 1.04 1.18 1 1.18 725398 1.18 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20200317 0 11.85 14.995 10.63 13.28 328799 13.28 up up correct
CRON.US Cronos Group Inc 20200317 0 5.39 6.02 5.07 5.96 7448557 5.96 up up correct
CROX.US Crocs Inc 20200317 0 16.93 17.41 14.01 14.42 2704201 14.42 down down correct
CRSP.US CRISPR Therapeutics AG 20200317 0 35.45 42 32.8001 37 1403894 37 up down incorrect
CRTO.US Criteo S.A 20200317 0 7.69 7.75 6.52 6.76 825850 6.76 down down correct
CRTX.US Cortexyme Inc 20200317 0 31.23 39.34 30.19 36.05 185138 36.05 up up correct
CRUS.US Cirrus Logic Inc 20200317 0 52 56.39 50.55 56.17 1169912 56.17 up up correct
CRVL.US CorVel Corporation 20200317 0 57.11 63.87 55.78 62.98 89005 62.98 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20200317 0 1.75 2.1 1.73 1.9 111422 1.9 up down incorrect
CRWD.US CrowdStrike Holdings Inc 20200317 0 33.93 38.3 31.95 38.01 5664702 38.01 up down incorrect
CRWS.US Crown Crafts Inc 20200317 0 5 5.2 4.55 5.04 23287 4.4023 up up correct
CSBR.US Champions Oncology Inc 20200317 0 5.05 5.29 4.67 5.16 22640 5.16 up up correct
CSCO.US Cisco Systems Inc 20200317 0 34.7 36.25 33.6 35.5 41572398 33.5899 up up correct
CSCW.US Color Star Technology Co. Ltd 20200317 0 1.01 1.15 1 1.0544 121655 1.0544 up up correct
CSGP.US CoStar Group Inc 20200317 0 598.06 611.19 561.66 594.71 448780 59.471 down up incorrect
CSGS.US CSG Systems International Inc 20200317 0 41.35 43.2 39.98 41.98 611344 40.4391 up up correct
CSII.US Cardiovascular Systems Inc 20200317 0 30.73 35.74 29.04 35.14 543242 35.14 up down incorrect
CSIQ.US Canadian Solar Inc 20200317 0 13.56 15.9299 12.99 14.8 1654850 14.8 up up correct
CSPI.US CSP Inc 20200317 0 5.9699 6.25 5.56 6.1537 15699 6.1537 up up correct
CSQ.US Calamos Strategic Total Return Fund 20200317 0 8.97 9.39 8.74 9.28 877774 8.1005 up up correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20200317 0 5.37 6.2318 5.3435 6.07 26009 5.9822 up up correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20200317 0 18.01 19.7793 16.26 18.422 29378 15.525 up up correct
CSTE.US Caesarstone Ltd 20200317 0 8.25 9.09 7.81 9.09 196707 8.7949 up up correct
CSTL.US Castle Biosciences Inc 20200317 0 23.5 29.13 22.84 27.45 133381 27.45 up up correct
CSTR.US Capstar Financial Holdings Inc 20200317 0 10 10.92 9.725 10.29 102889 10.0266 up up correct
CSWC.US Capital Southwest Corporation 20200317 0 11.15 11.15 9.35 9.35 465032 7.6439 down up incorrect
CSWI.US CSW Industrials Inc 20200317 0 62.16 74.61 62.16 71.23 219892 70.5061 up up correct
CSX.US CSX Corporation 20200317 0 49.51 54.93 48.17 54.26 8822066 17.7109 up up correct
CTAS.US Cintas Corporation 20200317 0 206.56 210.65 195.85 209.12 1878243 205.0973 up up correct
CTBI.US Community Trust Bancorp Inc 20200317 0 30.78 33.94 30.02 33.88 76042 31.545 up up correct
CTG.US Computer Task Group Incorporated 20200317 0 4 4 3.605 3.72 42564 3.72 down down correct
CTHR.US Charles & Colvard Ltd 20200317 0 0.6631 0.69 0.6501 0.6889 189904 0.6889 up up correct
CTIB.US Yunhong CTI Ltd 20200317 0 0.885 0.904 0.79 0.79 12247 0.79 down up incorrect
CTIC.US CTI BioPharma Corp 20200317 0 0.72 0.81 0.72 0.77 173497 0.77 up up correct
CTLP.US Cantaloupe Inc 20200317 0 5.22 5.89 5.1 5.5 100378 5.5 up up correct
CTMX.US CytomX Therapeutics Inc 20200317 0 3.71 4.63 3.62 4.61 490432 4.61 up up correct
CTRE.US CareTrust REIT Inc 20200317 0 10.37 11.07 9.62 9.75 1801004 8.8993 down down correct
CTRM.US Castor Maritime Inc 20200317 0 0.74 0.85 0.51 0.6 249844 6 down down correct
CTRN.US Citi Trends Inc 20200317 0 13.99 15 13.5 14.38 267141 14.38 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20200317 0 44.54 50.65 43.6675 50.1 6919521 48.9632 up up correct
CTSO.US Cytosorbents Corporation 20200317 0 4.67 4.7 3.94 4.57 674443 4.57 down down correct
CTXR.US Citius Pharmaceuticals Inc 20200317 0 0.51 0.538 0.4604 0.4805 237950 0.4805 down down correct
CTXRW.US Citius Pharmaceuticals Inc. Warrant 20200317 0 0.28 0.28 0.28 0.28 100 0.28
CTXS.US Citrix Systems Inc 20200317 0 113.76 134.41 113.73 127.46 5231577 124.714 up up correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20200317 0 4.0223 4.1554 3.7365 3.7404 51459 2.5459 down down correct
CUE.US Cue Biopharma Inc 20200317 0 11.94 12.13 10.72 11.41 376899 11.41 down down correct
CUEN.US Cuentas Inc 20200317 0 1.92 1.92 1.9 1.9 85 4.75 down down correct
CULL.US Cullman Bancorp Inc. Common Stock 20200317 0 23 23 23 23 100 23
CURI.US CuriosityStream Inc 20200317 0 9.6 9.6 9.6 9.6 8008 9.6
CUTR.US Cutera Inc 20200317 0 13.35 14.26 11.81 13.87 349101 13.87 up up correct
CVBF.US CVB Financial Corp 20200317 0 17.06 19.47 17.02 19.45 1961951 18.2336 up down incorrect
CVCO.US Cavco Industries Inc 20200317 0 125.39 128.278 114.2306 122.48 111190 122.48 down down correct
CVCY.US Central Valley Community Bancorp 20200317 0 12 14.8 11.67 14.8 50490 14.1314 up up correct
CVET.US Covetrus Inc 20200317 0 6.59 6.85 5.78 6.64 1989226 6.64 up up correct
CVGI.US Commercial Vehicle Group Inc 20200317 0 2.47 2.5522 1.96 2.3 483255 2.3 down down correct
CVGW.US Calavo Growers Inc 20200317 0 53.06 57.51 52.43 56.64 421931 54.2377 up up correct
CVLG.US Covenant Logistics Group Inc 20200317 0 10.61 12.24 10.48 11.79 389867 11.79 up up correct
CVLT.US Commvault Systems Inc 20200317 0 32.43 33.49 29.67 30.41 1601180 30.41 down down correct
CVLY.US Codorus Valley Bancorp Inc 20200317 0 15.97 22.5 15.1 22.5 23918 21.2851 up up correct
CVV.US CVD Equipment Corporation 20200317 0 3.1 3.1 2.6391 2.73 22510 2.73 down down correct
CWBC.US Community West Bancshares 20200317 0 8.11 8.11 7.75 7.75 14245 7.4358 down down correct
CWBR.US CohBar Inc 20200317 0 1.29 1.29 1.151 1.28 48673 1.28 down up incorrect
CWCO.US Consolidated Water Co. Ltd 20200317 0 12.13 16.41 12 16.41 145981 15.6532 up up correct
CWST.US Casella Waste Systems Inc 20200317 0 40.51 47.24 39.86 46.65 838716 46.65 up up correct
CXDC.US China XD Plastics Company Limited 20200317 0 0.72 0.75 0.6301 0.75 227013 0.75 up up correct
CXDO.US Crexendo Inc 20200317 0 3.87 3.87 3.725 3.75 4360 3.75 down down correct
CYAD.US Celyad Oncology SA 20200317 0 5 5.31 4.7 5 26248 5
CYAN.US Cyanotech Corporation 20200317 0 1.91 1.99 1.85 1.9 17888 1.9 down down correct
CYBE.US CyberOptics Corporation 20200317 0 13.2 15.45 13.2 14.59 37078 14.59 up up correct
CYBR.US CyberArk Software Ltd 20200317 0 76.55 83.4 71.23 83.11 843454 83.11 up up correct
CYCC.US Cyclacel Pharmaceuticals Inc 20200317 0 0.3555 0.3828 0.3201 0.37 4883 7.4 up up correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20200317 0 5.67 5.67 5.67 5.67 140 4.8944
CYCN.US Cyclerion Therapeutics Inc 20200317 0 2.53 3 2.51 2.94 349504 2.94 up up correct
CYRN.US Cyren Ltd 20200317 0 0.7998 0.7998 0.64 0.65 39685 0.65 down down correct
CYRX.US Cryoport Inc 20200317 0 13.74 16.02 13.05 15.51 568195 15.51 up up correct
CYTH.US Cyclo Therapeutics Inc 20200317 0 0.12 0.18 0.1099 0.15 1471 15 up up correct
CYTK.US Cytokinetics Incorporated 20200317 0 9.96 10.68 8.73 10.68 1428947 10.68 up up correct
CYTO.US Auris Medical Holding Ltd 20200317 0 0.7523 0.7523 0.65 0.7017 12161 0.7017 down down correct
CZNC.US Citizens & Northern Corporation 20200317 0 17.12 21.75 17 21.75 60984 19.8325 up up correct
CZR.US Caesars Entertainment Inc 20200317 0 14.8 15.64 9.755 10.09 12166060 10.09 down down correct
CZWI.US Citizens Community Bancorp Inc 20200317 0 7.5147 8.16 7.37 7.82 9020 7.6575 up up correct
DAKT.US Daktronics Inc 20200317 0 4.57 5.29 4.53 5.26 354438 5.26 up down incorrect
DALN.US DallasNews Corporation Series A Common Stock 20200317 0 1.73 1.79 1.69 1.72 5112 6.0957 down down correct
DARE.US Daré Bioscience Inc 20200317 0 0.8534 0.8956 0.82 0.825 241519 0.825 down down correct
DBVT.US DBV Technologies S.A 20200317 0 2.54 2.58 2.02 2.33 4686810 2.33 down down correct
DBX.US Dropbox Inc 20200317 0 16.26 16.89 14.8 16.81 5713448 16.81 up up correct
DCOM.US Dime Community Bancshares Inc 20200317 0 12.58 14.15 12.29 14.06 316126 12.6313 up up correct
DCOMP.US Dime Community Bancshares Inc 20200317 0 21.94 22.3 20.189 22.3 9000 20.1461 up up correct
DCPH.US Deciphera Pharmaceuticals Inc 20200317 0 34.07 38.37 33.62 35.65 1209061 35.65 up down incorrect
DCTH.US Delcath Systems Inc 20200317 0 9.1 9.1 9.1 9.1 389 9.1
DDOG.US Datadog Inc 20200317 0 29.53 34.44 29.31 34.12 4476827 34.12 up up correct
DENN.US Denny's Corporation 20200317 0 8.23 8.8646 7.22 7.43 1405709 7.43 down down correct
DFFN.US Diffusion Pharmaceuticals Inc 20200317 0 0.25 0.299 0.25 0.285 910694 0.285 up up correct
DFPHU.US DFP Healthcare Acquisitions Corp 20200317 0 9.65 9.75 9.65 9.7 360313 9.7 up up correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20200317 0 0.2 0.255 0.18 0.2 51600 0.2
DGICA.US Donegal Group Inc 20200317 0 12.28 13.36 12.03 13.3 56301 12.36 up up correct
DGICB.US Donegal Group Inc 20200317 0 11.61 11.61 11.61 11.61 127 10.9265
DGII.US Digi International Inc 20200317 0 9.16 9.52 8.47 9.44 380337 9.44 up up correct
DGLY.US Digital Ally Inc 20200317 0 0.869 0.869 0.8 0.802 79676 0.802 down down correct
DHC.US Diversified Healthcare Trust 20200317 0 2.66 2.75 2.07 2.43 4137889 2.3915 down down correct
DHCNI.US DHCNI 20200317 0 15 15.12 14.1 14.1 103400 12.5414 down down correct
DHCNL.US Diversified Healthcare Trust 20200317 0 17.24 17.82 13.19 13.52 28531 13.2413 down down correct
DHIL.US Diamond Hill Investment Group Inc 20200317 0 93.65 96 92.05 95.85 31909 87.1576 up up correct
DIOD.US Diodes Incorporated 20200317 0 34.69 38.29 33.75 36.31 727064 36.31 up up correct
DISCA.US Discovery Inc 20200317 0 21.16 21.6 19.75 21.51 6560979 21.51 up up correct
DISCB.US Discovery Inc 20200317 0 25.36 25.36 25.36 25.36 287 25.36
DISCK.US Discovery Inc 20200317 0 19.32 19.7 18 19.53 3923448 19.53 up up correct
DISH.US DISH Network Corporation 20200317 0 19.25 23.7 17.97 20.88 5977418 20.88 up up correct
DJCO.US Daily Journal Corporation 20200317 0 205.0001 235.8 204.39 235.8 4046 235.8 up up correct
DKNG.US DraftKings Inc 20200317 0 11.46 13.04 11.2701 12.89 2111183 12.89 up up correct
DLHC.US DLH Holdings Corp 20200317 0 3.95 4.25 3.8 3.81 43632 3.81 down down correct
DLPN.US Dolphin Entertainment Inc 20200317 0 0.42 0.4345 0.35 0.4057 37599 2.0285 down down correct
DLTH.US Duluth Holdings Inc 20200317 0 4.8 4.88 4.41 4.5 374068 4.5 down down correct
DLTR.US Dollar Tree Inc 20200317 0 68.55 77.98 68 76.45 5021610 76.45 up up correct
DMAC.US DiaMedica Therapeutics Inc 20200317 0 3.06 3.17 2.93 3.04 24101 3.04 down up incorrect
DMLP.US Dorchester Minerals L.P 20200317 0 11.23 11.7233 10.75 10.92 102902 9.087 down up incorrect
DMRC.US Digimarc Corporation 20200317 0 10.94 12.37 10.55 11.36 302658 11.36 up up correct
DMTK.US DermTech Inc 20200317 0 10.21 10.77 10.01 10.625 69580 10.625 up up correct
DNLI.US Denali Therapeutics Inc 20200317 0 14.44 16.82 13.63 16.54 887117 16.54 up down incorrect
DOCU.US DocuSign Inc 20200317 0 73.07 75.6317 68.52 70.94 5056813 70.94 down up incorrect
DOGZ.US Dogness (International) Corporation 20200317 0 1.0854 1.0856 1.08 1.0854 7834 1.0854
DOMO.US Domo Inc 20200317 0 10.11 10.92 9.42 10.64 821870 10.64 up up correct
DOOO.US BRP Inc 20200317 0 24.88 24.88 20.89 21.53 316280 21.4239 down down correct
DORM.US Dorman Products Inc 20200317 0 55.49 58.4483 54.52 57.41 386982 57.41 up up correct
DOX.US Amdocs Limited 20200317 0 51.68 52.08 46.83 51.77 1833862 49.9469 up up correct
DOYU.US DouYu International Holdings Limited 20200317 0 7.39 7.94 7.02 7.87 772268 7.87 up up correct
DPRO.US Draganfly Inc. Common Shares 20200317 0 2.1 2.233 1.8515 1.992 17695 1.992 down down correct
DRIO.US DarioHealth Corp 20200317 0 4.7 5.19 4.7 4.75 6212 4.75 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20200317 0 50 50 50 50 0 50
DRNA.US Dicerna Pharmaceuticals Inc 20200317 0 13.57 14.45 13.22 13.56 865502 13.56 down down correct
DRRX.US DURECT Corporation 20200317 0 1.19 1.255 1.07 1.13 1581573 1.13 down down correct
DRTT.US DIRTT Environmental Solutions Ltd 20200317 0 0.9966 1 0.8398 0.9158 236390 0.9158 down down correct
DSGX.US The Descartes Systems Group Inc 20200317 0 31.37 32.72 29.24 32.23 238001 32.23 up up correct
DSKE.US Daseke Inc 20200317 0 1.9 1.9 1.65 1.68 526579 1.68 down down correct
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20200317 0 0.0626 0.092 0.061 0.0879 78300 0.0879 up down incorrect
DSPG.US DSP Group Inc 20200317 0 11.73 12.2 11.37 11.63 276700 11.63 down down correct
DSWL.US Deswell Industries Inc 20200317 0 2.619 2.66 2.6 2.65 3840 2.38 up up correct
DTEA.US DAVIDsTEA Inc 20200317 0 0.4644 0.4644 0.315 0.3999 381810 0.3999 down up incorrect
DTIL.US Precision BioSciences Inc 20200317 0 5.18 6 4.99 5.82 498908 5.82 up up correct
DTSS.US Datasea Inc 20200317 0 1.86 2.2 1.86 1.86 4373 1.86
DTST.US Data Storage Corporation 20200317 0 0.12 0.125 0.12 0.125 5056 0.125 up up correct
DUO.US Fangdd Network Group Ltd 20200317 0 10.18 10.18 9.81 10.18 2301 10.18
DUOT.US Duos Technologies Group Inc 20200317 0 4.1192 4.2983 4.1192 4.2 1746 4.2 up up correct
DVAX.US Dynavax Technologies Corporation 20200317 0 2.34 2.8629 2.3 2.6 2284034 2.6 up up correct
DWSN.US Dawson Geophysical Company 20200317 0 1.17 1.38 1.06 1.21 47679 1.21 up up correct
DXCM.US DexCom Inc 20200317 0 205.25 207.21 182.07 198.74 2553194 198.74 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20200317 0 0.37 0.45 0.28 0.2901 122879 0.2901 down down correct
DXPE.US DXP Enterprises Inc 20200317 0 12.62 13.915 10.64 13.34 178502 13.34 up up correct
DXYN.US The Dixie Group Inc 20200317 0 0.94 1.05 0.89 0.9769 43029 0.9769 up down incorrect
DYAI.US Dyadic International Inc 20200317 0 3.36 3.67 3.12 3.21 208671 3.21 down down correct
DYNT.US Dynatronics Corporation 20200317 0 1.02 1.08 0.8503 1.05 493301 1.05 up up correct
DZSI.US DZS Inc 20200317 0 3.95 5.62 3.81 4.97 169699 4.97 up up correct
EA.US Electronic Arts Inc 20200317 0 91.6 98.2 87.11 95.41 6370149 94.8118 up up correct
EAST.US Eastside Distilling Inc 20200317 0 1.5278 1.55 1.42 1.55 18847 1.55 up down incorrect
EBAY.US eBay Inc 20200317 0 32.76 33.94 32.32 33.28 14020420 32.5959 up up correct
EBAYL.US eBay Inc. NT 56 20200317 0 24.67 25.193 24.67 24.9 174437 23.4932 up up correct
EBIX.US Ebix Inc 20200317 0 14.13 14.4 12.1 13.76 1368389 13.495 down down correct
EBMT.US Eagle Bancorp Montana Inc 20200317 0 13.57 14.26 13.5 13.61 36327 13.1229 up up correct
EBSB.US Meridian Bancorp Inc 20200317 0 11.79 12.86 11.11 12.85 302196 12.334 up up correct
EBTC.US Enterprise Bancorp Inc 20200317 0 24.5651 29 24.14 28.22 23700 26.9621 up up correct
ECHO.US Echo Global Logistics Inc 20200317 0 15.1 17.79 14.64 16.7 358757 16.7 up up correct
ECOL.US US Ecology Inc 20200317 0 29.12 30.199 27.51 29.34 648286 29.34 up up correct
ECOLW.US US Ecology Inc 20200317 0 5 5.28 4.9 5.15 79689 5.15 up up correct
ECOR.US electroCore Inc 20200317 0 0.4953 0.5513 0.49 0.5 172068 0.5 up up correct
ECPG.US Encore Capital Group Inc 20200317 0 35.3 35.3 30.4 30.55 1246009 30.55 down down correct
EDAP.US EDAP TMS S.A 20200317 0 2.2 2.25 1.8 1.88 152414 1.88 down down correct
EDIT.US Editas Medicine Inc 20200317 0 15.49 17.2262 14.1 16.78 1642534 16.78 up up correct
EDRY.US EuroDry Ltd 20200317 0 4.88 5.098 4.88 5.098 1564 5.098 up up correct
EDSA.US Edesa Biotech Inc 20200317 0 1.73 1.92 1.72 1.76 39031 1.76 up down incorrect
EDUC.US Educational Development Corporation 20200317 0 3.95 4.12 3.89 3.89 10358 3.6906 down down correct
EEFT.US Euronet Worldwide Inc 20200317 0 83.44 87.8 76.19 80.94 1021812 80.94 down down correct
EFOI.US Energy Focus Inc 20200317 0 0.3 0.3696 0.3 0.35 89116 1.75 up up correct
EFSC.US Enterprise Financial Services Corp 20200317 0 26.45 30.05 25.72 30.05 177617 29.0661 up down incorrect
EGAN.US eGain Corporation 20200317 0 4.98 5.45 4.85 5.39 243525 5.39 up up correct
EGBN.US Eagle Bancorp Inc 20200317 0 26.19 28 24.32 27.95 342056 26.7295 up down incorrect
EGLE.US Eagle Bulk Shipping Inc 20200317 0 1.73 1.9759 1.59 1.93 586048 12.834 up down incorrect
EGLX.US Enthusiast Gaming Holdings Inc 20200317 0 1.03 1.185 0.965 1 15095 1 down up incorrect
EGRX.US Eagle Pharmaceuticals Inc 20200317 0 38.52 40.66 35.42 38.3 368093 38.3 down down correct
EH.US EHang Holdings Limited 20200317 0 9.95 10.81 9.7 10.1 18648 10.1 up down incorrect
EHTH.US eHealth Inc 20200317 0 101.76 109.81 87.207 109.06 871609 109.06 up up correct
EIGR.US Eiger BioPharmaceuticals Inc 20200317 0 4.91 5.52 4.8 5.38 497968 5.38 up up correct
EIOAX.US EIOAX 20200317 0 9.53 9.53 9.53 9.53 0 9.3418
EIOMX.US EIOMX 20200317 0 9.46 9.46 9.46 9.46 0 9.2269
EKSO.US Ekso Bionics Holdings Inc 20200317 0 0.2 0.2074 0.181 0.1962 34197 2.943 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20200317 0 0.4705 0.4705 0.2601 0.323 4916 5.814 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20200317 0 2.06 2.6696 2.06 2.63 145442 2.63 up up correct
ELSE.US Electro 20200317 0 3.1 3.1 3.1 3.1 354 3.1
ELTK.US Eltek Ltd 20200317 0 2.6 2.6 2.28 2.54 31085 2.54 down up incorrect
EMCF.US Emclaire Financial Corp 20200317 0 21.45 24.0659 21.45 23.06 3109 21.2297 up up correct
EMKR.US EMCORE Corporation 20200317 0 1.8 1.9801 1.8 1.91 68013 1.91 up up correct
EML.US The Eastern Company 20200317 0 21.45 23.16 21.45 23 17473 22.2501 up up correct
ENDP.US Endo International plc 20200317 0 2.77 3 2.5 2.69 8983814 2.69 down down correct
ENG.US ENGlobal Corporation 20200317 0 0.69 0.69 0.5737 0.65 52679 0.65 down down correct
ENLV.US Enlivex Therapeutics Ltd 20200317 0 5.48 5.48 4.95 5.26 92425 5.26 down down correct
ENOB.US Enochian Biosciences Inc 20200317 0 2.1 2.36 2.1 2.36 87167 2.36 up up correct
ENPH.US Enphase Energy Inc 20200317 0 28.07 31.6499 26 29.28 6855191 29.28 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20200317 0 10.29 10.4301 10.13 10.13 255995 10.13 down down correct
ENSG.US The Ensign Group Inc 20200317 0 25.76 30.44 24.885 27.85 1199250 27.6772 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20200317 0 42.93 44.31 38.4 43.94 507595 43.94 up down incorrect
ENTG.US Entegris Inc 20200317 0 42.69 45.068 39.07 44.5 1922808 44.2154 up up correct
ENTX.US Entera Bio Ltd 20200317 0 2.21 2.21 1.8155 2.04 10736 2.04 down up incorrect
ENTXW.US Entera Bio Ltd. WT EXP 062723 20200317 0 0.25 0.3788 0.25 0.3788 625 0.3788 up up correct
ENVB.US Enveric Biosciences Inc 20200317 0 0.85 0.91 0.781 0.7904 15772 3.1616 down up incorrect
EOLS.US Evolus Inc 20200317 0 3.58 4.21 3.115 4.07 940114 4.07 up up correct
EPAY.US Bottomline Technologies (de) Inc 20200317 0 29.43 31.98 27.82 31.92 350674 31.92 up up correct
EPIX.US ESSA Pharma Inc 20200317 0 3.99 4.104 3.63 3.74 30996 3.74 down down correct
EPSN.US Epsilon Energy Ltd 20200317 0 2.7009 2.7009 2.7009 2.7009 371 2.7009
EPZM.US Epizyme Inc 20200317 0 15.19 18 14.75 17.88 1331860 17.88 up down incorrect
EQ.US Equillium Inc 20200317 0 2.703 3.68 2.63 3.25 33122 3.25 up up correct
EQBK.US Equity Bancshares Inc 20200317 0 16.24 16.945 15.605 16.87 106030 16.8307 up down incorrect
EQIX.US Equinix Inc. (REIT) 20200317 0 558.62 598.23 554.72 575.18 1215502 560.1753 up up correct
EQOS.US Diginex Limited 20200317 0 9.8 9.8 9.7 9.7 877 9.7 down up incorrect
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20200317 0 6.7 6.95 6.545 6.86 7639304 6.6146 up up correct
ERIE.US Erie Indemnity Company 20200317 0 149.11 176.145 144.0221 172.45 150577 165.1007 up up correct
ERII.US Energy Recovery Inc 20200317 0 6.97 7.76 6.82 7.73 459659 7.73 up up correct
ERYP.US ERYTECH Pharma S.A 20200317 0 4.25 4.25 3.85 3.85 1228 3.85 down down correct
ESBK.US Elmira Savings Bank 20200317 0 14.84 14.84 14.02 14.02 3095 12.9798 down down correct
ESCA.US Escalade Incorporated 20200317 0 6.71 7.3 6.16 7.3 40084 6.919 up up correct
ESEA.US Euroseas Ltd 20200317 0 2.05 2.43 1.8188 2.1416 30611 2.1416 up up correct
ESGR.US Enstar Group Limited 20200317 0 139.16 148.5056 134.65 145.19 108299 145.19 up up correct
ESGRO.US Enstar Group Limited 20200317 0 23.5 23.5 22.5 22.5084 35415 20.0804 down up incorrect
ESGRP.US Enstar Group Limited 20200317 0 22.06 22.105 20.85 20.87 52688 18.6874 down down correct
ESLT.US Elbit Systems Ltd 20200317 0 117.85 121.97 117.01 121.97 50614 118.9559 up up correct
ESPR.US Esperion Therapeutics Inc 20200317 0 28.36 31.47 27.46 30.94 1487597 30.94 up up correct
ESQ.US Esquire Financial Holdings Inc 20200317 0 14.7 19.46 14.48 19.46 37122 19.46 up up correct
ESSA.US ESSA Bancorp Inc 20200317 0 10.5 14.89 10.5 14.6 35933 13.8625 up up correct
ESSCU.US East Stone Acquisition Corporation 20200317 0 9.78 9.79 9.6 9.61 58735 9.61 down up incorrect
ESTA.US Establishment Labs Holdings Inc 20200317 0 12.74 14.84 12.12 14.58 183410 14.58 up up correct
ESXB.US Community Bankers Trust Corporation 20200317 0 5.7 6.02 5.34 5.5 116451 5.2043 down down correct
ET.US PE 20200317 0 14.56 14.8 13.36 13.52 99593 12.0751 down down correct
ETNB.US 89bio Inc 20200317 0 17.72 21.3 16.3 17.1 72969 17.1 down up incorrect
ETON.US Eton Pharmaceuticals Inc 20200317 0 3.29 3.6 3.1661 3.195 162476 3.195 down up incorrect
ETSY.US Etsy Inc 20200317 0 42.28 43.14 38.9 42.12 3308658 42.12 down down correct
ETTX.US Entasis Therapeutics Holdings Inc 20200317 0 2.11 2.14 1.99 2.02 17023 2.02 down down correct
EVBG.US Everbridge Inc 20200317 0 108.5 117.61 101.02 116.56 1248575 116.56 up up correct
EVER.US EverQuote Inc 20200317 0 29.57 33.04 26.01 32.99 562400 32.99 up up correct
EVFM.US Evofem Biosciences Inc 20200317 0 3.56 4.09 3.52 4.06 235282 4.06 up up correct
EVGN.US Evogene Ltd 20200317 0 0.7802 0.85 0.7554 0.83 36153 0.83 up up correct
EVLO.US Evelo Biosciences Inc 20200317 0 3.28 3.6279 3.1871 3.55 74166 3.55 up down incorrect
EVOK.US Evoke Pharma Inc 20200317 0 0.88 0.99 0.88 0.9218 83168 0.9218 up up correct
EVOL.US Evolving Systems Inc 20200317 0 0.691 0.82 0.66 0.68 39106 0.68 down down correct
EVOP.US EVO Payments Inc 20200317 0 16.42 16.52 14.42 15.95 972859 15.95 down down correct
EWBC.US East West Bancorp Inc 20200317 0 30.17 33.66 30.17 33.43 3364366 32.0675 up down incorrect
EXAS.US Exact Sciences Corporation 20200317 0 43.15 47.77 38.37 42.47 4461903 42.47 down down correct
EXC.US Exelon Corporation 20200317 0 31.28 36.25 29.42 36 13613677 33.7918 up up correct
EXEL.US Exelixis Inc 20200317 0 15.01 15.1 13.67 14.76 5004055 14.76 down up incorrect
EXLS.US ExlService Holdings Inc 20200317 0 47.1 52.55 44.78 52.53 483144 52.53 up down incorrect
EXPD.US Expeditors International of Washington Inc 20200317 0 60.19 62.23 58 61.77 3161924 60.4263 up up correct
EXPE.US Expedia Group Inc 20200317 0 54.265 57.99 49.63 54.12 7689166 54.12 down down correct
EXPI.US eXp World Holdings Inc 20200317 0 8.88 9.625 8.57 9.5 328848 4.7419 up up correct
EXPO.US Exponent Inc 20200317 0 62.52 66.98 59.515 66.38 749717 65.3895 up up correct
EXTR.US Extreme Networks Inc 20200317 0 2.74 2.8 2.06 2.1 2900117 2.1 down up incorrect
EYE.US National Vision Holdings Inc 20200317 0 23.65 25.865 19.31 20.53 2235686 20.53 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20200317 0 3.61 4.01 3.61 3.8 37632 3.8 up up correct
EYEN.US Eyenovia Inc 20200317 0 2.2363 2.4 2.05 2.12 48014 2.12 down down correct
EYES.US Second Sight Medical Products Inc 20200317 0 2.67 3.02 2.55 3 38712 3 up up correct
EYESW.US Second Sight Medical Products Inc. Warrants 20200317 0 0.749 0.749 0.749 0.749 100 0.749
EYPT.US EyePoint Pharmaceuticals Inc 20200317 0 0.95 1.09 0.93 1.09 602713 10.9 up up correct
EZPW.US EZCORP Inc 20200317 0 3.72 4 3.51 3.99 850849 3.99 up up correct
FAMI.US Farmmi Inc 20200317 0 0.47 0.5 0.45 0.4812 54467 0.4812 up up correct
FANG.US Diamondback Energy Inc 20200317 0 23.68 24 19.92 20.23 6335410 19.2412 down down correct
FANH.US Fanhua Inc 20200317 0 17.31 19.6 16.43 19.41 711482 17.2043 up up correct
FARM.US Farmer Bros. Co 20200317 0 7.45 8.16 7.364 7.82 106950 7.82 up up correct
FARO.US FARO Technologies Inc 20200317 0 42.53 43.26 39.965 42.76 219909 42.76 up up correct
FAST.US Fastenal Company 20200317 0 32.38 35.13 32.035 34.51 8386559 32.9054 up up correct
FAT.US FAT Brands Inc 20200317 0 2.4 2.4 1.802 2.38 11684 2.2713 down down correct
FATE.US Fate Therapeutics Inc 20200317 0 17.77 23.64 16.81 22.2 2263522 22.2 up up correct
FB.US Meta Platforms Inc. 20200317 0 150.74 153.94 140 149.42 34255602 149.42 down up incorrect
FBIO.US Fortress Biotech Inc 20200317 0 1.19 1.39 1.09 1.38 547031 1.38 up up correct
FBIOP.US Fortress Biotech Inc 20200317 0 14.1 15.67 14.1 15.3293 11473 12.6886 up up correct
FBIZ.US First Business Financial Services Inc 20200317 0 15.09 16.0361 15.02 15.53 39225 14.6552 up up correct
FBMS.US The First Bancshares Inc 20200317 0 19.38 19.5 18.51 19.1 119224 18.5293 down down correct
FBNC.US First Bancorp 20200317 0 23.19 25.15 22 25.06 172078 23.9681 up up correct
FBRX.US Forte Biosciences Inc 20200317 0 1.6 1.86 1.31 1.65 67388 24.75 up up correct
FCAP.US First Capital Inc 20200317 0 52.32 57.5 50.51 57.34 10545 55.3965 up up correct
FCBC.US First Community Bankshares Inc 20200317 0 19.99 22.11 19.39 21.9 87122 20.3513 up down incorrect
FCCO.US First Community Corporation 20200317 0 15.44 15.44 15.01 15.26 4074 14.5116 down down correct
FCCY.US 1st Constitution Bancorp 20200317 0 11.55 13.35 11.53 12.32 29914 11.8386 up up correct
FCEL.US FuelCell Energy Inc 20200317 0 1.25 1.49 1.15 1.49 19956961 1.49 up up correct
FCFS.US FirstCash Inc 20200317 0 72.4 76.41 69.435 76.41 512826 74.281 up up correct
FCNCA.US First Citizens BancShares Inc 20200317 0 309.88 329.26 304.35 324.03 69524 322.3505 up down incorrect
FCNCP.US First Citizens BancShares Inc 20200317 0 21.93 22.65 20.01 21 196200 19.4691 down down correct
