CollectAI

close-nasdaq_stocks

2020/03/18

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20200318 0 10.38 10.38 10.38 10.38 0 9.5903
AACG.US ATA Creativity Global 20200318 0 0.85 0.93 0.7 0.7281 23639 0.7281 down down correct
AADI.US Aadi Bioscience Inc 20200318 0 7.623 8.055 6.4575 6.744 12790 6.744 down down correct
AAIDX.US AAIDX 20200318 0 21.18 21.18 21.18 21.18 0 19.0515
AAL.US American Airlines Group Inc 20200318 0 14.24 14.28 10.17 11.65 78458781 11.65 down down correct
AAOI.US Applied Optoelectronics Inc 20200318 0 5.56 5.81 5 5.5 1207379 5.5 down down correct
AAON.US AAON Inc 20200318 0 45.03 48.56 44.13 47.36 422686 46.8117 up up correct
AAPL.US Apple Inc 20200318 0 239.77 250 237.12 246.67 75058406 60.9091 up up correct
AATC.US Image Sensing Systems Inc 20200318 0 3.04 3.13 2.9 2.9 5600 2.7593 down down correct
AAWW.US Atlas Air Worldwide Holdings Inc 20200318 0 21.94 23.95 16.415 19.61 1391747 19.61 down down correct
ABCB.US Ameris Bancorp 20200318 0 22.82 23.37 19.65 20.34 948819 19.6796 down down correct
ABEO.US Abeona Therapeutics Inc 20200318 0 1.98 1.98 1.65 1.7 1478376 1.7 down down correct
ABIO.US ARCA biopharma Inc 20200318 0 2.5 2.5888 2.3 2.32 12533 2.32 down down correct
ABMD.US Abiomed Inc 20200318 0 136.02 146.91 132.5 146.55 969395 146.55 up up correct
ABST.US Absolute Software Corporation 20200318 0 5.33 5.33 4.9 4.94 11400 4.7564 down down correct
ABTX.US Allegiance Bancshares Inc 20200318 0 25.78 27.99 23.99 25.48 143520 24.9114 down down correct
ABUS.US Arbutus Biopharma Corporation 20200318 0 1.26 1.44 1.18 1.2 413325 1.2 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20200318 0 2.8 2.8 2.8 2.8 1439 2.8
ACAD.US ACADIA Pharmaceuticals Inc 20200318 0 33.44 35.62 31.91 33.21 1535992 33.21 down down correct
ACB.US Aurora Cannabis Inc 20200318 0 0.68 0.695 0.6 0.625 1781880 7.5 down down correct
ACBI.US Atlantic Capital Bancshares Inc 20200318 0 12.99 13.0354 9.9 9.91 156516 9.91 down up incorrect
ACER.US Acer Therapeutics Inc 20200318 0 2.69 2.7335 2.02 2.02 69597 2.02 down down correct
ACET.US Adicet Bio Inc 20200318 0 0.97 0.97 0.8701 0.8744 105254 6.1208 down down correct
ACGL.US Arch Capital Group Ltd 20200318 0 27.81 29.02 26.07 27.49 5941737 27.49 down down correct
ACGLO.US Arch Capital Group Ltd 20200318 0 21.2 21.2 16.51 17.33 49398 15.8111 down up incorrect
ACHC.US Acadia Healthcare Company Inc 20200318 0 13.41 13.56 11.09 11.84 1679825 11.84 down down correct
ACHV.US Achieve Life Sciences Inc 20200318 0 0.3 0.3499 0.2851 0.3015 2015190 6.03 up up correct
ACIU.US AC Immune SA 20200318 0 4.46 4.61 4.07 4.24 285522 4.24 down down correct
ACIW.US ACI Worldwide Inc 20200318 0 23.98 25.26 20.27 21.19 1550874 21.19 down down correct
ACLS.US Axcelis Technologies Inc 20200318 0 17.5 17.8 13.77 13.8 341742 13.8 down up incorrect
ACMR.US ACM Research Inc 20200318 0 22.14 22.8516 15.95 17.25 838440 17.25 down down correct
ACNB.US ACNB Corporation 20200318 0 24.5 24.5 20.1 20.27 43842 18.9605 down down correct
ACOR.US Acorda Therapeutics Inc 20200318 0 0.75 0.7918 0.71 0.7765 147904 4.659 up up correct
ACRS.US Aclaris Therapeutics Inc 20200318 0 0.8983 0.909 0.7201 0.7501 258376 0.7501 down down correct
ACRX.US AcelRx Pharmaceuticals Inc 20200318 0 0.91 0.9127 0.8021 0.8327 984774 0.8327 down down correct
ACST.US Acasti Pharma Inc 20200318 0 0.295 0.295 0.251 0.2554 103249 2.043 down up incorrect
ACTG.US Acacia Research Corporation 20200318 0 2.14 2.17 1.96 2.01 837334 2.01 down up incorrect
ADAP.US Adaptimmune Therapeutics plc 20200318 0 2.6 2.84 2.5 2.61 505770 2.61 up up correct
ADBE.US Adobe Inc 20200318 0 290 296.87 255.1314 294.61 7293306 294.61 up up correct
ADES.US Advanced Emissions Solutions Inc 20200318 0 4.88 5.25 4.45 4.96 222538 4.96 up up correct
ADI.US Analog Devices Inc 20200318 0 87.44 92.49 79.075 82.23 5726126 79.6778 down down correct
ADIL.US Adial Pharmaceuticals Inc 20200318 0 1.25 1.43 1 1.15 94737 1.15 down up incorrect
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20200318 0 0.1 0.1 0.1 0.1 650 0.1
ADMA.US ADMA Biologics Inc 20200318 0 1.89 1.94 1.45 1.5 3348766 1.5 down up incorrect
ADMP.US Adamis Pharmaceuticals Corporation 20200318 0 0.36 0.3996 0.27 0.33 1417326 0.33 down down correct
ADMS.US Adamas Pharmaceuticals Inc 20200318 0 2.17 2.28 1.9 1.99 291603 1.99 down down correct
ADN.US Advent Technologies Holdings Inc 20200318 0 10.05 10.075 10.05 10.05 22300 10.05
ADNWW.US Advent Technologies Holdings Inc 20200318 0 0.325 0.325 0.1201 0.1201 1900 0.1201 down down correct
ADP.US Automatic Data Processing Inc 20200318 0 120.86 122.59 103.1101 117.6 5108621 113.3644 down up incorrect
ADPT.US Adaptive Biotechnologies Corporation 20200318 0 16.96 18.78 16.5 18.73 1650900 18.73 up down incorrect
ADSK.US Autodesk Inc 20200318 0 145.22 154.38 125.38 141.82 4762375 141.82 down down correct
ADTN.US ADTRAN Inc 20200318 0 4.98 5.21 4.8 5.15 423689 4.9424 up up correct
ADUS.US Addus HomeCare Corporation 20200318 0 51.43 66.14 43.125 65.57 374144 65.57 up up correct
ADV.US Advantage Solutions Inc 20200318 0 10.415 10.415 10.415 10.415 0 10.415
ADVM.US Adverum Biotechnologies Inc 20200318 0 8.01 8.87 7.43 8.26 1490207 8.26 up up correct
ADXS.US Advaxis Inc 20200318 0 0.54 0.59 0.52 0.5416 1430591 0.5416 up down incorrect
AEGN.US Aegion Corporation 20200318 0 14.62 15.84 13.98 15 156874 15 up up correct
AEHL.US Antelope Enterprise Holdings Limited 20200318 0 0.3022 0.3299 0.3 0.3028 14147 0.9084 up up correct
AEHR.US Aehr Test Systems 20200318 0 1.25 1.25 1.14 1.14 60442 1.14 down down correct
AEIS.US Advanced Energy Industries Inc 20200318 0 42.36 43.63 33.38 35.55 413060 35.398 down down correct
AEMD.US Aethlon Medical Inc 20200318 0 1.44 1.89 1.41 1.64 916555 1.64 up up correct
AEP.US American Electric Power Company Inc 20200318 0 85.02 92.855 81.01 88.28 5517910 83.0893 up up correct
AEPPL.US American Electric Power Company Inc. Corporate Unit 20200318 0 48.99 51.65 47.576 49.03 107000 43.9888 up up correct
AERI.US Aerie Pharmaceuticals Inc 20200318 0 13.18 13.9 11.9 12.29 1062146 12.29 down down correct
AESE.US Allied Esports Entertainment Inc 20200318 0 1.6 1.6 1.07 1.14 18245 1.14 down up incorrect
AEY.US ADDvantage Technologies Group Inc 20200318 0 2.19 2.2158 1.95 2.07 205561 2.07 down down correct
AEYE.US AudioEye Inc 20200318 0 2.519 2.606 2.27 2.44 9541 2.44 down up incorrect
AEZS.US Aeterna Zentaris Inc 20200318 0 0.5 0.5 0.3962 0.42 284183 0.42 down down correct
AFBI.US Affinity Bancshares Inc 20200318 0 7.9285 7.9285 7.9285 7.9285 146 7.9285
AFIN.US American Finance Trust Inc 20200318 0 5 5.02 4.2 4.79 1213509 4.1127 down down correct
AFINP.US American Finance Trust Inc 20200318 0 13.95 14.13 6.81 11.08 193400 9.6364 down down correct
AFMD.US Affimed N.V 20200318 0 1.56 1.67 1.44 1.48 660543 1.48 down up incorrect
AFYA.US Afya Limited 20200318 0 18.73 19.73 14.99 15.31 338225 15.31 down down correct
AGEN.US Agenus Inc 20200318 0 2.03 2.2195 1.94 2.12 2134592 2.12 up up correct
AGFS.US AgroFresh Solutions Inc 20200318 0 1.32 1.39 1 1.06 77467 1.06 down down correct
AGIL.US AgileThought Inc 20200318 0 9.55 9.55 9.2 9.2 95007 9.2 down up incorrect
AGILW.US AgileThought Inc 20200318 0 0.25 0.25 0.25 0.25 600 0.25
AGIO.US Agios Pharmaceuticals Inc 20200318 0 30.78 33.01 27.774 31.52 1215648 31.52 up down incorrect
AGLE.US Aeglea BioTherapeutics Inc 20200318 0 4.17 4.42 3.61 3.81 90115 3.81 down down correct
AGMH.US AGM Group Holdings Inc 20200318 0 14.82 14.92 14.77 14.92 2666 14.92 up up correct
AGNC.US AGNC Investment Corp 20200318 0 11.19 11.35 6.25 9.73 33698059 8.2145 down down correct
AGNCM.US AGNC Investment Corp 20200318 0 17.02 17.0256 10.05 11.5 320303 10.1228 down down correct
AGNCN.US AGNC Investment Corp 20200318 0 17.37 17.5033 10 12.31 765953 10.8443 down down correct
AGNCO.US AGNC Investment Corp 20200318 0 16 16 8.87 10.49 721037 9.2861 down down correct
AGNCP.US AGNC Investment Corp. 20200318 0 14.9 14.97 8.8 9.87 865445 8.8184 down down correct
AGRX.US Agile Therapeutics Inc 20200318 0 1.67 1.8099 1.6 1.67 1988776 1.67
AGTC.US Applied Genetic Technologies Corporation 20200318 0 2.51 2.575 2.29 2.36 220074 2.36 down down correct
AGYS.US Agilysys Inc 20200318 0 16.21 16.97 12.61 13 289341 13 down down correct
AHCO.US AdaptHealth Corp 20200318 0 12.97 13.36 10.29 10.5 158871 10.5 down down correct
AHPI.US Allied Healthcare Products Inc 20200318 0 14.09 20 13.1 19.75 2076222 19.75 up up correct
AIH.US Aesthetic Medical International Holdings Group Limited 20200318 0 9.1 9.69 8.71 8.89 122260 8.89 down up incorrect
AIHS.US Senmiao Technology Limited 20200318 0 0.3675 0.3675 0.32 0.32 24020 0.32 down down correct
AIKI.US AIkido Pharma Inc 20200318 0 0.7122 0.8309 0.6034 0.6182 2520047 0.6182 down down correct
AIMC.US Altra Industrial Motion Corp 20200318 0 14.35 14.935 12.61 13.01 852725 12.8996 down down correct
AINV.US Apollo Investment Corporation 20200318 0 9.6 9.79 8.77 9.08 1862084 6.9838 down down correct
AIRG.US Airgain Inc 20200318 0 7.3 8.15 6.25 6.61 73931 6.61 down down correct
AIRT.US Air T Inc 20200318 0 12.031 12.031 10.5 10.51 23433 10.51 down up incorrect
AIRTP.US Air T Inc 20200318 0 20.35 20.35 20 20 2900 17.2914 down down correct
AKAM.US Akamai Technologies Inc 20200318 0 82.47 97.645 82.47 97.1 4423232 97.1 up up correct
AKBA.US Akebia Therapeutics Inc 20200318 0 4.77 4.97 3.805 4.1 1939193 4.1 down down correct
AKRO.US Akero Therapeutics Inc 20200318 0 14.33 14.87 12.5072 12.8 117619 12.8 down down correct
AKTS.US Akoustis Technologies Inc 20200318 0 4.9 4.9 4.27 4.37 779940 4.37 down down correct
AKTX.US Akari Therapeutics Plc 20200318 0 1.1334 1.3 1.1334 1.233 81354 1.233 up up correct
ALAC.US Alberton Acquisition Corporation 20200318 0 10.31 10.31 10.25 10.28 325858 10.28 down down correct
ALACR.US Alberton Acquisition Corporation RT 20200318 0 0.1113 0.19 0.1113 0.19 404 0.19 up up correct
ALACU.US Alberton Acquisition Corporation 20200318 0 10.01 10.01 10.01 10.01 200 10.01
ALACW.US Alberton Acquisition Corporation 20200318 0 0.0391 0.1 0.0301 0.0301 2400 0.0301 down down correct
ALBO.US Albireo Pharma Inc 20200318 0 13.77 14.32 11.795 12.09 101645 12.09 down down correct
ALCO.US Alico Inc 20200318 0 23.65 24.74 23.09 24 15762 22.8317 up up correct
ALDX.US Aldeyra Therapeutics Inc 20200318 0 2.05 2.28 1.68 1.71 325592 1.71 down down correct
ALEC.US Alector Inc 20200318 0 25.96 28.41 24 25.04 947623 25.04 down down correct
ALGN.US Align Technology Inc 20200318 0 158.79 163.825 135 145.76 1613999 145.76 down down correct
ALGT.US Allegiant Travel Company 20200318 0 93.83 99.6 67.47 74.2 554553 74.2 down down correct
ALIM.US Alimera Sciences Inc 20200318 0 3.53 3.68 3.12 3.12 6836 3.12 down down correct
ALJJ.US ALJ Regional Holdings Inc 20200318 0 0.68 0.8501 0.65 0.7547 17936 0.7547 up up correct
ALKS.US Alkermes plc 20200318 0 12.7 14.04 11.98 13.06 1914281 13.06 up up correct
ALLK.US Allakos Inc 20200318 0 47.21 54.1 44.905 53.27 506012 53.27 up up correct
ALLO.US Allogene Therapeutics Inc 20200318 0 18.26 19.43 17.43 18.22 687329 18.22 down down correct
ALLT.US Allot Ltd 20200318 0 7.18 7.27 6.44 6.55 362760 6.55 down down correct
ALNA.US Allena Pharmaceuticals Inc 20200318 0 0.6143 0.6896 0.5986 0.6562 312103 0.6562 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20200318 0 97.95 104.94 92.6 103.74 1062766 103.74 up up correct
ALOT.US AstroNova Inc 20200318 0 8.72 9.0531 7.52 7.52 60150 7.4515 down down correct
ALPN.US Alpine Immune Sciences Inc 20200318 0 2.6 2.7 2.335 2.4 39223 2.4 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20200318 0 0.04 0.047 0.035 0.04 702393 0.04
ALRM.US Alarm.com Holdings Inc 20200318 0 32.87 36.75 32 34.8 745945 34.8 up up correct
ALRN.US Aileron Therapeutics Inc 20200318 0 0.424 0.424 0.288 0.3217 157474 0.3217 down up incorrect
ALRS.US Alerus Financial Corporation 20200318 0 16.91 17.1 15.55 16.52 22704 15.7191 down down correct
ALT.US Altimmune Inc 20200318 0 3.1 3.2 2.75 2.82 956024 2.82 down up incorrect
ALTM.US Altus Midstream Company 20200318 0 0.9531 0.98 0.75 0.7971 25334 14.5163 down up incorrect
ALTO.US Alto Ingredients Inc 20200318 0 0.248 0.28 0.23 0.2375 450760 0.2375 down up incorrect
ALTR.US Altair Engineering Inc 20200318 0 27.93 30.75 27.53 29.27 581800 29.27 up up correct
ALYA.US Alithya Group Inc 20200318 0 1.67 1.67 0.9615 1.23 28404 1.23 down up incorrect
AMAL.US Amalgamated Financial Corp 20200318 0 9.12 9.55 8.88 8.89 307484 8.5412 down down correct
AMAT.US Applied Materials Inc 20200318 0 40.57 41.76 36.64 39.18 18870020 38.5066 down down correct
AMBA.US Ambarella Inc 20200318 0 38 41.64 37.26 39.23 1099631 39.23 up up correct
AMCX.US AMC Networks Inc 20200318 0 24.6 25.87 22.83 25.77 1142076 25.77 up up correct
AMD.US Advanced Micro Devices Inc 20200318 0 39.54 41.95 36.75 39.12 106949287 39.12 down down correct
AMED.US Amedisys Inc 20200318 0 143.32 164.2609 143.32 162.49 480119 162.49 up up correct
AMEH.US Apollo Medical Holdings Inc 20200318 0 10.1 11.59 9.27 11.05 71082 11.05 up up correct
AMGN.US Amgen Inc 20200318 0 198.56 210.9 196.7375 204.88 5597870 194.7593 up up correct
AMKR.US Amkor Technology Inc 20200318 0 7.3 7.51 5.5 5.78 2032225 5.7238 down down correct
AMNB.US American National Bankshares Inc 20200318 0 27.93 29.11 22.01 24 33263 22.5205 down down correct
AMOT.US Allied Motion Technologies Inc 20200318 0 25.87 26.45 19.765 20.01 43816 13.2568 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20200318 0 13.68 14.54 12.77 12.78 295605 12.78 down up incorrect
AMRK.US A 20200318 0 9.11 9.53 8.6 8.78 10426 7.9775 down up incorrect
AMRN.US Amarin Corporation plc 20200318 0 10.19 10.99 9.8924 10.23 8402188 10.23 up up correct
AMRS.US Amyris Inc 20200318 0 2 2.12 1.71 2.01 2483520 2.01 up down incorrect
AMSC.US American Superconductor Corporation 20200318 0 5.22 5.54 4.66 4.7 450890 4.7 down up incorrect
AMSF.US AMERISAFE Inc 20200318 0 55.59 57.91 48.02 54.25 136667 46.3764 down down correct
AMSWA.US American Software Inc 20200318 0 11.95 12.13 9.05 9.06 224760 8.7084 down down correct
AMTB.US Amerant Bancorp Inc 20200318 0 12.95 13.24 12 12.16 46045 12.1392 down down correct
AMTBB.US Amerant Bancorp Inc 20200318 0 9.5 9.5 8.09 8.9 2329 8.9 down up incorrect
AMTX.US Aemetis Inc 20200318 0 0.4725 0.487 0.3705 0.3706 29900 0.3706 down down correct
AMWD.US American Woodmark Corporation 20200318 0 48.37 49.275 37.47 39.91 176670 39.91 down down correct
AMZN.US Amazon.com Inc 20200318 0 1750 1841.66 1745 1830 9645218 1830 up up correct
ANAB.US AnaptysBio Inc 20200318 0 12.72 14.42 12.06 13.24 700038 13.24 up up correct
ANAT.US American National Group Inc 20200318 0 72.33 72.64 65.7519 67.73 66196 64.2073 down down correct
ANDE.US The Andersons Inc 20200318 0 17.88 19.99 16.43 19.47 361524 18.4002 up up correct
ANGI.US Angi Inc 20200318 0 4.7 5.06 4.4 4.87 3230461 4.87 up down incorrect
ANGO.US AngioDynamics Inc 20200318 0 9.36 9.73 7.48 8.33 363427 8.33 down up incorrect
ANIK.US Anika Therapeutics Inc 20200318 0 24.26 25.675 22.26 22.38 242437 22.38 down up incorrect
ANIP.US ANI Pharmaceuticals Inc 20200318 0 38.18 40.52 35.96 38.4 146036 38.4 up up correct
ANIX.US Anixa Biosciences Inc 20200318 0 1.91 1.96 1.7 1.79 161233 1.79 down up incorrect
ANSS.US ANSYS Inc 20200318 0 215.4 226.43 210.4 221.67 1103652 221.67 up up correct
ANTE.US AirNet Technology Inc 20200318 0 0.76 0.76 0.65 0.7 84095 0.7 down up incorrect
ANY.US Sphere 3D Corp 20200318 0 0.3947 0.42 0.34 0.405 125296 0.405 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20200318 0 7.96 8.25 6.62 6.62 142220 6.62 down down correct
APA.US APA Corporation 20200318 0 4.16 4.75 3.8 4.44 16461785 4.3783 up up correct
APDN.US Applied DNA Sciences Inc 20200318 0 3.14 7.75 2.95 6.96 4023217 6.96 up up correct
APEI.US American Public Education Inc 20200318 0 22.7 26.74 21.57 26.32 169387 26.32 up up correct
APEN.US Apollo Endosurgery Inc 20200318 0 1.59 1.67 1.55 1.55 7247 1.55 down down correct
APLS.US Apellis Pharmaceuticals Inc 20200318 0 16.86 20.1 16.85 20 1728115 20 up up correct
APLT.US Applied Therapeutics Inc 20200318 0 21.63 23.23 19.95 21.28 196161 21.28 down down correct
APM.US Aptorum Group Limited 20200318 0 2.19 2.43 2.06 2.33 20747 2.33 up up correct
APOG.US Apogee Enterprises Inc 20200318 0 18.95 19.21 14.18 14.45 418684 13.7924 down down correct
APOP.US Cellect Biotechnology Ltd 20200318 0 1.35 1.36 1.17 1.26 78474 5.04 down down correct
APPF.US AppFolio Inc 20200318 0 102.51 102.51 83.22 85.82 332456 85.82 down down correct
APPN.US Appian Corporation 20200318 0 33.44 35.57 29.14 31.54 1663726 31.54 down down correct
APPS.US Digital Turbine Inc 20200318 0 3.95 4.24 3.48 3.73 3027768 3.73 down up incorrect
APRE.US Aprea Therapeutics Inc 20200318 0 34.45 37.17 31.1 32.39 135995 32.39 down down correct
APTO.US Aptose Biosciences Inc 20200318 0 4.69 5 4.385 4.81 971323 4.81 up up correct
APTX.US Aptinyx Inc 20200318 0 1.8 1.86 1.6 1.83 313853 1.83 up up correct
APVO.US Aptevo Therapeutics Inc 20200318 0 0.25 0.27 0.2325 0.2499 537128 3.4986 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20200318 0 0.93 1 0.9 0.9201 2503 0.9201 down down correct
APYX.US Apyx Medical Corporation 20200318 0 4.03 4.29 3.63 4.08 130904 4.08 up up correct
AQB.US AquaBounty Technologies Inc 20200318 0 1.71 1.84 1.59 1.79 133632 1.79 up up correct
AQMS.US Aqua Metals Inc 20200318 0 0.41 0.41 0.33 0.38 529837 0.38 down up incorrect
AQST.US Aquestive Therapeutics Inc 20200318 0 1.77 1.8152 1.51 1.59 439592 1.59 down up incorrect
ARAV.US Aravive Inc 20200318 0 3.7 4.2962 3.61 3.71 121537 3.71 up up correct
ARAY.US Accuray Incorporated 20200318 0 1.55 1.63 1.36 1.38 629356 1.38 down down correct
ARCB.US ArcBest Corporation 20200318 0 18.29 21.35 18.16 21.09 501538 20.8123 up up correct
ARCC.US Ares Capital Corporation 20200318 0 11.1 11.15 8.11 8.99 15944760 7.6536 down down correct
ARCE.US Arco Platform Limited 20200318 0 39.94 42.49 36.0717 39.5 604008 39.5 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20200318 0 14 16.1574 13.01 13.65 401675 13.65 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20200318 0 5.14 5.14 3.86 4.34 19246 4.34 down down correct
ARDX.US Ardelyx Inc 20200318 0 4.72 4.98 4.22 4.54 779809 4.54 down down correct
AREC.US American Resources Corporation 20200318 0 0.91 0.966 0.88 0.9183 17690 0.9183 up down incorrect
ARGX.US argenx SE 20200318 0 113.58 119.09 110.03 110.87 136568 110.87 down up incorrect
ARKO.US Arko Corp 20200318 0 9.09 9.665 9.09 9.36 2908421 9.36 up up correct
ARKOW.US Arko Corp 20200318 0 1.04 1.45 1.04 1.45 1100 1.45 up up correct
ARKR.US Ark Restaurants Corp 20200318 0 8.85 8.85 8.16 8.54 5514 8.54 down down correct
ARLP.US Alliance Resource Partners L.P 20200318 0 4.1 4.18 3.03 3.14 1500545 2.9955 down down correct
ARNA.US Arena Pharmaceuticals Inc 20200318 0 36.83 38.89 32.95 34.83 1214403 34.83 down up incorrect
AROW.US Arrow Financial Corporation 20200318 0 27.29 28.1597 25.835 26.18 54059 24.7603 down up incorrect
ARQT.US Arcutis Biotherapeutics Inc 20200318 0 18.36 19.5 17.55 18.5 91843 18.5 up up correct
ARTL.US Artelo Biosciences Inc 20200318 0 0.68 0.7178 0.65 0.6725 24970 0.6725 down up incorrect
ARTLW.US Artelo Biosciences Inc 20200318 0 0.2498 0.2498 0.15 0.15 600 0.15 down down correct