FCRD.US First Eagle Alternative Capital BDC Inc 20200317 0 2.61 2.99 2.61 2.67 473700 2.0106 up up correct
FCREX.US FCREX 20200317 0 11.12 11.12 11.12 11.12 0 9.9247
FCRIX.US FCRIX 20200317 0 11.15 11.15 11.15 11.15 0 9.898
FCRUX.US FCRUX 20200317 0 11.12 11.12 11.12 11.12 0 11.12
FDBC.US Fidelity D & D Bancorp Inc 20200317 0 45.29 51.9 42.504 51.9 8941 49.7737 up up correct
FDUS.US Fidus Investment Corporation 20200317 0 8.51 8.52 7 7.19 496102 6.034 down down correct
FDUSG.US FDUSG 20200317 0 21.25 22.4 20.764 20.878 5400 18.931 down up incorrect
FDUSZ.US Fidus Investment Corporation 20200317 0 22 22 20.3 21.99 8300 19.7886 down down correct
FEIM.US Frequency Electronics Inc 20200317 0 7 7.4 6.01 6.9 8164 6.9 down down correct
FELE.US Franklin Electric Co. Inc 20200317 0 45.11 53.24 43.87 53.01 366411 52.1177 up up correct
FENC.US Fennec Pharmaceuticals Inc 20200317 0 5.5 5.63 4.9696 5.32 71438 5.32 down down correct
FEYE.US Mandiant Inc 20200317 0 8.21 9.3 7.54 9.1 7740559 9.1 up down incorrect
FFBC.US First Financial Bancorp 20200317 0 14.27 15.95 13.33 15.79 705909 14.5009 up up correct
FFBW.US FFBW Inc 20200317 0 8.4667 8.4667 8.342 8.36 3183 8.36 down down correct
FFHL.US Fuwei Films (Holdings) Co. Ltd 20200317 0 2.1 2.145 1.81 1.81 5318 1.81 down down correct
FFIC.US Flushing Financial Corporation 20200317 0 13.6 14.47 12.17 14.07 180672 12.9449 up up correct
FFIN.US First Financial Bankshares Inc 20200317 0 24.59 26.45 23.74 26.36 1276359 25.7242 up up correct
FFIV.US F5 Networks Inc 20200317 0 97.34 97.58 87.16 93.13 1267510 93.13 down down correct
FFNW.US First Financial Northwest Inc 20200317 0 9.96 10.81 9.8 10.81 29781 10.1925 up down incorrect
FFWM.US First Foundation Inc 20200317 0 10.67 11.31 9.4 11.25 366496 10.931 up up correct
FGBI.US First Guaranty Bancshares Inc 20200317 0 15.72 17.65 15.4 17.65 16455 14.8468 up up correct
FGEN.US FibroGen Inc 20200317 0 24.44 26.9898 24.44 26.41 1395544 26.41 up up correct
FGF.US FG Financial Group Inc 20200317 0 4.75 4.75 4.21 4.75 475382 4.75
FGFPP.US FG Financial Group Inc 20200317 0 24.88 25.099 24 24.25 1900 21.0486 down down correct
FHB.US First Hawaiian Inc 20200317 0 18.26 19.73 17.99 19.69 1583566 18.1437 up up correct
FIBK.US First Interstate BancSystem Inc 20200317 0 26.55 30.44 25.8 30.32 481895 28.2291 up up correct
FINW.US FinWise Bancorp Common Stock 20200317 0 132.09 132.09 132.09 132.09 1 132.09
FISI.US Financial Institutions Inc 20200317 0 16.56 18.83 16.18 18.4 85885 16.8307 up up correct
FISV.US Fiserv Inc 20200317 0 88.45 91.17 83.91 90.89 8093485 90.89 up up correct
FITB.US Fifth Third Bancorp 20200317 0 14.21 14.69 13.045 13.95 12165690 12.9516 down down correct
FITBI.US Fifth Third Bancorp 20200317 0 23 23.96 21.9912 22.16 70173 19.9201 down down correct
FITBO.US Fifth Third Bancorp 20200317 0 18.969 19.513 18.625 18.86 107300 17.2838 down down correct
FITBP.US Fifth Third Bancorp 20200317 0 22.13 23.22 22.1 22.53 37700 20.3318 up up correct
FIVE.US Five Below Inc 20200317 0 58.9 67.24 56.02 64.22 2951062 64.22 up down incorrect
FIVN.US Five9 Inc 20200317 0 57.02 66.27 57.02 65.46 1574627 65.46 up up correct
FIXX.US Homology Medicines Inc 20200317 0 13.01 14.23 12.41 13.22 408596 13.22 up up correct
FIZZ.US National Beverage Corp 20200317 0 40.08 42.04 38.5 39.81 928350 17.6099 down down correct
FKWL.US Franklin Wireless Corp 20200317 0 3.52 3.7 3.52 3.62 19705 3.62 up up correct
FLDM.US Fluidigm Corporation 20200317 0 2.45 2.61 2.18 2.28 564357 2.28 down down correct
FLEX.US Flex Ltd 20200317 0 6.68 7.05 5.9 6.58 11365480 6.58 down down correct
FLGT.US Fulgent Genetics Inc 20200317 0 9.06 10.9 7.55 8.57 1146199 8.57 down down correct
FLIC.US The First of Long Island Corporation 20200317 0 14.44 16.3 13.9 16.24 113189 15.2715 up up correct
FLL.US Full House Resorts Inc 20200317 0 0.9 0.9 0.685 0.7 368515 0.7 down down correct
FLMN.US Falcon Minerals Corporation 20200317 0 2.34 2.7 2.29 2.55 367587 2.1915 up up correct
FLMNW.US Falcon Minerals Corporation WT EXP 072122 20200317 0 0.15 0.15 0.1119 0.1119 4109 0.1119 down down correct
FLNT.US Fluent Inc 20200317 0 1.12 1.3 1.04 1.28 621210 1.28 up up correct
FLWS.US 1 20200317 0 14.31 15.12 13.66 14.06 898973 14.06 down down correct
FLXN.US Flexion Therapeutics Inc 20200317 0 7 7.46 5.65 7.2 2041823 7.2 up up correct
FLXS.US Flexsteel Industries Inc 20200317 0 11.2 11.98 10.32 11.9 47333 11.3355 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20200317 0 21.555 26.01 21.52 26.01 28847 24.5306 up down incorrect
FMBH.US First Mid Bancshares Inc 20200317 0 21.45 24.12 20.75 24.12 82612 22.9663 up up correct
FMBI.US First Midwest Bancorp Inc 20200317 0 13.64 14.25 12.47 14.19 1342120 13.1952 up up correct
FMNB.US Farmers National Banc Corp 20200317 0 11.44 13.31 11.26 13.23 183484 12.5261 up up correct
FNCB.US FNCB Bancorp Inc 20200317 0 5.7 7.18 5.1011 7.05 51579 6.6364 up up correct
FNHC.US FedNat Holding Company 20200317 0 11.03 11.86 10.745 11.77 157019 11.4114 up up correct
FNKO.US Funko Inc 20200317 0 4.41 4.84 4.09 4.52 742621 4.52 up up correct
FNLC.US The First Bancorp Inc 20200317 0 18.31 24.05 18.26 24.05 32682 22.0587 up down incorrect
FNWB.US First Northwest Bancorp 20200317 0 10.28 11.5 10.23 11.5 46466 11.1877 up up correct
FNWD.US Finward Bancorp Common Stock 20200317 0 37 37 36.25 37 500 34.8539
FOCS.US Focus Financial Partners Inc 20200317 0 16.28 16.97 14.77 15.88 801117 15.88 down down correct
FOLD.US Amicus Therapeutics Inc 20200317 0 6.91 8.58 6.67 8.53 7218040 8.53 up down incorrect
FONR.US FONAR Corporation 20200317 0 11.22 13 11.09 12.01 54943 12.01 up up correct
FORD.US Forward Industries Inc 20200317 0 1.03 1.03 0.97 1.03 61588 1.03
FORM.US FormFactor Inc 20200317 0 17.43 20.27 16.58 20.06 1065982 20.06 up up correct
FORR.US Forrester Research Inc 20200317 0 27.08 30.83 25.88 30.56 91490 30.56 up up correct
FORTY.US Formula Systems (1985) Ltd 20200317 0 38.12 38.12 38.12 38.12 659 37.335
FOSL.US Fossil Group Inc 20200317 0 3.62 3.6747 2.9 3.15 2767106 3.15 down down correct
FOX.US Fox Corporation 20200317 0 23.5 24.44 22.17 23.79 3156972 23.2935 up up correct
FOXA.US Fox Corporation 20200317 0 24.37 25.58 22.92 25.14 7751245 24.6364 up down incorrect
FOXF.US Fox Factory Holding Corp 20200317 0 46.84 52.53 44.885 50.96 484035 50.96 up up correct
FPAY.US FlexShopper Inc 20200317 0 1.37 1.48 1.204 1.34 234658 1.34 down down correct
FRAF.US Franklin Financial Services Corporation 20200317 0 20.27 24.69 20.27 24.69 13448 22.8953 up up correct
FRBA.US First Bank 20200317 0 6.65 8.83 6.65 8.83 67238 8.6249 up up correct
FRBK.US Republic First Bancorp Inc 20200317 0 2.37 2.42 2.27 2.37 293765 2.37
FREE.US Whole Earth Brands Inc 20200317 0 9.9 10.01 9.8 9.8 7734 9.8 down up incorrect
FREQ.US Frequency Therapeutics Inc 20200317 0 16.52 20.24 16.2625 20.24 167098 20.24 up up correct
FRG.US Franchise Group Inc 20200317 0 14.48 14.51 12 12.48 138700 11.3496 down down correct
FRGI.US Fiesta Restaurant Group Inc 20200317 0 3.82 4.05 3.61 3.81 635605 3.81 down down correct
FRHC.US Freedom Holding Corp 20200317 0 13.3 13.43 12.9 13.17 225538 13.17 down down correct
FRME.US First Merchants Corporation 20200317 0 26.25 29.24 25.71 29.24 483639 27.7186 up up correct
FROPX.US FROPX 20200317 0 16.72 16.72 16.72 16.72 0 13.8673
FRPH.US FRP Holdings Inc 20200317 0 31.44 34.47 31.44 34.47 36418 34.47 up up correct
FRPT.US Freshpet Inc 20200317 0 44.89 52.97 43.02 52.29 956563 52.29 up down incorrect
FRST.US Primis Financial Corp 20200317 0 9.73 10.4 9.33 10.38 117154 9.7799 up down incorrect
FRSX.US Foresight Autonomous Holdings Ltd 20200317 0 0.5195 0.5396 0.5172 0.5258 17804 0.5258 up up correct
FRTA.US Forterra Inc 20200317 0 6.21 6.735 5.19 5.21 660654 5.21 down down correct
FSBW.US FS Bancorp Inc 20200317 0 31.82 35.92 30.715 35.86 32352 17.4005 up up correct
FSEA.US First Seacoast Bancorp 20200317 0 7.26 7.26 7.26 7.26 331 7.26
FSFG.US First Savings Financial Group Inc 20200317 0 46.74 46.74 46.74 46.74 173 15.1743
FSLR.US First Solar Inc 20200317 0 32.2 34.9 29.5707 32.26 3515959 32.26 up up correct
FSTR.US L.B. Foster Company 20200317 0 9.55 10.61 8.12 10.61 59650 10.61 up down incorrect
FSTX.US F 20200317 0 0.8322 0.9998 0.82 0.893 194670 3.572 up up correct
FSV.US FirstService Corporation 20200317 0 81.65 84.98 78.6 79.59 112539 78.8308 down down correct
FTDR.US Frontdoor Inc 20200317 0 37.16 38.04 34.51 35.02 1404231 35.02 down down correct
FTEK.US Fuel Tech Inc 20200317 0 0.5499 0.5987 0.4 0.43 95085 0.43 down down correct
FTFT.US Future FinTech Group Inc 20200317 0 0.7601 0.7639 0.74 0.76 45669 0.76 down down correct
FTNT.US Fortinet Inc 20200317 0 77.09 79.91 75.06 78.02 3619905 78.02 up up correct
FULC.US Fulcrum Therapeutics Inc 20200317 0 10.74 11.65 10.5 11.65 71809 11.65 up up correct
FULT.US Fulton Financial Corporation 20200317 0 11.95 13.76 11.9 13.72 2718757 12.6426 up up correct
FUNC.US First United Corporation 20200317 0 13.4 16.3681 13.4 13.62 13323 12.7725 up up correct
FUND.US Sprott Focus Trust Inc 20200317 0 4.71 4.8194 4.6 4.81 48919 4.115 up down incorrect
FUSB.US First US Bancshares Inc 20200317 0 7.45 7.56 7.45 7.45 5586 7.2792
FUTU.US Futu Holdings Limited 20200317 0 10.9 11.53 10.61 11.36 231340 11.36 up up correct
FUV.US Arcimoto Inc 20200317 0 1.1 1.17 1.05 1.12 139394 1.12 up down incorrect
FVCB.US FVCBankcorp Inc 20200317 0 10.73 14.4 10.26 14.4 49185 14.4 up up correct
FVE.US Five Star Senior Living Inc 20200317 0 2.84 2.85 2.6 2.73 146347 2.73 down down correct
FWBI.US First Wave BioPharma Inc 20200317 0 0.525 0.58 0.5 0.57 210234 0.57 up up correct
FWONA.US Formula One Group 20200317 0 20.08 21.32 17.3701 19.33 510747 19.33 down down correct
FWONK.US Formula One Group 20200317 0 20.97 22.75 18.31 22.15 4174988 22.15 up up correct
FWRD.US Forward Air Corporation 20200317 0 47.67 50.7088 44.865 48.41 436677 47.5049 up up correct
FXNC.US First National Corporation 20200317 0 14.99 15.73 14.99 15.73 2356 15.0157 up up correct
GABC.US German American Bancorp Inc 20200317 0 25.3 29.06 24.54 28.94 217837 27.7754 up up correct
GAIA.US Gaia Inc 20200317 0 4.91 5.52 4.7 5.35 128257 5.35 up up correct
GAIN.US Gladstone Investment Corporation 20200317 0 8.71 9.23 8.5 8.5 517976 7.3295 down down correct
GALT.US Galectin Therapeutics Inc 20200317 0 1.7 1.74 1.5 1.74 422924 1.74 up down incorrect
GAME.US Engine Media Holdings Inc. Common Stock 20200317 0 0.5174 0.528 0.3951 0.499 56628 7.485 down up incorrect
GASS.US StealthGas Inc 20200317 0 2.0478 2.0478 1.9 1.96 18710 1.96 down down correct
GBCI.US Glacier Bancorp Inc 20200317 0 29.36 32.15 27.49 31.91 970886 30.0992 up up correct
GBDC.US Golub Capital BDC Inc 20200317 0 13.0671 13.0671 11.7023 11.7507 2597481 9.9753 down down correct
GBLI.US Global Indemnity Group LLC 20200317 0 25.61 33.88 23.67 33.88 29603 31.3228 up up correct
GBLIL.US Global Indemnity Limited SUB NT 47 20200317 0 22.11 22.1208 21 21 19382 18.3585 down up incorrect
GBT.US Global Blood Therapeutics Inc 20200317 0 42.56 48.22 39.96 47.21 1880086 47.21 up up correct
GCBC.US Greene County Bancorp Inc 20200317 0 26.11 26.11 24.5035 25.15 20825 24.3326 down up incorrect
GCMG.US GCM Grosvenor Inc 20200317 0 10.1 10.1 10.1 10.1 1350000 9.8183
GCREX.US Griffin Institutional Access Real Estate 20200317 0 25.1 25.1 25.1 25.1 0 22.5963
GDEN.US Golden Entertainment Inc 20200317 0 5.6 6.02 4.51 5.75 607926 5.75 up up correct
GDS.US GDS Holdings Limited 20200317 0 49.34 55.42 48.86 52.1 1724820 52.1 up up correct
GDYN.US Grid Dynamics Holdings Inc 20200317 0 6.67 7.14 5.91 6.4 238139 6.4 down down correct
GECC.US Great Elm Capital Corporation 20200317 0 4 4.05 3.48 3.48 114007 2.8836 down down correct
GECCM.US GECCM 20200317 0 18.25 18.25 16.3 17.88 4684 17.1616 down down correct
GECCN.US Great Elm Capital 20200317 0 17.5 18.675 16.5 18.675 3600 16.5334 up up correct
GEG.US Great Elm Group Inc 20200317 0 1.89 2.44 1.6582 1.96 36314 1.96 up up correct
GENC.US Gencor Industries Inc 20200317 0 9.83 10.69 9.71 10.69 53744 10.69 up up correct
GENE.US Genetic Technologies Limited 20200317 0 1.68 1.79 1.6 1.73 69885 1.73 up up correct
GEOS.US Geospace Technologies Corporation 20200317 0 4.92 6.45 4.61 6.15 110412 6.15 up up correct
GERN.US Geron Corporation 20200317 0 0.9027 0.9507 0.88 0.9507 2235198 0.9507 up up correct
GEVO.US Gevo Inc 20200317 0 1.12 1.12 0.91 1.095 235685 1.095 down down correct
GFED.US Guaranty Federal Bancshares Inc 20200317 0 21 21 20.95 20.95 593 19.7018 down up incorrect
GFN.US General Finance Corporation 20200317 0 6.17 6.49 5.95 6.49 36224 6.49 up down incorrect
GGAL.US Grupo Financiero Galicia S.A 20200317 0 7.32 7.79 6.8 7.64 1609629 7.4991 up up correct
GH.US Guardant Health Inc 20200317 0 60.44 65.53 55.9 63.19 1650646 63.19 up up correct
GHSI.US Guardion Health Sciences Inc 20200317 0 1.8 2.028 1.686 1.8 607050 1.8
GIFI.US Gulf Island Fabrication Inc 20200317 0 3.65 3.65 3.37 3.37 48184 3.37 down up incorrect
GIGM.US GigaMedia Limited 20200317 0 2 2.17 1.91 2.15 14622 2.15 up down incorrect
GIII.US G 20200317 0 10.78 10.78 7.03 7.32 1874328 7.32 down down correct
GILD.US Gilead Sciences Inc 20200317 0 70 76.0797 69 74.52 28823721 69.3175 up up correct
GILT.US Gilat Satellite Networks Ltd 20200317 0 5.55 5.8 5.15 5.7 374639 4.9195 up down incorrect
GIREX.US Griffin Institutional Access Real Estate 20200317 0 25.97 25.97 25.97 25.97 0 23.3793
GLAD.US Gladstone Capital Corporation 20200317 0 6.5 6.565 5.81 6.23 426548 5.2816 down down correct
GLADL.US GLADL 20200317 0 21.51 21.51 21.243 21.487 1400 19.521 down down correct
GLBFX.US GL Beyond Income Fund 20200317 0 1.1 1.1 1.1 1.1 0 0.9608
GLBS.US Globus Maritime Limited 20200317 0 0.45 0.75 0.4 0.56 3095433 56 up up correct
GLBZ.US Glen Burnie Bancorp 20200317 0 9.8805 9.8805 9.65 9.65 1030 9.1071 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20200317 0 7.52 8.2 7.3 7.93 634885 7.93 up up correct
GLG.US TD Holdings Inc 20200317 0 1.5 1.56 1.49 1.55 49688 1.55 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20200317 0 3.63 3.6892 3.38 3.5 70544 3.5 down down correct
GLNG.US Golar LNG Limited 20200317 0 7.02 8.035 7.02 7.44 2003238 7.44 up up correct
GLPG.US Galapagos NV 20200317 0 150.04 160.85 149.38 157.69 566523 157.69 up up correct
GLPI.US Gaming and Leisure Properties Inc 20200317 0 20.47 20.93 17.38 19.04 8147737 17.4953 down up incorrect
GLRE.US Greenlight Capital Re Ltd 20200317 0 6.31 6.405 5.79 6.25 471799 6.25 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20200317 0 25.81 25.81 25.81 25.81 0 23.2352
GLYC.US GlycoMimetics Inc 20200317 0 1.97 2.22 1.94 2.21 500470 2.21 up down incorrect
GMBL.US Esports Entertainment Group Inc 20200317 0 3.75 3.75 3.75 3.75 173 3.75
GMDA.US Gamida Cell Ltd 20200317 0 2.79 3.4 2.79 3.38 53396 3.38 up up correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20200317 0 25.55 25.55 25.55 25.55 0 23.0014
GNCA.US Genocea Biosciences Inc 20200317 0 1.48 1.64 1.42 1.55 231671 1.55 up down incorrect
GNFT.US Genfit SA 20200317 0 11.21 13.95 10.405 11.2 23411 11.2 down down correct
GNLN.US Greenlane Holdings Inc 20200317 0 1.24 1.35 1.14 1.29 106032 1.29 up up correct
GNPX.US Genprex Inc 20200317 0 1.71 3.8 1.61 3.33 12681320 3.33 up up correct
GNSS.US Genasys Inc 20200317 0 2.16 2.25 2.1 2.19 110894 2.19 up up correct
GNTX.US Gentex Corporation 20200317 0 23.03 24.27 22.67 23.31 2753007 22.661 up up correct
GNTY.US Guaranty Bancshares Inc 20200317 0 21.97 26.1 21.945 26.1 28620 22.4284 up up correct
GNUS.US Genius Brands International Inc 20200317 0 0.1961 0.29 0.18 0.225 1057604 0.225 up up correct
GO.US Grocery Outlet Holding Corp 20200317 0 29.76 34.11 29.66 33.71 1245222 33.71 up up correct
GOEV.US Canoo Inc 20200317 0 9.95 10.3 9.95 10.19 266200 10.19 up up correct
GOEVW.US Canoo Holdings Ltd 20200317 0 0.68 0.68 0.68 0.68 110 0.68
GOGL.US Golden Ocean Group Limited 20200317 0 3.18 3.22 3 3.06 384815 2.6104 down up incorrect
GOGO.US Gogo Inc 20200317 0 1.96 2.2369 1.9 2.14 2823478 2.14 up up correct
GOOD.US Gladstone Commercial Corporation 20200317 0 12.73 13.7 11.88 12.11 564034 10.4037 down down correct
GOODN.US Gladstone Commercial Corporation 20200317 0 21.14 21.711 20.39 21.2 11000 18.6721 up up correct
GOOG.US Alphabet Inc 20200317 0 1093.11 1130.86 1056.01 1119.8 3861489 1119.8 up up correct
GOOGL.US Alphabet Inc 20200317 0 1090.64 1126 1049.1 1118.06 4159686 1118.06 up up correct
GOSS.US Gossamer Bio Inc 20200317 0 9.73 10 8.24 9.08 740544 9.08 down up incorrect
GOVX.US GeoVax Labs Inc 20200317 0 0.291 0.32 0.231 0.265 36254 5.3 down up incorrect
GP.US GreenPower Motor Company Inc 20200317 0 0.1497 0.15 0.1363 0.15 9640 1.05 up up correct
GPP.US Green Plains Partners LP 20200317 0 7.48 7.8705 6.44 6.55 90170 5.854 down down correct
GPRE.US Green Plains Inc 20200317 0 5.65 5.82 4.59 4.91 1533080 4.91 down down correct
GPRO.US GoPro Inc 20200317 0 2.1 2.43 2.03 2.29 8339976 2.29 up up correct
GRBK.US Green Brick Partners Inc 20200317 0 6.33 6.75 5.8278 6.27 287816 6.27 down down correct
GREE.US Greenidge Generation Holdings Inc 20200317 0 8.2609 10 8.1739 8.3478 2588 8.3478 up up correct
GRFS.US Grifols S.A 20200317 0 16.44 17.72 15.92 17.66 1592382 16.9924 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20200317 0 26.27 26.27 26.27 26.27 0 23.6494
GRIL.US Muscle Maker Inc 20200317 0 2.32 3.97 2.32 3.35 1261530 3.35 up up correct
GRIN.US Grindrod Shipping Holdings Ltd 20200317 0 2.85 3 2.8 2.8 3575 2.6619 down up incorrect
GRMN.US Garmin Ltd 20200317 0 71.73 75.73 70.65 73.93 1600275 71.2955 up up correct
GRNQ.US Greenpro Capital Corp 20200317 0 0.3969 0.45 0.35 0.4049 14651 0.4049 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20200317 0 0.07 0.07 0.0662 0.07 52000 2.24
GROW.US U.S. Global Investors Inc 20200317 0 0.91 1.07 0.852 0.99 76317 0.9705 up down incorrect
GRPN.US Groupon Inc 20200317 0 0.7259 0.73 0.6353 0.6499 722703 12.998 down down correct
GRTS.US Gritstone bio Inc 20200317 0 5.82 6.61 5.64 6.16 206576 6.16 up up correct
GRTX.US Galera Therapeutics Inc 20200317 0 6.75 7.45 6.04 6.52 32916 6.52 down up incorrect
GRVY.US Gravity Co. Ltd 20200317 0 24.2 26.8 22.6 26.4 35997 26.4 up up correct
GRWG.US GrowGeneration Corp 20200317 0 2.96 3.32 2.8 3.18 378584 3.18 up up correct
GSBC.US Great Southern Bancorp Inc 20200317 0 37.98 41.3991 37.1256 40.13 83686 37.8256 up up correct
GSHD.US Goosehead Insurance Inc 20200317 0 42.86 47.68 42.86 47.38 336271 46.2373 up up correct
GSIT.US GSI Technology Inc 20200317 0 5 5.41 5 5.41 75841 5.41 up up correct
GSKY.US GreenSky Inc 20200317 0 5.2 5.26 4.73 5.05 2128189 5.05 down down correct
GSM.US Ferroglobe PLC 20200317 0 0.4 0.4495 0.375 0.4362 467582 0.4362 up down incorrect
GSMG.US Glory Star New Media Group Holdings Limited 20200317 0 3.25 3.46 3 3.1766 86721 3.1766 down up incorrect
GSMGW.US Glory Star New Media Group Holdings Limited 20200317 0 0.0499 0.0499 0.0407 0.0407 700 0.0407 down down correct
GT.US The Goodyear Tire & Rubber Company 20200317 0 6.31 6.46 5.44 5.71 14704190 5.71 down down correct
GTBP.US GT Biopharma Inc 20200317 0 0.18 0.18 0.15 0.17 7818 2.89 down down correct
GTEC.US Greenland Technologies Holding Corporation 20200317 0 1.86 1.86 1.75 1.7512 3017 1.7512 down down correct
GTHX.US G1 Therapeutics Inc 20200317 0 9.3 10.6328 8.8 10.28 632286 10.28 up down incorrect
GTIM.US Good Times Restaurants Inc 20200317 0 0.8988 0.9954 0.76 0.8 331116 0.8 down down correct
GTX.US Garrett Motion Inc 20200317 0 3.94 4.11 3.3 3.64 1129600 3.64 down down correct
GTYH.US GTY Technology Holdings Inc 20200317 0 3.69 4.13 3.305 4.13 65535 4.13 up up correct
GURE.US Gulf Resources Inc 20200317 0 3.15 3.15 3.07 3.07 3464 3.07 down down correct
GVP.US GSE Systems Inc 20200317 0 1.07 1.07 0.95 1 5846 1 down down correct
GWGH.US GWG Holdings Inc 20200317 0 9.2299 10.09 9.21 10.09 18516 10.09 up down incorrect
GWRS.US Global Water Resources Inc 20200317 0 9.78 11.06 9.58 10.55 59391 10.1811 up down incorrect
HA.US Hawaiian Holdings Inc 20200317 0 13.4 13.48 11.25 12.19 1852059 12.19 down down correct
HAFC.US Hanmi Financial Corporation 20200317 0 10.75 12.5 10.52 12.46 352348 11.7703 up up correct
HAIN.US The Hain Celestial Group Inc 20200317 0 22.72 26.94 22.72 26.57 2237494 26.57 up down incorrect
HALL.US Hallmark Financial Services Inc 20200317 0 2.86 3.4064 2.86 3.2 251994 3.2 up up correct
HALO.US Halozyme Therapeutics Inc 20200317 0 15.57 16.28 13.77 15.02 2635241 15.02 down up incorrect
HAPP.US Happiness Biotech Group Limited 20200317 0 3.75 4.65 3.589 4.05 392500 4.0248 up up correct
HARP.US Harpoon Therapeutics Inc 20200317 0 11.06 12.43 10.785 12.43 142998 12.43 up down incorrect
HAS.US Hasbro Inc 20200317 0 45.9 48.9338 44.62 46.75 3130736 44.255 up up correct
HAYN.US Haynes International Inc 20200317 0 19.38 21.25 18.83 19.86 123853 18.7942 up up correct
HBAN.US Huntington Bancshares Incorporated 20200317 0 8.61 8.79 7.68 8.37 24100619 7.7114 down down correct
HBCP.US Home Bancorp Inc 20200317 0 23.15 24.48 22.25 24.25 127613 23.014 up up correct
HBIO.US Harvard Bioscience Inc 20200317 0 1.98 1.98 1.75 1.79 168751 1.79 down down correct
HBMD.US Howard Bancorp Inc 20200317 0 10 14.0246 10 12 213545 12 up up correct
HBNC.US Horizon Bancorp Inc 20200317 0 9.75 10.49 9.27 10.47 220649 9.798 up up correct
HBP.US Huttig Building Products Inc 20200317 0 0.72 0.906 0.6679 0.85 12615 0.85 up up correct
HBT.US HBT Financial Inc 20200317 0 11.77 14.47 11.48 13 86800 12.1019 up up correct
HCAT.US Health Catalyst Inc 20200317 0 18.42 19.7205 18.01 19.53 595024 19.53 up up correct
HCCC.US Healthcare Capital Corp 20200317 0 0.28 0.28 0.28 0.28 1000 0.28
HCCI.US Heritage 20200317 0 13.12 15.54 13.12 15.54 99923 15.54 up up correct
HCKT.US The Hackett Group Inc 20200317 0 9.96 10.7 9.8 10.54 468996 10.0815 up up correct
HCM.US HUTCHMED (China) Limited 20200317 0 17.35 18.87 16.31 18.39 475659 18.39 up up correct
HCSG.US Healthcare Services Group Inc 20200317 0 18.06 19.87 15.8 19.7 4032654 18.5481 up down incorrect
HCTI.US Healthcare Triangle Inc. Common Stock 20200317 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
HDSN.US Hudson Technologies Inc 20200317 0 0.719 0.719 0.64 0.6701 356002 0.6701 down down correct
HEAR.US Turtle Beach Corporation 20200317 0 4.67 5 4.25 4.7 332155 4.7 up up correct
HEES.US H&E Equipment Services Inc 20200317 0 13.5 13.87 11.51 11.69 649752 10.9086 down up incorrect
HELE.US Helen of Troy Limited 20200317 0 114.72 117.75 109.57 117 375331 117 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20200317 0 1.32 1.54 1.21 1.29 221786 1.29 down down correct
HEXO.US HEXO Corp. Common Shares 20200317 0 0.5401 0.55 0.45 0.4501 7148588 1.8004 down up incorrect
HFBL.US Home Federal Bancorp Inc. of Louisiana 20200317 0 24.2864 24.2864 24.2864 24.2864 348 11.6518
HFFG.US HF Foods Group Inc 20200317 0 8.01 10 8.01 9.3 169756 9.3 up up correct
HFWA.US Heritage Financial Corporation 20200317 0 19.91 22.36 19.18 22.18 449983 20.8176 up up correct
HGBL.US Heritage Global Inc 20200317 0 0.8 0.8299 0.8 0.8 12105 0.8
HGEN.US Humanigen Inc 20200317 0 0.45 0.71 0.45 0.51 1129 2.55 up up correct
HGSH.US China HGS Real Estate Inc 20200317 0 0.29 0.3294 0.2698 0.3294 7221 0.6588 up up correct
HHR.US HeadHunter Group PLC 20200317 0 14.77 15.993 14 15 388400 14.2742 up down incorrect
HIBB.US Hibbett Inc 20200317 0 12.49 13.23 10.6 12.2 843104 12.0901 down down correct
HIFS.US Hingham Institution for Savings 20200317 0 157.5584 165.385 153.0101 159.27 10604 156.3576 up up correct
HIHO.US Highway Holdings Limited 20200317 0 2.15 2.15 1.85 2.07 12154 1.829 down down correct
HIMX.US Himax Technologies Inc 20200317 0 2.68 2.69 2.41 2.45 2050960 2.4058 down down correct
HITI.US High Tide Inc. Common Shares 20200317 0 0.12 0.12 0.1 0.105 144512 0.105 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20200317 0 0.1175 0.1289 0.1084 0.1195 830672 0.1195 up down incorrect
HJLI.US Hancock Jaffe Laboratories Inc 20200317 0 0.35 0.39 0.3318 0.38 63115 9.5 up down incorrect
HLG.US Hailiang Education Group Inc 20200317 0 37.65 40.01 37.29 38.41 6452 38.41 up down incorrect
HLIT.US Harmonic Inc 20200317 0 4.77 5.3 4.62 5.29 991751 5.29 up up correct
HLNE.US Hamilton Lane Incorporated 20200317 0 48.98 51.69 44.17 51.53 231639 50.0487 up up correct
HMHC.US Houghton Mifflin Harcourt Company 20200317 0 2.91 3.11 2.685 2.79 759204 2.79 down down correct
HMNF.US HMN Financial Inc 20200317 0 18.1477 18.2 18.1477 18.2 1152 18.2 up up correct
HMST.US HomeStreet Inc 20200317 0 23.54 27.5 23.54 25.69 350465 24.6996 up up correct
HMTV.US Hemisphere Media Group Inc 20200317 0 8.75 9.52 8.45 9.52 74106 9.52 up up correct
HNNA.US Hennessy Advisors Inc 20200317 0 7.98 8.5284 6.68 7.81 32790 7.0372 down down correct
HNRG.US Hallador Energy Company 20200317 0 0.96 1.05 0.96 1.05 133532 1.05 up down incorrect
HOFT.US Hooker Furniture Corporation 20200317 0 13.56 14.76 12.63 14.52 75329 13.8907 up up correct
HOLI.US Hollysys Automation Technologies Ltd 20200317 0 12 12 11.03 11.38 231389 11.1933 down down correct
HOLX.US Hologic Inc 20200317 0 34.05 34.05 28.94 31.47 6406577 31.47 down up incorrect
HON.US Honeywell International Inc 20200317 0 136.23 141.97 130.19 131.8 8524753 127.325 down up incorrect
HONE.US HarborOne Bancorp Inc 20200317 0 7.85 8.35 7.82 7.98 633340 7.8174 up up correct
HOOK.US HOOKIPA Pharma Inc 20200317 0 6 8.07 6 7.64 74298 7.64 up up correct
HOPE.US Hope Bancorp Inc 20200317 0 8.45 8.86 7.77 8.83 1796751 8.057 up up correct
HOTH.US Hoth Therapeutics Inc 20200317 0 3.38 3.38 2.8 2.8 21287 2.8 down up incorrect
HPK.US HighPeak Energy Inc 20200317 0 10.4 10.46 10.3 10.4 2390200 10.2847
HQI.US HireQuest Inc 20200317 0 5.99 6.55 5.99 6.45 7000 6.2879 up up correct