ARTNA.US Artesian Resources Corporation 20200318 0 34.22 34.3 30.1 33.25 57150 31.7181 down down correct
ARTW.US Art's 20200318 0 1.8531 1.8531 1.75 1.75 32768 1.75 down down correct
ARVL.US Arrival 20200318 0 9.6 9.6 9.6 9.6 1000 9.6
ARVN.US Arvinas Inc 20200318 0 36.99 41.8 36.67 37.9 560848 37.9 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20200318 0 20.39 22.21 19.5101 20.56 2364198 20.56 up down incorrect
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20200318 0 22.51 22.51 22.51 22.51 0 19.1505
ASLE.US AerSale Corporation 20200318 0 9.92 10.24 9.5 10.02 7100 10.02 up up correct
ASLEW.US AerSale Corporation 20200318 0 0.29 0.39 0.27 0.3499 43099 0.3499 up up correct
ASLN.US ASLAN Pharmaceuticals Limited 20200318 0 0.992 1.07 0.9 0.94 88542 0.94 down down correct
ASMB.US Assembly Biosciences Inc 20200318 0 11.44 12.36 11.01 11.83 346837 11.83 up up correct
ASML.US ASML Holding N.V 20200318 0 213.36 226.29 191.2542 196.99 3131863 194.1697 down down correct
ASPS.US Altisource Portfolio Solutions S.A 20200318 0 9.12 9.12 7.74 8.01 227287 8.01 down up incorrect
ASPU.US Aspen Group Inc 20200318 0 5.2 5.52 4.65 5.52 273700 5.52 up up correct
ASRT.US Assertio Holdings Inc 20200318 0 0.6714 0.7155 0.55 0.6002 1268875 2.4008 down down correct
ASRV.US AmeriServ Financial Inc 20200318 0 3.45 3.46 3.02 3.1 65151 2.946 down up incorrect
ASTC.US Astrotech Corporation 20200318 0 1.39 1.39 1 1.17 15190 1.17 down down correct
ASTE.US Astec Industries Inc 20200318 0 27.2 29.9999 25.2 27.76 172851 27.3362 up up correct
ASTS.US AST SpaceMobile Inc 20200318 0 9.5 9.52 9.5 9.52 272200 9.52 up up correct
ASUR.US Asure Software Inc 20200318 0 5.68 5.68 4.96 5.2 92869 5.2 down down correct
ASYS.US Amtech Systems Inc 20200318 0 3.83 4.03 3.82 3.91 34871 3.91 up up correct
ATAX.US America First Multifamily Investors L.P 20200318 0 5.41 5.5 4.1 4.1 1423901 3.6581 down down correct
ATCX.US Atlas Technical Consultants Inc 20200318 0 5.5 5.81 5 5.81 30892 5.81 up up correct
ATEC.US Alphatec Holdings Inc 20200318 0 2.82 2.94 2.3 2.31 1289147 2.31 down down correct
ATER.US Aterian Inc 20200318 0 2.6 2.74 2.14 2.72 12700 2.72 up up correct
ATEX.US Anterix Inc 20200318 0 35.55 35.8635 30.72 33.6 138076 33.6 down up incorrect
ATHE.US Alterity Therapeutics Limited 20200318 0 0.4 0.46 0.33 0.3592 43231 0.3592 down down correct
ATHX.US Athersys Inc 20200318 0 1.46 1.47 1.31 1.42 2099474 1.42 down down correct
ATIF.US ATIF Holdings Limited 20200318 0 1.73 2.03 1.7 1.71 24926 1.71 down down correct
ATLC.US Atlanticus Holdings Corporation 20200318 0 6.08 6.27 5.18 5.42 49586 5.42 down down correct
ATLO.US Ames National Corporation 20200318 0 20.7 21.19 19.265 20.5 25087 18.9346 down down correct
ATMH.US All Things Mobile Analytic Inc 20200318 0 0.0011 0.0012 0.001 0.001 155454 0.001 down down correct
ATNF.US 180 Life Sciences Corp 20200318 0 10 10 10 10 300 10
ATNI.US ATN International Inc 20200318 0 59 59 37.01 38.51 84279 37.5862 down up incorrect
ATNX.US Athenex Inc 20200318 0 6.62 6.87 5.63 5.71 1499542 5.71 down down correct
ATOM.US Atomera Incorporated 20200318 0 3.12 3.184 2.7 2.86 89504 2.86 down down correct
ATOS.US Atossa Therapeutics Inc 20200318 0 0.83 0.9 0.8 0.83 87202 0.83
ATRA.US Atara Biotherapeutics Inc 20200318 0 5.47 6.34 4.52 6.27 1247101 6.27 up up correct
ATRC.US AtriCure Inc 20200318 0 25.38 27.2 23.165 24.49 554536 24.49 down down correct
ATRI.US Atrion Corporation 20200318 0 647.08 682.26 592.9301 655.5 12040 643.2821 up up correct
ATRO.US Astronics Corporation 20200318 0 11.42 11.8683 8.83 9.25 388460 9.25 down down correct
ATRS.US Antares Pharma Inc 20200318 0 1.96 2.1103 1.67 1.75 2134389 1.75 down down correct
ATSG.US Air Transport Services Group Inc 20200318 0 16.25 17.83 16.01 17.83 1122710 17.83 up down incorrect
ATVI.US Activision Blizzard Inc 20200318 0 53 58.22 52.05 55.59 14550110 54.9607 up up correct
ATXI.US Avenue Therapeutics Inc 20200318 0 7.32 7.41 6.31 6.44 95355 6.44 down down correct
ATXS.US Astria Therapeutics Inc 20200318 0 19.8 20.88 16.44 16.62 43333 16.62 down down correct
ATY.US AcuityAds Holdings Inc. Common Shares 20200318 0 0.645 0.645 0.62 0.62 31000 0.62 down down correct
AUB.US Atlantic Union Bankshares Corporation 20200318 0 22.49 23.335 21.39 23 733724 21.6748 up up correct
AUBN.US Auburn National Bancorporation Inc 20200318 0 36.3 39.55 22.51 24.11 10180 23.0612 down down correct
AUDC.US AudioCodes Ltd 20200318 0 16.66 18.33 16.21 17.06 298735 16.8129 up up correct
AUID.US Ipsidy Inc. Common Stock 20200318 0 1.5 1.5 1.5 1.5 0 1.5
AUPH.US Aurinia Pharmaceuticals Inc 20200318 0 11.45 11.64 9.83 11.34 2500906 11.34 down down correct
AUTL.US Autolus Therapeutics plc 20200318 0 4.96 5.14 3.8 4.2 190255 4.2 down down correct
AUTO.US AutoWeb Inc 20200318 0 1.79 1.79 1.01 1.2 114020 1.2 down down correct
AVAV.US AeroVironment Inc 20200318 0 51.74 54.41 46.79 53 369336 53 up up correct
AVCO.US Avalon GloboCare Corp 20200318 0 1.19 1.2 1.0001 1.06 209055 1.06 down up incorrect
AVCTW.US AVCTW 20200318 0 0.3 0.3 0.09 0.18 3001 0.18 down down correct
AVDL.US Avadel Pharmaceuticals plc 20200318 0 5 5.314 4 4.06 1051749 4.06 down down correct
AVEO.US AVEO Pharmaceuticals Inc 20200318 0 2.86 2.99 2.5 2.6 181160 2.6 down down correct
AVGO.US Broadcom Inc 20200318 0 185.66 187.48 155.67 167.87 9899262 155.9075 down down correct
AVGOP.US Broadcom Inc 20200318 0 706.356 706.356 635 647.29 21300 585.6927 down up incorrect
AVGR.US Avinger Inc 20200318 0 0.3962 0.41 0.31 0.322 230111 0.322 down up incorrect
AVID.US Avid Technology Inc 20200318 0 5.9 6 5.36 5.47 417349 5.47 down down correct
AVNW.US Aviat Networks Inc 20200318 0 7.7 8.4259 7.28 7.41 20462 3.705 down down correct
AVRO.US AVROBIO Inc 20200318 0 10.39 11.8 9.86 10.47 727158 10.47 up down incorrect
AVT.US Avnet Inc 20200318 0 22.98 23.905 17.85 19.79 1527614 18.9115 down down correct
AVTX.US Avalo Therapeutics Inc 20200318 0 1.95 2.07 1.8 2.02 125500 2.02 up down incorrect
AVXL.US Anavex Life Sciences Corp 20200318 0 2.48 2.51 2.27 2.38 1363791 2.38 down up incorrect
AWH.US Aspira Women's Health Inc 20200318 0 0.68 0.6877 0.5503 0.6397 137334 0.6397 down down correct
AWRE.US Aware Inc 20200318 0 2.46 2.46 2.12 2.4 35352 2.4 down down correct
AXAS.US Abraxas Petroleum Corporation 20200318 0 0.1098 0.1098 0.09 0.0921 176186 1.842 down down correct
AXDX.US Accelerate Diagnostics Inc 20200318 0 8.2 8.63 6.625 7.07 795435 7.07 down up incorrect
AXGN.US AxoGen Inc 20200318 0 9.5 10.05 8.85 9.7 605899 9.7 up up correct
AXLA.US Axcella Health Inc 20200318 0 2.25 2.6 2.25 2.25 24612 2.25
AXNX.US Axonics Inc 20200318 0 19.32 19.77 15.7701 16.44 819493 16.44 down down correct
AXON.US Axon Enterprise Inc 20200318 0 53.2 55.87 50.051 52.61 935742 52.61 down down correct
AXSM.US Axsome Therapeutics Inc 20200318 0 42.05 45.55 35.44 41.2 1405932 41.2 down down correct
AXTI.US AXT Inc 20200318 0 1.91 2.04 1.87 1.89 452359 1.89 down down correct
AY.US Atlantica Sustainable Infrastructure plc 20200318 0 21.73 21.73 18.21 18.94 1173454 17.3555 down down correct
AYRO.US Ayro Inc 20200318 0 0.225 0.4099 0.2 0.3435 285762 3.435 up up correct
AYTU.US Aytu Biopharma Inc 20200318 0 1.42 1.55 1.35 1.47 2055980 14.7 up up correct
AZN.US AstraZeneca PLC 20200318 0 38.23 39.92 38.23 39.36 4909177 38.0029 up up correct
AZPN.US Aspen Technology Inc 20200318 0 88.27 89.43 83.9 88.92 1113756 88.92 up down incorrect
AZRX.US AzurRx BioPharma Inc 20200318 0 0.58 0.59 0.52 0.57 13970 5.7 down down correct
BAND.US Bandwidth Inc 20200318 0 58 61.655 56.95 60.67 350209 60.67 up up correct
BANF.US BancFirst Corporation 20200318 0 32.89 34.08 26.53 27.22 212988 25.9287 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20200318 0 26.5 26.65 26.5 26.65 2300 23.7664 up up correct
BANR.US Banner Corporation 20200318 0 34.68 35.71 32.11 33.7 349084 31.554 down down correct
BANX.US StoneCastle Financial Corp 20200318 0 12.75 12.8 9.25 10.11 109646 9.0019 down down correct
BATRA.US The Liberty Braves Group 20200318 0 16.14 16.7 13.59 13.75 289603 13.75 down down correct
BATRK.US The Liberty Braves Group 20200318 0 15.98 16.4024 13.33 13.47 328571 13.47 down up incorrect
BBBY.US Bed Bath & Beyond Inc 20200318 0 5.08 5.71 4.27 4.62 11694870 4.62 down down correct
BBCP.US Concrete Pumping Holdings Inc 20200318 0 3.14 3.2047 2.55 2.71 224630 2.71 down up incorrect
BBGI.US Beasley Broadcast Group Inc 20200318 0 2.6 2.6 2.05 2.16 53950 2.1048 down up incorrect
BBI.US Brickell Biotech Inc 20200318 0 1.27 1.275 1.13 1.14 37762 1.14 down down correct
BBIG.US Vinco Ventures Inc 20200318 0 1.86 1.86 1.56 1.86 12703 1.86
BBIO.US BridgeBio Pharma Inc 20200318 0 15.63 19.25 14.23 16.11 1412860 16.11 up down incorrect
BBQ.US BBQ Holdings Inc 20200318 0 2 3.45 2 3.26 193937 3.26 up up correct
BBSI.US Barrett Business Services Inc 20200318 0 36.66 36.66 27.9 29 118837 28.0765 down down correct
BCBP.US BCB Bancorp Inc 20200318 0 9.7 10.47 9.4 9.41 109964 8.603 down up incorrect
BCDA.US BioCardia Inc 20200318 0 3.48 3.48 2.15 2.2 12022 2.2 down down correct
BCDAW.US BioCardia Inc 20200318 0 0.8654 1.08 0.8654 1 765 1 up up correct
BCEL.US Atreca Inc 20200318 0 11.94 13.13 10.8807 11.4 213773 11.4 down up incorrect
BCLI.US Brainstorm Cell Therapeutics Inc 20200318 0 5.02 5.46 4.4 4.41 972014 4.41 down down correct
BCML.US BayCom Corp 20200318 0 13.35 13.47 11.07 11.07 49980 11.07 down down correct
BCOR.US Blucora Inc 20200318 0 10.58 10.77 8.755 9.01 422806 9.01 down down correct
BCOV.US Brightcove Inc 20200318 0 6 6.17 5.57 5.76 312565 5.76 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20200318 0 6.269 6.4514 5.8967 5.8967 3422 5.8967 down down correct