HQY.US HealthEquity Inc 20200317 0 40.91 43.24 36.48 42.02 2755232 42.02 up down incorrect
HROW.US Harrow Health Inc 20200317 0 3.61 3.97 3.6 3.87 331093 3.87 up up correct
HRTX.US Heron Therapeutics Inc 20200317 0 10.81 11.2 9.94 10.23 2992469 10.23 down down correct
HRZN.US Horizon Technology Finance Corporation 20200317 0 9.31 9.35 7.3 7.98 544856 6.8498 down down correct
HSDT.US Helius Medical Technologies Inc 20200317 0 0.5 0.5 0.44 0.4558 95636 15.953 down down correct
HSIC.US Henry Schein Inc 20200317 0 52.75 55.27 50.37 54.61 3543443 54.61 up up correct
HSII.US Heidrick & Struggles International Inc 20200317 0 21.93 22.955 19.03 22.58 264246 21.805 up up correct
HSKA.US Heska Corporation 20200317 0 76.7 76.7 63.015 69.73 88614 69.73 down down correct
HSON.US Hudson Global Inc 20200317 0 8.43 8.51 8.1689 8.4932 3714 8.4932 up up correct
HSQBX.US HSQBX 20200317 0 23.95 23.95 23.95 23.95 0 23.3049
HSQIX.US Henderson International Select Equity I 20200317 0 23.95 23.95 23.95 23.95 0 23.0877
HST.US Host Hotels & Resorts Inc 20200317 0 9.77 10.07 7.855 10.07 30035051 9.8915 up up correct
HSTM.US HealthStream Inc 20200317 0 23.35 24.1 21.51 22.27 403295 22.27 down down correct
HSTO.US Histogen Inc 20200317 0 0.259 0.3 0.25 0.2869 32629 2.869 up up correct
HTBI.US HomeTrust Bancshares Inc 20200317 0 17.27 18.43 16.2701 17.26 137248 16.8098 down down correct
HTBK.US Heritage Commerce Corp 20200317 0 6.93 7.425 6.445 7.24 687683 6.5481 up up correct
HTBX.US Heat Biologics Inc 20200317 0 0.65 0.66 0.56 0.6034 3100504 4.2238 down down correct
HTGM.US HTG Molecular Diagnostics Inc 20200317 0 0.3744 0.418 0.331 0.3859 28869 5.7886 up down incorrect
HTHT.US Huazhu Group Limited 20200317 0 28 29.38 26.63 27.9 4630163 27.9 down up incorrect
HTIA.US Healthcare Trust Inc 20200317 0 21.01 21.6 21 21.6 3300 18.9327 up up correct
HTLD.US Heartland Express Inc 20200317 0 16.59 17.97 16.19 17.93 664325 17.2666 up up correct
HTLF.US Heartland Financial USA Inc 20200317 0 29.43 32.69 28.01 32.57 228340 31.3455 up up correct
HUBG.US Hub Group Inc 20200317 0 38.19 42.14 36.51 41.77 420343 41.77 up up correct
HUGE.US FSD Pharma Inc 20200317 0 3.05 3.05 2.82 2.82 6160 2.82 down up incorrect
HUIZ.US Huize Holding Limited 20200317 0 7.3 8.09 7.3 8.09 28701 8.09 up up correct
HURC.US Hurco Companies Inc 20200317 0 20.51 22.77 20.51 22.66 40793 21.9615 up up correct
HURN.US Huron Consulting Group Inc 20200317 0 40.49 45.3 40.09 44.89 228832 44.89 up up correct
HUSN.US Hudson Capital Inc 20200317 0 0.5009 0.5131 0.4 0.4399 10364 2.1995 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20200317 0 0.4264 0.449 0.4264 0.44 5677 0.44 up down incorrect
HVBC.US HV Bancorp Inc 20200317 0 10.8567 11.03 9.75 10.2568 9225 10.2568 down down correct
HWBK.US Hawthorn Bancshares Inc 20200317 0 12.9438 17.7977 12.9438 17.7977 25128 17.0162 up up correct
HWC.US Hancock Whitney Corporation 20200317 0 20.58 21.95 19.01 19.3 1924498 18.2099 down down correct
HWKN.US Hawkins Inc 20200317 0 32.08 33.2 26.82 30.97 116831 15.0494 down down correct
HX.US Xiaobai Maimai Inc 20200317 0 0.29 0.312 0.27 0.3 25154 0.9 up up correct
HYAC.US Haymaker Acquisition Corp. III 20200317 0 9.7 9.9 9.5 9.62 1040176 9.62 down up incorrect
HYACU.US Haymaker Acquisition Corp. III 20200317 0 10 10.7 10 10.7 645 10.7 up up correct
HYACW.US Haymaker Acquisition Corp. III 20200317 0 1.45 1.45 1.45 1.45 500 1.45
HYMC.US Hycroft Mining Holding Corporation 20200317 0 10.35 10.35 10 10 1683 10 down down correct
HYRE.US HyreCar Inc 20200317 0 1.8 2.09 1.62 1.87 344419 1.87 up up correct
HZNP.US Horizon Therapeutics Public Limited Company 20200317 0 26.5 27.91 26.16 27.36 1911772 27.36 up down incorrect
IART.US Integra LifeSciences Holdings Corporation 20200317 0 40.71 42.15 38.34 39.24 717242 39.24 down up incorrect
IBCP.US Independent Bank Corporation 20200317 0 14.06 14.99 13.78 14.96 188364 13.8238 up up correct
IBKR.US Interactive Brokers Group Inc 20200317 0 41.11 42.85 39.63 42.66 1109187 42.1599 up up correct
IBOC.US International Bancshares Corporation 20200317 0 26.84 28.48 26.345 28.3 497259 26.4174 up up correct
IBTX.US Independent Bank Group Inc 20200317 0 28.73 30.7304 26.8901 29.21 904885 28.1001 up down incorrect
ICAD.US iCAD Inc 20200317 0 8.06 8.1 6.7 7.44 636552 7.44 down down correct
ICBK.US County Bancorp Inc 20200317 0 15.3878 15.495 15.12 15.28 12872 14.9001 down down correct
ICCC.US ImmuCell Corporation 20200317 0 3.86 4.1803 3.86 4.13 10587 4.13 up up correct
ICCH.US ICC Holdings Inc 20200317 0 10.35 10.8 10.2 10.261 2608 10.261 down down correct
ICFI.US ICF International Inc 20200317 0 60.43 61.65 54.48 55.71 210302 54.9258 down down correct
ICHR.US Ichor Holdings Ltd 20200317 0 20.5 21.64 18.82 20.76 526412 20.76 up up correct
ICLK.US iClick Interactive Asia Group Limited 20200317 0 4.66 4.8 4.31 4.75 528517 4.75 up up correct
ICLR.US ICON Public Limited Company 20200317 0 131.95 135.5203 127.56 132.4 547546 132.4 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20200317 0 2.7 2.75 2.2969 2.61 65663 2.3526 down down correct
ICPT.US Intercept Pharmaceuticals Inc 20200317 0 55.97 59.54 52.24 56.14 985016 56.14 up up correct
ICUI.US ICU Medical Inc 20200317 0 163.07 188.8 158.01 176.87 248534 176.87 up up correct
IDCC.US InterDigital Inc 20200317 0 39.53 41.97 38 41.63 369320 39.9987 up up correct
IDEX.US Ideanomics Inc 20200317 0 0.4 0.4 0.329 0.3844 694933 0.3844 down down correct
IDN.US Intellicheck Inc 20200317 0 4.61 5.02 4.06 4.36 152897 4.36 down up incorrect
IDRA.US Idera Pharmaceuticals Inc 20200317 0 1.07 1.24 1.07 1.2 107667 1.2 up up correct
IDXX.US IDEXX Laboratories Inc 20200317 0 228.93 236.88 208.41 215.88 1271000 215.88 down down correct
IDYA.US IDEAYA Biosciences Inc 20200317 0 3.4 4.105 2.95 3.03 118404 3.03 down up incorrect
IEA.US Infrastructure and Energy Alternatives Inc 20200317 0 2.09 2.76 2.03 2.15 9732 2.15 up down incorrect
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20200317 0 0.0301 0.04 0.03 0.0353 24500 0.0353 up down incorrect
IEP.US Icahn Enterprises L.P 20200317 0 51 54.6 49.6 51.19 268357 37.9187 up up correct
IESC.US IES Holdings Inc 20200317 0 17.27 17.5 16.01 17.06 80126 17.06 down down correct
IFMK.US iFresh Inc 20200317 0 1.41 1.86 0.923 1.0469 6460868 1.0469 down up incorrect
IFRX.US InflaRx N.V 20200317 0 2.7 2.95 2.61 2.83 858203 2.83 up up correct
IGIC.US International General Insurance Holdings Ltd 20200317 0 7.83 9.245 7.55 8.32 1600 7.895 up up correct
IGMS.US IGM Biosciences Inc 20200317 0 31.97 40.82 31.97 36.91 140951 36.91 up up correct
IHRT.US iHeartMedia Inc 20200317 0 7.9 8.94 7.35 7.45 797109 7.45 down down correct
III.US Information Services Group Inc 20200317 0 2.17 2.31 2 2.3 176851 2.27 up up correct
IIIV.US i3 Verticals Inc 20200317 0 20.91 21.53 19.89 20.76 280724 20.76 down down correct
IIN.US IntriCon Corporation 20200317 0 10.98 13.02 10.95 12.91 69966 12.91 up up correct
IIVI.US II 20200317 0 23.16 26.97 22.03 26.96 2771272 26.96 up up correct
IKNX.US IKONICS Corporation 20200317 0 3.44 3.45 2.9344 3 14902 3 down down correct
ILMN.US Illumina Inc 20200317 0 214.89 232.47 207.49 225.76 1701179 225.76 up down incorrect
ILPT.US Industrial Logistics Properties Trust 20200317 0 15.36 16.74 14.76 15.93 638282 14.5641 up up correct
IMAB.US I 20200317 0 12.47 12.47 11.5 11.5 31249 11.5 down up incorrect
IMAC.US IMAC Holdings Inc 20200317 0 0.5 0.644 0.4399 0.5192 555977 0.5192 up up correct
IMACW.US IMAC Holdings Inc 20200317 0 0.1 0.1 0.1 0.1 20 0.1
IMBI.US iMedia Brands Inc 20200317 0 2.04 2.04 1.55 1.85 27970 1.85 down down correct
IMGN.US ImmunoGen Inc 20200317 0 2.32 2.635 2.0001 2.36 3597562 2.36 up up correct
IMKTA.US Ingles Markets Incorporated 20200317 0 36.81 43.63 36.6 42.64 211804 41.6109 up up correct
IMMP.US Immutep Limited 20200317 0 1.77 2.14 1.77 1.95 161624 1.95 up up correct
IMMR.US Immersion Corporation 20200317 0 4.92 5.12 4.76 5.1 404616 5.1 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20200317 0 16.18 16.8 16.16 16.67 25553 15.1962 up up correct
IMRA.US IMARA Inc 20200317 0 15.54 15.97 15.5 15.6 18100 15.6 up up correct
IMRN.US Immuron Limited 20200317 0 1.81 1.95 1.6253 1.8332 5124 1.8332 up up correct
IMTE.US Integrated Media Technology Limited 20200317 0 3.79 3.79 3.3826 3.3826 1379 3.3826 down down correct
IMUX.US Immunic Inc 20200317 0 4.92 7.1274 4.19 5.25 61834 5.25 up up correct
IMV.US IMV Inc 20200317 0 1.98 2.1131 1.83 2.03 34592 2.03 up down incorrect
IMVT.US Immunovant Inc 20200317 0 11.49 11.5 10.385 10.69 147010 10.69 down down correct
IMXI.US International Money Express Inc 20200317 0 8.39 8.52 7.89 8.17 206044 8.17 down up incorrect
INBK.US First Internet Bancorp 20200317 0 15.5 16.48 14.52 15.33 88157 15.0384 down down correct
INBKZ.US INBKZ 20200317 0 20 21.608 19.5 19.5 600 17.5678 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20200317 0 0.52 0.52 0.52 0.52 750 0.52
INCY.US Incyte Corporation 20200317 0 73.11 76.4761 69.865 70.37 3429631 70.37 down down correct
INDB.US Independent Bank Corp 20200317 0 56.22 61.24 55.02 60.31 549004 57.1462 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20200317 0 9.7 9.7 9.7 9.7 0 9.7
INDP.US Indaptus Therapeutics Inc 20200317 0 16.4 17.6 14.4 15.76 21281 15.76 down down correct
INDT.US INDUS Realty Trust Inc 20200317 0 37 37.63 36.85 37.63 4100 36.4357 up down incorrect
INFI.US Infinity Pharmaceuticals Inc 20200317 0 0.61 0.7323 0.6 0.7001 190427 0.7001 up up correct
INFN.US Infinera Corporation 20200317 0 3.89 4.47 3.8 4.45 3928321 4.45 up up correct
INGN.US Inogen Inc 20200317 0 39.93 40.7828 36.22 37.71 638126 37.71 down down correct
INMB.US INmune Bio Inc 20200317 0 2.64 3.06 2.5001 2.88 15818 2.88 up up correct
INMD.US InMode Ltd 20200317 0 16 17.47 14.75 14.86 3176198 7.43 down down correct
INO.US Inovio Pharmaceuticals Inc 20200317 0 6.82 7.85 6.5 7.34 32484910 7.34 up up correct
INOD.US Innodata Inc 20200317 0 1.04 1.05 1 1.01 10504 1.01 down up incorrect
INOV.US Inovalon Holdings Inc 20200317 0 14.41 16.08 14.23 15.66 829520 15.66 up up correct
INPX.US Inpixon 20200317 0 1.25 1.27 1.1 1.23 211835 1.23 down down correct
INSE.US Inspired Entertainment Inc 20200317 0 3.91 3.91 3.66 3.77 27124 3.77 down down correct
INSG.US Inseego Corp 20200317 0 4.81 5.8585 4.41 5.56 4440922 5.56 up up correct
INSM.US Insmed Incorporated 20200317 0 15.77 16.12 12.09 15.5 3290796 15.5 down down correct
INTC.US Intel Corporation 20200317 0 45.755 51.63 45.2 50.08 52085162 47.8663 up up correct
INTG.US The InterGroup Corporation 20200317 0 27.2993 27.2993 26.85 26.85 2519 26.85 down down correct
INTU.US Intuit Inc 20200317 0 228.51 240.78 216.18 239.17 2901287 236.9459 up up correct
INTZ.US Intrusion Inc 20200317 0 3.28 3.28 2.9 3.28 1535 3.28
INVA.US Innoviva Inc 20200317 0 9.53 10.21 9.29 9.89 976935 9.89 up up correct
INVE.US Identiv Inc 20200317 0 2.59 2.59 2.49 2.54 38845 2.54 down down correct
INVO.US INVO Bioscience Inc 20200317 0 0.2415 0.269 0.21 0.24 2763 7.68 down down correct
IONM.US Assure Holdings Corp. Common Stock 20200317 0 0.719 0.75 0.7 0.75 9000 0.75 up up correct
IONS.US Ionis Pharmaceuticals Inc 20200317 0 44.34 45.71 41.63 44.5 1780202 44.5 up up correct
IOSP.US Innospec Inc 20200317 0 63.01 73.95 56.71 73.73 197936 71.8032 up up correct
IOVA.US Iovance Biotherapeutics Inc 20200317 0 20.08 21.18 18.7 19.98 2565353 19.98 down down correct
IPA.US ImmunoPrecise Antibodies Ltd 20200317 0 0.457 0.5312 0.457 0.511 151661 0.511 up down incorrect
IPAR.US Inter Parfums Inc 20200317 0 43.41 46.635 40.61 45.69 143053 44.7951 up up correct
IPGP.US IPG Photonics Corporation 20200317 0 107.85 127.205 105.36 124.25 993676 124.25 up up correct
IPHA.US Innate Pharma S.A 20200317 0 3.81 4 3.73 3.8 8980 3.8 down down correct
IPLDP.US Interstate Power and Light Company 20200317 0 23.3 24.49 23.2 23.22 29200 21.2864 down up incorrect
IPWR.US Ideal Power Inc 20200317 0 1.74 1.74 1.6 1.61 18799 1.61 down up incorrect
IQ.US iQIYI Inc 20200317 0 17.79 18.45 16.555 18.19 6426460 18.19 up up correct
IRBT.US iRobot Corporation 20200317 0 36.49 37.93 34.57 37 1788688 37 up up correct
IRCP.US IRSA Propiedades Comerciales S.A 20200317 0 9.49 9.9742 9.42 9.6 4800 7.0421 up up correct
IRDM.US Iridium Communications Inc 20200317 0 20.36 22.77 19.62 21.95 1420752 21.95 up down incorrect
IREN.US Iris Energy Limited Ordinary Shares 20200317 0 75 76.8 73.6 73.6 3399 73.6 down up incorrect
IRIX.US IRIDEX Corporation 20200317 0 1.69 1.82 1.5736 1.67 63093 1.67 down down correct
IRMD.US IRadimed Corporation 20200317 0 16.91 20.73 16.91 19.04 38589 19.04 up up correct
IROQ.US IF Bancorp Inc 20200317 0 17.1748 17.1748 17.1748 17.1748 172 16.6024
IRTC.US iRhythm Technologies Inc 20200317 0 63.85 70.52 60.6 66.14 680827 66.14 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20200317 0 9.59 9.88 9.03 9.62 2307897 9.62 up up correct
ISBC.US Investors Bancorp Inc 20200317 0 8.24 8.37 7.58 8 4099326 7.358 down down correct
ISEE.US IVERIC bio Inc 20200317 0 3.76 3.77 3.5 3.75 523827 3.75 down down correct
ISIG.US Insignia Systems Inc 20200317 0 0.65 0.66 0.62 0.62 6845 4.34 down down correct
ISRG.US Intuitive Surgical Inc 20200317 0 412.99 429.04 370 425.48 1924412 141.8267 up up correct
ISSC.US Innovative Solutions and Support Inc 20200317 0 3.3375 3.3375 3.01 3.01 16640 2.5884 down down correct
ISTR.US Investar Holding Corporation 20200317 0 12.51 13.4 11.54 13 170532 12.636 up up correct
ISUN.US iSun Inc 20200317 0 2 2.2806 2 2.2806 535 2.2806 up down incorrect
ITCI.US Intra 20200317 0 12.93 14.43 12.47 13.49 1169798 13.49 up up correct
ITI.US Iteris Inc 20200317 0 2.6 2.95 2.08 2.89 277777 2.89 up down incorrect
ITIC.US Investors Title Company 20200317 0 122.05 132.35 115.53 132.35 10952 109.9355 up up correct
ITMR.US Itamar Medical Ltd 20200317 0 9.31 9.32 8.28 8.85 26816 8.85 down down correct
ITRI.US Itron Inc 20200317 0 53.75 56.14 50.91 55.64 368879 55.64 up up correct
ITRM.US Iterum Therapeutics plc 20200317 0 1.55 1.8014 1.55 1.6704 13084 1.6704 up up correct
ITRN.US Ituran Location and Control Ltd 20200317 0 12.27 13.5 12.26 12.49 54729 11.8355 up up correct
IVAC.US Intevac Inc 20200317 0 3.79 4.06 3.46 4.02 72404 4.02 up down incorrect
IZEA.US IZEA Worldwide Inc 20200317 0 0.139 0.15 0.13 0.14 90935 0.14 up up correct
JACK.US Jack in the Box Inc 20200317 0 30.35 32.4994 22.76 23.25 2626162 22.6441 down up incorrect
JAGX.US Jaguar Health Inc 20200317 0 0.441 0.441 0.4 0.4084 93252 1.2252 down up incorrect
JAKK.US JAKKS Pacific Inc 20200317 0 0.3101 0.3729 0.3101 0.3231 6735 3.231 up up correct
JAN.US JanOne Inc 20200317 0 3.35 3.35 2.54 2.63 16013 2.63 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20200317 0 100.01 111.15 98.4 105.83 833290 105.83 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20200317 0 77.39 87.35 75.56 85.29 1132110 84.1061 up up correct
JBLU.US JetBlue Airways Corporation 20200317 0 10.82 10.94 9.46 9.52 15840330 9.52 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20200317 0 71.45 77.56 71.38 76.37 101949 70.1506 up up correct
JCS.US Communications Systems Inc 20200317 0 4.86 4.86 4.1 4.41 100844 2.5755 down down correct
JCTCF.US Jewett 20200317 0 5.3636 5.3636 5.32 5.32 456 5.32 down down correct
JD.US JD.com Inc 20200317 0 37.66 39.98 36.26 38.35 27822650 38.35 up down incorrect
JFIN.US Jiayin Group Inc 20200317 0 1.75 3.08 1.75 3.025 47974 3.025 up down incorrect
JFU.US 9F Inc 20200317 0 9.4962 9.69 9.44 9.68 1490 9.68 up up correct
JG.US Aurora Mobile Limited 20200317 0 2.49 2.6 2.3 2.4 77432 2.4 down down correct
JJSF.US J & J Snack Foods Corp 20200317 0 111 119.81 110.98 119.67 337763 116.3367 up up correct
JKHY.US Jack Henry & Associates Inc 20200317 0 150.84 162.56 150.6 156.19 1044551 153.1579 up up correct
JMPNZ.US JMPNZ 20200317 0 18.49 18.49 17 17.215 3800 15.3942 down down correct
JNCE.US Jounce Therapeutics Inc 20200317 0 2.94 3.58 2.85 3.53 333266 3.53 up up correct
JOBS.US 51job Inc 20200317 0 63.4 65.66 59.09 62.85 469822 62.85 down down correct
JOUT.US Johnson Outdoors Inc 20200317 0 52.22 58.45 51.77 58.17 61220 57.3157 up up correct
JRJC.US China Finance Online Co. Limited 20200317 0 4.78 4.78 4.3989 4.4601 3625 4.4601 down up incorrect
JRSH.US Jerash Holdings (US) Inc 20200317 0 5.42 5.7245 5.42 5.7245 896 5.3867 up down incorrect
JRVR.US James River Group Holdings Ltd 20200317 0 33.37 35.91 31.93 35.9 380735 33.9654 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20200317 0 16.78 16.78 13.9501 14.51 45448 13.2082 down up incorrect
JVA.US Coffee Holding Co. Inc 20200317 0 2.73 2.79 2.11 2.11 91890 2.11 down down correct
JYNT.US The Joint Corp 20200317 0 10.62 10.62 8.55 9 411917 9 down down correct
KALA.US Kala Pharmaceuticals Inc 20200317 0 6.15 7.355 5.04 6.74 2576188 6.74 up up correct
KALU.US Kaiser Aluminum Corporation 20200317 0 71.21 76.145 68.0301 70.87 193474 67.4969 down down correct
KALV.US KalVista Pharmaceuticals Inc 20200317 0 7.36 7.64 6.58 7.54 177225 7.54 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20200317 0 0.372 0.42 0.372 0.42 333 0.42 up up correct
KBAL.US Kimball International Inc 20200317 0 10.31 11.58 10.12 11.53 205029 10.8156 up up correct
KBSF.US KBS Fashion Group Limited 20200317 0 1.24 1.5 1.2 1.4 120714 1.4 up up correct
KDMN.US Kadmon Holdings Inc 20200317 0 2.71 2.89 2.35 2.67 2605400 2.67 down down correct
KDNY.US Chinook Therapeutics Inc 20200317 0 11.65 13.7 11.65 13.7 198121 13.7 up down incorrect
KDP.US Keurig Dr Pepper Inc 20200317 0 20.02 20.43 19.03 20.32 8502439 19.5837 up up correct
KE.US Kimball Electronics Inc 20200317 0 12.35 13.78 12.01 13.53 139252 13.53 up up correct
KELYA.US Kelly Services Inc 20200317 0 11.86 12.31 10.92 12.24 581784 12.1764 up up correct
KELYB.US Kelly Services Inc 20200317 0 11.16 11.16 11.16 11.16 122 11.1339
KEQU.US Kewaunee Scientific Corporation 20200317 0 7.6721 8.34 7.6 8.34 7783 8.34 up up correct
KERN.US Akerna Corp 20200317 0 4.38 4.7225 4.36 4.7 68534 4.7 up up correct
KERNW.US Akerna Corp 20200317 0 0.39 0.4 0.32 0.32 35888 0.32 down down correct
KFFB.US Kentucky First Federal Bancorp 20200317 0 6.59 6.792 6.59 6.792 639 6.1097 up down incorrect
KFRC.US Kforce Inc 20200317 0 22.71 24.15 20.6 23.54 326117 22.7827 up down incorrect
KHC.US The Kraft Heinz Company 20200317 0 22.21 23.91 20.84 23.83 12594405 22.0441 up up correct
KIDS.US OrthoPediatrics Corp 20200317 0 34.18 38.27 34.13 38.21 153793 38.21 up down incorrect
KINS.US Kingstone Companies Inc 20200317 0 5 5.6 4.66 5.5 43818 5.2551 up up correct
KIRK.US Kirkland's Inc 20200317 0 0.64 0.7 0.595 0.6281 626245 0.6281 down down correct
KLAC.US KLA Corporation 20200317 0 131.87 150.44 125.635 149.63 3213596 146.0014 up up correct
KLDO.US Kaleido Biosciences Inc 20200317 0 3.6 4.2399 3.51 4.15 181633 4.15 up up correct
KLIC.US Kulicke and Soffa Industries Inc 20200317 0 20.25 21.3 19.15 21.3 482701 20.6363 up up correct
KLXE.US KLX Energy Services Holdings Inc 20200317 0 1.24 1.25 1.12 1.25 312724 6.25 up up correct
KMDA.US Kamada Ltd 20200317 0 4.7 4.7 4.5 4.56 66789 4.56 down down correct
KMPH.US KemPharm Inc 20200317 0 0.2 0.209 0.19 0.2039 104693 3.2624 up up correct
KNDI.US Kandi Technologies Group Inc 20200317 0 2.62 2.73 2.5 2.62 250190 2.62
KNSA.US Kiniksa Pharmaceuticals Ltd 20200317 0 11.87 12.88 11.14 12.4 251238 12.4 up up correct
KNSL.US Kinsale Capital Group Inc 20200317 0 86.69 99.48 80.93 97.88 369517 97.5556 up up correct
KOD.US Kodiak Sciences Inc 20200317 0 41.8 44.31 38.67 41.56 585637 41.56 down down correct
KOPN.US Kopin Corporation 20200317 0 0.25 0.26 0.2101 0.25 231688 0.25
KOR.US Corvus Gold Inc 20200317 0 0.9775 1.13 0.9775 1.03 40280 1.03 up up correct
KOSS.US Koss Corporation 20200317 0 0.97 1 0.9001 0.9997 12306 0.9997 up up correct
KPLT.US Katapult Holdings Inc 20200317 0 9.6 9.6 9.54 9.59 123700 9.59 down up incorrect
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20200317 0 0.6 0.78 0.6 0.78 5100 0.78 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20200317 0 3.61 4.01 3.61 3.8 37600 3.8 up up correct
KPTI.US Karyopharm Therapeutics Inc 20200317 0 16.68 19 15.47 17.66 2440768 17.66 up up correct
KRKR.US 36Kr Holdings Inc 20200317 0 4.31 4.795 4.31 4.32 8449 4.32 up down incorrect
KRMD.US Repro Med Systems Inc 20200317 0 6.42 6.63 5.8 6.61 265870 6.61 up up correct
KRNT.US Kornit Digital Ltd 20200317 0 28.04 29.94 25 29.04 624659 29.04 up up correct
KRNY.US Kearny Financial Corp 20200317 0 9.49 9.83 9.26 9.64 758779 9.0887 up up correct
KRTX.US Karuna Therapeutics Inc 20200317 0 64 65.1345 58.4201 62.92 313924 62.92 down down correct
KRUS.US Kura Sushi USA Inc 20200317 0 10.47 10.49 8.39 8.52 197159 8.52 down down correct
KRYS.US Krystal Biotech Inc 20200317 0 38.83 42.2143 37.1667 41.06 185355 41.06 up down incorrect
KSPN.US Kaspien Holdings Inc 20200317 0 2.52 2.52 2.1708 2.39 29306 2.39 down down correct
KTCC.US Key Tronic Corporation 20200317 0 3.7322 3.7322 2.7 3.15 107203 3.15 down up incorrect
KTOS.US Kratos Defense & Security Solutions Inc 20200317 0 11.51 11.89 10.24 11.49 2221713 11.49 down down correct
KTRA.US Kintara Therapeutics Inc 20200317 0 0.44 0.44 0.4 0.4301 153745 0.4301 down down correct
KURA.US Kura Oncology Inc 20200317 0 7.64 7.99 7.27 7.54 436493 7.54 down down correct
KVHI.US KVH Industries Inc 20200317 0 6.81 8.33 6.81 8.33 70501 8.33 up up correct
KXIN.US Kaixin Auto Holdings 20200317 0 0.56 0.6993 0.529 0.5502 47300 0.5502 down down correct
KZIA.US Kazia Therapeutics Limited 20200317 0 3.45 3.45 3.15 3.26 59354 3.26 down down correct
KZR.US Kezar Life Sciences Inc 20200317 0 3.07 3.28 2.7501 2.92 153681 2.92 down up incorrect
LAKE.US Lakeland Industries Inc 20200317 0 17.95 18.8 16.13 16.68 899277 16.68 down down correct
LAMR.US Lamar Advertising Company (REIT) 20200317 0 49.28 49.94 42.035 48.65 2592691 45.9504 down down correct
LANC.US Lancaster Colony Corporation 20200317 0 137.33 156.55 131.29 154.28 225335 149.6676 up up correct
LAND.US Gladstone Land Corporation 20200317 0 9.8 11.065 9.8 10.91 208075 10.3108 up up correct
LARAX.US LARAX 20200317 0 8.58 8.58 8.58 8.58 0 7.8218
LARK.US Landmark Bancorp Inc 20200317 0 16.3628 16.9705 16.3628 16.9161 6759 15.2071 up up correct
LASR.US nLIGHT Inc 20200317 0 11.96 13.855 11.41 13.22 430382 13.22 up up correct
LAUR.US Laureate Education Inc 20200317 0 12.03 12.29 10.5 10.68 2504177 6.0056 down down correct
LAWS.US Lawson Products Inc 20200317 0 28.02 31.155 27.16 30.5 31458 30.5 up up correct
LAZR.US Luminar Technologies Inc 20200317 0 9.75 10.45 9.75 10 180440 10 up up correct
LAZY.US Lazydays Holdings Inc 20200317 0 2.85 2.875 2.6436 2.8393 10283 2.8393 down down correct
LBAI.US Lakeland Bancorp Inc 20200317 0 10.15 11.41 9.65 11.41 301594 10.6741 up up correct
LBC.US Luther Burbank Corporation 20200317 0 8.3 8.91 8.26 8.86 168387 8.4584 up up correct
LBRDA.US Liberty Broadband Corporation 20200317 0 93.28 97.155 93.015 96.3 345048 96.3 up up correct
LBRDK.US Liberty Broadband Corporation 20200317 0 95.97 100.92 95.03 100.72 1481223 100.72 up up correct
LBTYA.US Liberty Global plc 20200317 0 15.82 17.88 15.4727 17.06 2967294 17.06 up up correct
LBTYK.US Liberty Global plc 20200317 0 15 16.88 14.72 15.91 6429164 15.91 up up correct
LCA.US Landcadia Holdings IV Inc 20200317 0 9.55 9.55 9.5 9.5 116292 9.5 down down correct
LCNB.US LCNB Corp 20200317 0 14.97 16 14.05 15.98 51623 14.7646 up up correct
LCRDX.US LCRDX 20200317 0 8.58 8.58 8.58 8.58 0 7.5921
LCUT.US Lifetime Brands Inc 20200317 0 5.08 6.35 4.83 6.35 31719 6.1961 up down incorrect
LE.US Lands' End Inc 20200317 0 4.55 7.4 4.55 7.29 778990 7.29 up up correct
LECO.US Lincoln Electric Holdings Inc 20200317 0 70.36 74.865 68.45 73.1 679213 70.5981 up up correct
LEDS.US SemiLEDs Corporation 20200317 0 1.12 1.49 1.1 1.22 31249 1.22 up up correct
LEE.US Lee Enterprises Incorporated 20200317 0 1.06 1.27 1.0117 1.18 474241 11.8 up up correct
LEGH.US Legacy Housing Corporation 20200317 0 10.13 12.4194 9.26 11.28 76039 11.28 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20200317 0 10.22 10.22 10.22 10.22 0 35.426
LEVL.US Level One Bancorp Inc 20200317 0 16.1625 21.81 16.1625 21.81 14374 21.4227 up up correct
LEXX.US Lexaria Bioscience Corp 20200317 0 0.2707 0.3348 0.255 0.28 4910 8.4 up up correct
LFMD.US LifeMD Inc 20200317 0 0.75 1.125 0.7 0.9 211633 0.9 up up correct
LFUS.US Littelfuse Inc 20200317 0 120.59 131.37 114.09 130.62 355072 128.6808 up up correct
LFVN.US LifeVantage Corporation 20200317 0 8.01 8.68 7.9217 8.64 123632 8.64 up up correct
LGIH.US LGI Homes Inc 20200317 0 42.67 44.7 37.525 43.22 1076883 43.22 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20200317 0 64.41 84.18 57.24 79.08 1079527 79.08 up down incorrect
LGO.US Largo Resources Ltd 20200317 0 0.454 0.55 0.418 0.5147 347828 5.147 up up correct
LHCG.US LHC Group Inc 20200317 0 106.87 112.66 103.68 109.33 892201 109.33 up up correct
LIFE.US aTyr Pharma Inc 20200317 0 2.3 2.42 2.17 2.38 94112 2.38 up up correct
LILA.US Liberty Latin America Ltd 20200317 0 9.12 11.22 8.5955 11.13 582956 10.4901 up up correct
LILAK.US Liberty Latin America Ltd 20200317 0 8.93 10.64 8.53 10.64 1527473 10.0188 up up correct
LINC.US Lincoln Educational Services Corporation 20200317 0 1.8606 2.0855 1.85 1.95 44200 1.95 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20200317 0 4.41 4.57 3.84 4.37 907180 4.37 down down correct
LINK.US Interlink Electronics Inc 20200317 0 4.25 4.5 4.25 4.25 1347 4.25
LIQT.US LiqTech International Inc 20200317 0 3.24 3.67 3.15 3.5 120316 3.5 up up correct
LITE.US Lumentum Holdings Inc 20200317 0 65.74 73.42 62.43 73.4 1682277 73.4 up up correct
LIVE.US Live Ventures Incorporated 20200317 0 5.0101 5.46 4.98 5.0197 9828 5.0197 up up correct