BCPC.US Balchem Corporation 20200318 0 89.89 103.74 89 100.4 263749 99.4959 up down incorrect
BCRX.US BioCryst Pharmaceuticals Inc 20200318 0 1.8 2.0819 1.58 1.6 7258799 1.6 down down correct
BCTX.US BriaCell Therapeutics Corp 20200318 0 8.3566 8.3566 8.3566 8.3566 1026 8.3566
BCYC.US Bicycle Therapeutics plc 20200318 0 10.51 12.183 10.51 11 29404 11 up up correct
BDREX.US BDREX 20200318 0 8.88 8.88 8.88 8.88 0 1.6235
BDRWX.US BDRWX 20200318 0 8.87 8.87 8.87 8.87 0 1.6124
BDSI.US BioDelivery Sciences International Inc 20200318 0 3.51 3.72 2.91 3.06 2133581 3.06 down down correct
BDTX.US Black Diamond Therapeutics Inc 20200318 0 18.69 20.98 17.63 18.18 113374 18.18 down down correct
BEAM.US Beam Therapeutics Inc 20200318 0 14.44 16.375 14.283 15.21 171500 15.21 up up correct
BECN.US Beacon Roofing Supply Inc 20200318 0 14.74 15.69 14.1001 14.86 928893 14.86 up down incorrect
BEEM.US Beam Global 20200318 0 7.25 7.3524 6.1199 6.35 127823 6.35 down up incorrect
BEEMW.US Beam Global 20200318 0 2.1 2.14 1.79 1.95 34954 1.95 down down correct
BELFA.US Bel Fuse Inc 20200318 0 7.95 8.24 6.3733 6.4 5049 6.1815 down down correct
BELFB.US Bel Fuse Inc 20200318 0 8.34 8.38 7.2 7.39 73534 7.097 down down correct
BFC.US Bank First Corporation 20200318 0 49.26 49.79 44.8101 48.27 28572 46.8602 down up incorrect
BFI.US BurgerFi International Inc 20200318 0 10.64 10.64 10.64 10.64 190 10.64
BFIIW.US BurgerFi International LLC 20200318 0 0.1788 0.1996 0.1726 0.1996 700 0.1996 up up correct
BFIN.US BankFinancial Corporation 20200318 0 8.79 9.38 8.01 8.02 43717 7.4366 down up incorrect
BFRA.US Biofrontera AG 20200318 0 8.24 8.24 7.08 7.08 1043 7.0727 down down correct
BFST.US Business First Bancshares Inc 20200318 0 11.21 13.7 10.35 10.4 108739 9.9952 down down correct
BGCP.US BGC Partners Inc 20200318 0 3 3.03 2.27 2.47 6259080 2.4254 down down correct
BGFDX.US BGFDX 20200318 0 19.73 19.73 19.73 19.73 0 18.355
BGFLX.US BGFLX 20200318 0 19.71 19.71 19.71 19.71 0 18.2777
BGFTX.US BGFTX 20200318 0 19.67 19.67 19.67 19.67 0 18.3567
BGFV.US Big 5 Sporting Goods Corporation 20200318 0 1.2 1.28 0.94 0.966 426205 0.8536 down down correct
BGFVX.US BGFVX 20200318 0 20.53 20.53 20.53 20.53 0 19.4776
BGNE.US BeiGene Ltd 20200318 0 149.27 155.97 141.53 155.93 428268 155.93 up up correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20200318 0 0.64 0.78 0.64 0.7 13147 0.7 up up correct
BHF.US Brighthouse Financial Inc 20200318 0 17.43 18.87 12.05 16.7 2780505 16.7 down down correct
BHFAL.US Brighthouse Financial Inc 20200318 0 22.68 22.76 13.81 17.9083 78033 16.17 down down correct
BHFAP.US Brighthouse Financial Inc 20200318 0 22.17 22.17 13.01 16.25 134414 14.6064 down down correct
BHTG.US BioHiTech Global Inc 20200318 0 1.25 1.25 1.01 1.14 123722 1.14 down down correct
BIDU.US Baidu Inc 20200318 0 84.6 92.885 82 83.62 9479845 83.62 down down correct
BIIB.US Biogen Inc 20200318 0 293.71 306.74 277.51 298.68 2767265 298.68 up up correct
BILI.US Bilibili Inc 20200318 0 22.04 23.9 19.25 21.01 13855377 21.01 down down correct
BIMI.US BIMI International Medical Inc 20200318 0 2.08 2.87 2.01 2.5 494376 2.5 up up correct
BIOC.US Biocept Inc 20200318 0 0.265 0.2799 0.22 0.24 836572 2.4 down down correct
BIOL.US BIOLASE Inc 20200318 0 0.4 0.58 0.37 0.3999 152231 0.3999 down down correct
BIOX.US Bioceres Crop Solutions Corp 20200318 0 5.29 5.29 4.46 4.6 10300 4.6 down down correct
BITF.US Bitfarms Ltd. Common Stock 20200318 0 0.38 0.4 0.35 0.4 44290 0.4 up up correct
BIVI.US BioVie Inc 20200318 0 2.6 2.6 2.6 2.6 80 2.6
BJRI.US BJ's Restaurants Inc 20200318 0 9.9 10.14 6.01 6.54 1548011 6.54 down down correct
BKCC.US BlackRock Capital Investment Corporation 20200318 0 2.74 2.74 1.47 1.47 2223928 1.2034 down up incorrect
BKEP.US Blueknight Energy Partners L.P 20200318 0 0.71 0.71 0.53 0.55 151672 0.4783 down down correct
BKEPP.US Blueknight Energy Partners L.P 20200318 0 4.1001 4.11 2.95 3.16 73515 2.624 down up incorrect
BKNG.US Booking Holdings Inc 20200318 0 1277.86 1327.09 1165.02 1233.75 933395 1233.75 down down correct
BKR.US Baker Hughes Company 20200318 0 10.14 10.92 9.18 9.7 12774020 9.0892 down down correct
BKSC.US Bank of South Carolina Corporation 20200318 0 14.2 15.54 12.86 12.95 12659 12.0669 down down correct
BKYI.US BIO 20200318 0 0.4 0.84 0.39 0.7 204666 5.6 up up correct
BL.US BlackLine Inc 20200318 0 39.83 44.66 38.32 44.01 1144635 44.01 up up correct
BLBD.US Blue Bird Corporation 20200318 0 11.34 11.68 8.78 9.26 193392 9.26 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20200318 0 2.21 2.21 2.21 2.21 0 2.21
BLCM.US Bellicum Pharmaceuticals Inc 20200318 0 3.74 3.77 3.4 3.56 90185 3.56 down down correct
BLDE.US Blade Air Mobility Inc 20200318 0 9.45 9.59 9.35 9.59 1891900 9.59 up down incorrect
BLDP.US Ballard Power Systems Inc 20200318 0 7.26 7.71 6.95 7.33 2783854 7.33 up up correct
BLFS.US BioLife Solutions Inc 20200318 0 8.75 9.96 8.6 9.91 310950 9.91 up down incorrect
BLIN.US Bridgeline Digital Inc 20200318 0 0.65 0.7 0.5323 0.6293 101620 0.6293 down down correct
BLKB.US Blackbaud Inc 20200318 0 42.04 43.7 38.22 40.29 602598 40.29 down down correct
BLMN.US Bloomin' Brands Inc 20200318 0 5.68 5.98 5 5.54 3264389 5.54 down down correct
BLNK.US Blink Charging Co 20200318 0 1.5 1.6 1.25 1.31 464695 1.31 down down correct
BLNKW.US BLNKW 20200318 0 0.45 0.5586 0.42 0.42 40330 0.42 down down correct
BLPH.US Bellerophon Therapeutics Inc 20200318 0 4.29 4.41 3.2129 3.41 156134 3.41 down down correct
BLRX.US BioLineRx Ltd 20200318 0 1.21 1.23 1.0609 1.11 51428 1.11 down up incorrect
BLU.US BELLUS Health Inc 20200318 0 6.6 7.6088 5.86 6.43 532528 6.43 down down correct
BLUCX.US Bluestone Community Development Fund 20200318 0 10.13 10.13 10.13 10.13 0 9.6049
BLUE.US bluebird bio Inc 20200318 0 40.6098 46.1371 39.2505 41.9492 971738 27.1692 up up correct
BMRA.US Biomerica Inc 20200318 0 6.28 10.9 5.51 10.3 33787899 10.3 up up correct
BMRC.US Bank of Marin Bancorp 20200318 0 29.67 29.785 27.32 27.33 66252 26.0692 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20200318 0 71.6 80.67 69.5 72.35 2372073 72.35 up up correct
BMTC.US Bryn Mawr Bank Corporation 20200318 0 25.77 27 22.22 22.22 87464 20.995 down down correct
BNFT.US Benefitfocus Inc 20200318 0 6.97 7.56 6.09 6.18 963818 6.18 down up incorrect
BNGO.US Bionano Genomics Inc 20200318 0 0.4919 0.498 0.39 0.392 1273620 0.392 down down correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20200318 0 0.114 0.114 0.09 0.0905 5740 0.0905 down down correct
BNSO.US Bonso Electronics International Inc 20200318 0 2.2 2.4 2.2 2.3006 6924 2.3006 up up correct
BNTC.US Benitec Biopharma Inc 20200318 0 3.05 3.27 3 3.01 5653 4.515 down up incorrect
BNTX.US BioNTech SE 20200318 0 90.39 105 82.2086 92 3026999 92 up up correct
BOCH.US Bank of Commerce Holdings 20200318 0 7.27 7.62 6.85 7.02 316333 6.7388 down down correct
BOKF.US BOK Financial Corporation 20200318 0 44.19 44.57 40.905 42.6 683189 40.5293 down up incorrect
BOMN.US Boston Omaha Corporation 20200318 0 14.87 18.29 13.52 14.87 120312 14.87
BOOM.US DMC Global Inc 20200318 0 22.65 23.61 20.35 23.2 334407 23.0819 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20200318 0 1.4379 1.5 1.43 1.45 28174 1.45 up up correct
BOTJ.US Bank of the James Financial Group Inc 20200318 0 10.75 11.0512 10 10.0508 4794 8.807 down down correct
BOXL.US Boxlight Corporation 20200318 0 0.39 0.4095 0.35 0.3625 134933 0.3625 down down correct
BPMC.US Blueprint Medicines Corporation 20200318 0 55 57.435 50.52 54 1320197 54 down down correct
BPOP.US Popular Inc 20200318 0 27.36 27.99 23.81 24.81 3046630 23.5622 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20200318 0 23 23.012 20.24 20.29 23362 18.3666 down down correct
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20200318 0 23.01 23.25 20.28 20.28 69468 18.7068 down down correct
BPRN.US The Bank of Princeton 20200318 0 24.515 24.87 23.07 23.07 9980 22.232 down down correct
BPTH.US Bio 20200318 0 3.08 3.7215 3.04 3.25 54186 3.25 up down incorrect
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20200318 0 10.16 10.16 8.02 8.41 6511800 7.5499 down down correct
BPYPN.US Brookfield Property Partners L.P 20200318 0 11.3 12.01 8 8 33100 7.0724 down down correct
BPYPO.US Brookfield Property Partners L.P 20200318 0 13 13 8.37 9.35 73300 8.1609 down down correct
BPYPP.US Brookfield Property Partners L.P 20200318 0 16.96 16.96 12.3 12.31 87400 10.936 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20200318 0 0.185 0.185 0.15 0.17 49600 0.17 down down correct
BRID.US Bridgford Foods Corporation 20200318 0 17.68 17.68 16.11 16.11 2414 16.11 down down correct
BRKL.US Brookline Bancorp Inc 20200318 0 10.67 11.25 10.5 10.85 574655 10.1542 up up correct
BRKR.US Bruker Corporation 20200318 0 32.79 37.18 32.34 37.03 1198309 36.8524 up up correct
BRKS.US Brooks Automation Inc 20200318 0 23.97 24.58 21.19 22.69 730352 22.4859 down down correct
BROG.US Brooge Energy Limited 20200318 0 9.645 9.645 8.1 8.1 20118 8.1 down down correct
BROGW.US Brooge Energy Limited 20200318 0 0.63 0.85 0.63 0.65 47600 0.65 up up correct
BRP.US BRP Group Inc 20200318 0 10.79 12.1 9.76 12.09 208547 12.09 up up correct
BRPM.US B. Riley Principal 150 Merger Corp 20200318 0 4.27 4.4 3.68 3.75 516509 3.75 down down correct
BRQS.US Borqs Technologies Inc 20200318 0 1.26 1.26 1.15 1.15 2326 1.15 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20200318 0 0.0004 0.0004 0.0003 0.0004 17762708 1.6
BRY.US Berry Corporation 20200318 0 2.21 2.41 1.82 1.9 1092987 1.8458 down down correct