LIVN.US LivaNova PLC 20200317 0 45.77 48.6 42.465 46.94 608802 46.94 up up correct
LIVX.US LiveXLive Media Inc 20200317 0 1.26 1.36 1.0965 1.35 279135 1.35 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20200317 0 0.63 0.839 0.63 0.839 87 5.034 up up correct
LIZI.US Lizhi Inc 20200317 0 6.32 6.37 6.175 6.31 32263 6.31 down down correct
LJPC.US La Jolla Pharmaceutical Company 20200317 0 3.94 4 3.46 4 950619 4 up up correct
LKCO.US Luokung Technology Corp 20200317 0 0.6022 0.65 0.4653 0.4711 296833 0.4711 down down correct
LKFN.US Lakeland Financial Corporation 20200317 0 32.9 39.69 31.62 39.37 259702 37.6833 up up correct
LKQ.US LKQ Corporation 20200317 0 20.83 21.57 19.33 19.69 5400359 19.6044 down up incorrect
LLL.US JX Luxventure Ltd 20200317 0 1.24 1.5 1.2 1.4 120714 1.4 up up correct
LLNW.US Limelight Networks Inc 20200317 0 3.66 4.57 3.5054 4.43 1634725 4.43 up up correct
LMAT.US LeMaitre Vascular Inc 20200317 0 22.17 25.64 21.7 25.37 203999 24.9178 up up correct
LMB.US Limbach Holdings Inc 20200317 0 3.9 3.95 3.5 3.95 136516 3.95 up up correct
LMFA.US LM Funding America Inc 20200317 0 0.5543 0.57 0.42 0.4897 37919 2.4485 down up incorrect
LMNL.US Liminal BioSciences Inc 20200317 0 6.05 6.05 5.8301 5.8301 1471 5.8301 down down correct
LMNR.US Limoneira Company 20200317 0 13.99 14.1497 12.29 13.54 152600 13.0226 down down correct
LMPX.US LMP Automotive Holdings Inc 20200317 0 6.42 6.7905 6.1 6.36 35842 6.36 down down correct
LMRK.US Landmark Infrastructure Partners LP 20200317 0 9.27 9.545 9 9 363427 7.9999 down down correct
LMRKN.US Landmark Infrastructure Partners LP 20200317 0 17.55 17.6 16.5 17.6 9035 15.5671 up up correct
LMRKO.US Landmark Infrastructure Partners LP 20200317 0 18.6 18.8454 16.08 17.83 40180 15.4886 down down correct
LMRKP.US Landmark Infrastructure Partners LP 20200317 0 18.03 19.83 14.73 18.9985 14234 16.4154 up up correct
LMST.US Limestone Bancorp Inc 20200317 0 11.91 12 9.85 10.78 25603 10.78 down up incorrect
LNDC.US Landec Corporation 20200317 0 8.9 9.42 8.74 9.33 228966 9.33 up up correct
LNT.US Alliant Energy Corporation 20200317 0 48.6 53.94 48.51 52.37 4083080 49.7698 up up correct
LNTH.US Lantheus Holdings Inc 20200317 0 10.94 12.07 10.17 11.76 604389 11.76 up up correct
LOAN.US Manhattan Bridge Capital Inc 20200317 0 3.85 4.2 3.8 4.16 47155 3.6002 up up correct
LOB.US Live Oak Bancshares Inc 20200317 0 9.08 9.98 8.5201 9.83 723557 9.7727 up up correct
LOCO.US El Pollo Loco Holdings Inc 20200317 0 8.51 8.75 7.33 7.59 653499 7.59 down down correct
LOGC.US LogicBio Therapeutics Inc 20200317 0 4.16 5.48 4.16 5.34 113592 5.34 up up correct
LOGI.US Logitech International S.A 20200317 0 34.38 36.65 34.38 36.63 420046 35.8201 up up correct
LOOP.US Loop Industries Inc 20200317 0 6.85 7.01 6.5 6.85 60858 6.85
LOPE.US Grand Canyon Education Inc 20200317 0 67.73 68.815 62.1003 64.47 718692 64.47 down down correct
LORL.US Loral Space & Communications Inc 20200317 0 21 22.5 19.67 20 127560 14.5351 down down correct
LOTZ.US CarLotz Inc 20200317 0 9.71 9.71 9.62 9.71 1521790 9.71
LOVE.US The Lovesac Company 20200317 0 4.63 5.2699 4.185 4.5 638212 4.5 down down correct
LPCN.US Lipocine Inc 20200317 0 0.3202 0.35 0.3034 0.3201 1338505 0.3201 down down correct
LPLA.US LPL Financial Holdings Inc 20200317 0 53.44 55.33 48.53 49.85 1680699 49.0606 down down correct
LPRO.US Open Lending Corporation 20200317 0 10.19 10.19 10.09 10.09 6677 10.09 down down correct
LPSN.US LivePerson Inc 20200317 0 17.31 17.34 15.22 16.51 2113430 16.51 down down correct
LPTH.US LightPath Technologies Inc 20200317 0 0.98 1.03 0.85 0.98 279203 0.98
LPTX.US Leap Therapeutics Inc 20200317 0 1.38 1.6 1.3295 1.42 224232 1.42 up up correct
LQDA.US Liquidia Corporation 20200317 0 3.62 3.8 3.2 3.8 130526 3.8 up down incorrect
LQDT.US Liquidity Services Inc 20200317 0 3.74 4.03 3.51 4.03 195537 4.03 up up correct
LRCX.US Lam Research Corporation 20200317 0 217.07 237.825 203.73 229.3 3669655 223.5407 up up correct
LRFC.US Logan Ridge Finance Corp 20200317 0 23.22 24 21.78 22.86 36507 22.2847 down down correct
LRMR.US Larimar Therapeutics Inc 20200317 0 0.75 0.8363 0.72 0.7223 9357 8.6676 down down correct
LSBK.US Lake Shore Bancorp Inc 20200317 0 13.05 13.05 13.05 13.05 1216 12.2147
LSCC.US Lattice Semiconductor Corporation 20200317 0 14.93 15.99 13.8185 15.52 3320807 15.52 up up correct
LSEA.US Landsea Homes Corporation 20200317 0 10.272 10.3 10.27 10.3 107209 10.3 up up correct
LSTR.US Landstar System Inc 20200317 0 90.2 103.64 88.46 102.94 610592 100.4208 up down incorrect
LSXMA.US The Liberty SiriusXM Group 20200317 0 29.96 30.86 28.15 30.22 3964931 30.22 up up correct
LSXMB.US The Liberty SiriusXM Group 20200317 0 31.1507 31.1507 31.1507 31.1507 224 30.63
LSXMK.US The Liberty SiriusXM Group 20200317 0 28.89 30.9815 28.42 30.35 2522618 29.8553 up up correct
LTAFX.US Altst Strgs Fd A 20200317 0 4.63 4.63 4.63 4.63 0 4.3009
LTBR.US Lightbridge Corporation 20200317 0 2.69 2.87 2.62 2.82 12308 2.82 up up correct
LTCFX.US Alternative Strategies Fund Class C 20200317 0 4.46 4.46 4.46 4.46 0 4.1324
LTIFX.US LTIFX 20200317 0 4.66 4.66 4.66 4.66 0 4.66
LTRPA.US Liberty TripAdvisor Holdings Inc 20200317 0 1.66 1.7401 1.2 1.29 2915732 1.29 down up incorrect
LTRX.US Lantronix Inc 20200317 0 1.8 2.04 1.8 2 76064 2 up up correct
LULU.US Lululemon Athletica Inc 20200317 0 141.7 156.8 136.0853 144.88 3764726 144.88 up down incorrect
LUMO.US Lumos Pharma Inc 20200317 0 0.93 1.03 0.85 1.02 264167 9.18 up up correct
LUNA.US Luna Innovations Incorporated 20200317 0 5.01 5.67 5.01 5.53 448416 5.53 up up correct
LVO.US LiveOne Inc 20200317 0 1.26 1.36 1.097 1.35 279100 1.35 up up correct
LVOX.US LiveVox Holding Inc 20200317 0 9.55 9.7 9.55 9.69 1601600 9.69 up up correct
LVOXU.US LiveVox Holdings Inc Unit 20200317 0 9.85 10.35 9.85 10.3025 15001 10.3025 up up correct
LWAY.US Lifeway Foods Inc 20200317 0 1.87 1.8893 1.75 1.83 23421 1.83 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20200317 0 0.5075 0.54 0.4959 0.52 223581 0.52 up up correct
LX.US LexinFintech Holdings Ltd 20200317 0 8.8 9.135 8.3941 8.75 2298914 8.75 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20200317 0 2.21 2.44 1.98 2.35 1523511 2.35 up up correct
LYFT.US Lyft Inc 20200317 0 19.38 20.57 16.5 18.66 18864772 18.66 down down correct
LYL.US Dragon Victory International Limited 20200317 0 1.04 1.0451 1.01 1.0149 4102 1.0149 down down correct
LYTS.US LSI Industries Inc 20200317 0 2.89 3.1362 2.57 2.96 208301 2.8287 up up correct
MACK.US Merrimack Pharmaceuticals Inc 20200317 0 2.36 2.39 2.26 2.28 29731 2.28 down up incorrect
MANH.US Manhattan Associates Inc 20200317 0 47.77 49.09 42.3 46.76 1038725 46.76 down down correct
MANT.US ManTech International Corporation 20200317 0 64.13 73.09 61.84 73.09 434495 70.7699 up up correct
MAPS.US WM Technology Inc 20200317 0 9.66 9.69 9.58 9.58 487700 9.58 down down correct
MAPSW.US WM Technology Inc 20200317 0 0.39 0.4 0.38 0.4 1700 0.4 up up correct
MAR.US Marriott International Inc 20200317 0 87.52 89.61 67.74 75.24 12101620 75.24 down down correct
MARA.US Marathon Digital Holdings Inc 20200317 0 0.51 0.52 0.4801 0.4802 73718 0.4802 down down correct
MARK.US Remark Holdings Inc 20200317 0 0.284 0.3419 0.25 0.3125 7013643 0.3125 up up correct
MARPS.US Marine Petroleum Trust 20200317 0 1.47 1.99 1.38 1.39 7630 1.2422 down down correct
MASI.US Masimo Corporation 20200317 0 176.93 178.9463 167.24 172.7 803986 172.7 down down correct
MAT.US Mattel Inc 20200317 0 8.07 9.2801 7.96 8.71 6601594 8.71 up down incorrect
MATW.US Matthews International Corporation 20200317 0 21.39 21.91 19.35 21.86 290983 20.9175 up down incorrect
MBAY.US MediaBay Inc 20200317 0 0 0 0 0 0 0
MBCN.US Middlefield Banc Corp 20200317 0 15.58 18.19 15.51 15.7 13399 14.9 up up correct
MBII.US Marrone Bio Innovations Inc 20200317 0 0.73 0.9 0.7201 0.8842 311574 0.8842 up up correct
MBIN.US Merchants Bancorp 20200317 0 15.1924 18.17 14.32 18.17 56043 17.8019 up up correct
MBINO.US Merchants Bancorp 20200317 0 20.14 21 20.14 20.22 8100 18.2527 up up correct
MBINP.US Merchants Bancorp 20200317 0 23 23 20.208 22.79 7700 20.3208 down up incorrect
MBIO.US Mustang Bio Inc 20200317 0 2.34 2.88 2.28 2.77 635012 2.77 up down incorrect
MBNKP.US Medallion Bank 20200317 0 12 15.3 7.85 15 13200 12.8502 up up correct
MBOT.US Microbot Medical Inc 20200317 0 4.5 4.9831 4.4 4.78 162033 4.78 up down incorrect
MBRX.US Moleculin Biotech Inc 20200317 0 0.66 0.77 0.444 0.5201 2555575 3.1206 down up incorrect
MBUU.US Malibu Boats Inc 20200317 0 28.63 30.38 27.01 27.85 387562 27.85 down down correct
MBWM.US Mercantile Bank Corporation 20200317 0 22.12 25.62 21.54 25.42 90767 23.6337 up up correct
MCBC.US Macatawa Bank Corporation 20200317 0 7.2 7.7 6.7 7.69 137404 7.1761 up down incorrect
MCBS.US MetroCity Bankshares Inc 20200317 0 10.78 13.32 10.34 12.27 66000 11.7 up down incorrect
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20200317 0 11.41 11.41 11.41 11.41 0 10.2695
MCFT.US MasterCraft Boat Holdings Inc 20200317 0 7.39 8.19 6.53 7.41 392019 7.41 up down incorrect
MCHP.US Microchip Technology Incorporated 20200317 0 58.5 62.97 54.86 62.5 14930912 30.5791 up up correct
MCHX.US Marchex Inc 20200317 0 1.68 1.8 1.5 1.79 394036 1.79 up up correct
MCMJ.US Merida Merger Corp. I 20200317 0 9.4001 9.9 9.4001 9.6 26654 9.6 up down incorrect
MCMJW.US Merida Merger Corp. I 20200317 0 0.2901 0.2901 0.25 0.25 5501 0.25 down down correct
MCRB.US Seres Therapeutics Inc 20200317 0 2.77 3.2 2.68 3.12 294348 3.12 up down incorrect
MCRI.US Monarch Casino & Resort Inc 20200317 0 17.88 18.8 15.6 17.88 373225 17.88
MDB.US MongoDB Inc 20200317 0 101.68 116.5261 94.16 114.52 2145054 114.52 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20200317 0 73.07 74.9 68.4827 71.18 329169 71.18 down down correct
MDGS.US Medigus Ltd 20200317 0 1.06 1.1251 0.94 1.1251 7555 1.1251 up up correct
MDIA.US MediaCo Holding Inc 20200317 0 4.9 5 4.5 4.75 33944 4.75 down up incorrect
MDJH.US MDJM Ltd 20200317 0 2.75 2.84 2.41 2.82 1113 2.82 up up correct
MDLZ.US Mondelez International Inc 20200317 0 45.85 49.715 44.73 48.82 15149310 46.9599 up up correct
MDNA.US Medicenna Therapeutics Corp 20200317 0 1.9181 1.9264 1.8 1.81 53490 1.81 down up incorrect
MDRR.US Medalist Diversified REIT Inc 20200317 0 1.91 1.95 1.89 1.95 22045 1.8881 up up correct
MDRRP.US Medalist Diversified REIT Inc 20200317 0 15 15.075 13.05 13.05 1100 10.9154 down down correct
MDRX.US Allscripts Healthcare Solutions Inc 20200317 0 5.26 5.29 4.56 5.02 3401521 5.02 down down correct
MDVL.US Medavail Holdings Inc 20200317 0 0.84 0.9001 0.82 0.86 16054 10.32 up up correct
MDWD.US MediWound Ltd 20200317 0 2 2.28 1.8765 1.91 24987 1.91 down down correct
MDXG.US MiMedx Group Inc 20200317 0 4.38 5 3 4.14 564112 4.14 down down correct
MEDP.US Medpace Holdings Inc 20200317 0 69.68 73.69 64.11 72.72 799142 72.72 up up correct
MEDS.US TRxADE HEALTH Inc 20200317 0 4.6658 5.42 4.5 5.1405 10802 5.1405 up up correct
MEIP.US MEI Pharma Inc 20200317 0 0.9343 1.09 0.9046 0.95 883476 0.95 up down incorrect
MELI.US MercadoLibre Inc 20200317 0 472.08 500 425.65 490.69 1124989 490.69 up up correct
MEOH.US Methanex Corporation 20200317 0 12.75 12.99 10.9 12.18 1093742 12.0268 down down correct
MERC.US Mercer International Inc 20200317 0 8.09 9.1 7.75 8.47 736739 7.9269 up up correct
MESA.US Mesa Air Group Inc 20200317 0 3.72 4.47 3.2 3.4 955284 3.4 down down correct
MESO.US Mesoblast Limited 20200317 0 4.05 4.15 3.86 4.04 321572 4.04 down down correct
METC.US Ramaco Resources Inc 20200317 0 2.4 2.88 2.36 2.66 171205 2.66 up up correct
MFH.US Mercurity Fintech Holding Inc 20200317 0 0.59 0.82 0.53 0.72 41394 1.44 up down incorrect
MFIN.US Medallion Financial Corp 20200317 0 3.4 3.47 3.01 3.4 157399 3.4
MGEE.US MGE Energy Inc 20200317 0 58.55 71.65 58.55 70.65 208550 68.1014 up up correct
MGI.US MoneyGram International Inc 20200317 0 1.3 1.4 1.1501 1.32 1334246 1.32 up up correct
MGIC.US Magic Software Enterprises Ltd 20200317 0 6.95 7.26 6.5 7.1 98112 6.8014 up up correct
MGLN.US Magellan Health Inc 20200317 0 39.5 39.87 37.14 39.42 297632 39.42 down down correct
MGNI.US Magnite Inc 20200317 0 5.25 5.96 4.51 5.88 2832837 5.88 up up correct
MGNX.US MacroGenics Inc 20200317 0 4.6 4.9 4.4113 4.7 1032929 4.7 up up correct
MGPI.US MGP Ingredients Inc 20200317 0 27.53 28.73 26 27.64 284007 27.1875 up down incorrect
MGRC.US McGrath RentCorp 20200317 0 49.59 52.1857 49.455 51.98 207129 49.7126 up up correct
MGTA.US Magenta Therapeutics Inc 20200317 0 7.03 9.95 7.03 9.95 163957 9.95 up down incorrect
MGTX.US MeiraGTx Holdings plc 20200317 0 9.56 10.2 9.0216 9.66 182469 9.66 up up correct
MGYR.US Magyar Bancorp Inc 20200317 0 8.9 8.9445 8.9 8.9445 502 7.2488 up up correct
MHLD.US Maiden Holdings Ltd 20200317 0 0.7203 0.9819 0.71 0.8888 413292 0.8888 up down incorrect
MICT.US MICT Inc 20200317 0 0.7 0.838 0.688 0.7386 52319 0.7386 up up correct
MIDD.US The Middleby Corporation 20200317 0 64.09 66.9 61.065 63.44 2146055 63.44 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20200317 0 0.12 0.144 0.12 0.144 21104 0.144 up up correct
MIME.US Mimecast Limited 20200317 0 29.54 31.28 28.99 30.48 1521019 30.48 up down incorrect
MIND.US MIND Technology Inc 20200317 0 1.31 1.31 1.11 1.11 27114 1.11 down down correct
MINDP.US MIND Technology Inc 20200317 0 11.69 11.72 10 10.385 16575 8.6667 down up incorrect
MINM.US Minim Inc. Common Stock 20200317 0 0.703 1.23 0.67 1.23 88954 1.23 up down incorrect
MIRM.US Mirum Pharmaceuticals Inc 20200317 0 10.53 11 10 10.5 76921 10.5 down down correct
MIST.US Milestone Pharmaceuticals Inc 20200317 0 12.81 13.92 11.3305 12.65 119933 12.65 down up incorrect
MITK.US Mitek Systems Inc 20200317 0 6.26 6.34 5.67 6.07 651506 6.07 down down correct
MITO.US Stealth BioTherapeutics Corp 20200317 0 1.14 1.27 1.0955 1.2282 112931 1.2282 up up correct
MKD.US Molecular Data Inc 20200317 0 1.62 1.7217 1.6 1.642 9659 1.642 up up correct
MKSI.US MKS Instruments Inc 20200317 0 72.38 83.12 66.87 82.46 796203 81.7156 up up correct
MKTX.US MarketAxess Holdings Inc 20200317 0 318.04 352.71 317.91 333 482615 329.9993 up up correct
MKTY.US Mechanical Technology Incorporated 20200317 0 0.64 0.64 0.63 0.63 2300 0.63 down down correct
MLAB.US Mesa Laboratories Inc 20200317 0 195.43 208.95 182.015 198.7 72988 197.8686 up up correct
MLCO.US Melco Resorts & Entertainment Limited 20200317 0 14.36 14.91 13.52 13.89 5905821 13.89 down down correct
MLHR.US Herman Miller Inc 20200317 0 19.96 19.96 14.39 16.66 1570061 16.3651 down down correct
MLKN.US MillerKnoll Inc 20200317 0 19.96 19.96 14.39 16.66 1570061 16.292 down down correct
MLVF.US Malvern Bancorp Inc 20200317 0 14.775 16 14.29 16 29222 16 up up correct
MMAT.US Meta Materials Inc 20200317 0 0.8 0.84 0.72 0.8 148800 0.8
MMLP.US Martin Midstream Partners L.P 20200317 0 1.39 1.5 1.31 1.31 437626 1.2571 down down correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20200317 0 0.95 1 0.95 1 6400 1 up up correct
MMSI.US Merit Medical Systems Inc 20200317 0 26.3 30.93 26.15 30.91 1103881 30.91 up up correct
MMYT.US MakeMyTrip Limited 20200317 0 14.49 15.21 13.27 13.9 1118736 13.9 down up incorrect
MNDO.US MIND C.T.I. Ltd 20200317 0 2.2 2.24 2 2.145 113402 1.7374 down down correct
MNDT.US Mandiant Inc. 20200317 0 8.21 9.3 7.54 9.1 7740559 9.1 up up correct
MNKD.US MannKind Corporation 20200317 0 1.14 1.14 0.9057 1.05 4811399 1.05 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20200317 0 0.2479 0.2515 0.22 0.2365 432431 0.2365 down down correct
MNOV.US MediciNova Inc 20200317 0 3.96 4.2 3.69 4.15 220413 4.15 up up correct
MNPR.US Monopar Therapeutics Inc 20200317 0 4.94 6.98 4.94 6.98 5114 6.98 up up correct
MNRO.US Monro Inc 20200317 0 48.61 54.51 43.835 52.91 1387368 51.3834 up up correct
MNSB.US MainStreet Bancshares Inc 20200317 0 15.2 17.1 15.2 17.1 20017 17.1 up up correct
MNST.US Monster Beverage Corporation 20200317 0 58.83 60.445 57.61 59.74 6056427 59.74 up up correct
MNTV.US Momentive Global Inc 20200317 0 11.29 11.48 9.35 11.07 2357058 11.07 down down correct
MNTX.US Manitex International Inc 20200317 0 4.34 4.5 3.92 4.21 34409 4.21 down down correct
MODV.US ModivCare Inc 20200317 0 47.49 55.98 46.4 55.89 153665 55.89 up up correct
MOFG.US MidWestOne Financial Group Inc 20200317 0 19.97 21.74 18.941 21.64 54873 20.3515 up up correct
MOGO.US Mogo Inc 20200317 0 1.5 1.58 1.2 1.26 31897 1.26 down down correct
MOHO.US ECMOHO Limited 20200317 0 7.81 7.9 7.45 7.45 11698 7.45 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20200317 0 12.2 15.16 12.1 14.24 70966 14.24 up down incorrect
MOMO.US Momo Inc 20200317 0 21.02 21.89 19.97 20.93 3990033 19.3717 down down correct
MOR.US MorphoSys AG 20200317 0 20.41 20.79 20.0282 20.51 48265 20.51 up up correct
MORF.US Morphic Holding Inc 20200317 0 11 13.17 9.9 13 176424 13 up up correct
MORN.US Morningstar Inc 20200317 0 109.46 124.25 107.645 113.87 188218 112.5713 up up correct
MOSY.US MoSys Inc 20200317 0 1.38 1.45 1.05 1.32 28634 1.32 down down correct
MOTS.US Motus GI Holdings Inc 20200317 0 0.75 0.75 0.5101 0.5638 358304 0.5638 down down correct
MOXC.US Moxian Inc 20200317 0 1.22 1.22 1.05 1.1 39041 1.1 down down correct
MPAA.US Motorcar Parts of America Inc 20200317 0 13.33 14.75 13 14.17 256948 14.17 up up correct
MPB.US Mid Penn Bancorp Inc 20200317 0 18.003 21 16.5 19.23 19993 18.1384 up up correct
MPEL.US Melco Crown Entertainment Ltd (ADR) 20200317 0 474 474 474 474 11778 474
MPWR.US Monolithic Power Systems Inc 20200317 0 139.25 160.81 136.38 159.1 577123 157.0227 up up correct
MRAM.US Everspin Technologies Inc 20200317 0 2.56 2.8299 2.5 2.59 363485 2.59 up down incorrect
MRBK.US Meridian Corporation 20200317 0 14.11 15.07 13.47 14.33 31718 13.2959 up up correct
MRCC.US Monroe Capital Corporation 20200317 0 6.5 6.58 5.35 5.62 553047 4.662 down up incorrect
MRCY.US Mercury Systems Inc 20200317 0 65.11 75.35 64.06 75.06 983241 75.06 up down incorrect
MREO.US Mereo BioPharma Group plc 20200317 0 0.987 1.15 0.9 0.95 20022 0.95 down down correct
MRIN.US Marin Software Incorporated 20200317 0 0.88 1.07 0.88 1 8419 1 up up correct
MRKR.US Marker Therapeutics Inc 20200317 0 1.71 1.92 1.51 1.9 441659 1.9 up up correct
MRLN.US Marlin Business Services Corp 20200317 0 8.43 9.1 7.36 8.36 81092 7.7109 down down correct
MRNA.US Moderna Inc 20200317 0 29.36 32.7 27.3148 28.18 44484144 28.18 down up incorrect
MRNS.US Marinus Pharmaceuticals Inc 20200317 0 1.32 1.5 1.15 1.44 336941 5.76 up up correct
MRSN.US Mersana Therapeutics Inc 20200317 0 5.52 5.63 4.51 5.16 642770 5.16 down down correct
MRTN.US Marten Transport Ltd 20200317 0 17.31 21 17 20.8 521182 12.9106 up up correct
MRTX.US Mirati Therapeutics Inc 20200317 0 72.86 75.4 69.5601 73.11 689572 73.11 up up correct
MRUS.US Merus N.V 20200317 0 12.3 13.43 12 12.71 80541 12.71 up up correct
MRVL.US Marvell Technology Inc 20200317 0 18.13 19.15 17.18 18.82 11453740 18.6286 up up correct
MSBI.US Midland States Bancorp Inc 20200317 0 16.86 17.78 16.31 17.46 191664 15.8396 up up correct
MSEX.US Middlesex Water Company 20200317 0 50.17 61.7 48.79 61.35 121928 59.9011 up up correct
MSFDX.US Mlt Strgy Grwt A 20200317 0 11.87 11.87 11.87 11.87 0 10.6302
MSFIX.US The Multi 20200317 0 12.09 12.09 12.09 12.09 0 10.8268
MSFT.US Microsoft Corporation 20200317 0 140 147.4998 135 146.57 81059820 144.2208 up up correct
MSFYX.US The Multi 20200317 0 11.56 11.56 11.56 11.56 0 10.3526
MSTR.US MicroStrategy Incorporated 20200317 0 108.04 112.81 105.63 109.36 106072 109.36 up up correct
MSVB.US Mid 20200317 0 9.97 10 9.97 10 6788 9.8679 up up correct
MTBC.US CareCloud Inc 20200317 0 3.93 4.6185 3.76 4.07 367549 4.07 up up correct
MTBCP.US CareCloud Inc 20200317 0 22.34 24.3395 21.0134 21.9 41156 18.3297 down up incorrect
MTC.US Mmtec Inc 20200317 0 0.8783 0.8783 0.8 0.86 20419 0.86 down down correct
MTEM.US Molecular Templates Inc 20200317 0 11.71 11.9529 10.51 11.91 352307 11.91 up up correct
MTEX.US Mannatech Incorporated 20200317 0 8.65 8.89 7.87 8 7798 6.9285 down down correct
MTLS.US Materialise NV 20200317 0 11.75 14.14 11.75 14.14 109349 14.14 up up correct
MTP.US Midatech Pharma plc 20200317 0 1.7 1.7 1.43 1.53 6862 1.53 down down correct
MTRX.US Matrix Service Company 20200317 0 11.66 13.21 11.31 12.17 312280 12.17 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20200317 0 17.56 18.765 16.55 18.43 893722 18.43 up up correct
MU.US Micron Technology Inc 20200317 0 35.49 39.13 34.02 37.38 34869000 37.3278 up up correct
MUDS.US Mudrick Capital Acquisition Corporation II 20200317 0 10.35 10.35 10 10 1683 10 down down correct
MUDSW.US Mudrick Capital Acquisition Corporation II 20200317 0 0.597 0.5999 0.589 0.589 1670 0.589 down down correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20200317 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20200317 0 2.01 2.02 1.72 1.92 27600 1.92 down down correct
MVBF.US MVB Financial Corp 20200317 0 15.32 15.94 12.89 14.29 88342 13.8732 down down correct
MVIS.US MicroVision Inc 20200317 0 0.1794 0.187 0.16 0.1704 1020397 0.1704 down down correct
MVST.US Microvast Holdings Inc 20200317 0 9.71 9.89 9.64 9.64 2846200 9.64 down down correct
MYFW.US First Western Financial Inc 20200317 0 13.5 14.5 13.495 14.05 3007 14.05 up up correct
MYGN.US Myriad Genetics Inc 20200317 0 11.23 11.25 9.87 10.34 2478219 10.34 down down correct
MYMD.US MyMD Pharmaceuticals Inc 20200317 0 1.76 1.9268 1.73 1.9 17745 3.8 up up correct
MYRG.US MYR Group Inc 20200317 0 18.41 20.6 16.94 20.46 128756 20.46 up up correct
MYSZ.US My Size Inc 20200317 0 1.14 1.2599 1.06 1.08 28704 1.08 down down correct
NAII.US Natural Alternatives International Inc 20200317 0 5.81 6.19 5.67 6.15 9311 6.15 up down incorrect
NAKD.US Naked Brand Group Limited 20200317 0 0.4223 0.4589 0.4223 0.44 5749 6.6 up up correct
NAOV.US NanoVibronix Inc 20200317 0 2.24 2.25 2.24 2.25 2238 2.25 up down incorrect
NATH.US Nathan's Famous Inc 20200317 0 56.93 58.87 54.45 55.62 34751 53.4574 down down correct
NATI.US National Instruments Corporation 20200317 0 28.89 29.17 27.1 27.71 1399333 26.4172 down down correct
NATR.US Nature's Sunshine Products Inc 20200317 0 7.01 7.33 6.78 6.94 86843 6.5726 down down correct
NAVI.US Navient Corporation 20200317 0 7.53 7.63 5.325 5.95 4825134 5.4357 down down correct
NBEV.US NewAge Inc 20200317 0 1.06 1.2 1 1.19 3271580 1.19 up up correct
NBIX.US Neurocrine Biosciences Inc 20200317 0 78.62 82.175 75 79.61 1325071 79.61 up up correct
NBN.US Northeast Bank 20200317 0 12.16 13.9 12.09 13.71 70686 13.6694 up up correct
NBRV.US Nabriva Therapeutics plc 20200317 0 0.627 0.627 0.52 0.6019 123636 6.019 down down correct
NBSE.US NeuBase Therapeutics Inc 20200317 0 4.95 5.66 4.77 5.27 147573 5.27 up down incorrect
NBTB.US NBT Bancorp Inc 20200317 0 29.46 34 28.92 33.47 418658 31.6674 up up correct
NCBS.US Nicolet Bankshares Inc 20200317 0 53.94 61.79 53.94 61.52 88471 61.52 up up correct
NCMI.US National CineMedia Inc 20200317 0 3.12 3.1432 2.7 2.71 806336 2.391 down down correct
NCNA.US NuCana plc 20200317 0 5.52 5.89 5.41 5.66 131717 5.66 up up correct
NCSM.US NCS Multistage Holdings Inc 20200317 0 0.8205 0.8485 0.7747 0.8485 60303 16.97 up up correct
NCTY.US The9 Limited 20200317 0 0.457 0.457 0.3679 0.4234 141558 4.234 down down correct
NDAQ.US Nasdaq Inc 20200317 0 87.47 95.88 87 95.03 2225360 92.8022 up up correct
NDLS.US Noodles & Company 20200317 0 5.32 5.53 4.15 4.81 910520 4.81 down down correct
NDRA.US ENDRA Life Sciences Inc 20200317 0 0.79 0.85 0.7148 0.74 53538 0.74 down down correct
NDRAW.US ENDRA Life Sciences Inc. Warrants 20200317 0 0.1294 0.2533 0.122 0.2533 25365 0.2533 up up correct
NDSN.US Nordson Corporation 20200317 0 104.67 111.17 100.82 110.07 447087 108.4822 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20200317 0 9 9 9 9 2400 6.5693
NEGG.US Newegg Commerce Inc 20200317 0 3.52 3.52 2.72 3.12 136550 3.12 down down correct
NEO.US NeoGenomics Inc 20200317 0 21.47 24.16 20.5 24.05 1733104 24.05 up up correct
NEOG.US Neogen Corporation 20200317 0 55.68 55.68 48.91 54.61 787055 27.305 down down correct
NEON.US Neonode Inc 20200317 0 1.53 1.6111 1.44 1.51 8540 1.51 down down correct
NEPH.US Nephros Inc 20200317 0 5.57 6.725 5.45 6.47 48209 6.47 up up correct
NEPT.US Neptune Wellness Solutions Inc 20200317 0 1.12 1.16 1.03 1.11 1702942 1.11 down down correct
NERV.US Minerva Neurosciences Inc 20200317 0 5.32 6 4.91 5.77 534548 5.77 up up correct
NESR.US National Energy Services Reunited Corp 20200317 0 4.79 6.41 4.5105 5.9 303662 5.9 up up correct
NESRW.US NESRW 20200317 0 0.34 0.5 0.25 0.5 5201 0.5 up up correct
NETE.US Net Element Inc 20200317 0 2.01 2.02 1.7186 1.9193 27621 1.9193 down down correct
NEWT.US Newtek Business Services Corp 20200317 0 12.33 12.4523 11.3501 11.38 398639 9.4074 down down correct
NEXT.US NextDecade Corporation 20200317 0 1.25 2.02 1.25 2.02 68759 2.02 up down incorrect
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20200317 0 11.44 13.47 11.06 13.39 371248 12.5638 up up correct
NFE.US New Fortress Energy Inc 20200317 0 9.42 10.0662 8.8175 9.75 157440 9.5805 up up correct
NFLX.US Netflix Inc 20200317 0 306.19 322.9 290.25 319.75 10013910 319.75 up up correct
NGM.US NGM Biopharmaceuticals Inc 20200317 0 12.08 13.4505 10.9 11.17 391511 11.17 down down correct
NH.US NantHealth Inc 20200317 0 1.4713 1.4713 1.26 1.4 132860 1.4 down down correct
NHTC.US Natural Health Trends Corp 20200317 0 3.1 3.17 2.88 3.09 40730 2.5236 down down correct
NICE.US NICE Ltd 20200317 0 129.7 132.98 122.0401 123.33 311740 123.33 down down correct
NICHX.US NICHX 20200317 0 26.95 26.95 26.95 26.95 0 24.6161
NICK.US Nicholas Financial Inc 20200317 0 7 7 6.41 6.5 5008 6.5 down down correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20200317 0 6.32 6.53 5.95 6.53 47106 6.53 up up correct