BSBK.US Bogota Financial Corp 20200318 0 6.99 7.15 6.41 6.43 35571 6.43 down up incorrect
BSET.US Bassett Furniture Industries Incorporated 20200318 0 6.77 7.17 5.17 5.76 83220 5.3869 down down correct
BSGM.US BioSig Technologies Inc 20200318 0 2.69 2.77 2.36 2.56 272412 2.56 down up incorrect
BSQR.US BSQUARE Corporation 20200318 0 1.06 1.1 0.9 0.9374 154003 0.9374 down down correct
BSRR.US Sierra Bancorp 20200318 0 18.41 19 13.05 13.05 75006 12.2228 down down correct
BSVN.US Bank7 Corp 20200318 0 6.19 6.99 5.58 5.81 33673 5.4478 down up incorrect
BTAI.US BioXcel Therapeutics Inc 20200318 0 16.21 19.37 14.72 16.11 567082 16.11 down up incorrect
BTB.US Bit Brother Limited 20200318 0 0.301 0.31 0.29 0.29 24000 0.29 down down correct
BTBT.US Bit Digital Inc 20200318 0 0.4 0.4 0.4 0.4 0 0.4
BTCS.US BTCS Inc. Common Stock 20200318 0 0.0712 0.075 0.059 0.0679 37055 0.679 down down correct
BTCY.US Biotricity Inc. Common Stock 20200318 0 0.86 0.96 0.72 0.9 188000 0.9 up up correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20200318 0 1.72 1.72 1.55 1.6076 14518 3.2152 down down correct
BUSE.US First Busey Corporation 20200318 0 16.51 16.82 13.9 14.27 305911 13.2244 down down correct
BVXV.US BiondVax Pharmaceuticals Ltd 20200318 0 5.73 6.095 5.4 5.53 28167 5.53 down down correct
BWAY.US BrainsWay Ltd 20200318 0 5.39 5.4966 5.1 5.2327 14540 5.2327 down down correct
BWB.US Bridgewater Bancshares Inc 20200318 0 10.01 10.01 8.38 8.64 114335 8.64 down down correct
BWEN.US Broadwind Inc 20200318 0 1.3 1.399 1.15 1.21 51644 1.21 down down correct
BWFG.US Bankwell Financial Group Inc 20200318 0 16.34 17.17 15.5 15.51 40266 14.7436 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20200318 0 7.38 8.85 7.38 8.85 2000 7.9512 up up correct
BXRX.US Baudax Bio Inc 20200318 0 4.77 4.99 4.05 4.22 177822 4.22 down down correct
BYFC.US Broadway Financial Corporation 20200318 0 1.21 1.21 1.08 1.14 7709 1.14 down down correct
BYND.US Beyond Meat Inc 20200318 0 56.15 58.308 51 54.02 4744602 54.02 down down correct
BYRN.US Byrna Technologies Inc 20200318 0 2.3 2.739 1.92 2.2034 1017 2.2034 down down correct
BYSI.US BeyondSpring Inc 20200318 0 11.16 11.6 10.44 10.88 40172 10.88 down up incorrect
BZUN.US Baozun Inc 20200318 0 23.98 28.02 23.7 26.41 3096945 26.41 up up correct
CAAS.US China Automotive Systems Inc 20200318 0 1.53 1.56 1.52 1.55 50179 1.55 up up correct
CABA.US Cabaletta Bio Inc 20200318 0 7 7.1 5.76 6 66985 6 down down correct
CAC.US Camden National Corporation 20200318 0 32.39 32.89 29.9 30.52 85473 28.6795 down down correct
CACC.US Credit Acceptance Corporation 20200318 0 276.56 299.38 247.02 295.26 378996 295.26 up down incorrect
CADCX.US CADCX 20200318 0 23.28 23.28 23.28 23.28 0 21.1461
CADE.US PA 20200318 0 20.13 20.73 16.82 16.82 127047 15.342 down down correct
CADEX.US CADEX 20200318 0 23.31 23.31 23.31 23.31 0 21.2781
CADFX.US CION Ares Diversified Credit Fund W 20200318 0 23.37 23.37 23.37 23.37 0 21.2468
CADUX.US CADUX 20200318 0 23.31 23.31 23.31 23.31 0 21.1883
CADWX.US CADWX 20200318 0 23.29 23.29 23.29 23.29 0 21.3903
CAKE.US The Cheesecake Factory Incorporated 20200318 0 16.81 20.88 14.94 20.85 3951241 20.85 up down incorrect
CALA.US Calithera Biosciences Inc 20200318 0 3.46 3.99 3.25 3.52 603719 3.52 up up correct
CALB.US California BanCorp 20200318 0 11.75 11.82 10 10 10291 10 down up incorrect
CALM.US Cal 20200318 0 40.39 43.04 37.19 37.92 1285560 37.8859 down down correct
CAMP.US CalAmp Corp 20200318 0 4.48 4.85 4.28 4.74 343496 4.74 up up correct
CAMT.US Camtek Ltd 20200318 0 6.93 7.076 6.265 6.48 116218 6.48 down down correct
CAN.US Canaan Inc 20200318 0 2.73 3.1 2.53 3.01 428322 3.01 up up correct
CAPR.US Capricor Therapeutics Inc 20200318 0 1.43 1.45 1.05 1.12 1524365 1.12 down down correct
CAR.US Avis Budget Group Inc 20200318 0 11.25 11.4 6.35 7.78 12204010 7.78 down down correct
CARA.US Cara Therapeutics Inc 20200318 0 10.6 10.92 8.88 9.12 726483 9.12 down down correct
CARE.US Carter Bankshares Inc 20200318 0 9.68 9.93 8.43 8.44 68800 8.44 down down correct
CARG.US CarGurus Inc 20200318 0 17.67 18.37 14.25 16.25 2470276 16.25 down down correct
CARV.US Carver Bancorp Inc 20200318 0 1.55 1.719 1.25 1.37 7173 1.37 down down correct
CASA.US Casa Systems Inc 20200318 0 2.2 2.52 2.02 2.36 459078 2.36 up up correct
CASH.US Meta Financial Group Inc 20200318 0 18.92 19.735 15.61 16.29 651711 16.123 down down correct
CASI.US CASI Pharmaceuticals Inc 20200318 0 1.63 1.7 1.47 1.58 806980 1.58 down down correct
CASS.US Cass Information Systems Inc 20200318 0 31.57 33.61 29.35 29.35 70875 28.0736 down down correct
CASY.US Casey's General Stores Inc 20200318 0 156.2 174.98 153.46 163.71 777886 161.6321 up up correct
CATB.US Catabasis Pharmaceuticals Inc 20200318 0 3.3 3.48 2.74 2.77 259967 16.62 down down correct
CATC.US Cambridge Bancorp 20200318 0 54.96 55.65 48.8 51.4 24010 48.6141 down down correct
CATY.US Cathay General Bancorp 20200318 0 19.66 20.2 18.5601 19.66 905906 18.5651
CBAN.US Colony Bankcorp Inc 20200318 0 12.11 12.11 11.01 11.16 12900 10.6064 down down correct
CBAT.US CBAK Energy Technology Inc 20200318 0 0.4256 0.4256 0.3801 0.39 12766 0.39 down down correct
CBAY.US CymaBay Therapeutics Inc 20200318 0 1.3 1.4 1.21 1.25 1597474 1.25 down down correct
CBFV.US CB Financial Services Inc 20200318 0 21 21.12 19.07 19.7 23677 18.247 down down correct
CBIO.US Catalyst Biosciences Inc 20200318 0 3.82 4.1 3.44 3.5 247148 3.5 down down correct
CBLI.US Cleveland BioLabs Inc 20200318 0 1.99 2.17 1.9 1.98 188094 1.98 down down correct
CBMB.US CBM Bancorp Inc 20200318 0 12.8 12.8 12.5 12.57 2254 11.2409 down down correct
CBNK.US Capital Bancorp Inc 20200318 0 10.57 10.61 9.07 10.38 39278 10.3382 down down correct
CBOE.US Cboe Global Markets Inc 20200318 0 86.57 86.98 74.12 75.85 1853850 74.0106 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20200318 0 62.22 63.795 55.51 56.72 1356820 54.3679 down down correct
CBSH.US Commerce Bancshares Inc 20200318 0 57.54 62.07 55.265 61.36 2064180 54.1463 up up correct
CBTX.US CBTX Inc 20200318 0 21.31 21.677 13.42 13.42 132316 12.9659 down down correct
CCAP.US Crescent Capital BDC Inc 20200318 0 10.22 10.85 8.5 8.5 130000 6.9389 down down correct
CCB.US Coastal Financial Corporation 20200318 0 11.26 12.49 9.01 9.01 18406 9.01 down down correct
CCBG.US Capital City Bank Group Inc 20200318 0 21.45 21.45 15.96 16.71 107289 15.9917 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20200318 0 13 13.79 10 10 236792 8.6807 down down correct
CCEL.US Cryo 20200318 0 6.8 6.8 5.5 5.5 9200 5.5 down up incorrect
CCEP.US Coca 20200318 0 31.77 32.81 30.51 32.07 3043217 30.3418 up up correct
CCLFX.US CCLFX 20200318 0 9.94 9.94 9.94 9.94 0 8.728
CCLP.US CSI Compressco LP 20200318 0 0.5 0.5674 0.45 0.48 112601 0.4501 down up incorrect
CCMP.US CMC Materials Inc 20200318 0 94.64 100.145 85.262 89.37 530022 87.0692 down down correct
CCNC.US Code Chain New Continent Limited 20200318 0 1.07 1.07 0.8 0.84 3537 0.84 down down correct
CCNE.US CNB Financial Corporation 20200318 0 21.33 21.33 19.16 19.64 110834 18.578 down down correct
CCOI.US Cogent Communications Holdings Inc 20200318 0 80.79 85.76 76.44 85.76 805595 79.4535 up down incorrect
CCRN.US Cross Country Healthcare Inc 20200318 0 8.96 9.92 8.01 9.21 518869 9.21 up up correct
CCXI.US ChemoCentryx Inc 20200318 0 33.73 35.82 30.72 32.73 1172959 32.73 down up incorrect
CDEV.US Centennial Resource Development Inc 20200318 0 0.32 0.38 0.245 0.3016 16301594 0.3016 down up incorrect
CDK.US CDK Global Inc 20200318 0 34.77 35.27 30.55 31.01 1377339 30.2955 down up incorrect
CDLX.US Cardlytics Inc 20200318 0 42.76 42.95 27.326 29.9 1689664 29.9 down down correct
CDMO.US Avid Bioservices Inc 20200318 0 3.86 4.04 3.34 3.75 728586 3.75 down down correct
CDNA.US CareDx Inc 20200318 0 14.65 15.51 13.04 13.94 1031117 13.94 down down correct
CDNS.US Cadence Design Systems Inc 20200318 0 55 55.715 51.39 54.32 3137559 54.32 down down correct
CDTX.US Cidara Therapeutics Inc 20200318 0 1.75 1.82 1.61 1.74 304021 1.74 down down correct
CDW.US CDW Corporation 20200318 0 80.99 88.58 75.2 84.39 2121326 82.7621 up down incorrect
CDXC.US ChromaDex Corporation 20200318 0 2.95 3.18 2.74 2.78 576878 2.78 down down correct
CDXS.US Codexis Inc 20200318 0 9.7 10.28 8.8221 9.12 428758 9.12 down down correct
CDZI.US Cadiz Inc 20200318 0 9.71 10.34 9.18 9.43 237558 9.43 down down correct
CECE.US CECO Environmental Corp 20200318 0 4.09 4.24 3.531 3.71 98528 3.71 down down correct
CEDAX.US CEDAX 20200318 0 21.2 21.2 21.2 21.2 0 20.2326
CEDIX.US Destra International & Event 20200318 0 21.21 21.21 21.21 21.21 0 19.7996
CEDLX.US CEDLX 20200318 0 21.19 21.19 21.19 21.19 0 20.2884
CEDTX.US CEDTX 20200318 0 21.17 21.17 21.17 21.17 0 20.3184
CELC.US Celcuity Inc 20200318 0 6.5 7 5.95 6.3 19029 6.3 down down correct
CELH.US Celsius Holdings Inc 20200318 0 3.78 4.02 3.6649 3.97 587988 3.97 up up correct
CELU.US Celularity Inc 20200318 0 9.57 9.58 9.4 9.42 1025600 9.42 down down correct
CEMI.US Chembio Diagnostics Inc 20200318 0 2.82 3.46 2.7101 2.97 431576 2.97 up up correct
CENT.US Central Garden & Pet Company 20200318 0 29.43 30.1 27.82 29.23 178538 29.23 down down correct
CENTA.US Central Garden & Pet Company 20200318 0 27.16 28.29 25.86 26.79 614169 26.79 down down correct
CENX.US Century Aluminum Company 20200318 0 3.51 3.6 3.01 3.43 1645377 3.43 down down correct
CERC.US Cerecor Inc 20200318 0 1.95 2.07 1.8 2.02 125510 2.02 up up correct
CERN.US Cerner Corporation 20200318 0 59.94 61.76 54.54 59.87 3462685 58.5264 down down correct
CERS.US Cerus Corporation 20200318 0 3.51 3.535 2.71 2.87 3398185 2.87 down down correct
CETX.US Cemtrex Inc 20200318 0 0.71 0.7359 0.65 0.6604 391977 0.6604 down down correct
CETXP.US Cemtrex Inc 20200318 0 1.45 1.575 1.45 1.4501 12450 1.3152 up up correct
CEVA.US CEVA Inc 20200318 0 21.59 22.53 21 21.87 308813 21.87 up down incorrect
CFB.US CrossFirst Bankshares Inc 20200318 0 6.5 6.99 5.87 5.94 183149 5.94 down up incorrect
CFBK.US CF Bankshares Inc 20200318 0 10.5 10.608 10.31 10.31 4601 10.2177 down up incorrect
CFFI.US C&F Financial Corporation 20200318 0 35.42 35.42 32.2001 33.5 11069 31.4019 down down correct
CFFN.US Capitol Federal Financial Inc 20200318 0 12.05 12.46 11.4 11.85 912579 10.9396 down down correct
CFMS.US Conformis Inc 20200318 0 0.702 0.702 0.5003 0.561 872095 0.561 down down correct
CFRX.US ContraFect Corporation 20200318 0 5.98 6.14 5.3502 6 161025 6 up up correct
CG.US The Carlyle Group Inc 20200318 0 17.4 17.41 15.21 17.08 6083696 16.2418 down down correct
CGBD.US TCG BDC Inc 20200318 0 6.41 6.44 4.4 4.76 1287495 3.6799 down down correct
CGC.US Canopy Growth Corporation 20200318 0 9.57 10.37 9 9.73 6943795 9.73 up down incorrect
CGCCX.US Griffin Inst Access Credit Fund CL C 20200318 0 20.89 20.89 20.89 20.89 0 18.9477
CGEN.US Compugen Ltd 20200318 0 7.28 7.54 5.94 6.44 1137433 6.44 down down correct
CGNX.US Cognex Corporation 20200318 0 43.1 48.81 41.67 45.99 2195709 44.5317 up up correct
CGO.US Calamos Global Total Return Fund 20200318 0 7.61 7.8599 6.2238 6.56 61100 5.6394 down down correct
CGRN.US Capstone Green Energy Corporation 20200318 0 1.24 1.27 1 1.08 276834 1.08 down up incorrect
CHCI.US Comstock Holding Companies Inc 20200318 0 1.4 1.4 1.06 1.325 14520 1.325 down up incorrect
CHCO.US City Holding Company 20200318 0 63.94 66 63.05 63.79 82096 60.1863 down down correct
CHDN.US Churchill Downs Incorporated 20200318 0 66.28 68.53 52.9 61.05 1333930 60.6526 down up incorrect
CHEF.US The Chefs' Warehouse Inc 20200318 0 7 7.2625 3.55 3.6 2708647 3.6 down down correct
CHEK.US Check 20200318 0 1.12 1.12 0.64 0.8602 180432 0.8602 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20200318 0 7.1 7.3776 5.52 5.85 1199823 5.0807 down down correct
CHKP.US Check Point Software Technologies Ltd 20200318 0 95.54 100.83 90.04 92.07 2329518 92.07 down down correct
CHMG.US Chemung Financial Corporation 20200318 0 23.61 24.805 23.26 23.27 11859 22.0763 down up incorrect
CHNG.US Change Healthcare Inc 20200318 0 7.28 7.73 6.43 6.86 12853100 6.86 down down correct
CHNGU.US Change Healthcare Inc 20200318 0 37.1 37.1 30.93 34.05 4700 31.2995 down down correct
CHNR.US China Natural Resources Inc 20200318 0 0.995 1.19 0.7675 0.8314 38017 0.8314 down down correct
CHPM.US CHP Merger Corp 20200318 0 9.45 9.45 9.45 9.45 124 9.45
CHPMU.US CHP Merger Corp 20200318 0 9.8 9.8 9.8 9.8 359 9.8
CHRS.US Coherus BioSciences Inc 20200318 0 12.48 12.9 10.8616 11.67 1864705 11.67 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20200318 0 62.24 66.26 61.01 64.85 3763432 62.3809 up up correct
CHSCL.US CHS Inc 20200318 0 23.95 24.14 20.65 20.65 151361 18.4157 down down correct
CHSCM.US CHS Inc 20200318 0 21.03 21.99 15.69 15.94 186968 14.3035 down up incorrect
CHSCN.US CHS Inc 20200318 0 22.44 22.787 16.02 16.23 96958 14.4858 down down correct
CHSCO.US CHS Inc 20200318 0 24.44 24.48 19.59 19.98 152291 17.6927 down down correct
CHSCP.US CHS Inc 20200318 0 25.5 26.24 24.1 24.75 88487 22.0277 down up incorrect
CHTR.US Charter Communications Inc 20200318 0 374.78 390.75 345.67 381.52 4954762 381.52 up up correct
CHUY.US Chuy's Holdings Inc 20200318 0 11.18 11.54 8.1 8.23 319951 8.23 down down correct
CHW.US Calamos Global Dynamic Income Fund 20200318 0 4.75 4.97 3.55 4.14 962398 3.5205 down up incorrect
CHX.US ChampionX Corporation 20200318 0 3.5 3.69 3.33 3.4 2164227 3.4 down down correct
CHY.US Calamos Convertible and High Income Fund 20200318 0 7.42 7.495 5.561 6.02 978445 5.2285 down down correct
CIDM.US Cinedigm Corp 20200318 0 0.38 0.48 0.321 0.3888 248847 0.3888 up up correct
CIGI.US Colliers International Group Inc 20200318 0 43.58 44.19 36.04 38.45 241399 38.3769 down down correct
CIH.US China Index Holdings Limited 20200318 0 1.65 1.78 1.65 1.76 4584 1.76 up up correct
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20200318 0 0.02 0.02 0.02 0.02 0 0.02
CINF.US Cincinnati Financial Corporation 20200318 0 79.69 85.7 77.04 85.37 1273899 81.4607 up up correct
CIVB.US Civista Bancshares Inc 20200318 0 14.32 15.76 13.48 13.48 68234 12.8695 down up incorrect
CIZN.US Citizens Holding Company 20200318 0 19.75 19.8451 17.26 18.95 12596 17.459 down down correct
CJJD.US China Jo 20200318 0 1.59 1.63 1.44 1.54 94835 1.54 down up incorrect
CKPT.US Checkpoint Therapeutics Inc 20200318 0 1.27 1.62 1.155 1.19 207494 1.19 down down correct
CLAR.US Clarus Corporation 20200318 0 9.5066 10.0153 8.7185 9.1674 288410 9.0765 down down correct
CLBK.US Columbia Financial Inc 20200318 0 12.69 13.3 12.08 12.54 411572 12.54 down down correct
CLBS.US Caladrius Biosciences Inc 20200318 0 1.32 1.33 1.15 1.21 27578 1.21 down up incorrect
CLDB.US Cortland Bancorp 20200318 0 13.0861 13.0861 13.0861 13.0861 536 12.44
CLDX.US Celldex Therapeutics Inc 20200318 0 1.6 1.68 1.53 1.58 158210 1.58 down down correct
CLFD.US Clearfield Inc 20200318 0 8.76 10.5 8.76 9.09 40007 9.09 up down incorrect
CLGN.US CollPlant Biotechnologies Ltd 20200318 0 8.3207 9.35 8.28 9.3 10396 9.3 up up correct
CLIR.US ClearSign Technologies Corporation 20200318 0 0.49 0.5447 0.4001 0.41 58812 0.41 down up incorrect
CLLS.US Cellectis S.A 20200318 0 8.4 8.71 7.32 8.39 204443 8.39 down up incorrect
CLMT.US Calumet Specialty Products Partners L.P 20200318 0 1.15 1.15 0.82 0.94 689466 0.94 down down correct
CLNE.US Clean Energy Fuels Corp 20200318 0 1.5 1.5485 1.22 1.36 2008874 1.36 down down correct
CLNN.US Clene Inc 20200318 0 10.4 10.4 10.4 10.4 30000 10.4
CLPS.US CLPS Incorporation 20200318 0 1.75 1.89 1.7 1.85 13530 1.85 up up correct
CLPT.US ClearPoint Neuro Inc 20200318 0 3.63 3.96 3.15 3.37 62500 3.37 down down correct
CLRB.US Cellectar Biosciences Inc 20200318 0 1.2 1.25 1.06 1.1007 346995 1.1007 down up incorrect
CLRO.US ClearOne Inc 20200318 0 1.94 2.01 1.75 1.9 8138 1.9 down up incorrect
CLSD.US Clearside Biomedical Inc 20200318 0 1.19 1.58 1.1 1.33 875662 1.33 up up correct
CLSK.US CleanSpark Inc 20200318 0 1.39 1.45 1.2 1.32 29756 1.32 down down correct
CLSN.US Celsion Corporation 20200318 0 0.7654 0.84 0.6865 0.7227 318363 0.7227 down down correct
CLVS.US Clovis Oncology Inc 20200318 0 3.76 4.55 3.75 4.48 6586124 4.48 up up correct
CLWT.US Euro Tech Holdings Company Limited 20200318 0 1.245 1.362 1.23 1.32 35365 0.8521 up up correct
CLXT.US Calyxt Inc 20200318 0 2.55 2.785 2.4 2.48 208651 2.48 down down correct
CMBM.US Cambium Networks Corporation 20200318 0 4.24 4.83 4.1 4.53 10083 4.53 up up correct
CMCO.US Columbus McKinnon Corporation 20200318 0 22.05 23.28 19.2 19.78 156314 19.5679 down up incorrect
CMCSA.US Comcast Corporation 20200318 0 36.23 36.75 33.27 35.68 42533359 34.4426 down down correct
CMCT.US CIM Commercial Trust Corporation 20200318 0 7.48 7.59 6.27 6.41 61187 6.0563 down down correct
CME.US CME Group Inc 20200318 0 156 159.1 137.49 142.97 4677348 134.7318 down up incorrect
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20200318 0 9.58 9.71 8.54 9.21 3137400 9.21 down up incorrect
CMII.US CM Life Sciences II Inc 20200318 0 0.034 0.034 0.034 0.034 0 0.034
CMLS.US Cumulus Media Inc 20200318 0 5.93 5.98 4.58 4.65 73498 4.65 down down correct
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20200318 0 0.1 0.11 0.1 0.11 2100 0.11 up up correct
CMMB.US Chemomab Therapeutics Ltd 20200318 0 10.4 10.4608 10.4 10.4 118 10.4
CMPR.US Cimpress plc 20200318 0 67 69.695 55.445 59.51 496053 59.51 down down correct
CMRX.US Chimerix Inc 20200318 0 1.49 1.5195 1.21 1.27 601502 1.27 down down correct
CMTL.US Comtech Telecommunications Corp 20200318 0 16.06 16.09 12.75 12.82 365771 12.3696 down down correct
CNBKA.US Century Bancorp Inc 20200318 0 58.7 60.48 54.3279 56.58 31175 55.858 down down correct
CNCE.US Concert Pharmaceuticals Inc 20200318 0 6.19 6.5 5.47 5.98 213825 5.98 down up incorrect
CNDT.US Conduent Incorporated 20200318 0 1.95 2.08 1.54 1.54 1837708 1.54 down down correct
CNET.US ZW Data Action Technologies Inc 20200318 0 0.61 0.6733 0.5401 0.594 105561 0.594 down up incorrect
CNFR.US Conifer Holdings Inc 20200318 0 2.6 2.76 2.43 2.43 3367 2.43 down down correct
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20200318 0 10.02 10.05 8.5 10.02 8091 8.7774
CNNB.US Cincinnati Bancorp Inc 20200318 0 7.16 7.16 6.5 6.75 3814 6.75 down down correct
CNOB.US ConnectOne Bancorp Inc 20200318 0 12.35 12.35 9.195 9.59 496727 9.2767 down down correct
CNRLX.US CNRLX 20200318 0 10.9 10.9 10.9 10.9 0 10.9
CNROX.US CNROX 20200318 0 8.85 8.85 8.85 8.85 0 7.4025
CNSL.US Consolidated Communications Holdings Inc 20200318 0 4.1 4.58 3.52 3.98 1460525 3.98 down down correct
CNSP.US CNS Pharmaceuticals Inc 20200318 0 1.74 1.865 1.63 1.85 75654 1.85 up down incorrect
CNTG.US Centogene N.V 20200318 0 17.25 26.4 17.1 23.8 134761 23.8 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20200318 0 268 268 250 250 3100 250 down down correct
CNTY.US Century Casinos Inc 20200318 0 1.89 1.89 1.01 1.14 458395 1.14 down down correct
CNXN.US PC Connection Inc 20200318 0 31.65 36.26 30.1 34.61 141280 33.7038 up up correct
COCP.US Cocrystal Pharma Inc 20200318 0 0.7466 0.84 0.6001 0.686 2957516 0.686 down down correct
CODA.US Coda Octopus Group Inc 20200318 0 5.28 5.3516 4.49 4.73 88747 4.73 down down correct
CODX.US Co 20200318 0 11.29 12.24 9.51 10.7 8816844 10.7 down down correct