NIU.US Niu Technologies 20200317 0 6.8 7.7 6.5 7.55 209609 7.55 up up correct
NK.US NantKwest Inc 20200317 0 3 3.32 2.8 3.28 533359 3.28 up up correct
NKLA.US Nikola Corporation 20200317 0 11 11.17 10.7 10.76 798197 10.76 down down correct
NKSH.US National Bankshares Inc 20200317 0 33.19 40.91 32 40.81 17588 37.5379 up up correct
NKTR.US Nektar Therapeutics 20200317 0 14.66 16.49 14.26 15.9 2350008 15.9 up down incorrect
NLOK.US NortonLifeLock Inc 20200317 0 16.93 17.27 15.74 16.64 12076880 16.0149 down down correct
NLTX.US Neoleukin Therapeutics Inc 20200317 0 6.53 7.63 6.5 7.03 231632 7.03 up up correct
NMFC.US New Mountain Finance Corporation 20200317 0 8.17 8.178 7.04 7.75 2397360 6.5017 down down correct
NMIH.US NMI Holdings Inc 20200317 0 17.27 18.29 15.13 17.83 1707066 17.83 up up correct
NMRD.US Nemaura Medical Inc 20200317 0 6.35 6.89 6.2 6.51 9842 6.51 up down incorrect
NMRK.US Newmark Group Inc 20200317 0 5.23 5.31 4.5 4.58 2434820 4.5375 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20200317 0 1.76 2.28 1.67 2 3800 2 up up correct
NMTR.US 9 Meters Biopharma Inc 20200317 0 0.4136 0.4179 0.3722 0.3918 108151 0.3918 down down correct
NNBR.US NN Inc 20200317 0 3.1 3.1848 2.57 2.89 651752 2.89 down up incorrect
NNDM.US Nano Dimension Ltd 20200317 0 0.79 0.8199 0.75 0.8 36760 0.8 up up correct
NODK.US NI Holdings Inc 20200317 0 12.8522 14.56 12.8522 13.6 69796 13.6 up down incorrect
NOTV.US Inotiv Inc 20200317 0 3.47 3.99 3.25 3.49 50195 3.49 up down incorrect
NOVN.US Novan Inc 20200317 0 0.3355 0.35 0.28 0.325 654682 3.25 down down correct
NOVT.US Novanta Inc 20200317 0 74.03 83.6 73.0887 83.25 241051 83.25 up down incorrect
NPA.US New Providence Acquisition Corp 20200317 0 9.55 9.805 9.55 9.6 115818 9.6 up down incorrect
NRBO.US NeuroBo Pharmaceuticals Inc 20200317 0 8.267 9.81 8.1638 8.71 5466 8.71 up up correct
NRC.US National Research Corporation 20200317 0 36.9 41.95 35.03 41.95 69628 41.4143 up up correct
NRIM.US Northrim BanCorp Inc 20200317 0 23.62 28.97 21.2106 26.39 38517 24.6333 up down incorrect
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20200317 0 14.64 14.64 14.64 14.64 0 12.578
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20200317 0 14.76 14.76 14.76 14.76 0 12.8689
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20200317 0 14.78 14.78 14.78 14.78 0 12.6648
NRXP.US NRx Pharmaceuticals Inc 20200317 0 10.45 10.45 10.45 10.45 200 10.45
NRXPW.US NRx Pharmaceuticals Inc 20200317 0 0.061 0.14 0.061 0.14 200 0.14 up up correct
NSEC.US The National Security Group Inc 20200317 0 14.5 16.95 14 15.25 15729 14.7074 up down incorrect
NSIT.US Insight Enterprises Inc 20200317 0 35.86 36.63 31.8 33.94 680644 33.94 down down correct
NSPR.US InspireMD Inc 20200317 0 7.8 7.95 7.2 7.5 2547 7.5 down up incorrect
NSSC.US Napco Security Technologies Inc 20200317 0 16.85 19.63 16.85 18.7 266310 18.7 up up correct
NSTG.US NanoString Technologies Inc 20200317 0 20.01 20.34 18 19.72 798374 19.72 down down correct
NSYS.US Nortech Systems Incorporated 20200317 0 2.95 3 2.9 2.95 5236 2.95
NTAP.US NetApp Inc 20200317 0 42.04 44.24 39.4 42.1 4520439 39.6688 up up correct
NTCT.US NetScout Systems Inc 20200317 0 22.06 24.4 21.87 24.08 1093785 24.08 up up correct
NTES.US NetEase Inc 20200317 0 289.03 302 281.49 295.77 5258870 58.2323 up up correct
NTGR.US NETGEAR Inc 20200317 0 16.94 17.75 15.43 17.57 489616 17.57 up up correct
NTIC.US Northern Technologies International Corporation 20200317 0 6.9 6.99 5.6 6.78 31244 6.6676 down down correct
NTLA.US Intellia Therapeutics Inc 20200317 0 10.2 11.73 9.565 11.58 1319224 11.58 up down incorrect
NTNX.US Nutanix Inc 20200317 0 12.91 13.43 11.31 13.1 5344824 13.1 up up correct
NTRA.US Natera Inc 20200317 0 22.75 23.2417 19.7 22.71 1904444 22.71 down down correct
NTRB.US Nutriband Inc. Common Stock 20200317 0 10.5001 10.5001 10.5001 10.5001 0 10.5001
NTRS.US Northern Trust Corporation 20200317 0 64.36 68.74 61.5101 68.55 3567795 65.2658 up up correct
NTRSO.US Northern Trust Corporation 20200317 0 22.32 22.5 21.74 22.08 100700 20.4513 down down correct
NTUS.US Natus Medical Incorporated 20200317 0 21.67 22.81 20.64 21.84 442060 21.84 up down incorrect
NTWK.US NetSol Technologies Inc 20200317 0 2.56 2.56 2 2.44 84161 2.44 down down correct
NUAN.US Nuance Communications Inc 20200317 0 15.2 15.34 14.3 14.9 8943514 14.9 down down correct
NURO.US NeuroMetrix Inc 20200317 0 1.27 1.3 1.17 1.255 42649 1.255 down down correct
NUVA.US NuVasive Inc 20200317 0 37 39.99 35.03 39 1751613 39 up up correct
NUWE.US Nuwellis Inc 20200317 0 15.0001 15.0001 11.4001 12.4141 135011 12.4141 down down correct
NVAX.US Novavax Inc 20200317 0 8 10.19 7.85 9.5 11623970 9.5 up up correct
NVCN.US Neovasc Inc 20200317 0 1.83 1.9545 1.82 1.8904 51087 1.8904 up up correct
NVCR.US NovoCure Limited 20200317 0 59.74 65.3 54.72 62.9 1487060 62.9 up down incorrect
NVDA.US NVIDIA Corporation 20200317 0 200.91 220.86 191 217.27 20840799 54.2131 up up correct
NVEC.US NVE Corporation 20200317 0 50.11 53.25 49.1032 53.25 35031 47.4862 up up correct
NVEE.US NV5 Global Inc 20200317 0 33.69 40.53 32.101 37.54 352348 37.54 up up correct
NVFY.US Nova LifeStyle Inc 20200317 0 1 1.0255 0.89 0.9967 8679 0.9967 down down correct
NVIV.US InVivo Therapeutics Holdings Corp 20200317 0 1.3 1.41 1.085 1.2699 123422 1.2699 down up incorrect
NVMI.US Nova Measuring Instruments Ltd 20200317 0 28.04 31.22 27.26 30.59 297957 30.59 up up correct
NVNO.US enVVeno Medical Corp 20200317 0 8.75 9.75 8.3 9.5 2524 9.5 up up correct
NVNOW.US enVVeno Medical Corporation 20200317 0 0.14 0.14 0.14 0.14 100 0.14
NVOS.US Novo Integrated Sciences Inc 20200317 0 0.033 0.033 0.033 0.033 70 3.3
NWBI.US Northwest Bancshares Inc 20200317 0 11.47 12.44 11.38 12.26 1067055 10.945 up up correct
NWE.US NorthWestern Corporation 20200317 0 58.44 65.38 57.9 64.51 641313 59.8985 up up correct
NWFL.US Norwood Financial Corp 20200317 0 26.9 30.09 26.9 30.09 14686 28.0858 up up correct
NWL.US Newell Brands Inc 20200317 0 12.89 13.81 11.905 13.26 6087480 12.2621 up up correct
NWLI.US National Western Life Group Inc 20200317 0 158.67 168.405 153.2006 161.8 20813 161.2166 up up correct
NWPX.US Northwest Pipe Company 20200317 0 20.07 23.162 19.24 22.72 116494 22.72 up up correct
NWS.US News Corporation 20200317 0 10.23 11.49 9.97 10.72 2497560 10.5569 up up correct
NWSA.US News Corporation 20200317 0 10.17 11.48 9.97 10.88 7291426 10.7183 up up correct
NXGN.US NextGen Healthcare Inc 20200317 0 6.83 7.01 5.54 6.15 2104696 6.15 down down correct
NXPI.US NXP Semiconductors N.V 20200317 0 81.65 81.98 75.6001 80.08 9133944 78.4929 down down correct
NXST.US Nexstar Media Group Inc 20200317 0 64.09 70.64 59.21 64.81 1210730 62.2235 up up correct
NXTC.US NextCure Inc 20200317 0 36.59 41.87 33.99 39.75 301581 39.75 up down incorrect
NXTD.US Nxt 20200317 0 0.285 0.285 0.223 0.28 197319 2.8 down down correct
NXTP.US Nextplay Technologies Inc 20200317 0 1.04 1.07 1.03 1.03 8000 1.03 down down correct
NYMT.US New York Mortgage Trust Inc 20200317 0 3.1 3.14 2 2 26707482 1.6917 down down correct
NYMTM.US New York Mortgage Trust Inc 20200317 0 14.19 14.28 10.0868 10.51 206731 9.0078 down down correct
NYMTN.US New York Mortgage Trust Inc 20200317 0 14.4 15.5341 9.6 10.5 148143 8.9967 down down correct
NYMTP.US New York Mortgage Trust Inc 20200317 0 16.33 16.33 10.85 11.43 75457 9.8352 down down correct
NYMX.US Nymox Pharmaceutical Corporation 20200317 0 2 2.23 1.8674 2.17 249499 2.17 up up correct
OBAS.US Optibase Ltd 20200317 0 10.24 11 10.24 11 848 11 up down incorrect
OBCI.US Ocean Bio 20200317 0 3.72 3.8477 3.1 3.38 170732 3.3072 down down correct
OBLG.US Oblong Inc 20200317 0 1.57 1.68 1.5661 1.64 40093 1.64 up up correct
OBNK.US Origin Bancorp Inc 20200317 0 21.26 23.05 20.85 21 215588 20.4804 down up incorrect
OBSV.US ObsEva SA 20200317 0 1.92 2.1 1.9 2.07 638253 2.07 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20200317 0 25.51 25.51 25.51 25.51 0 24.2997
OCC.US Optical Cable Corporation 20200317 0 2.46 2.5389 2.3 2.51 18581 2.51 up up correct
OCCI.US OFS Credit Company Inc 20200317 0 11.01 11.0617 10.11 10.11 43493 7.2696 down down correct
OCCIP.US OFS Credit Company Inc 20200317 0 19.49 19.9999 19.49 19.9999 3900 17.6507 up up correct
OCFC.US OceanFirst Financial Corp 20200317 0 13.45 14.04 12.56 13.99 424915 13.1082 up up correct
OCGN.US Ocugen Inc 20200317 0 0.2771 0.32 0.265 0.2916 1598820 0.2916 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20200317 0 3.84 3.87 3.62 3.85 1173180 3.3399 up up correct
OCUL.US Ocular Therapeutix Inc 20200317 0 4.21 5.13 3.86 5 1877198 5 up up correct
OCUP.US Ocuphire Pharma Inc 20200317 0 1.54 1.58 1.49 1.55 2044 6.2 up up correct
OCX.US OncoCyte Corporation 20200317 0 1.9 1.95 1.75 1.93 166420 1.93 up down incorrect
ODFL.US Old Dominion Freight Line Inc 20200317 0 165.22 179.57 161.875 170.35 1519429 112.97 up up correct
ODP.US The ODP Corporation 20200317 0 1.63 1.95 1.54 1.89 1289273 18.9 up up correct
ODT.US Odonate Therapeutics Inc 20200317 0 20.1 23.28 19.54 21.45 104445 21.45 up up correct
OEG.US Orbital Energy Group Inc 20200317 0 0.6055 0.624 0.56 0.5644 109861 0.5644 down down correct
OESX.US Orion Energy Systems Inc 20200317 0 3.39 3.59 3.1529 3.55 442751 3.55 up up correct
OFED.US Oconee Federal Financial Corp 20200317 0 20.41 21.5 20.28 20.28 714 19.6725 down down correct
OFIX.US Orthofix Medical Inc 20200317 0 24.42 25.28 22.56 24.19 181695 24.19 down down correct
OFLX.US Omega Flex Inc 20200317 0 58.715 66.735 58.715 65.87 17605 64.6936 up down incorrect
OFS.US OFS Capital Corporation 20200317 0 6.14 6.3037 5.5 5.5 152967 4.2962 down down correct
OFSSI.US OFSSI 20200317 0 19 19 18.55 19 2000 16.9551
OGI.US OrganiGram Holdings Inc 20200317 0 1.66 1.74 1.5 1.7 3007713 1.7 up up correct
OIIM.US O2Micro International Limited 20200317 0 1.06 1.11 0.9999 1.0796 110494 1.0796 up up correct
OKTA.US Okta Inc 20200317 0 97.37 113.65 96.27 109.11 3616775 109.11 up up correct
OLED.US Universal Display Corporation 20200317 0 120.63 124.8 114.8 121.93 938557 121.1252 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20200317 0 39.45 41.96 38.43 41 2913976 41 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20200317 0 29.68 30.77 25.67 29.29 170002 28.1803 down up incorrect
OMCL.US Omnicell Inc 20200317 0 65.97 68.06 62.4 64.58 432340 64.58 down down correct
OMER.US Omeros Corporation 20200317 0 8.99 10 8.56 9.54 1029835 9.54 up up correct
OMEX.US Odyssey Marine Exploration Inc 20200317 0 2.75 3.4 2.6125 3.245 47100 3.245 up up correct
OMP.US Oasis Midstream Partners LP 20200317 0 4.02 4.17 3 3.75 370230 2.9293 down up incorrect
OMQS.US OMNIQ Corp. Common Stock 20200317 0 4.48 4.99 3.52 4.49 2800 4.49 up up correct
ON.US ON Semiconductor Corporation 20200317 0 12.1 12.69 10.68 11.55 16903869 11.55 down up incorrect
ONB.US Old National Bancorp 20200317 0 14.26 15.33 14.26 15.11 3475083 14.2367 up up correct
ONCS.US OncoSec Medical Incorporated 20200317 0 1.21 1.27 1.039 1.18 86622 1.18 down down correct
ONCT.US Oncternal Therapeutics Inc 20200317 0 2.985 3.38 2.31 3.33 32511 3.33 up up correct
ONCY.US Oncolytics Biotech Inc 20200317 0 1.26 1.26 1.03 1.11 440162 1.11 down down correct
ONEM.US 1Life Healthcare Inc 20200317 0 20.96 22.4799 19.6646 21.35 1000237 21.35 up down incorrect
ONEW.US OneWater Marine Inc 20200317 0 6.45 7.19 5.595 6.12 117900 5.8623 down down correct
ONTX.US Onconova Therapeutics Inc 20200317 0 0.2984 0.32 0.29 0.3024 323134 4.536 up up correct
ONVO.US Organovo Holdings Inc 20200317 0 0.1933 0.23 0.1933 0.2223 27170 4.446 up down incorrect
OPBK.US OP Bancorp 20200317 0 6.91 7.41 6.74 7.03 80072 6.5983 up up correct
OPCH.US Option Care Health Inc 20200317 0 9.3 10.63 7.8 8.23 600113 8.23 down down correct
OPGN.US OpGen Inc 20200317 0 3.88 4.88 2.83 3.19 11313440 3.19 down down correct
OPHC.US OptimumBank Holdings Inc 20200317 0 2.95 2.95 2.95 2.95 130 2.95
OPI.US Office Properties Income Trust 20200317 0 18.15 21.67 16.5 21.26 590458 18.7005 up up correct
OPK.US OPKO Health Inc 20200317 0 1.73 1.84 1.54 1.81 33857398 1.81 up up correct
OPNT.US Opiant Pharmaceuticals Inc 20200317 0 9.86 10.14 9.18 10.07 28527 10.07 up down incorrect
OPOF.US Old Point Financial Corporation 20200317 0 15.51 16.5999 15.32 16.055 17731 15.3486 up up correct
OPRA.US Opera Limited 20200317 0 5.28 5.72 5.11 5.47 213850 5.47 up up correct
OPRT.US Oportun Financial Corporation 20200317 0 13 14.94 12.09 13.41 82397 13.41 up up correct
OPRX.US OptimizeRx Corporation 20200317 0 6.79 8.99 6.79 8.85 162877 8.85 up up correct
OPTN.US OptiNose Inc 20200317 0 4.06 4.45 3.9 4.23 287400 4.23 up up correct
ORGO.US Organogenesis Holdings Inc 20200317 0 3.77 3.79 3.1052 3.6 100295 3.6 down up incorrect
ORGS.US Orgenesis Inc 20200317 0 3.12 3.33 3.05 3.07 30639 3.07 down up incorrect
ORLY.US O'Reilly Automotive Inc 20200317 0 307.18 331.29 301.89 327.54 1111332 327.54 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20200317 0 2.81 2.95 2.81 2.83 114269 2.83 up up correct
ORRF.US Orrstown Financial Services Inc 20200317 0 15.01 15.08 13.64 14.49 38178 13.5196 down down correct
ORTX.US Orchard Therapeutics plc 20200317 0 6.73 7.42 6.4 6.79 406695 6.79 up up correct
OSBC.US Old Second Bancorp Inc 20200317 0 7.17 7.65 7.05 7.65 204345 7.527 up down incorrect
OSIS.US OSI Systems Inc 20200317 0 66.21 68.5 60.32 62.25 317714 62.25 down up incorrect
OSMT.US Osmotica Pharmaceuticals plc 20200317 0 4.45 4.7 4.33 4.61 178607 4.61 up down incorrect
OSPN.US OneSpan Inc 20200317 0 11.19 12.55 11.06 12.36 343867 12.36 up up correct
OSS.US One Stop Systems Inc 20200317 0 1.05 1.25 0.96 1.03 74943 1.03 down down correct
OSTK.US Overstock.com Inc 20200317 0 2.8703 2.88 2.509 2.6067 2471395 2.6067 down down correct
OSUR.US OraSure Technologies Inc 20200317 0 6.99 7.73 6.08 6.29 1260337 6.29 down down correct
OSW.US OneSpaWorld Holdings Limited 20200317 0 4.04 4.28 3.75 3.98 2060895 3.9285 down down correct
OTEL.US Otelco Inc 20200317 0 4.4668 4.5 4.3501 4.4427 4591 4.4427 down up incorrect
OTEX.US Open Text Corporation 20200317 0 32.79 34.3 31.25 33.65 1011025 32.6569 up up correct
OTIC.US Otonomy Inc 20200317 0 1.95 1.975 1.66 1.68 225591 1.68 down up incorrect
OTLK.US Outlook Therapeutics Inc 20200317 0 0.555 0.6084 0.5427 0.547 273534 0.547 down up incorrect
OTLKW.US Oncobiologics Inc. Series A Warrant 20200317 0 0.092 0.092 0.092 0.092 75 0.092
OTRK.US Ontrak Inc 20200317 0 10.59 13.33 9.6 13.21 273111 13.21 up up correct
OTTR.US Otter Tail Corporation 20200317 0 33.94 41.38 33.77 41.37 218012 39.0546 up up correct
OVBC.US Ohio Valley Banc Corp 20200317 0 23.51 29 23.34 29 7779 27.2022 up up correct
OVID.US Ovid Therapeutics Inc 20200317 0 2.18 2.69 2.04 2.38 872877 2.38 up up correct
OVLY.US Oak Valley Bancorp 20200317 0 11.9 13.5 10.8 13.5 13704 13.1248 up up correct
OWSCX.US OWSCX 20200317 0 19.5 19.5 19.5 19.5 0 18.9529
OXBR.US Oxbridge Re Holdings Limited 20200317 0 1.0534 1.161 1.0534 1.14 5148 1.14 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20200317 0 0.04 0.04 0.04 0.04 2900 0.04
OXLC.US Oxford Lane Capital Corp 20200317 0 5 5.09 4.64 4.7 1673749 3.4718 down up incorrect
OXLCM.US Oxford Lane Capital Corp 20200317 0 22.43 22.43 21.6 21.6019 15096 19.1123 down down correct
OXLCP.US Oxford Lane Capital Corp 20200317 0 18.01 20.17 18.01 18.63 64000 16.3335 up down incorrect
OXSQ.US Oxford Square Capital Corp 20200317 0 2.71 2.85 2.5 2.5 638135 1.9689 down down correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20200317 0 19.9001 22.2499 19.9001 21.8216 18545 19.4549 up up correct
OXSQZ.US Oxford Square Capital Corp. 20200317 0 20.01 20.5 20 20.1 2100 17.9315 up up correct
OYST.US Oyster Point Pharma Inc 20200317 0 28.31 31.65 25.95 31.65 28695 31.65 up up correct
OZK.US Bank OZK 20200317 0 20.3 23.9 19.85 23.78 2425829 22.2056 up up correct
PAA.US Plains All American Pipeline L.P 20200317 0 5.62 5.65 4.7316 4.84 12658310 4.172 down down correct
PAAS.US Pan American Silver Corp 20200317 0 14.1 17.74 14 16 9581700 15.7222 up down incorrect
PACB.US Pacific Biosciences of California Inc 20200317 0 2.54 2.84 2.46 2.73 4512860 2.73 up up correct
PACW.US PacWest Bancorp 20200317 0 20.79 20.99 19.34 20.16 2594197 18.9754 down down correct
PAE.US PAE Incorporated 20200317 0 5.22 5.22 4.38 4.85 1571333 4.85 down down correct
PAEWW.US PAE Incorporated 20200317 0 1.5 1.5 1.5 1.5 202 1.5
PAGP.US Plains GP Holdings L.P 20200317 0 5.99 5.99 4.7 4.78 6543605 4.1455 down down correct
PAHC.US Phibro Animal Health Corporation 20200317 0 18.06 19.74 16.87 19.74 227465 19.0265 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20200317 0 2 2.076 1.9 1.96 39050 1.9 down up incorrect
PANW.US Palo Alto Networks Inc. Common Stock 20200317 0 138.41 144.7 134.66 141.56 2204893 141.56 up up correct
PASG.US Passage Bio Inc 20200317 0 10.5 12 10.27 10.51 257181 10.51 up up correct
PATI.US Patriot Transportation Holding Inc 20200317 0 10.05 11.22 10.05 10.38 2660 5.7958 up up correct
PATK.US Patrick Industries Inc 20200317 0 29.5 30.93 26.9001 30.22 444869 29.5239 up up correct
PAVM.US PAVmed Inc 20200317 0 1.54 1.71 1.45 1.52 803508 1.52 down down correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20200317 0 0.735 0.75 0.7 0.75 39136 0.75 up up correct
PAYS.US PaySign Inc 20200317 0 4.55 4.6 3.74 4.42 1421609 4.42 down down correct
PAYX.US Paychex Inc 20200317 0 58.47 61.27 54.48 60.79 7262431 57.7683 up down incorrect
PBCT.US People's United Financial Inc 20200317 0 12.13 14.03 11.62 13.99 9090811 12.7652 up up correct
PBCTP.US People's United Financial Inc 20200317 0 20.51 21.28 18 20.42 66189 18.6698 down down correct
PBFS.US Pioneer Bancorp Inc 20200317 0 9.8704 10.21 9.68 10.2 62034 10.2 up up correct
PBIP.US Prudential Bancorp Inc 20200317 0 11 11.86 10.3 11.86 41780 11.4257 up up correct
PBLA.US Panbela Therapeutics Inc 20200317 0 5.25 5.25 5.25 5.25 100 5.25
PBPB.US Potbelly Corporation 20200317 0 2.61 2.645 2.21 2.37 230920 2.37 down down correct
PBTS.US Powerbridge Technologies Co. Ltd 20200317 0 2 2.28 1.8983 2.205 8286 2.205 up up correct
PBYI.US Puma Biotechnology Inc 20200317 0 6.55 6.92 5.5 6.28 2477959 6.28 down down correct
PCAR.US PACCAR Inc 20200317 0 60.44 61.57 58.55 59.67 3574798 56.6824 down down correct
PCB.US PCB Bancorp 20200317 0 9.925 11.33 9.66 11.32 56372 10.7042 up up correct
PCH.US PotlatchDeltic Corporation 20200317 0 30.22 32.17 28.46 31.66 693777 27.8166 up up correct
PCOM.US Points International Ltd 20200317 0 10.46 10.46 9.52 9.96 83880 9.96 down down correct
PCRX.US Pacira BioSciences Inc 20200317 0 30.7 32.11 29.25 31.19 1087289 31.19 up up correct
PCSB.US PCSB Financial Corporation 20200317 0 13.41 14.95 13.4 14.69 112227 14.3791 up up correct
PCTI.US PCTEL Inc 20200317 0 5.36 5.43 5.01 5.42 185334 5.1073 up up correct
PCTY.US Paylocity Holding Corporation 20200317 0 92.64 94.49 85.61 92.64 570187 92.64
PCYG.US Park City Group Inc 20200317 0 4.325 4.65 4.325 4.59 44350 4.59 up up correct
PCYO.US Pure Cycle Corporation 20200317 0 8.69 10.0226 8.305 9.33 106982 9.33 up down incorrect
PDCE.US PDC Energy Inc 20200317 0 8.56 8.91 6.67 6.69 5031222 6.5679 down down correct
PDCO.US Patterson Companies Inc 20200317 0 19.27 20.475 18.46 19.51 3220402 18.1616 up down incorrect
PDD.US Pinduoduo Inc 20200317 0 32.79 34.06 31.65 33.39 6050946 33.39 up down incorrect
PDEX.US Pro 20200317 0 14.56 16.27 13.49 15.57 29456 15.57 up up correct
PDFS.US PDF Solutions Inc 20200317 0 9.49 10.51 8.93 10.36 265343 10.36 up up correct
PDLB.US PDL Community Bancorp 20200317 0 10.36 10.4 9.82 10.39 28924 10.39 up up correct
PDSB.US PDS Biotechnology Corporation 20200317 0 0.8504 0.9999 0.7415 0.78 64898 0.78 down down correct
PDSKX.US PDSKX 20200317 0 20.97 20.97 20.97 20.97 0 20.0066
PDSRX.US PDSRX 20200317 0 20.94 20.94 20.94 20.94 0 19.9059
PDSYX.US PDSYX 20200317 0 21 21 21 21 0 20.037
PEBK.US Peoples Bancorp of North Carolina Inc 20200317 0 19.79 26.16 19.6 26.16 11243 24.9221 up up correct
PEBO.US Peoples Bancorp Inc 20200317 0 20.51 23.43 20.51 23.35 150752 21.3155 up up correct
PEGA.US Pegasystems Inc 20200317 0 64 67.64 60.58 67.34 818117 67.212 up up correct
PENN.US Penn National Gaming Inc 20200317 0 9.1 10.07 7 7.33 11280410 7.33 down down correct
PEP.US PepsiCo Inc 20200317 0 116.7 127.86 116.39 127.72 14242319 121.3964 up up correct
PERI.US Perion Network Ltd 20200317 0 4.09 4.24 3.8 4.11 475404 4.11 up down incorrect
PESI.US Perma 20200317 0 5.01 5.01 4.51 4.51 41679 4.51 down up incorrect
PETQ.US PetIQ Inc 20200317 0 17.56 19.46 16.24 18 624609 18 up up correct
PETS.US PetMed Express Inc 20200317 0 22.49 25.85 22.24 25.7 1268831 24.0928 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20200317 0 0.1222 0.37 0.1222 0.37 1510 1.48 up down incorrect
PETZ.US TDH Holdings Inc 20200317 0 0.78 0.81 0.78 0.81 5687 0.81 up down incorrect
PFALX.US PFALX 20200317 0 8.59 8.59 8.59 8.59 0 7.6274
PFBC.US Preferred Bank 20200317 0 29.24 33.97 28.01 33.96 256793 32.324 up up correct
PFC.US Premier Financial Corp 20200317 0 16.35 16.7 14.765 15.63 266211 14.5558 down down correct
PFFLX.US PFFLX 20200317 0 8.59 8.59 8.59 8.59 0 7.6121
PFG.US Principal Financial Group Inc 20200317 0 30.11 30.775 27.6 28.66 3726932 26.5831 down down correct
PFHD.US Professional Holding Corp 20200317 0 16.2 17.4 14.9 16.5 74748 16.5 up up correct
PFIE.US Profire Energy Inc 20200317 0 0.8257 0.8401 0.81 0.8102 40194 0.8102 down down correct
PFIN.US P&F Industries Inc 20200317 0 5.7507 5.7745 5.7507 5.7562 1252 5.7562 up up correct
PFIS.US Peoples Financial Services Corp 20200317 0 39.97 46.95 35.165 46.95 19018 44.1297 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20200317 0 8.59 8.59 8.59 8.59 0 7.3658
PFLT.US PennantPark Floating Rate Capital Ltd 20200317 0 6.5 6.63 5.32 5.32 565365 4.3954 down up incorrect
PFMT.US Performant Financial Corporation 20200317 0 1.09 1.09 0.8945 0.9 9004 0.9 down down correct
PFSW.US PFSweb Inc 20200317 0 2.2 2.3098 2 2.1 26960 2.1 down up incorrect
PFX.US Phenixfin Corporation 20200317 0 0.5773 0.6751 0.35 0.35 1924288 7 down down correct
PFXNL.US PhenixFIN Corporation 20200317 0 19.01 19.62 17.36 18.04 9121 16.3935 down up incorrect
PGC.US Peapack 20200317 0 15.19 16.52 15.19 16.03 238143 15.792 up up correct
PGEN.US Precigen Inc 20200317 0 1.62 1.7 1.26 1.46 2060536 1.46 down up incorrect
PGNY.US Progyny Inc 20200317 0 20.84 24 19.425 23.95 558487 23.95 up up correct
PHAS.US PhaseBio Pharmaceuticals Inc 20200317 0 2.77 3.12 2.76 3.04 521241 3.04 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20200317 0 25.76 30.5 24.75 29.84 138105 29.84 up up correct
PHIO.US Phio Pharmaceuticals Corp 20200317 0 2.4 2.4 2.1518 2.35 198941 2.35 down down correct
PHIOW.US Phio Pharmaceuticals Corp 20200317 0 0.0195 0.0249 0.0185 0.0249 18055 0.0249 up up correct
PHUN.US Phunware Inc 20200317 0 0.6571 0.7232 0.62 0.7 224045 0.7 up up correct
PHUNW.US Phunware Inc 20200317 0 0.1 0.2 0.082 0.082 640 0.082 down down correct
PI.US Impinj Inc 20200317 0 13.88 14.37 12.4401 13.36 816207 13.36 down down correct
PIIVX.US PIIVX 20200317 0 30.58 30.58 30.58 30.58 0 29.9843
PINC.US Premier Inc 20200317 0 33.13 34.34 31.27 34.04 1784725 32.929 up up correct
PIRS.US Pieris Pharmaceuticals Inc 20200317 0 2 2.07 1.77 2.02 1001463 2.02 up up correct
PIXY.US ShiftPixy Inc 20200317 0 4.66 5.3 4.58 4.76 38422 4.76 up up correct
PKBK.US Parke Bancorp Inc 20200317 0 12.65 13 11.915 12.75 68486 11.8788 up up correct
PKOH.US Park 20200317 0 13.43 14.98 12.77 14.51 181009 14.1853 up up correct
PLAB.US Photronics Inc 20200317 0 9.19 10.17 8.55 10.1 866076 10.1 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20200317 0 7.69 7.93 6.1098 6.53 6235934 6.53 down down correct
PLBC.US Plumas Bancorp 20200317 0 18.65 18.92 17.67 18.12 25500 17.4597 down down correct
PLCE.US The Children's Place Inc 20200317 0 29.01 29.02 20.0401 20.3 3584662 20.3 down down correct
PLIN.US China Xiangtai Food Co. Ltd 20200317 0 1.67 1.7876 1.4 1.41 136342 1.41 down down correct
PLL.US Piedmont Lithium Inc 20200317 0 5 5.46 4 5.45 7933 5.45 up down incorrect
PLMR.US Palomar Holdings Inc 20200317 0 42.5 47.975 41.39 47.25 354533 47.25 up up correct
PLPC.US Preformed Line Products Company 20200317 0 42.57 45.95 41.1 44.54 20179 43.4923 up up correct
PLSE.US Pulse Biosciences Inc 20200317 0 5.4483 7.1276 5.24 6.99 204372 6.99 up up correct
PLUG.US Plug Power Inc 20200317 0 2.84 3.3 2.53 3.28 19723531 3.28 up up correct
PLUS.US ePlus inc 20200317 0 55.62 57.86 51.01 55.83 111504 27.915 up down incorrect
PLXP.US PLx Pharma Inc 20200317 0 3.0246 3.2 2.72 3.11 9543 3.11 up up correct
PLXS.US Plexus Corp 20200317 0 50.07 52.68 44.685 47.39 373120 47.39 down down correct
PLYA.US Playa Hotels & Resorts N.V 20200317 0 3.31 3.31 2.87 3.27 455534 3.27 down down correct
PMCB.US PharmaCyte Biotech Inc. Common Stock 20200317 0 0.035 0.04 0.0335 0.039 2334 58.5029 up up correct
PMD.US Psychemedics Corporation 20200317 0 6.296 6.712 6.15 6.21 47989 6.1663 down down correct
PME.US Pingtan Marine Enterprise Ltd 20200317 0 1.0573 1.13 1.0127 1.1055 33016 1.1055 up up correct
PMFLX.US PMFLX 20200317 0 10.21 10.21 10.21 10.21 0 9.7006
PMIFX.US PMIFX 20200317 0 10.25 10.25 10.25 10.25 0 8.6341
PMTS.US CPI Card Group Inc. Common Stock 20200317 0 0.746 0.746 0.455 0.58 16164 0.58 down down correct
PNBK.US Patriot National Bancorp Inc 20200317 0 6.76 6.76 6.76 6.76 1080 6.76
PNFP.US Pinnacle Financial Partners Inc 20200317 0 38.71 43.14 37.19 42.67 897559 41.8295 up up correct
PNNT.US PennantPark Investment Corporation 20200317 0 3.09 3.1701 2.63 2.63 1137979 2.237 down up incorrect