COFS.US ChoiceOne Financial Services Inc 20200318 0 18.42 21.31 18 18.07 6261 17.0691 down down correct
COGT.US Cogent Biosciences Inc 20200318 0 0.3555 0.438 0.3053 0.33 207790 1.32 down down correct
COHR.US Coherent Inc 20200318 0 94.32 96.87 78.21 82.09 422405 82.09 down down correct
COHU.US Cohu Inc 20200318 0 12.3 12.88 9.71 9.92 422341 9.92 down down correct
COKE.US Coca 20200318 0 203.51 216.165 198.43 206.32 78172 205.0373 up up correct
COLB.US Columbia Banking System Inc 20200318 0 27.19 29.33 26.34 27.52 933673 25.887 up down incorrect
COLL.US Collegium Pharmaceutical Inc 20200318 0 15.03 15.35 13.15 13.89 718692 13.89 down down correct
COLM.US Columbia Sportswear Company 20200318 0 56.92 59.21 51.82 58.88 613583 58.2942 up up correct
COMM.US CommScope Holding Company Inc 20200318 0 6.32 6.995 5.5 5.76 6486854 5.596 down down correct
COMS.US COMSovereign Holding Corp 20200318 0 0.85 1.08 0.8 0.9 6494 2.7 up up correct
CONE.US CyrusOne Inc 20200318 0 49.95 51.83 44.81 47.19 1814152 44.7943 down down correct
CONN.US Conn's Inc 20200318 0 3.73 3.9601 2.83 3.44 1311565 3.44 down up incorrect
COOP.US Mr. Cooper Group Inc 20200318 0 6.4 6.68 5.5 5.81 770133 5.81 down up incorrect
CORE.US Core 20200318 0 23.51 24.66 22 22.31 425641 21.843 down up incorrect
CORT.US Corcept Therapeutics Incorporated 20200318 0 9.97 10.925 9.86 10.79 1749176 10.79 up up correct
COST.US Costco Wholesale Corporation 20200318 0 298 318 296 307.5 6701800 295.4992 up up correct
COUP.US Coupa Software Incorporated 20200318 0 124.01 136.9999 122 134.89 2679312 134.89 up up correct
COWN.US Cowen Inc 20200318 0 7.69 8.05 6.16 6.35 592628 6.2313 down down correct
COWNL.US Cowen Group Inc 20200318 0 19.197 19.364 8.72 10.74 25785 9.4601 down down correct
CPHC.US Canterbury Park Holding Corporation 20200318 0 8.44 8.7524 7.8 8.07 6627 8.07 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20200318 0 3.8 3.92 3.5 3.53 15607 3.53 down up incorrect
CPLP.US Capital Product Partners L.P 20200318 0 6.51 6.7632 5.5201 5.53 159854 4.9715 down down correct
CPRDX.US CPRDX 20200318 0 10.03 10.03 10.03 10.03 0 9.134
CPREX.US CPREX 20200318 0 10.04 10.04 10.04 10.04 0 9.1019
CPRSX.US CPRSX 20200318 0 10.02 10.02 10.02 10.02 0 9.2377
CPRT.US Copart Inc 20200318 0 65.25 67.38 59.74 67.19 3379770 67.19 up up correct
CPRTX.US CPRTX 20200318 0 10.03 10.03 10.03 10.03 0 9.2193
CPRX.US Catalyst Pharmaceuticals Inc 20200318 0 2.83 3.1399 2.56 2.74 2985786 2.74 down down correct
CPSH.US CPS Technologies Corporation 20200318 0 1.08 1.0851 0.97 0.97 2107 0.97 down down correct
CPSI.US Computer Programs and Systems Inc 20200318 0 20.34 20.545 17.07 17.37 107804 17.2274 down down correct
CPSS.US Consumer Portfolio Services Inc 20200318 0 1.65 1.65 1.25 1.45 41847 1.45 down down correct
CPTAG.US Capitala Finance Corp 20200318 0 17.6 17.6015 10.11 10.11 11371 9.0513 down down correct
CPTAL.US Capitala Finance Corp 20200318 0 19.55 19.55 13.6 14.03 19380 12.5052 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20200318 0 10.25 12.06 9.2 9.64 185800 8.3515 down down correct
CRAI.US CRA International Inc 20200318 0 28.73 29.6 21.96 22.55 49132 21.8951 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20200318 0 3.89 4.44 3.72 4.17 1200568 4.17 up down incorrect
CRDF.US Cardiff Oncology Inc 20200318 0 0.79 0.84 0.7014 0.7398 192935 0.7398 down down correct
CRDFX.US CRDFX 20200318 0 20.9 20.9 20.9 20.9 0 18.9594
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20200318 0 20.89 20.89 20.89 20.89 0 18.6385
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20200318 0 2.45 2.45 1.87 2.05 111920 2.05 down down correct
CRDLX.US CRDLX 20200318 0 20.88 20.88 20.88 20.88 0 18.9381
CRDTX.US Griffin Inst Access Credit Fund CL A 20200318 0 20.89 20.89 20.89 20.89 0 18.9483
CREDX.US CREDX 20200318 0 8.36 8.36 8.36 8.36 0 7.9932
CREG.US China Recycling Energy Corporation 20200318 0 0.2121 0.2159 0.1839 0.187 19205 1.87 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20200318 0 3.13 3.18 2.76 2.8 543286 2.8 down up incorrect
CREX.US Creative Realities Inc 20200318 0 0.7501 1 0.7 1 26800 1 up up correct
CRIS.US Curis Inc 20200318 0 0.74 0.77 0.6601 0.7223 209129 0.7223 down down correct
CRMD.US CorMedix Inc 20200318 0 3.05 3.24 2.34 2.35 544779 2.35 down up incorrect
CRMT.US America's Car 20200318 0 54.37 59.705 35.18 38.5 284182 38.5 down down correct
CRNC.US Cerence Inc 20200318 0 15.07 16.24 11.39 13.45 725663 13.45 down down correct
CRNT.US Ceragon Networks Ltd 20200318 0 1.14 1.18 1.04 1.16 413882 1.16 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20200318 0 12.48 13.3259 10.69 11.57 113651 11.57 down down correct
CRON.US Cronos Group Inc 20200318 0 4.86 5.82 4.79 5.71 6323078 5.71 up up correct
CROX.US Crocs Inc 20200318 0 13.56 13.56 8.4 10.86 3579039 10.86 down down correct
CRSP.US CRISPR Therapeutics AG 20200318 0 35.38 40.2 35 38.47 1305175 38.47 up up correct
CRTD.US Creatd Inc 20200318 0 9.9 9.9 9.15 9.15 583 9.15 down down correct
CRTO.US Criteo S.A 20200318 0 6.39 6.92 5.89 6.38 899758 6.38 down down correct
CRTX.US Cortexyme Inc 20200318 0 33 38.685 32.02 37.51 127693 37.51 up up correct
CRUS.US Cirrus Logic Inc 20200318 0 51.26 54.94 47.04 50.55 1157351 50.55 down down correct
CRVL.US CorVel Corporation 20200318 0 59.47 63.23 53.43 55.69 77580 55.69 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20200318 0 1.9 2 1.73 1.76 102339 1.76 down down correct
CRWD.US CrowdStrike Holdings Inc 20200318 0 35.76 41.47 35.5 38.63 6358453 38.63 up up correct
CRWS.US Crown Crafts Inc 20200318 0 4.66 4.9562 4.61 4.61 11298 4.0267 down down correct
CSBR.US Champions Oncology Inc 20200318 0 5.49 5.49 4.5 4.53 59274 4.53 down down correct
CSCO.US Cisco Systems Inc 20200318 0 33.76 37.71 33.31 37.12 56904273 35.1227 up up correct
CSCW.US Color Star Technology Co. Ltd 20200318 0 1.05 1.05 0.58 0.64 236445 0.64 down up incorrect
CSGP.US CoStar Group Inc 20200318 0 558.24 572.67 531.23 558.8 571001 55.88 up down incorrect
CSGS.US CSG Systems International Inc 20200318 0 40.84 44.31 39.53 44.01 603526 42.3946 up up correct
CSII.US Cardiovascular Systems Inc 20200318 0 33.35 35.31 31.595 35.01 446087 35.01 up up correct
CSIQ.US Canadian Solar Inc 20200318 0 13.99 14.75 12 13.47 2044543 13.47 down down correct
CSPI.US CSP Inc 20200318 0 6 6 5 5.01 17456 5.01 down down correct
CSQ.US Calamos Strategic Total Return Fund 20200318 0 8.41 8.73 6.2 7.53 1726649 6.5729 down down correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20200318 0 5.9536 5.9536 4.76 5.0936 19993 5.0199 down down correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20200318 0 17.51 18.0006 15.25 16.55 18769 13.9474 down down correct
CSTE.US Caesarstone Ltd 20200318 0 8.54 8.82 8.07 8.33 216160 8.0596 down down correct
CSTL.US Castle Biosciences Inc 20200318 0 26.15 28.2541 21.85 23.2 111994 23.2 down down correct
CSTR.US Capstar Financial Holdings Inc 20200318 0 9.7 9.784 7.47 7.48 109603 7.2885 down down correct
CSWC.US Capital Southwest Corporation 20200318 0 8.48 9 7.75 8.03 563114 6.5647 down down correct
CSWI.US CSW Industrials Inc 20200318 0 65.57 67.55 59.25 60.07 112256 59.4595 down down correct
CSX.US CSX Corporation 20200318 0 50.67 52.48 48.064 50.97 7878955 16.637 up down incorrect
CTAS.US Cintas Corporation 20200318 0 173.57 182.39 163.19 177.98 1914299 174.5563 up up correct
CTBI.US Community Trust Bancorp Inc 20200318 0 32.32 32.32 29.5 30.72 71308 28.6028 down down correct
CTG.US Computer Task Group Incorporated 20200318 0 3.45 3.59 2.86 3.06 51843 3.06 down down correct
CTHR.US Charles & Colvard Ltd 20200318 0 0.6648 0.69 0.62 0.62 160396 0.62 down down correct
CTIB.US Yunhong CTI Ltd 20200318 0 0.7579 0.8143 0.7579 0.8143 5061 0.8143 up up correct
CTIC.US CTI BioPharma Corp 20200318 0 0.75 0.77 0.69 0.6932 268939 0.6932 down up incorrect
CTLP.US Cantaloupe Inc 20200318 0 5.4 5.4 3.95 4.16 996087 4.16 down down correct
CTMX.US CytomX Therapeutics Inc 20200318 0 4.2 4.755 3.83 4.52 473163 4.52 up up correct
CTRE.US CareTrust REIT Inc 20200318 0 9.2 9.56 7.16 8 1777417 7.302 down down correct
CTRM.US Castor Maritime Inc 20200318 0 0.59 0.61 0.52 0.5683 44958 5.683 down down correct
CTRN.US Citi Trends Inc 20200318 0 13.4 14.34 7.95 9.62 301278 9.62 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20200318 0 47.15 49.93 45.79 47.47 7214397 46.3928 up up correct
CTSO.US Cytosorbents Corporation 20200318 0 4.27 4.59 4.01 4.16 451998 4.16 down up incorrect
CTXR.US Citius Pharmaceuticals Inc 20200318 0 0.48 0.48 0.43 0.4545 661149 0.4545 down down correct
CTXRW.US Citius Pharmaceuticals Inc. Warrant 20200318 0 0.28 0.28 0.23 0.23 3000 0.23 down down correct
CTXS.US Citrix Systems Inc 20200318 0 122.64 139.15 120 130.5 3862464 127.6885 up up correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20200318 0 3.6604 3.6604 2.9986 2.9986 29566 2.041 down up incorrect
CUE.US Cue Biopharma Inc 20200318 0 10.8 11.5167 9.3 9.85 319743 9.85 down up incorrect
CUEN.US Cuentas Inc 20200318 0 1.9 1.9 1.75 1.75 1200 4.375 down down correct
CULL.US Cullman Bancorp Inc. Common Stock 20200318 0 18.1 18.1 18 18.1 200 18.1
CURI.US CuriosityStream Inc 20200318 0 9.6 9.65 9.3 9.65 614167 9.65 up up correct
CUTR.US Cutera Inc 20200318 0 12.95 13.64 10.015 11.65 227315 11.65 down down correct
CVBF.US CVB Financial Corp 20200318 0 18.51 19.59 18.31 19.03 2109071 17.8399 up up correct
CVCO.US Cavco Industries Inc 20200318 0 114.61 120.44 99.58 111.73 90083 111.73 down down correct
CVCY.US Central Valley Community Bancorp 20200318 0 13.54 13.69 10.76 11.32 34755 10.8086 down up incorrect