PNNTG.US PNNTG 20200317 0 22.01 22.5 20 20.5 23000 18.4699 down down correct
PNRG.US PrimeEnergy Resources Corporation 20200317 0 57 57 57 57 821 57
PNTG.US The Pennant Group Inc 20200317 0 12.61 14.725 12.21 13.5 266932 13.5 up up correct
POAI.US Predictive Oncology Inc 20200317 0 1.4 1.65 1.36 1.52 355201 1.52 up up correct
PODD.US Insulet Corporation 20200317 0 139.68 141.59 124.61 130.11 1167432 130.11 down down correct
POLA.US Polar Power Inc 20200317 0 1.42 1.48 1.13 1.24 98324 1.24 down down correct
POOL.US Pool Corporation 20200317 0 172.87 183.24 171.7122 181.22 486172 178.8653 up down incorrect
POPM.US PopMail.com Inc 20200317 0 0 0 0 0 0 0
POWI.US Power Integrations Inc 20200317 0 81.5 97.76 80.42 97.76 1080564 48.3416 up up correct
POWL.US Powell Industries Inc 20200317 0 20.12 20.75 18.65 19.72 116671 18.4955 down down correct
POWW.US AMMO Inc 20200317 0 1.22 1.3 1.2 1.23 8052 1.23 up up correct
PPBI.US Pacific Premier Bancorp Inc 20200317 0 16.72 18.27 15.67 18.01 831979 16.825 up up correct
PPBT.US Purple Biotech Ltd 20200317 0 0.024 0.025 0.0225 0.0244 423783 0.2435 up up correct
PPC.US Pilgrim's Pride Corporation 20200317 0 16.4 17.73 16.2801 17.71 2096436 17.71 up up correct
PPD.US PPD Inc 20200317 0 18.76 19.8094 16.28 17.87 3068429 17.87 down down correct
PPIH.US Perma 20200317 0 7.7686 8.12 7.7141 7.89 2976 7.89 up down incorrect
PPSI.US Pioneer Power Solutions Inc 20200317 0 1.79 1.79 1.65 1.78 1097 1.7358 down down correct
PPTA.US Midas Gold Corp. 20200317 0 2.9 3.263 2.4313 3.0122 40153 3.0122 up up correct
PRAA.US PRA Group Inc 20200317 0 30.02 30.65 28.11 30.26 694324 30.26 up up correct
PRCH.US Porch Group Inc 20200317 0 9.51 9.53 9.45 9.53 1067680 9.53 up down incorrect
PRDEX.US PREDEX Funds 20200317 0 26.09 26.09 26.09 26.09 0 24.47
PRDO.US Perdoceo Education Corporation 20200317 0 10.46 10.75 9 9.64 1398707 9.64 down down correct
PRFT.US Perficient Inc 20200317 0 32.48 33.6078 30.28 30.69 672957 30.69 down down correct
PRGS.US Progress Software Corporation 20200317 0 31.29 32.66 29.7683 31.39 719075 30.5278 up down incorrect
PRIM.US Primoris Services Corporation 20200317 0 11.84 13.51 11.005 13.43 498795 13.1687 up up correct
PRIVX.US Sharespost 100 Fund 20200317 0 30.42 30.42 30.42 30.42 0 29.8229
PRLVX.US PRLVX 20200317 0 30.26 30.26 30.26 30.26 0 29.6619
PROC.US Procaps Group S.A. Ordinary Shares 20200317 0 9.6 9.6 9.51 9.51 3000 9.51 down up incorrect
PROF.US Profound Medical Corp 20200317 0 9.649 10.03 8.97 9.3 110673 9.3 down down correct
PROV.US Provident Financial Holdings Inc 20200317 0 13.06 14.28 13.06 14.28 26180 13.3694 up up correct
PRPH.US ProPhase Labs Inc 20200317 0 1.9453 1.9955 1.9453 1.98 3623 1.8868 up up correct
PRPL.US Purple Innovation Inc 20200317 0 7.17 7.195 6.09 6.49 530896 6.49 down down correct
PRPO.US Precipio Inc 20200317 0 1.03 1.14 0.9501 0.97 515452 0.97 down down correct
PRQR.US ProQR Therapeutics N.V 20200317 0 5.55 6.11 5.0955 5.56 192021 5.56 up up correct
PRTA.US Prothena Corporation plc 20200317 0 8.08 8.64 7.5 7.98 382313 7.98 down down correct
PRTH.US Priority Technology Holdings Inc 20200317 0 1.785 1.94 1.74 1.85 19592 1.85 up up correct
PRTK.US Paratek Pharmaceuticals Inc 20200317 0 2.7 3.12 2.53 3.09 1013236 3.09 up up correct
PRTS.US CarParts.com Inc 20200317 0 2.1 2.1 1.98 2 183831 2 down down correct
PRVB.US Provention Bio Inc 20200317 0 6.86 7.32 6.65 6.77 545604 6.77 down down correct
PSEC.US Prospect Capital Corporation 20200317 0 4.78 5.09 4.78 4.9 12207560 4.005 up up correct
PSHG.US Performance Shipping Inc 20200317 0 0.4899 0.4975 0.4436 0.4636 21461 4.5474 down down correct
PSMT.US PriceSmart Inc 20200317 0 43.77 48.86 41.32 45.7 349953 45.1202 up up correct
PSNL.US Personalis Inc 20200317 0 4.87 5.15 4.27 5.1 434775 5.1 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20200317 0 15.78 15.78 15.78 15.78 0 14.2996
PSTI.US Pluristem Therapeutics Inc 20200317 0 3.39 3.46 3.17 3.31 380313 3.31 down down correct
PSTV.US Plus Therapeutics Inc 20200317 0 1.46 1.46 1.07 1.11 62047 1.11 down down correct
PT.US Pintec Technology Holdings Limited 20200317 0 1.99 2.18 1.91 2.15 196135 2.15 up up correct
PTC.US PTC Inc 20200317 0 53.61 54.1499 49.16 52.14 2016902 52.14 down down correct
PTCT.US PTC Therapeutics Inc 20200317 0 33.05 36.78 30.7923 36.09 1602507 36.09 up up correct
PTDEX.US PREDEX 20200317 0 26.16 26.16 26.16 26.16 0 24.6291
PTE.US PolarityTE Inc 20200317 0 0.873 1.01 0.86 0.9503 282954 0.9503 up down incorrect
PTEN.US Patterson 20200317 0 2.3 2.53 2.16 2.49 7998657 2.4293 up up correct
PTGX.US Protagonist Therapeutics Inc 20200317 0 6.98 6.98 6.385 6.7 182478 6.7 down down correct
PTMN.US Portman Ridge Finance Corporation 20200317 0 11.4 12.2 10.6 10.6 31830 8.2566 down down correct
PTNR.US Partner Communications Company Ltd 20200317 0 3.27 3.33 3.1755 3.2101 3185 3.2101 down down correct
PTON.US Peloton Interactive Inc 20200317 0 24.22 27 22.69 25.45 15370292 25.45 up up correct
PTRS.US Partners Bancorp 20200317 0 6.4 6.9 6 6.9 3950 6.707 up up correct
PTSI.US P.A.M. Transportation Services Inc 20200317 0 24.23 25.57 23.55 25.57 7983 12.785 up up correct
PULM.US Pulmatrix Inc 20200317 0 1.05 1.13 0.95 0.99 678736 0.99 down down correct
PUYI.US Puyi Inc 20200317 0 5.32 5.7 5.32 5.58 40790 5.58 up up correct
PVAC.US Penn Virginia Corporation 20200317 0 3.15 3.45 2.0801 2.2 1020488 2.2 down down correct
PVBC.US Provident Bancorp Inc 20200317 0 8.46 9.13 8.45 9.13 88472 8.952 up up correct
PWDEX.US PREDEX 20200317 0 26.16 26.16 26.16 26.16 0 24.629
PWFL.US PowerFleet Inc 20200317 0 3.24 3.37 3.01 3.1 345104 3.1 down down correct
PWOD.US Penns Woods Bancorp Inc 20200317 0 22.88 23.735 22.245 23.59 27136 21.5836 up up correct
PXLW.US Pixelworks Inc 20200317 0 2.4 2.5681 2.06 2.39 593317 2.39 down up incorrect
PXS.US Pyxis Tankers Inc 20200317 0 0.8 0.8548 0.751 0.8015 13644 0.8015 up up correct
PYPL.US PayPal Holdings Inc 20200317 0 94.5 101.08 90.52 97.87 17969391 97.87 up up correct
PZZA.US Papa John's International Inc 20200317 0 39.24 40.83 35.1 38.72 1684344 38.0396 down up incorrect
QADA.US QAD Inc 20200317 0 33.61 35.73 32.02 34.68 137357 34.3973 up up correct
QADB.US QAD Inc 20200317 0 23.55 23.55 23.55 23.55 169 23.3403
QCOM.US QUALCOMM Incorporated 20200317 0 65.91 69.81 62.2 68.86 16864539 66.4502 up up correct
QCRH.US QCR Holdings Inc 20200317 0 26.44 28.44 26.36 28.38 118796 28.0232 up up correct
QDEL.US Quidel Corporation 20200317 0 77.46 97.89 74.66 93.64 1241968 93.64 up up correct
QFIN.US 360 DigiTech Inc 20200317 0 6.69 7.12 6.58 7.12 385981 7.0239 up up correct
QIWI.US QIWI plc 20200317 0 11.91 11.9855 11.2 11.63 244204 9.5912 down down correct
QK.US Q&K International Group Limited 20200317 0 12.3 12.3 11.5812 12.3 800 12.3
QLGN.US Qualigen Therapeutics Inc 20200317 0 0.202 0.2399 0.19 0.2189 279738 5.4725 up up correct
QLYS.US Qualys Inc 20200317 0 71.33 76.48 68.335 74.39 970532 74.39 up up correct
QMCO.US Quantum Corporation 20200317 0 2.32 2.44 2.11 2.22 428770 2.22 down down correct
QNST.US QuinStreet Inc 20200317 0 7.62 7.76 6.88 7.24 864603 7.24 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20200317 0 17.51 17.99 16.65 17.7 359851 15.8588 up up correct
QRHC.US Quest Resource Holding Corporation 20200317 0 1.5 1.5 1.35 1.35 29346 1.35 down down correct
QRTEA.US Qurate Retail Inc 20200317 0 4.39 4.61 3.75 4.61 4603418 2.6297 up up correct
QRTEB.US Qurate Retail Inc 20200317 0 2.5046 2.5171 2.5046 2.5171 1008 1.1365 up up correct
QRVO.US Qorvo Inc 20200317 0 72.38 80.78 70.83 79.88 2899399 79.88 up up correct
QTNT.US Quotient Limited 20200317 0 3.25 3.5759 3.16 3.41 1235819 3.41 up up correct
QTRX.US Quanterix Corporation 20200317 0 14.83 17 14.11 15.26 203770 15.26 up up correct
QTT.US Qutoutiao Inc 20200317 0 4.3 4.6 4.2 4.27 1887323 42.7 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20200317 0 2.2 2.2 2.175 2.2 14270 2.2
QUIK.US QuickLogic Corporation 20200317 0 2.75 2.85 2.6 2.76 112375 2.76 up up correct
QUMU.US Qumu Corporation 20200317 0 1.4 1.5 1.25 1.38 88317 1.38 down down correct
QURE.US uniQure N.V 20200317 0 41.38 43.7 39.78 42.62 448133 42.62 up up correct
RADA.US RADA Electronic Industries Ltd 20200317 0 3.03 3.16 2.7 2.94 499673 2.94 down up incorrect
RAIL.US FreightCar America Inc 20200317 0 0.9 0.9955 0.9 0.9233 38317 0.9233 up down incorrect
RAND.US Rand Capital Corporation 20200317 0 2.75 2.75 2.63 2.63 3289 19.4365 down down correct
RAPT.US RAPT Therapeutics Inc 20200317 0 14.91 14.91 12.37 13.85 122551 13.85 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20200317 0 34.67 37.87 31.99 37.5 1102645 37.5 up down incorrect
RAVE.US RAVE Restaurant Group Inc 20200317 0 0.75 1.16 0.75 0.752 268033 0.752 up down incorrect
RAVN.US Raven Industries Inc 20200317 0 21.34 22.13 19.16 21.8 271391 21.5453 up up correct
RBB.US RBB Bancorp 20200317 0 12.84 14.485 12.52 13.96 99342 13.4137 up down incorrect
RBBN.US Ribbon Communications Inc 20200317 0 2.16 2.26 2 2.2 384948 2.2 up up correct
RBCAA.US Republic Bancorp Inc 20200317 0 30.98 35.48 30.97 35.29 66225 33.2286 up down incorrect
RBCN.US Rubicon Technology Inc 20200317 0 8.34 8.6 8.17 8.6 6715 8.6 up up correct
RBKB.US Rhinebeck Bancorp Inc 20200317 0 8.55 8.55 7.81 7.81 866 7.81 down down correct
RBNC.US Reliant Bancorp Inc 20200317 0 12.25 12.99 10.825 11.35 557580 10.9253 down up incorrect
RCEL.US AVITA Medical Inc 20200317 0 4.7 4.9 4.505 4.72 135763 23.6 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20200317 0 9.54 9.54 9.54 9.54 0 8.3121
RCICX.US Resource Credit Income Fund Class C 20200317 0 9.64 9.64 9.64 9.64 0 8.5304
RCII.US Rent 20200317 0 15.44 17.26 15.05 16.08 1805516 15.0805 up up correct
RCIIX.US Resource Credit Income Fund Class I Shar 20200317 0 9.57 9.57 9.57 9.57 0 8.3186
RCILX.US RCILX 20200317 0 9.53 9.53 9.53 9.53 0 8.3548
RCIWX.US Resource Credit Income Fund Class W Shar 20200317 0 9.54 9.54 9.54 9.54 0 8.3425
RCKT.US Rocket Pharmaceuticals Inc 20200317 0 11.06 12 10.06 10.22 503423 10.22 down down correct
RCKY.US Rocky Brands Inc 20200317 0 17.28 19.84 17.28 19.84 52579 19.2431 up up correct
RCM.US R1 RCM Inc 20200317 0 8.11 9.75 7.12 9.16 3638337 9.16 up up correct
RCMT.US RCM Technologies Inc 20200317 0 1.35 1.3509 1.08 1.12 27621 1.12 down down correct
RCON.US Recon Technology Ltd 20200317 0 1.79 1.79 1.65 1.65 5486 1.65 down down correct
RDCM.US RADCOM Ltd 20200317 0 5.985 6.29 5.81 5.95 27178 5.95 down down correct
RDFN.US Redfin Corporation 20200317 0 14 15.19 12.34 13.69 3275503 13.69 down down correct
RDHL.US RedHill Biopharma Ltd 20200317 0 4.3 4.4 3.82 3.94 302169 3.94 down down correct
RDI.US Reading International Inc 20200317 0 5.63 5.995 4.32 4.77 319389 4.77 down up incorrect
RDIB.US Reading International Inc 20200317 0 17.65 17.65 16 16 428 16 down down correct
RDNT.US RadNet Inc 20200317 0 10.58 11.05 8.505 9.14 1265348 9.14 down down correct
RDUS.US Radius Health Inc 20200317 0 10.9 12.48 10.44 11.91 1246092 11.91 up up correct
RDVT.US Red Violet Inc 20200317 0 17.32 19.67 16.59 19.52 125851 19.52 up up correct
RDWR.US Radware Ltd 20200317 0 17.67 18.18 17.42 17.63 386356 17.63 down down correct
REAL.US The RealReal Inc 20200317 0 6.56 7.9922 5.61 7.58 3568913 7.58 up up correct
REDU.US RISE Education Cayman Ltd 20200317 0 3.99 4 3.69 4 40099 4 up down incorrect
REED.US Reed's Inc 20200317 0 0.54 0.77 0.52 0.65 179600 0.65 up up correct
REFR.US Research Frontiers Incorporated 20200317 0 2.76 3.25 2.73 3.03 184715 3.03 up up correct
REG.US Regency Centers Corporation 20200317 0 46.16 48.32 42.34 47.68 2169609 44.0432 up up correct
REGI.US Renewable Energy Group Inc 20200317 0 21.2 21.2 18.79 18.97 1225040 18.97 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20200317 0 494 512.98 473 491.69 3856464 491.69 down up incorrect
REKR.US Rekor Systems Inc 20200317 0 2.9 3.233 2.73 2.98 77613 2.98 up up correct
RELI.US Reliance Global Group Inc 20200317 0 0.38 0.3824 0.3 0.3524 1456 30.2063 down down correct
RELL.US Richardson Electronics Ltd 20200317 0 4.13 4.13 3.85 3.85 23975 3.5782 down down correct
REPH.US Recro Pharma Inc 20200317 0 6.97 7.77 6.62 7.52 311484 7.52 up up correct
REPL.US Replimune Group Inc 20200317 0 10.63 13 10.14 11.77 89149 11.77 up up correct
RESN.US Resonant Inc 20200317 0 1.14 1.14 1.05 1.1 349106 1.1 down up incorrect
RETA.US Reata Pharmaceuticals Inc 20200317 0 133.1 146.98 122.13 135.12 592577 135.12 up up correct
REYN.US Reynolds Consumer Products Inc 20200317 0 24.77 28.43 24.3 25.28 666100 24.1652 up down incorrect
RFIL.US RF Industries Ltd 20200317 0 4.0428 4.2833 3.7262 3.81 36169 3.7908 down down correct
RGCO.US RGC Resources Inc 20200317 0 25.89 30 24.55 30 36470 28.4541 up up correct
RGEN.US Repligen Corporation 20200317 0 88.64 99.47 88.27 97.57 1027439 97.57 up up correct
RGLD.US Royal Gold Inc 20200317 0 79.7 90.3 79.23 88.63 1368673 86.9669 up up correct
RGLS.US Regulus Therapeutics Inc 20200317 0 0.476 0.5099 0.4409 0.48 62380 0.48 up up correct
RGNX.US REGENXBIO Inc 20200317 0 25.97 27.63 24.01 26.84 936614 26.84 up up correct
RGP.US Resources Connection Inc 20200317 0 9.47 10.48 8.84 10.44 253500 9.7067 up up correct
RIBT.US RiceBran Technologies 20200317 0 0.77 0.8462 0.69 0.7 70906 0.7 down down correct
RICK.US RCI Hospitality Holdings Inc 20200317 0 8.95 9 7.745 8.08 356992 8.0185 down down correct
RIDE.US Lordstown Motors Corp 20200317 0 9.61 9.69 9.55 9.65 2698843 9.65 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20200317 0 1.5 1.57 1.4 1.46 1837974 1.46 down down correct
RILY.US B. Riley Financial Inc 20200317 0 17.77 18.86 16.64 18.86 172069 16.7968 up up correct
RILYM.US RILYM 20200317 0 16.33 17.65 15.9 16.2 22300 14.437 down up incorrect
RILYN.US B. Riley Financial Inc 20200317 0 17 17.781 16.02 17.781 33000 15.7614 up down incorrect
RILYP.US B. Riley Financial Inc 20200317 0 17.09 17.25 12.97 16.25 24400 14.3672 down up incorrect
RIOT.US Riot Blockchain Inc 20200317 0 0.7 0.8 0.6305 0.7476 674725 0.7476 up up correct
RIVE.US Riverview Financial Corporation 20200317 0 8.31 8.31 7.33 8.09 4697 8.0041 down down correct
RKDA.US Arcadia Biosciences Inc 20200317 0 2.75 2.94 2.66 2.91 163515 2.91 up down incorrect
RLMD.US Relmada Therapeutics Inc 20200317 0 24.3 26.98 23.78 26.29 211823 26.29 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20200317 0 10.9 11.19 10.65 11 49800 10.2893 up up correct
RMBL.US RumbleON Inc 20200317 0 0.23 0.27 0.2011 0.245 20051 4.9 up up correct
RMBS.US Rambus Inc 20200317 0 9.4 10.79 9.01 10.75 1269690 10.75 up down incorrect
RMCF.US Rocky Mountain Chocolate Factory Inc 20200317 0 7.02 7.02 6.0004 6.0004 27498 6.0004 down down correct
RMNI.US Rimini Street Inc 20200317 0 3.52 4.35 3.285 4.03 155320 4.03 up up correct
RMR.US The RMR Group Inc 20200317 0 25.06 28.45 24.32 25.39 180906 20.0841 up up correct
RMRM.US RMR Mortgage Trust 20200317 0 9.8 10.25 9.26 10 87200 8.9333 up up correct
RMTI.US Rockwell Medical Inc 20200317 0 1.61 2.4685 1.56 2.16 3187434 2.16 up up correct
RNDB.US Randolph Bancorp Inc 20200317 0 10.6097 10.6097 9.06 9.2 8976 9.1471 down down correct
RNST.US Renasant Corporation 20200317 0 21.69 24.49 21.44 24.32 563894 23.1877 up up correct
RNWK.US RealNetworks Inc 20200317 0 0.53 0.68 0.4001 0.4499 775345 0.4499 down down correct
ROAD.US Construction Partners Inc 20200317 0 13.54 15.95 12.98 15.91 495266 15.91 up up correct
ROCK.US Gibraltar Industries Inc 20200317 0 38.9 39.99 35.62 37.37 419003 37.37 down down correct
ROIC.US Retail Opportunity Investments Corp 20200317 0 11.09 11.7 10.075 10.29 2600423 9.9996 down down correct
ROKU.US Roku Inc 20200317 0 60.3 75.79 58.22 69.46 24859201 69.46 up up correct
ROLL.US RBC Bearings Incorporated 20200317 0 98.35 118.96 96.4769 118.43 200468 118.43 up up correct
ROST.US Ross Stores Inc 20200317 0 74.43 74.67 67.69 69.56 7862775 68.8854 down down correct
RPAY.US Repay Holdings Corporation 20200317 0 14.15 16.48 13.714 15.54 1088677 15.54 up up correct
RPD.US Rapid7 Inc 20200317 0 33.84 37.91 31.6 37.58 965508 37.58 up up correct
RRBI.US Red River Bancshares Inc 20200317 0 29.91 42.06 29.91 42.06 20700 41.6751 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20200317 0 6.48 6.762 5.365 5.78 1231179 5.78 down up incorrect
RRR.US Red Rock Resorts Inc 20200317 0 6.38 7.1498 5.125 5.76 2250019 5.4192 down down correct
RSSS.US Research Solutions Inc 20200317 0 2.865 2.865 2.05 2.85 4243 2.85 down down correct
RTLR.US Rattler Midstream LP 20200317 0 5.02 5.135 4.41 4.5 553500 3.7666 down up incorrect
RUBY.US Rubius Therapeutics Inc 20200317 0 4.46 4.73 3.35 3.75 2443603 3.75 down down correct
RUN.US Sunrun Inc 20200317 0 9.87 10.03 7.835 9.92 5752654 9.92 up down incorrect
RUSHA.US Rush Enterprises Inc 20200317 0 31.15 32.33 29.375 32.04 612856 20.8173 up up correct
RUSHB.US Rush Enterprises Inc 20200317 0 28.42 30.445 27 29.14 22930 18.8871 up down incorrect
RUTH.US Ruth's Hospitality Group Inc 20200317 0 8.35 8.7287 5.28 5.42 2077126 5.42 down up incorrect
RVMD.US Revolution Medicines Inc 20200317 0 19.97 24.49 17.345 20.34 489384 20.34 up up correct
RVNC.US Revance Therapeutics Inc 20200317 0 14.02 15.78 13.31 15.09 1057661 15.09 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20200317 0 10.5 10.5 10.35 10.35 433165 10.35 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20200317 0 0.05 0.17 0.05 0.17 200 0.17 up up correct
RVSB.US Riverview Bancorp Inc 20200317 0 4.65 5.55 4.605 5.34 140386 5.0175 up up correct
RWLK.US ReWalk Robotics Ltd 20200317 0 0.5493 0.5599 0.464 0.4853 379755 0.4853 down down correct
RYAAY.US Ryanair Holdings plc 20200317 0 53.99 53.99 50.41 52.67 2136441 52.67 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20200317 0 13.16 15.53 13.01 15.07 445713 15.07 up up correct
RZB.US Reinsurance Group of America Incorporated 20200317 0 20.31 21.278 19.8 19.94 52257 18.1954 down down correct
RZLT.US Rezolute Inc 20200317 0 0.062 0.089 0.062 0.089 2150 4.45 up up correct
SABR.US Sabre Corporation 20200317 0 6.76 7.67 5.92 7.6 6687686 7.3946 up up correct
SAFM.US Sanderson Farms Inc 20200317 0 107.17 120.47 107.17 118.25 839543 115.9716 up up correct
SAFT.US Safety Insurance Group Inc 20200317 0 72.3 78.77 72.3 77.34 131069 71.3959 up up correct
SAGE.US Sage Therapeutics Inc 20200317 0 31.28 31.28 26.99 28.8 1966623 28.8 down down correct
SAIA.US Saia Inc 20200317 0 68.89 78.37 64.6801 76.97 580753 76.97 up up correct
SAL.US Salisbury Bancorp Inc 20200317 0 29.74 30.38 28.33 30.11 6061 28.6598 up down incorrect
SALM.US Salem Media Group Inc 20200317 0 0.98 0.9951 0.86 0.87 126769 0.846 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20200317 0 7.99 11.44 7.4 11.44 52743 10.5805 up up correct
SANM.US Sanmina Corporation 20200317 0 19.03 20.41 18.43 20.39 832962 20.39 up up correct
SANW.US S&W Seed Company 20200317 0 2.1035 2.3197 1.9476 2.1 28178 2.1 down down correct
SASR.US Sandy Spring Bancorp Inc 20200317 0 22.22 23.25 21.08 23.23 383976 21.7339 up up correct
SATS.US EchoStar Corporation 20200317 0 28.01 29.17 27 28.08 1287421 28.08 up up correct
SAVA.US Cassava Sciences Inc 20200317 0 3.95 4.15 3.5 3.66 958322 3.66 down up incorrect
SBAC.US SBA Communications Corporation 20200317 0 264.63 280.74 254.9 274.46 1576711 271.0863 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20200317 0 17.5 18.51 16.2 18.51 686837 18.294 up up correct
SBET.US Sharplink Gaming Ltd 20200317 0 0.85 0.96 0.81 0.96 5900 0.96 up up correct
SBFG.US SB Financial Group Inc 20200317 0 14.2061 14.9399 14.07 14.5 27559 13.8638 up up correct
SBGI.US Sinclair Broadcast Group Inc 20200317 0 13.39 13.83 10.94 13.54 3887093 12.8326 up up correct
SBLK.US Star Bulk Carriers Corp 20200317 0 6.61 6.775 6.01 6.29 964067 5.4782 down down correct
SBNY.US Signature Bank 20200317 0 89.55 94.26 80.61 94.01 955705 91.4438 up up correct
SBRA.US Sabra Health Care REIT Inc 20200317 0 7.76 8.4299 7.07 7.41 4941681 6.4592 down down correct
SBSI.US Southside Bancshares Inc 20200317 0 27.53 29.97 25.12 29.9 335048 27.8919 up up correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20200317 0 3.99 4.54 3.12 4.54 77466 4.54 up up correct
SBUX.US Starbucks Corporation 20200317 0 59.55 59.6199 53.61 58.98 25045189 57.1134 down down correct
SCHL.US Scholastic Corporation 20200317 0 26.38 28.8513 24.16 25 348209 24.055 down down correct
SCHN.US Schnitzer Steel Industries Inc 20200317 0 12.4 14.25 12.1 14.13 330801 13.4573 up up correct
SCKT.US Socket Mobile Inc 20200317 0 1.16 1.17 0.98 1.0616 3841 1.0616 down down correct
SCOA.US Scion Tech Growth I 20200317 0 2.93 2.93 2.93 2.93 0 2.93
SCOR.US comScore Inc 20200317 0 2.9 3.03 2.47 2.96 719793 2.96 up up correct
SCPH.US scPharmaceuticals Inc 20200317 0 5.942 7.37 5.76 6.17 159311 6.17 up up correct
SCPL.US SciPlay Corporation 20200317 0 7.46 7.92 6.78 6.8 134419 6.8 down down correct
SCR.US Score Media and Gaming Inc 20200317 0 0.23 0.2748 0.2282 0.2696 10950 0.2696 up up correct
SCSC.US ScanSource Inc 20200317 0 15 17.36 13.98 15.82 297033 15.82 up up correct
SCVL.US Shoe Carnival Inc 20200317 0 17.37 18.12 14.63 15.34 586372 7.5209 down down correct
SCWX.US SecureWorks Corp 20200317 0 9.05 10.4 8.18 9.64 300633 9.64 up up correct
SCYX.US SCYNEXIS Inc 20200317 0 0.63 0.66 0.58 0.65 59281 6.5 up up correct
SDC.US SmileDirectClub Inc 20200317 0 4.59 5.65 4.35 4.98 5368034 4.98 up up correct
SDGR.US Schrödinger Inc 20200317 0 31.01 31.57 27.04 30.37 1152460 30.37 down up incorrect
SEAC.US SeaChange International Inc 20200317 0 2.49 2.67 2.26 2.61 363065 2.61 up up correct
SECO.US Secoo Holding Limited 20200317 0 4.65 4.81 4.44 4.59 24881 4.59 down down correct
SEDG.US SolarEdge Technologies Inc 20200317 0 82.02 88 76.08 84.71 1814488 84.71 up up correct
SEED.US Origin Agritech Limited 20200317 0 3.74 3.97 3.42 3.42 5536 3.42 down up incorrect
SEEL.US Seelos Therapeutics Inc 20200317 0 0.52 0.5528 0.481 0.485 430586 0.485 down down correct
SEIC.US SEI Investments Company 20200317 0 46.36 46.64 42.65 45.25 1329054 44.1127 down down correct
SELB.US Selecta Biosciences Inc 20200317 0 2.03 2.09 1.93 1.99 1371049 1.99 down down correct
SELF.US Global Self Storage Inc 20200317 0 3.99 3.99 3.51 3.51 15794 3.1858 down up incorrect
SENEA.US Seneca Foods Corporation 20200317 0 29.12 33.39 28.7425 32.82 54014 32.82 up up correct
SENEB.US Seneca Foods Corporation 20200317 0 31.19 31.19 31.19 31.19 325 31.19
SESN.US Sesen Bio Inc 20200317 0 0.43 0.4597 0.37 0.4475 4384571 0.4475 up up correct
SFBC.US Sound Financial Bancorp Inc 20200317 0 25.01 25.01 24.9 24.9 861 23.9869 down down correct
SFBS.US ServisFirst Bancshares Inc 20200317 0 25.06 29.16 21.76 29.13 628264 28.2643 up up correct
SFET.US Safe 20200317 0 1.56 1.6516 1.21 1.4087 159894 1.4087 down up incorrect
SFIX.US Stitch Fix Inc 20200317 0 12.6 14.35 11.62 13.58 3552035 13.58 up up correct
SFM.US Sprouts Farmers Market Inc 20200317 0 16.87 20.41 16.47 18.93 7703104 18.93 up up correct
SFNC.US Simmons First National Corporation 20200317 0 16.22 18.92 15.995 18.92 1644391 17.9443 up down incorrect
SFST.US Southern First Bancshares Inc 20200317 0 29 34.98 27.02 34.98 29192 34.98 up up correct
SFT.US Shift Technologies Inc 20200317 0 9.91 9.91 9.8 9.8 476801 9.8 down down correct
SGA.US Saga Communications Inc 20200317 0 26.95 31.95 26.04 31.5 18093 30.2223 up up correct
SGBX.US SG Blocks Inc 20200317 0 1.55 1.65 1.51 1.61 14749 1.61 up up correct
SGC.US Superior Group of Companies Inc 20200317 0 9.32 11.24 8.079 11.24 47029 10.8897 up down incorrect
SGEN.US Seagen Inc 20200317 0 97.97 101.61 95.18 100.73 1674698 100.73 up up correct
SGH.US SMART Global Holdings Inc 20200317 0 18.03 19.73 16.42 19.55 397207 19.55 up up correct
SGLB.US Sigma Labs Inc 20200317 0 3.34 3.34 2.63 2.97 23085 2.97 down up incorrect
SGLBW.US Sigma Labs Inc. Warrant 20200317 0 0.36 0.36 0.36 0.36 106 0.36
SGMA.US SigmaTron International Inc 20200317 0 2.7 3.28 2.7 2.9901 12047 2.9901 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20200317 0 1.42 1.42 1.42 1.42 0 1.42
SGMO.US Sangamo Therapeutics Inc 20200317 0 5.22 5.86 4.81 5.5 5134337 5.5 up up correct
SGMS.US Scientific Games Corporation 20200317 0 7.17 7.795 5.7562 5.9 2346486 5.9 down up incorrect
SGOC.US SGOCO Group Ltd 20200317 0 0.87 0.87 0.7164 0.8 6798 0.8 down up incorrect
SGRP.US SPAR Group Inc 20200317 0 0.6579 0.6843 0.6226 0.642 60834 0.642 down up incorrect
SGRY.US Surgery Partners Inc 20200317 0 4.9 5.62 4.15 5.56 1144382 5.56 up up correct
SHBI.US Shore Bancshares Inc 20200317 0 11.5275 15 10.23 14.37 37340 13.4943 up up correct
SHEN.US Shenandoah Telecommunications Company 20200317 0 43.57 50.1 43.47 48.89 678038 30.465 up down incorrect
SHIP.US Seanergy Maritime Holdings Corp 20200317 0 0.175 0.25 0.155 0.18 68823 2.88 up up correct
SHIPW.US Seanergy Maritime Holdings Corp 20200317 0 0.0068 0.0068 0.0067 0.0068 294582 0.0068
SHIPZ.US Seanergy Maritime Holdings Corp 20200317 0 0.07 0.07 0.07 0.07 100 0.07
SHOO.US Steven Madden Ltd 20200317 0 22.19 22.5 19.67 21.94 1398403 21.6291 down down correct
SHYF.US The Shyft Group Inc 20200317 0 9.62 10.84 9.36 10.75 575886 10.6637 up down incorrect
SIBN.US SI 20200317 0 12.1 13.31 9.75 10.65 873346 10.65 down down correct
SIEB.US Siebert Financial Corp 20200317 0 6.71 8.4 6.71 7.66 20598 7.66 up up correct
SIEN.US Sientra Inc 20200317 0 1.52 1.66 1.3 1.64 1383514 1.64 up up correct
SIFY.US Sify Technologies Limited 20200317 0 0.79 0.798 0.563 0.7725 146704 0.7725 down up incorrect
SIGA.US SIGA Technologies Inc 20200317 0 3.99 4.73 3.98 4.68 368536 4.68 up up correct
SIGI.US Selective Insurance Group Inc 20200317 0 42.18 47.43 39.2 47.29 769889 46.0279 up up correct
SILC.US Silicom Ltd 20200317 0 22.89 24.6 22.465 23.61 50800 23.61 up down incorrect
SILK.US Silk Road Medical Inc 20200317 0 27.71 28.63 26.44 27.39 527432 27.39 down down correct
SIMO.US Silicon Motion Technology Corporation 20200317 0 32.4 33.265 31.17 32.35 487724 30.806 down down correct
SINO.US Sino 20200317 0 0.3876 0.3876 0.3 0.34 3602 1.7 down down correct
SINT.US Sintx Technologies Inc 20200317 0 0.36 0.36 0.3125 0.3225 819330 0.3225 down down correct
SIOX.US Sio Gene Therapies Inc 20200317 0 1.8 1.92 1.73 1.79 194627 1.79 down down correct
SIRI.US Sirius XM Holdings Inc 20200317 0 5.15 5.48 4.89 5.43 44691642 5.3352 up up correct
SISI.US Shineco Inc 20200317 0 0.39 0.41 0.36 0.398 84708 0.398 up up correct
SITM.US SiTime Corporation 20200317 0 18.95 21.88 17.35 21.72 90975 21.72 up up correct
SIVB.US SVB Financial Group 20200317 0 135.17 150.33 128.08 149.37 1289282 149.37 up down incorrect
SIVBP.US SVB Financial Group 20200317 0 19.65 20.905 16.78 18.56 69900 17.0031 down up incorrect
SKYW.US SkyWest Inc 20200317 0 23.69 25.86 21.5 21.87 1042894 21.7573 down down correct
SLAB.US Silicon Laboratories Inc 20200317 0 76.61 83.57 73.945 82.35 819455 82.35 up up correct
SLDB.US Solid Biosciences Inc 20200317 0 2.96 3.23 2.9 3 318204 3 up up correct
SLGG.US Super League Gaming Inc 20200317 0 1.98 2.02 1.555 1.8238 113531 1.8238 down down correct
SLGL.US Sol 20200317 0 6.7 6.7 5.61 6.5 95408 6.5 down down correct
SLGN.US Silgan Holdings Inc 20200317 0 27 29.67 27 28.62 1102258 27.9587 up up correct
SLHG.US Skylight Health Group Inc. Ordinary Shares 20200317 0 0.0478 0.0605 0.0478 0.0569 41000 0.2845 up down incorrect
SLM.US SLM Corporation 20200317 0 6.9 6.98 5.6 6.71 10346837 6.5669 down down correct
SLMBP.US SLM Corporation 20200317 0 35.785 37 35.06 36.1302 4823 33.5352 up up correct
SLNG.US Stabilis Solutions Inc 20200317 0 2.4 2.4 1.5 1.5 4428 1.5 down down correct
SLNH.US Soluna Holdings Inc 20200317 0 0.64 0.64 0.63 0.63 2300 0.63 down down correct
SLNO.US Soleno Therapeutics Inc 20200317 0 1.78 2.0184 1.67 1.7 129322 1.7 down up incorrect
SLP.US Simulations Plus Inc 20200317 0 26.68 29.97 26.64 29.97 228404 29.7858 up down incorrect
SLRC.US SLR Investment Corp 20200317 0 13.13 13.51 11.81 12.2 587195 10.0713 down up incorrect
SLRX.US Salarius Pharmaceuticals Inc 20200317 0 0.7033 0.7509 0.6875 0.6983 31247 0.6983 down down correct
SLS.US SELLAS Life Sciences Group Inc 20200317 0 1.84 1.95 1.7936 1.82 115482 1.82 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20200317 0 0.875 0.875 0.875 0.875 0 0.875
SMBC.US Southern Missouri Bancorp Inc 20200317 0 28.44 31.25 27.605 31.25 44531 30.1802 up up correct
SMBK.US SmartFinancial Inc 20200317 0 14.48 15.93 14.24 15.09 67285 14.7824 up up correct
SMCI.US Super Micro Computer Inc 20200317 0 17.55 19.37 17 19.12 525638 19.12 up up correct
SMED.US Sharps Compliance Corp 20200317 0 4.92 5.43 4.7995 5.28 139631 5.28 up up correct
SMID.US Smith 20200317 0 5.05 5.05 4.5 4.99 1000 4.99 down down correct
SMIT.US Schmitt Industries Inc 20200317 0 2.55 2.615 2.3 2.55 18891 2.55
SMLR.US Semler Scientific Inc. Common Stock 20200317 0 36.55 37 34.01 36 12900 36 down down correct
SMMF.US Summit Financial Group Inc 20200317 0 16.28 18.7184 16.28 18.35 47845 17.3128 up up correct
SMMT.US Summit Therapeutics Inc 20200317 0 2.24 2.6842 2.24 2.59 146214 2.59 up up correct
SMPL.US The Simply Good Foods Company 20200317 0 15.89 18.28 14.74 18.15 2222359 18.15 up down incorrect
SMSI.US Smith Micro Software Inc 20200317 0 3.53 3.93 3.43 3.86 633345 3.86 up up correct
SMTC.US Semtech Corporation 20200317 0 27.6 33.42 26.03 32.88 1410643 32.88 up up correct
SMTI.US Sanara MedTech Inc 20200317 0 11.1 11.1 11.1 11.1 717 11.1
SNBR.US Sleep Number Corporation 20200317 0 28.19 29.95 24.3 28.6 1110030 28.6 up up correct
SNCR.US Synchronoss Technologies Inc 20200317 0 3.1 3.94 3.1 3.92 599057 3.92 up up correct
SND.US Smart Sand Inc 20200317 0 0.8852 0.9199 0.6 0.7289 534064 0.7289 down down correct
SNDL.US Sundial Growers Inc 20200317 0 0.75 0.75 0.6701 0.6703 320433 0.6703 down up incorrect
SNDX.US Syndax Pharmaceuticals Inc 20200317 0 8.14 8.45 7.22 7.73 254300 7.73 down down correct
SNES.US SenesTech Inc 20200317 0 1.92 2.08 1.78 1.87 26482 1.87 down down correct
SNEX.US StoneX Group Inc 20200317 0 29.06 33.8 28.79 32.4 273967 32.4 up up correct
SNFCA.US Security National Financial Corporation 20200317 0 4.3902 4.3902 4.2146 4.2146 930 4.0139 down down correct
SNGX.US Soligenix Inc 20200317 0 1.77 1.9091 1.65 1.7 121577 1.7 down down correct
SNGXW.US Soligenix Inc. Warrant 20200317 0 0.3 0.5 0.3 0.5 1490 0.5 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20200317 0 4.12 4.43 3.8899 4.05 24838 4.05 down down correct
SNPS.US Synopsys Inc 20200317 0 115.02 120.65 111.1 119.62 1780393 119.62 up up correct
SNT.US Senstar Technologies Ltd. 20200317 0 2.89 2.8956 2.6 2.66 68793 1.4567 down down correct
SNY.US Sanofi 20200317 0 41.68 43.88 41.1 43.61 2770425 40.5194 up up correct
SOHO.US Sotherly Hotels Inc 20200317 0 1.66 2.88 1.66 2.31 213731 2.31 up up correct
SOHOB.US Sotherly Hotels Inc 20200317 0 6.61 7.02 6.16 6.16 22225 5.7617 down down correct
SOHON.US Sotherly Hotels Inc 20200317 0 6.33 6.62 5.8501 6.49 23022 6.0403 up up correct
SOHOO.US Sotherly Hotels Inc 20200317 0 7.55 8.8 6.9474 6.985 9515 6.4846 down down correct
SOHU.US Sohu.com Limited 20200317 0 6.74 7.615 6.5995 6.88 752932 6.88 up up correct
SOLO.US Electrameccanica Vehicles Corp 20200317 0 0.942 1.26 0.942 1.05 274310 1.05 up up correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20200317 0 0.3 0.34 0.2988 0.32 12437 0.32 up up correct
SOLY.US Soliton Inc 20200317 0 8.22 9 8.07 8.99 189583 8.99 up up correct
SONM.US Sonim Technologies Inc 20200317 0 0.598 0.76 0.598 0.69 11443 6.9 up down incorrect
SONN.US Sonnet BioTherapeutics Holdings Inc 20200317 0 0.48 0.748 0.35 0.52 645327 13.52 up up correct
SONO.US Sonos Inc 20200317 0 7.54 7.79 7.05 7.35 2881239 7.35 down down correct
SOTK.US Sono 20200317 0 2 2 2 2 0 2
SP.US SP Plus Corporation 20200317 0 25.88 26.635 23.225 23.77 179386 23.77 down up incorrect
SPCB.US SuperCom Ltd 20200317 0 0.43 0.4325 0.3314 0.37 422314 0.37 down down correct
SPFI.US South Plains Financial Inc 20200317 0 14.8 15.1 13.92 15.1 35600 14.7833 up up correct
SPI.US SPI Energy Co. Ltd 20200317 0 0.849 0.9 0.84 0.85 23864 0.85 up down incorrect
SPKE.US Spark Energy Inc 20200317 0 11.36 11.36 11.36 11.36 389 10.7065
SPLK.US Splunk Inc 20200317 0 98 112.04 95 109.39 3506337 109.39 up up correct
SPNE.US SeaSpine Holdings Corporation 20200317 0 7.97 8.13 6.6 7.62 221865 7.62 down up incorrect
SPNS.US Sapiens International Corporation N.V 20200317 0 15.24 15.6 14.82 15.27 136100 15.0095 up up correct
SPOK.US Spok Holdings Inc 20200317 0 8.99 12.24 8.99 11.55 340675 10.5917 up down incorrect
SPPI.US Spectrum Pharmaceuticals Inc 20200317 0 2.09 2.18 1.93 2.13 2015853 2.13 up up correct
SPRO.US Spero Therapeutics Inc 20200317 0 5.6 6.79 5.4 6.79 174883 6.79 up up correct
SPSC.US SPS Commerce Inc 20200317 0 38.54 39.63 36.08 38.48 617356 38.48 down down correct
SPT.US Sprout Social Inc 20200317 0 14.93 15.57 13.65 14.68 213134 14.68 down down correct
SPTN.US SpartanNash Company 20200317 0 10.77 11.61 10.47 11.18 626422 10.4538 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20200317 0 5 5.81 4.99 5.76 1683556 5.76 up up correct
SPWR.US SunPower Corporation 20200317 0 4.559 5.6488 4.2491 5.3588 6116707 3.5094 up up correct
SQBG.US Sequential Brands Group Inc 20200317 0 0.15 0.175 0.121 0.1357 4935 5.428 down up incorrect
SQBGQ.US Sequential Brands Group Inc 20200317 0 6 7.2 4.8 5.6 4935 5.6 down down correct
SRAX.US SRAX Inc 20200317 0 2.15 2.3581 2.15 2.19 26079 2.19 up up correct
SRCE.US 1st Source Corporation 20200317 0 30.65 31.92 29.35 31.91 111758 30.2882 up up correct
SRCL.US Stericycle Inc 20200317 0 47.42 56.78 45.53 55.8 1189715 55.8 up up correct
SRDX.US Surmodics Inc 20200317 0 23.01 25.41 22.46 25.17 164828 25.17 up up correct
SREV.US ServiceSource International Inc 20200317 0 0.88 0.88 0.8 0.8201 233577 0.8201 down down correct
SRGA.US Surgalign Holdings Inc 20200317 0 2.08 2.55 2 2.35 658584 2.35 up up correct
SRNE.US Sorrento Therapeutics Inc 20200317 0 1.68 1.9 1.64 1.77 5885393 1.77 up up correct
SRPT.US Sarepta Therapeutics Inc 20200317 0 86.87 94.74 81.71 86.81 1590897 86.81 down down correct
SRRA.US Sierra Oncology Inc 20200317 0 9.68 9.68 9.0301 9.5 28311 9.5 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20200317 0 7.89 7.89 7.89 7.89 0 39.3003
SRRK.US Scholar Rock Holding Corporation 20200317 0 14.8 17.47 14.08 16.25 162089 16.25 up up correct
SRTS.US Sensus Healthcare Inc 20200317 0 3.21 3.21 2.38 2.75 48351 2.75 down down correct
SSB.US South State Corporation 20200317 0 55.83 59.75 54.04 58.71 578467 55.9755 up up correct
SSBI.US Summit State Bank 20200317 0 8 8.5978 7.95 8.38 1810 7.1558 up up correct
SSKN.US STRATA Skin Sciences Inc 20200317 0 1.064 1.11 0.98 1 47960 1 down down correct
SSNC.US SS&C Technologies Holdings Inc 20200317 0 38.63 40.4706 37.53 39.31 5296937 38.7033 up down incorrect
SSNT.US SilverSun Technologies Inc 20200317 0 2.56 2.56 2.05 2.1098 6478 1.7916 down down correct
SSP.US The E.W. Scripps Company 20200317 0 9.1 9.3 7.9401 8.9 663263 8.775 down down correct
SSRM.US SSR Mining Inc 20200317 0 11.77 13.841 11.64 12.58 2873225 12.4248 up up correct
SSSS.US SuRo Capital Corp 20200317 0 4.79 5.14 4.78 4.86 158900 2.7179 up down incorrect
SSTI.US ShotSpotter Inc 20200317 0 28.96 28.96 23.605 24.8 249510 24.8 down down correct
SSYS.US Stratasys Ltd 20200317 0 14.14 16.9927 13.72 15.94 1582909 15.94 up up correct
STAA.US STAAR Surgical Company 20200317 0 25.11 27.99 24.42 27.51 701587 27.51 up up correct
STAB.US Statera Biopharma Inc 20200317 0 2.21 2.22 1.99 2.05 174800 2.05 down down correct
STAF.US Staffing 360 Solutions Inc 20200317 0 0.34 0.44 0.3072 0.4 5805 2.4 up up correct
STBA.US S&T Bancorp Inc 20200317 0 25.47 28.94 24.58 28.86 275557 26.7375 up up correct
STCN.US Steel Connect Inc 20200317 0 0.9385 1.0462 0.87 0.95 17023 0.95 up up correct
STFC.US State Auto Financial Corporation 20200317 0 22.7 28.49 20.57 28.28 90981 27.3928 up up correct
STGW.US MDC Partners Inc 20200317 0 1.54 1.88 1.5 1.78 293540 1.78 up up correct
STIM.US Neuronetics Inc 20200317 0 2.04 2.08 1.57 1.76 429433 1.76 down down correct
STKL.US SunOpta Inc 20200317 0 1.76 1.85 1.55 1.56 348137 1.56 down down correct
STKS.US The ONE Group Hospitality Inc 20200317 0 1.46 1.5532 1.1745 1.36 72235 1.36 down down correct
STLD.US Steel Dynamics Inc 20200317 0 18.12 18.435 17.26 17.48 3872487 16.6033 down up incorrect
STND.US Standard AVB Financial Corp 20200317 0 21.5 22.57 21.5 21.97 19763 21.0941 up up correct
STNE.US StoneCo Ltd 20200317 0 27.01 27.45 23.5606 25.16 5085323 25.16 down down correct
STOK.US Stoke Therapeutics Inc 20200317 0 17.14 20.74 16.39 20.25 424475 20.25 up up correct
STRA.US Strategic Education Inc 20200317 0 129.67 135.08 112.85 124.36 326688 119.5574 down up incorrect
STRL.US Sterling Construction Company Inc 20200317 0 8.19 8.7 7.56 8.66 303385 8.66 up up correct
STRM.US Streamline Health Solutions Inc 20200317 0 0.7 0.8298 0.672 0.71 102635 0.71 up up correct
STRO.US Sutro Biopharma Inc 20200317 0 6.6 8.47 6.05 7.2 59787 7.2 up up correct
STRR.US Star Equity Holdings Inc 20200317 0 4.28 4.61 4.1704 4.51 268846 4.51 up up correct
STRRP.US Star Equity Holdings Inc 20200317 0 6 6 6 6 1600 4.8116
STRS.US Stratus Properties Inc 20200317 0 20.8 22 16.5 18.98 18105 18.98 down down correct
STRT.US Strattec Security Corporation 20200317 0 15.15 16.17 15.15 16.17 4849 16.17 up up correct
STSA.US Satsuma Pharmaceuticals Inc 20200317 0 14.88 17.46 14.7 17.08 62669 17.08 up down incorrect
STX.US Seagate Technology Holdings plc 20200317 0 41.63 45.3 40.25 45.15 4473801 41.5138 up up correct
STXB.US Spirit of Texas Bancshares Inc 20200317 0 10.56 10.85 9.65 10.58 117711 10.286 up up correct
SUMO.US Sumo Logic Inc 20200317 0 145 150 121.5351 128 283713 128 down down correct
SUMR.US Summer Infant Inc 20200317 0 2.55 3.1399 2.45 2.62 14385 2.62 up up correct
SUNS.US SLR Senior Investment Corp 20200317 0 11.75 11.99 10.36 10.36 189858 8.8522 down down correct
SUNW.US Sunworks Inc 20200317 0 0.48 0.49 0.4502 0.4632 299387 0.4632 down up incorrect
SUPN.US Supernus Pharmaceuticals Inc 20200317 0 15.17 15.43 13.93 14.61 1310183 14.61 down down correct
SURF.US Surface Oncology Inc 20200317 0 1.76 2.1608 1.66 1.67 52858 1.67 down up incorrect
SURG.US SurgePays Inc. Common Stock 20200317 0 0.21 0.21 0.1363 0.18 340310 9 down down correct
SVBI.US Severn Bancorp Inc 20200317 0 6.45 6.497 6 6.06 14338 5.8718 down down correct
SVC.US Service Properties Trust 20200317 0 7.02 7.04 5.39 5.76 3381514 5.7202 down down correct
SVRA.US Savara Inc 20200317 0 2.18 2.38 2.09 2.37 381127 2.37 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20200317 0 3.92 4.15 3.46 3.865 65846 3.865 down up incorrect
SWAV.US ShockWave Medical Inc 20200317 0 26.5 26.9229 23.55 25.27 615301 25.27 down down correct
SWBI.US Smith & Wesson Brands Inc 20200317 0 6.5104 6.9485 6.0646 6.7794 3862929 6.6491 up up correct
SWIR.US Sierra Wireless Inc 20200317 0 5.74 5.74 4.91 4.93 464172 4.93 down down correct
SWKH.US SWK Holdings Corporation 20200317 0 9.34 9.95 8.64 9.47 7911 9.47 up up correct
SWKS.US Skyworks Solutions Inc 20200317 0 70 80.71 69.47 77.78 4974213 75.9984 up up correct
SWTX.US SpringWorks Therapeutics Inc 20200317 0 21.03 25.24 19.5 21.86 246400 21.86 up down incorrect
SXTC.US China SXT Pharmaceuticals Inc 20200317 0 2.12 2.36 2.04 2.32 168800 2.32 up down incorrect
SY.US So 20200317 0 9.67 9.67 8.51 9.2 438769 9.2 down down correct
SYBT.US Stock Yards Bancorp Inc 20200317 0 26.04 29.68 25.71 29.68 107811 28.4804 up up correct
SYBX.US Synlogic Inc 20200317 0 1.62 2.79 1.4 2.62 985547 2.62 up down incorrect
SYNA.US Synaptics Incorporated 20200317 0 54.95 59.59 52.99 58.29 1109363 58.29 up up correct
SYNC.US Synacor Inc 20200317 0 0.94 1 0.9101 0.9227 157399 0.9227 down down correct
SYNH.US Syneos Health Inc 20200317 0 44.43 45.79 40.45 42.4 1187599 42.4 down down correct
SYNL.US Synalloy Corporation 20200317 0 9.95 12.25 8.33 12.25 53800 12.25 up up correct
SYPR.US Sypris Solutions Inc 20200317 0 0.71 0.76 0.7 0.7 18068 0.7 down down correct
SYRS.US Syros Pharmaceuticals Inc 20200317 0 4.57 5.4 4.26 5.4 280357 5.4 up down incorrect
TA.US TravelCenters of America Inc 20200317 0 9 9.88 8.26 8.74 110479 8.74 down down correct
TACO.US Del Taco Restaurants Inc 20200317 0 2.74 2.91 2.48 2.55 1274159 2.5059 down down correct
TACT.US TransAct Technologies Incorporated 20200317 0 6.6177 6.6177 5.1 5.43 79158 5.43 down up incorrect
TAIT.US Taitron Components Incorporated 20200317 0 2.22 2.365 2.11 2.14 20643 1.9759 down down correct
TANH.US Tantech Holdings Ltd 20200317 0 1.02 1.02 0.942 0.98 5916 0.98 down down correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20200317 0 19.6 20.77 17.605 17.61 29507 15.241 down down correct
TANNL.US TravelCenters of America LLC SR NT 20200317 0 18.91 20.173 13.6 13.72 45872 11.9236 down down correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20200317 0 18.8 20.17 16.75 16.75 22537 14.5084 down down correct
TAOP.US Taoping Inc 20200317 0 0.385 0.3997 0.38 0.3893 9496 2.3358 up down incorrect
TARA.US Protara Therapeutics Inc 20200317 0 23.96 28.83 22.8914 28.83 10857 28.83 up up correct
TAST.US Carrols Restaurant Group Inc 20200317 0 1.51 1.71 1.41 1.42 1322780 1.2886 down down correct
TATT.US TAT Technologies Ltd 20200317 0 3.2 3.2162 3.2 3.2002 2502 3.2002 up up correct
TAYD.US Taylor Devices Inc 20200317 0 8.0924 8.19 7.16 7.16 10267 7.16 down down correct
TBBK.US The Bancorp Inc 20200317 0 5.42 5.51 4.45 4.63 748309 4.63 down down correct
TBK.US Triumph Bancorp Inc 20200317 0 20.87 22.69 19.03 22.69 472558 22.69 up down incorrect
TBLT.US ToughBuilt Industries Inc 20200317 0 0.162 0.165 0.152 0.1579 1005510 1.579 down down correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20200317 0 0.06 0.06 0.0315 0.0499 15914 0.0499 down up incorrect
TBNK.US Territorial Bancorp Inc 20200317 0 21 23.81 20.26 23.81 34677 22.1025 up up correct
TBPH.US Theravance Biopharma Inc 20200317 0 18.07 19.8 17.09 18.28 897180 18.28 up up correct
TC.US TuanChe ADR 20200317 0 1.4 1.59 1.29 1.45 6958 5.8 up up correct
TCBI.US Texas Capital Bancshares Inc 20200317 0 27.57 30.58 25.94 28.32 910017 28.32 up up correct
TCBK.US TriCo Bancshares 20200317 0 25.98 28.78 25.42 28.78 237213 27.5329 up up correct
TCCO.US Technical Communications Corporation 20200317 0 1.99 2.2221 1.8532 1.95 13947 1.95 down down correct
TCDA.US Tricida Inc 20200317 0 21.42 22.14 19.91 20.48 460973 20.48 down down correct
TCFC.US The Community Financial Corporation 20200317 0 22.43 26 21.3 26 14505 25.2143 up down incorrect
TCMD.US Tactile Systems Technology Inc 20200317 0 35.49 36.72 33.06 36.09 253739 36.09 up down incorrect
TCOM.US Trip.com Group Limited 20200317 0 22.71 23.99 22.53 23.1 6594002 23.1 up up correct
TCON.US TRACON Pharmaceuticals Inc 20200317 0 1.17 1.24 1.08 1.21 105004 1.21 up up correct
TCPC.US BlackRock TCP Capital Corp 20200317 0 7.56 7.8265 6.86 7.02 1131786 5.8915 down down correct
TCRR.US TCR2 Therapeutics Inc 20200317 0 6.43 6.635 5.84 6.39 104364 6.39 down down correct
TCX.US Tucows Inc 20200317 0 46.08 54.41 45.66 52.51 160503 52.51 up up correct
TDAC.US Trident Acquisitions Corp 20200317 0 10.52 10.52 10.3 10.3 2408 10.3 down down correct
TDACW.US Trident Acquisitions Corp. Warrant 20200317 0 0.0501 0.09 0.0501 0.09 300 0.09 up up correct
TEAM.US Atlassian Corporation Plc 20200317 0 123.32 128.48 119.631 124.38 2245572 124.38 up up correct
TECH.US Bio 20200317 0 164.41 174.81 161.83 169.5 372385 168.41 up up correct
TECTP.US Tectonic Financial Inc 20200317 0 9.9 9.9 9.9 9.9 300 8.3706
TEDU.US Tarena International Inc 20200317 0 3.26 3.95 3.22 3.89 71837 19.45 up up correct
TELA.US TELA Bio Inc 20200317 0 9.48 9.5 8.17 8.75 46741 8.75 down down correct
TELL.US Tellurian Inc 20200317 0 0.85 0.8819 0.8 0.8819 2998419 0.8819 up down incorrect
TENB.US Tenable Holdings Inc 20200317 0 17.43 18.24 16.9825 18.15 915101 18.15 up down incorrect
TENX.US Tenax Therapeutics Inc 20200317 0 0.57 0.6 0.47 0.5 242973 0.5 down down correct
TER.US Teradyne Inc 20200317 0 49.55 52.145 47.39 51.72 2535439 51.3786 up up correct
TESS.US TESSCO Technologies Incorporated 20200317 0 4.61 4.91 4.52 4.84 45182 4.84 up up correct
TFFP.US TFF Pharmaceuticals Inc 20200317 0 3.79 3.8 3.6443 3.8 2841 3.8 up up correct
TFSL.US TFS Financial Corporation 20200317 0 16.5 17.81 16.5 17.78 401493 15.9706 up up correct
TGA.US TransGlobe Energy Corporation 20200317 0 0.5111 0.5111 0.41 0.457 52345 0.4277 down down correct
TGLS.US Tecnoglass Inc 20200317 0 2.95 3.7627 2.95 3.07 162751 2.9935 up down incorrect
TGTX.US TG Therapeutics Inc 20200317 0 7.33 8.35 7.12 7.66 2395502 7.66 up up correct
TH.US Target Hospitality Corp 20200317 0 1.65 2.09 1.56 2.02 203224 2.02 up up correct
THFF.US First Financial Corporation 20200317 0 31.34 35.62 31.08 35.62 101651 34.2393 up up correct
THMA.US Thimble Point Acquisition Corp 20200317 0 0.31 0.31 0.31 0.31 0 0.31
THMO.US ThermoGenesis Holdings Inc 20200317 0 2.3 2.51 1.95 2.1 125631 2.1 down down correct
THRM.US Gentherm Incorporated 20200317 0 32.53 35.595 31.79 34.12 346515 34.12 up down incorrect
THTX.US Theratechnologies Inc 20200317 0 1.74 1.87 1.62 1.73 91559 1.73 down down correct
TIGO.US Millicom International Cellular S.A 20200317 0 24.69 25.17 23.575 24.51 88626 24.51 down up incorrect
TIGR.US UP Fintech Holding Limited 20200317 0 2.45 2.5 2.33 2.42 270800 2.42 down down correct
TILE.US Interface Inc 20200317 0 7.8 8.58 6.855 8.55 712978 8.4155 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20200317 0 30.08 30.08 30.08 30.08 0 27.7804
TIPPX.US Total Income + Real Estate Fund CL C 20200317 0 28.99 28.99 28.99 28.99 0 26.3723
TIPRX.US Totl In Rl Est A 20200317 0 30.29 30.29 30.29 30.29 0 27.9815
TIPT.US Tiptree Inc 20200317 0 5.72 6.35 5 6.35 71941 6.0761 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20200317 0 30.81 30.81 30.81 30.81 0 28.4768
TITN.US Titan Machinery Inc 20200317 0 8.17 9.29 8.17 8.93 219558 8.93 up up correct
TLF.US Tandy Leather Factory Inc 20200317 0 10.66 11.38 10.66 11.1 5594 10.7124 up up correct
TLGT.US Teligent Inc 20200317 0 0.29 0.29 0.26 0.26 14414 2.6 down down correct
TLRY.US Tilray Inc 20200317 0 3.2 3.2 2.68 2.9 9005263 2.9 down down correct
TLSA.US Tiziana Life Sciences PLC 20200317 0 2.45 2.65 2.21 2.28 280627 0.912 down down correct
TMDI.US Titan Medical Inc 20200317 0 0.1999 0.1999 0.15 0.1652 540581 0.1652 down up incorrect
TMDX.US TransMedics Group Inc 20200317 0 10.73 13.9959 10.1 12.68 190164 12.68 up up correct
TMUS.US T 20200317 0 77.6 80.4 75.45 78.35 7609133 78.35 up down incorrect
TNDM.US Tandem Diabetes Care Inc 20200317 0 48.8 52.17 44.95 49.3 2005384 49.3 up up correct
TNT.US Peak Fintech Group Inc. Common Shares 20200317 0 1500 1620 1500 1620 64640 1620 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20200317 0 0.58 0.71 0.55 0.583 3475647 0.583 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20200317 0 0.6 0.72 0.5601 0.63 110882 5.04 up up correct
TOPS.US Top Ships Inc 20200317 0 0.13 0.145 0.0979 0.1024 10279346 2.56 down down correct
TOUR.US Tuniu Corporation 20200317 0 0.98 1.0299 0.95 0.9501 21981 0.9501 down down correct
TOWN.US TowneBank 20200317 0 18.47 21.28 18.1 21.22 380553 20.0331 up up correct
TPIC.US TPI Composites Inc 20200317 0 11.59 11.845 10.4201 11.47 785878 11.47 down down correct
TPST.US Tempest Therapeutics Inc 20200317 0 6.045 6.191 5.25 5.74 9403 86.1 down down correct
TPTX.US Turning Point Therapeutics Inc 20200317 0 32.9 36.605 31.3042 35.13 740783 35.13 up up correct
TREE.US LendingTree Inc 20200317 0 259.1 265.03 233.07 241.44 224755 241.44 down up incorrect
TRHC.US Tabula Rasa HealthCare Inc 20200317 0 36.01 46.82 33.04 41.34 535635 41.34 up up correct
TRIB.US Trinity Biotech plc 20200317 0 0.845 0.845 0.685 0.73 582833 0.73 down down correct
TRIL.US Trillium Therapeutics Inc 20200317 0 3.07 3.18 2.8 2.9 3295053 2.9 down down correct
TRIP.US TripAdvisor Inc 20200317 0 17.16 17.86 15.4 15.6 4998335 15.6 down down correct
TRIT.US Triterras Inc 20200317 0 9.6 9.7 8.7 9.68 1048253 9.68 up up correct
TRMB.US Trimble Inc 20200317 0 24.59 24.81 20.79 22.09 4213539 22.09 down down correct
TRMD.US TORM plc 20200317 0 9.08 9.08 7.25 7.25 3153 6.3627 down down correct
TRMK.US Trustmark Corporation 20200317 0 24.22 25.91 23.18 25.76 765031 24.3366 up up correct
TRNS.US Transcat Inc 20200317 0 22.71 28.17 21.77 28 35398 28 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20200317 0 0.001 0.0011 0.0009 0.0011 6536 0.226 up up correct
TROO.US TROOPS Inc 20200317 0 0.87 0.87 0.72 0.8 6800 0.8 down up incorrect
TROW.US T. Rowe Price Group Inc 20200317 0 99.3 108.96 97.1 108.11 3420632 103.5348 up up correct
TRS.US TriMas Corporation 20200317 0 22.17 25.3 22.01 25.3 330169 25.2699 up up correct
TRST.US TrustCo Bank Corp NY 20200317 0 5.16 5.9 5.04 5.88 781297 27.3265 up up correct
TRUE.US TrueCar Inc 20200317 0 2.7 2.79 2.525 2.59 1309707 2.59 down down correct
TRUP.US Trupanion Inc 20200317 0 28.05 32.53 26.87 27.7 1017720 27.7 down down correct
TRVG.US trivago N.V 20200317 0 1.53 1.62 1.41 1.5902 296358 1.5902 up down incorrect
TRVI.US Trevi Therapeutics Inc 20200317 0 3.72 5.52 3.72 4.09 47345 4.09 up up correct
TRVN.US Trevena Inc 20200317 0 0.602 0.6399 0.56 0.601 822749 0.601 down up incorrect
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20200317 0 21 22.5 19.67 20 127600 14.5351 down down correct
TSBK.US Timberland Bancorp Inc 20200317 0 14.82 16.85 14.32 16.85 41386 15.7297 up up correct
TSC.US TriState Capital Holdings Inc 20200317 0 12.55 13.585 11.65 12.36 386745 12.36 down down correct
TSCAP.US TriState Capital Holdings Inc 20200317 0 24.5 24.908 22.56 23.5 8378 20.9125 down down correct
TSCBP.US TriState Capital Holdings Inc 20200317 0 25 25 19.29 22.39 27000 20.0485 down down correct
TSCO.US Tractor Supply Company 20200317 0 68.66 71.06 63.8901 70.58 3537906 69.203 up up correct
TSEM.US Tower Semiconductor Ltd 20200317 0 13.81 15.46 13.79 14.71 573894 14.71 up up correct
TSIFX.US TSIFX 20200317 0 9.5 9.5 9.5 9.5 0 8.8544
TSLA.US Tesla Inc 20200317 0 440.01 471.85 396 430.2 119972898 86.04 down down correct
TTCF.US Tattooed Chef Inc 20200317 0 10.15 10.16 10.1 10.12 51800 10.12 down down correct
TTD.US The Trade Desk Inc 20200317 0 165 183.45 153.05 170 2616267 17 up up correct
TTEC.US TTEC Holdings Inc 20200317 0 28.7 30.6959 27.27 29.21 192813 27.7073 up down incorrect
TTEK.US Tetra Tech Inc 20200317 0 71.51 74.33 68.4578 74.12 523638 73.3047 up up correct
TTGT.US TechTarget Inc 20200317 0 18.14 19.69 17.6301 19.31 463764 19.31 up up correct
TTMI.US TTM Technologies Inc 20200317 0 9.23 10.38 8.83 10.31 2544056 10.31 up up correct
TTNP.US Titan Pharmaceuticals Inc 20200317 0 0.2295 0.235 0.2205 0.224 112065 6.72 down down correct
TTOO.US T2 Biosystems Inc 20200317 0 0.27 0.34 0.235 0.324 18543978 0.324 up up correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20200317 0 0.77 0.85 0.77 0.7799 34102 0.7189 up up correct
TTWO.US Take 20200317 0 110.53 117.96 105.15 116.47 2956229 116.47 up down incorrect
TURN.US 180 Degree Capital Corp 20200317 0 1.55 1.55 1.425 1.4997 50684 4.4991 down down correct
TUSK.US Mammoth Energy Services Inc 20200317 0 0.8 0.8299 0.7599 0.8 315093 0.8
TVTX.US Travere Therapeutics Inc 20200317 0 11.04 11.785 9.56 10.62 939393 10.62 down down correct
TVTY.US Tivity Health Inc 20200317 0 3.27 3.31 2.83 3.16 4003892 3.16 down down correct
TW.US Tradeweb Markets Inc 20200317 0 38.91 40.85 37.01 40.07 1215400 39.7583 up up correct
TWIN.US Twin Disc Incorporated 20200317 0 6.17 7.32 6.17 7.32 60750 7.32 up up correct
TWNK.US Hostess Brands Inc 20200317 0 10.77 11.49 10.57 11.15 3685799 11.15 up up correct
TWNKW.US Hostess Brands Inc 20200317 0 0.545 0.71 0.53 0.6476 621941 0.6476 up up correct
TWOU.US 2U Inc 20200317 0 19.55 20 17.07 17.46 2042880 17.46 down down correct
TWST.US Twist Bioscience Corporation 20200317 0 20.15 23.05 18.52 22.38 887422 22.38 up up correct
TXG.US 10x Genomics Inc 20200317 0 55.47 61.71 53.85 59.88 430657 59.88 up up correct
TXMD.US TherapeuticsMD Inc 20200317 0 1.29 1.3 1.1324 1.27 7333224 1.27 down down correct
TXN.US Texas Instruments Incorporated 20200317 0 96.03 107.64 95.11 106.15 16243501 101.4736 up up correct
TXRH.US Texas Roadhouse Inc 20200317 0 37.93 38.67 33.27 35.12 3159049 34.6706 down down correct
TYHT.US Shineco Inc 20200317 0 0.39 0.41 0.36 0.398 84708 3.582 up up correct
TYME.US Tyme Technologies Inc 20200317 0 0.99 1.01 0.91 1.01 610309 1.01 up up correct
TZOO.US Travelzoo 20200317 0 4.81 4.905 3.76 3.86 192088 3.86 down down correct
UAL.US United Airlines Holdings Inc 20200317 0 36.49 38.14 30.05 30.67 21078869 30.67 down down correct
UBCP.US United Bancorp Inc 20200317 0 9.04 9.79 8.6645 9.655 7550 9.0254 up up correct
UBFO.US United Security Bancshares 20200317 0 5.41 7.98 5.41 7.98 48895 7.1619 up up correct
UBOH.US United Bancshares Inc 20200317 0 17.24 18.66 17.24 18.66 2068 17.8515 up up correct
UBSI.US United Bankshares Inc 20200317 0 21.91 24.64 21 24.32 1416557 22.5555 up up correct
UBX.US Unity Biotechnology Inc 20200317 0 5 5.65 4.91 5.53 221500 5.53 up down incorrect
UCBI.US United Community Banks Inc 20200317 0 17.36 19.75 16.31 19.73 742562 18.7625 up up correct
UCTT.US Ultra Clean Holdings Inc 20200317 0 14.84 16.33 13.76 16 636083 16 up up correct
UEIC.US Universal Electronics Inc 20200317 0 32.62 35.42 32.32 34.19 190842 34.19 up up correct
UEPS.US Net 1 UEPS Technologies Inc 20200317 0 3.26 3.78 3.12 3.71 1075526 3.71 up down incorrect
UFCS.US United Fire Group Inc 20200317 0 26.46 30.96 25 30.96 127709 29.3424 up up correct
UFPI.US UFP Industries Inc 20200317 0 34.37 36.135 31.6257 35.57 908358 35.0138 up up correct
UFPT.US UFP Technologies Inc 20200317 0 35.15 37.86 35.15 37.47 53923 37.47 up up correct
UG.US United 20200317 0 13.09 13.09 12.1305 12.2075 12790 11.3329 down down correct
UHAL.US AMERCO 20200317 0 280 285.8 272.36 283.91 108056 281.6002 up up correct
UIHC.US United Insurance Holdings Corp 20200317 0 7.99 8.5 7.3401 8.43 186267 7.8185 up up correct
UK.US Ucommune International Ltd 20200317 0 9.02 9.02 9.02 9.02 290000 9.02
ULBI.US Ultralife Corporation 20200317 0 5.08 6.19 4.95 6.09 68407 6.09 up up correct
ULH.US Universal Logistics Holdings Inc 20200317 0 12.65 14.63 12.475 14.59 87569 14.2472 up down incorrect
ULTA.US Ulta Beauty Inc 20200317 0 164.16 164.83 141.27 154.6 2258420 154.6 down down correct
UMBF.US UMB Financial Corporation 20200317 0 47.52 51.335 46.98 51.16 566771 49.6483 up up correct
UMPQ.US Umpqua Holdings Corporation 20200317 0 10.67 11.1 10.03 11.07 2308994 10.0422 up down incorrect
UNAM.US Unico American Corporation 20200317 0 5.9091 5.9091 5.9091 5.9091 396 5.9091
UNB.US Union Bankshares Inc 20200317 0 21.0447 22.4999 20.67 22.48 18016 20.6088 up up correct
UNIQX.US UNIQX 20200317 0 26.95 26.95 26.95 26.95 0 25.0639
UNIT.US Uniti Group Inc 20200317 0 5.3 6.725 5 6.7 4398867 5.9141 up down incorrect
UNTY.US Unity Bancorp Inc 20200317 0 13.58 14.84 12.35 14.84 24639 14.3806 up up correct
UONE.US Urban One Inc 20200317 0 1.5 1.5405 1.5 1.5405 1472 1.5405 up up correct
UONEK.US Urban One Inc 20200317 0 1.4 1.43 1.38 1.38 51776 1.38 down down correct
UPLD.US Upland Software Inc 20200317 0 22.98 24.75 21.67 24.09 673109 24.09 up up correct
UPWK.US Upwork Inc 20200317 0 7.14 7.31 6.53 6.61 3242915 6.61 down down correct
URBN.US Urban Outfitters Inc 20200317 0 13.49 15.07 12.34 14.92 2963116 14.92 up down incorrect
URGN.US UroGen Pharma Ltd 20200317 0 15.04 16.77 14.21 15.75 299353 15.75 up up correct
USAK.US USA Truck Inc 20200317 0 3.83 4.04 3.74 4 62949 4 up up correct
USAP.US Universal Stainless & Alloy Products Inc 20200317 0 7.19 7.49 6.76 7.07 10817 7.07 down down correct
USAU.US U.S. Gold Corp 20200317 0 0.4322 0.45 0.37 0.4377 298773 4.377 up up correct
USEG.US U.S. Energy Corp 20200317 0 2.93 3.04 2.7 2.7081 6582 2.7081 down down correct
USIO.US Usio Inc 20200317 0 1.4 1.4 1.18 1.25 27996 1.25 down up incorrect
USLM.US United States Lime & Minerals Inc 20200317 0 64.6 79.4 63.93 79.4 13700 78.6197 up up correct
USQIX.US USQ Core Real Estate Fund 20200317 0 25.88 25.88 25.88 25.88 0 24.1212
USQSX.US USQ Core Real Estate Fund 20200317 0 25.88 25.88 25.88 25.88 0 24.1219
USWS.US U.S. Well Services Inc 20200317 0 0.3951 0.5582 0.3651 0.5582 28315 1.9537 up up correct
USWSW.US U.S. Well Services Inc. WT EXP 031524 20200317 0 0.03 0.03 0.03 0.03 1125 0.03
UTHR.US United Therapeutics Corporation 20200317 0 81.32 82.66 76.85 80.56 1470542 80.56 down up incorrect
UTMD.US Utah Medical Products Inc 20200317 0 81.49 82 78.95 81.01 55545 78.0338 down down correct
UTSI.US UTStarcom Holdings Corp 20200317 0 2.29 2.29 2.09 2.28 43487 2.28 down up incorrect
UVSP.US Univest Financial Corporation 20200317 0 15.86 17 14.85 16.92 181289 16.0419 up down incorrect
UXIN.US Uxin Limited 20200317 0 1.6 1.72 1.54 1.66 1152413 1.66 up up correct
VALU.US Value Line Inc 20200317 0 27.07 30.4749 26.61 29.65 10078 28.1912 up down incorrect
VBIV.US VBI Vaccines Inc 20200317 0 0.7429 0.83 0.7 0.82 2629916 0.82 up up correct
VBLT.US Vascular Biogenics Ltd 20200317 0 1 1.32 0.98 1.005 163909 1.005 up up correct
VBTX.US Veritex Holdings Inc 20200317 0 13.97 14.26 12.89 14.21 1252063 13.5081 up down incorrect
VC.US Visteon Corporation 20200317 0 48.11 48.56 43.68 46.33 487520 46.33 down down correct
VCEL.US Vericel Corporation 20200317 0 10.53 10.93 9.08 9.36 1567127 9.36 down down correct
VCMIX.US Versus Capital Multi 20200317 0 27.2 27.2 27.2 27.2 0 25.3611
VCNX.US Vaccinex Inc 20200317 0 4.45 4.747 3.96 4.01 17227 4.01 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20200317 0 24.43 24.43 24.43 24.43 0 23.2024
VCTR.US Victory Capital Holdings Inc 20200317 0 14.42 14.42 13.5 13.66 357425 13.3107 down down correct
VCYT.US Veracyte Inc 20200317 0 19.26 20.57 17.745 18.45 913602 18.45 down down correct
VECO.US Veeco Instruments Inc 20200317 0 8.06 9.23 7.5 9.23 397180 9.23 up up correct
VEON.US VEON Ltd 20200317 0 1.45 1.49 1.38 1.47 7866065 1.47 up up correct
VERB.US Verb Technology Company Inc 20200317 0 1.08 1.1608 1.05 1.1 148702 1.1 up up correct
VERBW.US Verb Technology Company Inc 20200317 0 0.33 0.33 0.2836 0.2993 58675 0.2993 down down correct
VERI.US Veritone Inc 20200317 0 1.52 1.99 1.5 1.75 386332 1.75 up up correct
VERO.US Venus Concept Inc 20200317 0 3.25 3.35 2.545 2.87 38850 2.87 down down correct
VERU.US Veru Inc 20200317 0 2.63 2.7798 2.46 2.77 265820 2.77 up up correct
VERY.US Vericity Inc 20200317 0 9.2 9.2 8.9874 8.9874 604 8.9874 down up incorrect
VFF.US Village Farms International Inc 20200317 0 2.76 2.76 2.51 2.58 585159 2.58 down down correct
VFLEX.US VFLEX 20200317 0 24.14 24.14 24.14 24.14 0 21.9442
VG.US Vonage Holdings Corp 20200317 0 6.21 6.22 5.46 5.61 6908667 5.61 down up incorrect
VIA.US Via Renewables Inc 20200317 0 6.09 6.42 5.55 5.77 216562 5.0967 down down correct
VIAC.US ViacomCBS Inc 20200317 0 14.45 14.45 12.21 12.74 21756311 12.1478 down down correct
VIACA.US ViacomCBS Inc 20200317 0 18.2 18.21 16.0701 16.89 205194 16.1652 down down correct
VIASP.US Via Renewables Inc 20200317 0 15 16.52 13.412 15 42300 12.7093
VIAV.US Viavi Solutions Inc 20200317 0 10.16 10.725 9.545 10.41 4336612 10.41 up up correct
VICR.US Vicor Corporation 20200317 0 34.55 39.39 32.3775 38.58 286095 38.58 up up correct
VIOT.US Viomi Technology Co. Ltd 20200317 0 4.61 5 4.44 4.46 107133 4.46 down down correct
VIR.US Vir Biotechnology Inc 20200317 0 47.07 53.76 43.03 50.26 1095049 50.26 up up correct
VIRC.US Virco Mfg. Corporation 20200317 0 3.99 3.99 3.692 3.95 8974 3.95 down down correct
VIRT.US Virtu Financial Inc 20200317 0 20.95 21.88 18.78 20.18 3111230 18.9038 down down correct
VIRX.US Viracta Therapeutics Inc 20200317 0 4.7 6.2 4.5 5.2 247170 5.2 up up correct
VISL.US Vislink Technologies Inc 20200317 0 0.13 0.139 0.125 0.13 740665 0.78
VIVE.US Viveve Medical Inc 20200317 0 6.4 6.75 6 6.235 58869 6.235 down down correct
VIVO.US Meridian Bioscience Inc 20200317 0 6.52 7.5 6.24 7.49 1187297 7.49 up up correct
VJET.US voxeljet AG 20200317 0 0.95 0.9851 0.8549 0.91 43755 4.55 down down correct
VKTX.US Viking Therapeutics Inc 20200317 0 3.6 3.88 3.26 3.58 2210294 3.58 down down correct
VLCN.US Volcon Inc. Common stock 20200317 0 4.8 4.9 4.8 4.9 41178 4.9 up down incorrect
VLDR.US Velodyne Lidar Inc 20200317 0 10 10.1 10 10.05 21950 10.05 up down incorrect
VLDRW.US Velodyne Lidar Inc 20200317 0 0.14 0.22 0.14 0.22 23656 0.22 up up correct
VLGEA.US Village Super Market Inc 20200317 0 19.51 23.93 19.51 23.69 150168 22.0325 up up correct
VLY.US Valley National Bancorp 20200317 0 7.03 7.45 6.74 7.43 5353023 6.9023 up up correct
VLYPO.US Valley National Bancorp 20200317 0 20.3 20.9899 18.44 19.5 20021 17.6958 down down correct
VLYPP.US Valley National Bancorp 20200317 0 21.06 21.8196 18.754 19.16 24924 17.3682 down down correct
VMD.US Viemed Healthcare Inc 20200317 0 2.91 3.55 2.79 3.22 508841 3.22 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20200317 0 8.25 8.4497 7.53 8 1337423 8 down up incorrect
VNET.US 21Vianet Group Inc 20200317 0 12.79 13.53 12.4 12.66 1216147 12.66 down down correct
VNOM.US Viper Energy Partners LP 20200317 0 8.3 8.3378 7.09 7.14 1568958 6.567 down down correct
VOD.US Vodafone Group Plc 20200317 0 11.78 13.21 11.6 13.08 6074370 11.5762 up up correct
VOXX.US VOXX International Corporation 20200317 0 2.63 2.63 2.39 2.39 63470 2.39 down down correct
VQS.US Viq Solutions Inc 20200317 0 2.88 2.9 2.4 2.4 14291 2.4 down down correct
VRA.US Vera Bradley Inc 20200317 0 4.26 4.31 3.52 3.82 627173 3.82 down down correct
VRAY.US ViewRay Inc 20200317 0 1.48 1.76 1.31 1.75 2532053 1.75 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20200317 0 7.31 9.34 7 8.75 98115 8.75 up up correct
VRDN.US Viridian Therapeutics Inc 20200317 0 0.4 0.44 0.39 0.3982 59646 5.973 down down correct
VREX.US Varex Imaging Corporation 20200317 0 18.69 21.64 17.7 21.36 416656 21.36 up up correct
VRME.US VerifyMe Inc 20200317 0 0.09 0.09 0.08 0.085 1097 4.25 down up incorrect
VRNA.US Verona Pharma plc 20200317 0 2.96 2.98 2.86 2.9099 33802 2.9099 down up incorrect
VRNS.US Varonis Systems Inc 20200317 0 55.49 57.87 52.035 57.32 1387374 19.1067 up up correct
VRNT.US Verint Systems Inc 20200317 0 34.3315 37.6506 32.4269 37.6406 705294 19.1751 up up correct
VRRM.US Verra Mobility Corporation 20200317 0 6.65 7.25 6.145 7.06 4517304 7.06 up up correct
VRSK.US Verisk Analytics Inc 20200317 0 131.95 148.61 130.8433 144.71 1620781 143.1862 up up correct
VRSN.US VeriSign Inc 20200317 0 164.41 177.21 153.45 176.19 1163159 176.19 up up correct
VRTS.US Virtus Investment Partners Inc 20200317 0 73.08 79.26 69.61 78.93 100585 76.3549 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20200317 0 203.97 230.0649 202.5 210.44 4447501 210.44 up up correct
VS.US Versus Systems Inc 20200317 0 0.135 0.135 0.1267 0.1325 286 2.1192 down down correct
VSAT.US Viasat Inc 20200317 0 39.2 42.92 37.74 39.69 782781 39.69 up up correct
VSEC.US VSE Corporation 20200317 0 20.5 20.5 17.695 18.06 71709 17.7333 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20200317 0 5.53 5.53 5.53 5.53 0 5.1601
VSLCX.US Invesco Senior Loan Fund Class C 20200317 0 5.54 5.54 5.54 5.54 0 5.2378
VSLYX.US If Inv Snr Fnd Y 20200317 0 5.53 5.53 5.53 5.53 0 5.1375
VSTM.US Verastem Inc 20200317 0 1.82 1.97 1.5 1.96 1929706 1.96 up up correct
VTGN.US VistaGen Therapeutics Inc 20200317 0 0.38 0.38 0.33 0.3401 221885 0.3401 down up incorrect
VTIQW.US VectoIQ Acquisition Corp. II 20200317 0 2.17 2.23 1.86 2.23 274674 2.23 up up correct
VTNR.US Vertex Energy Inc 20200317 0 0.7289 0.7289 0.5805 0.627 184719 0.627 down down correct
VTRS.US Viatris Inc 20200317 0 15.48 16.78 15.045 15.57 7640253 15.2153 up up correct
VTSI.US VirTra Inc 20200317 0 2.5 2.5 2.45 2.45 5837 2.45 down down correct
VTVT.US vTv Therapeutics Inc 20200317 0 1.82 1.9286 1.64 1.75 219023 1.75 down down correct
VUZI.US Vuzix Corporation 20200317 0 1.03 1.15 0.92 1.03 747406 1.03
VVPR.US VivoPower International PLC 20200317 0 0.74 0.79 0.66 0.66 13678 0.66 down down correct
VWTR.US Vidler Water Resources Inc 20200317 0 8.14 8.54 8.05 8.13 179585 8.13 down down correct
VXRT.US Vaxart Inc 20200317 0 1.23 2.0395 1.23 1.93 18409618 1.93 up down incorrect
VYGR.US Voyager Therapeutics Inc 20200317 0 6.96 7.66 6.5677 7.5 612288 7.5 up up correct
VYNE.US VYNE Therapeutics Inc 20200317 0 10.84 11.44 9.96 10.24 413500 10.24 down up incorrect
VYNT.US Vyant Bio Inc 20200317 0 2.55 2.98 2.29 2.64 29200 2.64 up up correct
WABC.US Westamerica Bancorporation 20200317 0 52.6 60.51 50.55 60.43 207199 57.5179 up up correct
WAFD.US Washington Federal Inc 20200317 0 25.09 28.55 24.42 28.39 1286524 26.7961 up up correct
WAFU.US Wah Fu Education Group Limited 20200317 0 1.4951 1.4951 1.22 1.36 37624 1.36 down down correct
WASH.US Washington Trust Bancorp Inc 20200317 0 34.72 39.52 34.1 39.39 110013 36.0993 up up correct
WATT.US Energous Corporation 20200317 0 0.9 0.9902 0.86 0.9902 561922 0.9902 up up correct
WB.US Weibo Corporation 20200317 0 33.6 36.21 33 34.13 2201401 34.13 up up correct
WBA.US Walgreens Boots Alliance Inc 20200317 0 46.19 49.6 43.51 49.6 9242841 46.1493 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20200317 0 20.02 21 18.99 21 47302 21 up down incorrect
WDAY.US Workday Inc 20200317 0 121.34 126.87 113.08 124.02 4817185 124.02 up up correct
WDC.US Western Digital Corporation 20200317 0 34.23 37 31 34.05 10273480 33.6097 down down correct
WDFC.US WD 20200317 0 178.06 196.17 177.86 196.11 345656 191.8356 up up correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20200317 0 12.67 12.67 12.67 12.67 0 12.4781
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20200317 0 12.99 12.99 12.99 12.99 0 12.8005
WEN.US The Wendy's Company 20200317 0 12.66 12.66 10.085 10.5 10370530 10.2141 down down correct
WERN.US Werner Enterprises Inc 20200317 0 30.39 34.21 29.95 33.84 1510693 33.2916 up up correct
WESFX.US Wildermuth Endowment Strategy Fund 20200317 0 13.13 13.13 13.13 13.13 0 12.9389
WETF.US WisdomTree Investments Inc 20200317 0 2.48 2.61 2.2025 2.42 3570824 2.3157 down down correct
WEYS.US Weyco Group Inc 20200317 0 21.67 24.59 20.5 24.59 39557 22.6047 up up correct
WFCF.US Where Food Comes From Inc 20200317 0 1.85 1.87 1.83 1.87 8347 7.4054 up up correct
WHF.US WhiteHorse Finance Inc 20200317 0 7.84 10.06 7.84 8 436933 6.266 up up correct
WHFBZ.US WHFBZ 20200317 0 21.02 23.4899 17.91 22.08 4020 19.7517 up up correct
WHLM.US Wilhelmina International Inc 20200317 0 3.41 3.427 3.4 3.4158 657 3.4158 up up correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20200317 0 1.2 1.23 1.0515 1.2 25785 1.2
WHLRD.US Wheeler Real Estate Investment Trust Inc 20200317 0 8.79 8.79 7.41 7.5 6906 7.5 down down correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20200317 0 5.54 6.45 4.47 4.9 15543 4.9 down down correct
WILC.US G. Willi 20200317 0 10.08 10.7 10.08 10.7 2096 10.0907 up up correct
WINA.US Winmark Corporation 20200317 0 138.19 146.04 129.65 146.04 29614 137.8217 up up correct
WING.US Wingstop Inc 20200317 0 58.16 65.185 53.55 63.13 1753035 60.3293 up up correct
WINT.US Windtree Therapeutics Inc 20200317 0 3.75 3.75 3.06 3.72 1251 11.16 down down correct
WIRE.US Encore Wire Corporation 20200317 0 40.38 44.79 39.9 44.66 243571 44.5507 up up correct
WISA.US Summit Wireless Technologies Inc 20200317 0 0.26 0.278 0.26 0.26 28424 5.2
WIX.US Wix.com Ltd 20200317 0 91.81 94.13 81.51 91.46 1666170 91.46 down down correct
WKEY.US WISeKey International Holding AG 20200317 0 5.5 6 5.5 6 469 6 up up correct
WKHS.US Workhorse Group Inc 20200317 0 1.44 1.64 1.315 1.59 1674741 1.59 up up correct
WKSP.US Worksport Ltd. Common Stock 20200317 0 0.116 0.141 0.116 0.118 294700 0.118 up up correct
WLDN.US Willdan Group Inc 20200317 0 18.99 21.06 18.4476 20.68 157633 20.68 up up correct
WLFC.US Willis Lease Finance Corporation 20200317 0 21.71 24 19.31 19.84 20745 19.84 down down correct
WLTW.US Willis Towers Watson Public Limited Company 20200317 0 168.01 181.05 168.0002 173.12 2651755 169.087 up up correct
WNEB.US Western New England Bancorp Inc 20200317 0 6.23 7.86 5.97 7.42 109212 7.0468 up up correct
WORX.US SCWorx Corp 20200317 0 1.8 2.2432 1.55 1.56 42138 1.56 down down correct
WPRT.US Westport Fuel Systems Inc 20200317 0 1.26 1.26 0.97 1.07 1522137 1.07 down up incorrect
WRAP.US Wrap Technologies Inc 20200317 0 3.89 4.25 3.65 4.14 283446 4.14 up up correct
WRLD.US World Acceptance Corporation 20200317 0 59.09 65.62 56.91 64.52 96028 64.52 up up correct
WSBC.US WesBanco Inc 20200317 0 21.02 22.58 19.86 21.83 648736 20.2129 up up correct
WSBF.US Waterstone Financial Inc 20200317 0 14.21 14.56 14.06 14.3 272292 12.8754 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20200317 0 9.58 9.852 8.93 9.41 1061115 9.41 down down correct
WSFS.US WSFS Financial Corporation 20200317 0 21.29 24.56 20.5 24.32 401479 23.768 up up correct
WSTG.US Wayside Technology Group Inc 20200317 0 12.77 12.7721 12 12.07 17772 11.4789 down down correct
WTBA.US West Bancorporation Inc 20200317 0 15.93 18.15 15.69 18.15 70030 16.9195 up down incorrect
WTER.US The Alkaline Water Company Inc 20200317 0 0.57 0.57 0.4601 0.5062 564638 0.5062 down up incorrect
WTFC.US Wintrust Financial Corporation 20200317 0 31.66 32.73 29.01 30.38 877998 29.3177 down down correct
WTFCM.US Wintrust Financial Corporation 20200317 0 23 23.1893 20.375 20.48 24734 18.3586 down up incorrect
WTRH.US Waitr Holdings Inc 20200317 0 0.93 1.08 0.6075 0.76 52121168 0.76 down down correct
WTW.US Weight Watchers International Inc 20200317 0 13.25 14.6 12.145 12.18 36272 12.18 down down correct
WVE.US Wave Life Sciences Ltd 20200317 0 8.12 12.77 7.76 12.3 1578231 12.3 up up correct
WVFC.US WVS Financial Corp 20200317 0 13.75 13.9 13.75 13.9 747 13.2514 up up correct
WVVI.US Willamette Valley Vineyards Inc 20200317 0 5 5.45 4.585 4.65 16159 4.65 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20200317 0 4.6 4.6 4.5775 4.5775 212 4.2554 down up incorrect
WW.US WW International Inc 20200317 0 14.26 14.66 12.08 12.28 2909603 12.28 down down correct
WWD.US Woodward Inc 20200317 0 65.03 67.67 60.41 66.2 1193086 65.6222 up up correct
WYNN.US Wynn Resorts Limited 20200317 0 56.71 58 48.01 54.38 9050309 54.38 down down correct
XAIR.US Beyond Air Inc 20200317 0 5.62 6.7335 5.33 6.06 890029 6.06 up up correct
XBIO.US Xenetic Biosciences Inc 20200317 0 0.5475 0.6099 0.5403 0.5699 104095 0.5699 up up correct
XBIT.US XBiotech Inc 20200317 0 9.27 10.2 8.905 10.12 504418 10.12 up up correct
XCAPX.US ACAP Strategic Fund 20200317 0 18.57 18.57 18.57 18.57 0 17.8355
XCBFX.US Capstone Church Bond Fund 20200317 0 12.26 12.26 12.26 12.26 0 12.26
XCLIX.US XCLIX 20200317 0 10.58 10.58 10.58 10.58 0 10.1196
XCUR.US Exicure Inc 20200317 0 1.15 1.26 1.12 1.25 293927 1.25 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20200317 0 13.8 13.8 13.8 13.8 0 13.8
XEL.US Xcel Energy Inc 20200317 0 59.74 67.26 59.6406 64.93 8959341 61.9366 up up correct
XELA.US Exela Technologies Inc 20200317 0 0.1631 0.1807 0.121 0.17 974877 0.51 up down incorrect
XELB.US Xcel Brands Inc 20200317 0 0.6 0.65 0.5 0.5174 42055 0.5174 down down correct
XENE.US Xenon Pharmaceuticals Inc 20200317 0 10.82 11.0702 9.69 9.99 263264 9.99 down down correct
XENT.US Intersect ENT Inc 20200317 0 9.99 10.15 5.97 9.45 3590999 9.45 down down correct
XERS.US Xeris Pharmaceuticals Inc 20200317 0 1.66 1.95 1.6 1.79 500471 1.79 up up correct
XFOR.US X4 Pharmaceuticals Inc 20200317 0 6.43 7.6 6.43 7.31 55570 7.31 up up correct
XGEIX.US Guggenheim Energy & Income Fund 20200317 0 676.91 676.91 676.91 676.91 0 536.5655
XGN.US Exagen Inc 20200317 0 13.07 20.82 12.6426 20.82 79806 20.82 up up correct
XILSX.US Pioneer ILS Interval Fund 20200317 0 8.44 8.44 8.44 8.44 0 8.0208
XLNX.US Xilinx Inc 20200317 0 71.96 78.3 68.02 77.82 5774788 76.834 up down incorrect
XLRN.US Acceleron Pharma Inc 20200317 0 72.91 78.24 66.44 77.69 1047538 77.69 up up correct
XNCR.US Xencor Inc 20200317 0 20.89 28.57 19.35 28.5 1053225 28.5 up up correct
XNET.US Xunlei Limited 20200317 0 2.5 2.85 2.385 2.83 604543 2.83 up down incorrect
XOMA.US XOMA Corporation 20200317 0 16.13 17 15.25 16.9 90002 16.9 up up correct
XONE.US The ExOne Company 20200317 0 4.03 4.68 3.95 4.485 106189 4.485 up up correct
XP.US XP Inc 20200317 0 19.19 20 17.65 19.92 1282038 19.92 up up correct
XPEL.US XPEL Inc 20200317 0 10.33 11 9.36 10.66 293144 10.66 up up correct
XPER.US Xperi Holding Corporation 20200317 0 11.14 11.42 9.42 10.72 995907 10.4404 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20200317 0 5.53 5.53 5.53 5.53 0 5.1593
XRAY.US DENTSPLY SIRONA Inc 20200317 0 35.95 36.78 31.7001 34.58 5441901 34.0757 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20200317 0 0.1294 0.2999 0.1104 0.1128 64875 0.1128 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20200317 0 20.39 22.19 18.44 19.68 4115046 18.0424 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20200317 0 9.7 9.7 9.7 9.7 0 9.0811
XSICX.US Voya Senior Income Fund Class 20200317 0 9.68 9.68 9.68 9.68 0 9.1377
XSIIX.US ING Senior Incm Fd 20200317 0 9.67 9.67 9.67 9.67 0 9.0123
XSILX.US XSILX 20200317 0 9.31 9.31 9.31 9.31 0 8.7635
XSIWX.US ING Senior Incm Fd 20200317 0 9.71 9.71 9.71 9.71 0 9.0525
XSLCX.US Invesco Senior Loan Fund Class 20200317 0 5.53 5.53 5.53 5.53 0 5.53
XSPA.US XpresSpa Group Inc 20200317 0 0.1936 0.2184 0.141 0.2058 158855 0.6174 up down incorrect
XTLB.US XTL Biopharmaceuticals Ltd 20200317 0 0.7505 1.02 0.7505 1.01 6781 1.01 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20200317 0 0.66 0.8 0.65 0.783 1681000 0.783 up down incorrect
YELL.US Yellow Corporation 20200317 0 1.6 2.09 1.5 2.03 3474200 2.03 up up correct
YI.US 111 Inc 20200317 0 6.55 6.82 5.89 6.4 148085 6.4 down down correct
YJ.US Yunji Inc 20200317 0 3.67 3.8 2.75 3.7 118255 3.7 up down incorrect
YMAB.US Y 20200317 0 17.88 18.48 16.1 18.06 318008 18.06 up down incorrect
YMTX.US Yumanity Therapeutics Inc 20200317 0 0.92 1.15 0.8805 1.1 57942 22 up up correct
YNDX.US Yandex N.V 20200317 0 31.16 33.33 30.06 31.66 3603759 31.66 up down incorrect
YORW.US The York Water Company 20200317 0 36.46 44.46 36.05 44.13 99107 43.0594 up down incorrect
YTEN.US Yield10 Bioscience Inc 20200317 0 3.74 4.16 3.74 4.05 62629 4.05 up up correct
YTRA.US Yatra Online Inc 20200317 0 1.5 1.5 1.24 1.4 142232 1.4 down down correct
YVR.US Liquid Media Group Ltd 20200317 0 3.25 3.28 2.95 3.25 534214 3.25
YY.US JOYY Inc 20200317 0 45 50.43 41.67 49.45 2723239 47.498 up up correct
Z.US Zillow Group Inc 20200317 0 29.2 30.86 25.46 28.12 5475837 28.12 down down correct
ZBRA.US Zebra Technologies Corporation 20200317 0 170.2 182.7375 167.3301 180.66 564428 180.66 up up correct
ZCMD.US Zhongchao Inc 20200317 0 2.1483 2.47 2.1 2.46 26213 2.46 up up correct
ZD.US Ziff Davis Inc. 20200317 0 69.69 74.24 67.82 73.08 1180793 73.08 up down incorrect
ZEST.US Ecoark Holdings Inc. Common Stock 20200317 0 0.54 0.58 0.52 0.57 74500 0.57 up up correct
ZEUS.US Olympic Steel Inc 20200317 0 9.55 10.065 8.7 9.52 89839 9.4407 down down correct
ZG.US Zillow Group Inc 20200317 0 28.46 30.09 24.95 27.38 1599432 27.38 down down correct
ZGNX.US Zogenix Inc 20200317 0 19.96 21.93 19.41 20.05 1415276 20.05 up up correct
ZGYHU.US Yunhong International 20200317 0 9.75 9.75 9.59 9.59 62568 9.59 down up incorrect
ZION.US Zions Bancorporation National Association 20200317 0 27.31 28.49 25.8606 28.05 5471310 26.5509 up up correct
ZIONL.US ZIONL 20200317 0 24.1 25.99 22.5 24.5 7700 21.9256 up up correct
ZIONO.US Zions Bancorporation National Association 20200317 0 21.9 22.8 20.3 20.31 45800 18.3492 down down correct
ZIONP.US Zions Bancorporation National Association 20200317 0 21.0866 22.79 17.875 22.16 9468 20.5881 up up correct
ZIOP.US ZIOPHARM Oncology Inc 20200317 0 1.96 2.03 1.795 2 3600723 2 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20200317 0 0.115 0.1199 0.085 0.112 150500 0.112 down down correct
ZIXI.US Zix Corporation 20200317 0 4.23 4.23 3.86 3.92 1017930 3.92 down down correct
ZJZZT.US NASDAQ TEST STOCK 20200317 0 16.75 16.75 16.75 16.75 135424 16.75
ZKIN.US ZK International Group Co. Ltd 20200317 0 0.9 0.9 0.67 0.7813 23571 0.7813 down down correct
ZLAB.US Zai Lab Limited 20200317 0 45.3 52.51 44.73 51.57 501944 51.57 up up correct
ZM.US Zoom Video Communications Inc 20200317 0 107.33 113.83 102 111.1 18721520 111.1 up up correct
ZNGA.US Zynga Inc 20200317 0 6.1 6.55 5.65 6.07 24905870 6.07 down down correct
ZS.US Zscaler Inc 20200317 0 40.97 47.9599 40.89 46.86 3358313 46.86 up down incorrect
ZSAN.US Zosano Pharma Corporation 20200317 0 0.45 0.51 0.42 0.4805 2169118 0.4805 up up correct
ZUMZ.US Zumiez Inc 20200317 0 18.83 19.91 17.04 17.38 888914 17.38 down up incorrect
ZVO.US Zovio Inc 20200317 0 1.11 2.17 1.08 2.01 826830 2.01 up up correct
ZVZZT.US NASDAQ TEST STOCK 20200317 0 10.02 10.02 9.99 10.02 528235 10.02
ZWZZT.US NASDAQ TEST STOCK 20200317 0 14 14 14 14 109224 14
ZYNE.US Zynerba Pharmaceuticals Inc 20200317 0 3 3.09 2.55 3.02 701259 3.02 up up correct
ZYXI.US Zynex Inc 20200317 0 9.39 11.67 9.05 11.59 359060 11.59 up up correct

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