CVET.US Covetrus Inc 20200318 0 6.13 6.26 4.045 5.64 2010623 5.64 down down correct
CVGI.US Commercial Vehicle Group Inc 20200318 0 2.15 2.33 1.53 1.56 356635 1.56 down down correct
CVGW.US Calavo Growers Inc 20200318 0 54.87 58.96 52.49 55.66 333820 53.2992 up up correct
CVLG.US Covenant Logistics Group Inc 20200318 0 11.2 12.15 10.1 10.55 317523 10.55 down down correct
CVLT.US Commvault Systems Inc 20200318 0 28.67 30.87 24.26 27.83 1510817 27.83 down down correct
CVLY.US Codorus Valley Bancorp Inc 20200318 0 19.11 19.4 16.8478 17.06 21341 16.1389 down down correct
CVV.US CVD Equipment Corporation 20200318 0 2.95 3 2.63 2.68 25362 2.68 down down correct
CWBC.US Community West Bancshares 20200318 0 7.75 7.865 6.76 6.76 9454 6.486 down up incorrect
CWBR.US CohBar Inc 20200318 0 1.18 1.2394 1.05 1.12 32380 1.12 down down correct
CWCO.US Consolidated Water Co. Ltd 20200318 0 15.55 16 14.514 15.22 117194 14.518 down up incorrect
CWST.US Casella Waste Systems Inc 20200318 0 43.94 46.355 38.97 39.06 974900 39.06 down down correct
CXDC.US China XD Plastics Company Limited 20200318 0 0.75 0.9 0.74 0.86 234523 0.86 up up correct
CXDO.US Crexendo Inc 20200318 0 3.7 3.7 3 3 5125 3 down down correct
CYAD.US Celyad Oncology SA 20200318 0 5.01 6.16 4.1 4.64 9348 4.64 down down correct
CYAN.US Cyanotech Corporation 20200318 0 2.01 2.38 1.8437 1.9 3879 1.9 down down correct
CYBE.US CyberOptics Corporation 20200318 0 14.25 14.73 13.04 13.18 78395 13.18 down down correct
CYBR.US CyberArk Software Ltd 20200318 0 77.14 80.445 69.505 72.78 745432 72.78 down down correct
CYCC.US Cyclacel Pharmaceuticals Inc 20200318 0 0.37 0.3999 0.3401 0.36 4404 7.2 down down correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20200318 0 5.86 5.86 5.86 5.86 300 5.0584
CYCN.US Cyclerion Therapeutics Inc 20200318 0 2.7 2.966 2.35 2.48 253853 2.48 down up incorrect
CYRN.US Cyren Ltd 20200318 0 0.65 0.7 0.31 0.5863 13941 0.5863 down down correct
CYRX.US Cryoport Inc 20200318 0 14.64 15.67 13.01 14.55 577158 14.55 down down correct
CYTH.US Cyclo Therapeutics Inc 20200318 0 0.145 0.145 0.12 0.13 853 13 down down correct
CYTK.US Cytokinetics Incorporated 20200318 0 9.97 10.4 8 8.75 1395410 8.75 down down correct
CYTO.US Auris Medical Holding Ltd 20200318 0 0.7 0.74 0.67 0.71 30901 0.71 up down incorrect
CZNC.US Citizens & Northern Corporation 20200318 0 20.56 20.56 18 18.4 25789 16.7778 down up incorrect
CZR.US Caesars Entertainment Inc 20200318 0 8.67 8.67 6.02 7.1 10974920 7.1 down down correct
CZWI.US Citizens Community Bancorp Inc 20200318 0 7.66 7.67 7 7.03 9034 6.8839 down up incorrect
DAKT.US Daktronics Inc 20200318 0 5.15 5.29 4.43 4.58 255015 4.58 down down correct
DALN.US DallasNews Corporation Series A Common Stock 20200318 0 1.6 1.6027 1.4526 1.55 11918 5.4932 down down correct
DARE.US Daré Bioscience Inc 20200318 0 0.81 0.8802 0.7511 0.795 286537 0.795 down down correct
DBVT.US DBV Technologies S.A 20200318 0 2.9 3.105 2.61 2.93 1087899 2.93 up up correct
DBX.US Dropbox Inc 20200318 0 15.83 17.1654 14.96 16.52 4886505 16.52 up up correct
DCOM.US Dime Community Bancshares Inc 20200318 0 13.4 13.55 12.46 12.74 197304 11.4454 down down correct
DCOMP.US Dime Community Bancshares Inc 20200318 0 20.75 20.75 20 20 1300 18.0683 down down correct
DCPH.US Deciphera Pharmaceuticals Inc 20200318 0 33.31 38.47 33.31 36.88 1081165 36.88 up down incorrect
DCTH.US Delcath Systems Inc 20200318 0 9.1 9.1 5.15 8.4999 2498 8.4999 down down correct
DDOG.US Datadog Inc 20200318 0 30.85 33.88 30.46 32.08 3134164 32.08 up up correct
DENN.US Denny's Corporation 20200318 0 7 7.24 4.76 5 1449579 5 down down correct
DFFN.US Diffusion Pharmaceuticals Inc 20200318 0 0.3 0.32 0.26 0.2786 1171665 0.2786 down down correct
DFPHU.US DFP Healthcare Acquisitions Corp 20200318 0 9.51 9.55 9.5 9.5 313974 9.5 down down correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20200318 0 0.19 0.19 0.18 0.18 13418 0.18 down up incorrect
DGICA.US Donegal Group Inc 20200318 0 12.92 13.06 11.2212 12.13 41904 11.2727 down down correct
DGICB.US Donegal Group Inc 20200318 0 11.61 11.61 11.61 11.61 28 10.9265
DGII.US Digi International Inc 20200318 0 8.99 9.13 6.86 6.87 259234 6.87 down down correct
DGLY.US Digital Ally Inc 20200318 0 0.74 0.8452 0.6401 0.65 131169 0.65 down down correct
DHC.US Diversified Healthcare Trust 20200318 0 2.25 2.42 2.12 2.12 2805007 2.0864 down down correct
DHCNI.US DHCNI 20200318 0 14.1 14.1 4.5 6.16 106600 5.4791 down down correct
DHCNL.US Diversified Healthcare Trust 20200318 0 13.55 14.1413 5.07 7 83255 6.8557 down down correct
DHIL.US Diamond Hill Investment Group Inc 20200318 0 92.02 93.84 83.53 84 37318 76.3823 down down correct
DIOD.US Diodes Incorporated 20200318 0 33.85 35.5 32.505 33.57 443814 33.57 down down correct
DISCA.US Discovery Inc 20200318 0 20.11 20.81 17.7 19.88 7042487 19.88 down down correct
DISCB.US Discovery Inc 20200318 0 27 29.46 27 29.46 591 29.46 up up correct
DISCK.US Discovery Inc 20200318 0 18.68 18.72 15.77 17.64 3999617 17.64 down down correct
DISH.US DISH Network Corporation 20200318 0 19.26 19.48 17.09 18.74 3880580 18.74 down down correct
DJCO.US Daily Journal Corporation 20200318 0 230 230 205 211.15 2696 211.15 down down correct
DKNG.US DraftKings Inc 20200318 0 12 12.7399 11.25 11.4 1711851 11.4 down down correct
DLHC.US DLH Holdings Corp 20200318 0 3.9189 4.17 3 3.29 11836 3.29 down down correct
DLPN.US Dolphin Entertainment Inc 20200318 0 0.41 0.4305 0.36 0.3702 66357 1.851 down down correct
DLTH.US Duluth Holdings Inc 20200318 0 4.4 4.62 4.1 4.34 480229 4.34 down down correct
DLTR.US Dollar Tree Inc 20200318 0 73.09 77.342 60.2 65.57 4355619 65.57 down down correct
DMAC.US DiaMedica Therapeutics Inc 20200318 0 3.02 3.04 2.21 2.31 102320 2.31 down down correct
DMLP.US Dorchester Minerals L.P 20200318 0 10.75 11.4365 9.5 10 186682 8.3214 down up incorrect
DMRC.US Digimarc Corporation 20200318 0 10.87 11.47 10 10.02 442450 10.02 down down correct
DMTK.US DermTech Inc 20200318 0 10.01 10.62 9.87 10.15 47682 10.15 up up correct
DNLI.US Denali Therapeutics Inc 20200318 0 15.38 17.106 15.1 16.44 700230 16.44 up up correct
DOCU.US DocuSign Inc 20200318 0 66.8 77.19 65.61 76.61 4420544 76.61 up down incorrect
DOGZ.US Dogness (International) Corporation 20200318 0 1.09 1.0954 1.01 1.01 31317 1.01 down down correct
DOMO.US Domo Inc 20200318 0 10.01 10.12 7.81 9.01 1021989 9.01 down down correct
DOOO.US BRP Inc 20200318 0 20.03 20.7 12.97 15.4 148382 15.3241 down down correct
DORM.US Dorman Products Inc 20200318 0 54.09 63.7 53.9 62.1 404378 62.1 up up correct
DOX.US Amdocs Limited 20200318 0 48.78 51.45 46.34 48.87 1105729 47.149 up up correct
DOYU.US DouYu International Holdings Limited 20200318 0 7.5 8.1 7.18 7.73 1292629 7.73 up up correct
DPRO.US Draganfly Inc. Common Shares 20200318 0 2.472 2.7785 2.1 2.2535 9804 2.2535 down down correct
DRIO.US DarioHealth Corp 20200318 0 4.96 4.96 3.8 3.8 10058 3.8 down up incorrect
DRMA.US Dermata Therapeutics Inc. Common Stock 20200318 0 50 50 50 50 0 50
DRNA.US Dicerna Pharmaceuticals Inc 20200318 0 12.83 13.73 11.75 13.45 893309 13.45 up up correct
DRRX.US DURECT Corporation 20200318 0 1.11 1.121 0.9502 0.9678 1599257 0.9678 down down correct
DRTT.US DIRTT Environmental Solutions Ltd 20200318 0 0.9717 0.9717 0.71 0.7822 193584 0.7822 down up incorrect
DSGX.US The Descartes Systems Group Inc 20200318 0 30.7 31.08 24.35 29.14 231063 29.14 down down correct
DSKE.US Daseke Inc 20200318 0 1.6 1.69 0.9757 1.16 832876 1.16 down up incorrect
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20200318 0 0.063 0.0736 0.063 0.0639 12000 0.0639 up down incorrect
DSPG.US DSP Group Inc 20200318 0 11.08 11.62 10.26 10.73 337652 10.73 down down correct
DSWL.US Deswell Industries Inc 20200318 0 2.641 2.66 2.6 2.6 28313 2.3351 down down correct
DTEA.US DAVIDsTEA Inc 20200318 0 0.39 0.44 0.33 0.3852 221409 0.3852 down down correct
DTIL.US Precision BioSciences Inc 20200318 0 5.46 5.95 5.07 5.39 365257 5.39 down down correct
DTSS.US Datasea Inc 20200318 0 1.85 1.8793 1.52 1.61 8846 1.61 down down correct
DTST.US Data Storage Corporation 20200318 0 0.135 0.135 0.12 0.126 5628 0.126 down down correct
DUO.US Fangdd Network Group Ltd 20200318 0 10.58 10.6325 7.33 7.46 2280 7.46 down up incorrect
DUOT.US Duos Technologies Group Inc 20200318 0 3.95 4.5 3.67 4.22 4760 4.22 up up correct
DVAX.US Dynavax Technologies Corporation 20200318 0 2.44 3.68 2.44 3.03 2793541 3.03 up up correct
DVCR.US Diversicare Healthcare Services Inc 20200318 0 1.4 1.4 1.3 1.3 352 1.3 down down correct
DWSN.US Dawson Geophysical Company 20200318 0 1.08 1.1332 1.02 1.08 35746 1.08
DXCM.US DexCom Inc 20200318 0 189.53 225 187 191.16 1699369 191.16 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20200318 0 0.29 0.29 0.2201 0.23 256328 0.23 down down correct
DXPE.US DXP Enterprises Inc 20200318 0 13.15 13.5 10.92 11.19 124402 11.19 down down correct
DXYN.US The Dixie Group Inc 20200318 0 1.14 1.14 0.89 0.977 68807 0.977 down down correct
DYAI.US Dyadic International Inc 20200318 0 3.09 3.57 2.51 2.58 331774 2.58 down down correct
DYNT.US Dynatronics Corporation 20200318 0 1 1.25 0.9006 1.02 1102860 1.02 up up correct
DZSI.US DZS Inc 20200318 0 4.7 4.8 4.2038 4.53 64622 4.53 down down correct
EA.US Electronic Arts Inc 20200318 0 91.5 97.69 85.92 90.21 7073379 89.6444 down down correct
EAST.US Eastside Distilling Inc 20200318 0 1.54 1.55 1.35 1.5 39064 1.5 down down correct
EBAY.US eBay Inc 20200318 0 31.62 32.855 30.2 31.3 20304820 30.6566 down down correct
EBAYL.US eBay Inc. NT 56 20200318 0 24.6 24.645 21.474 22.3 304953 21.0401 down down correct
EBIX.US Ebix Inc 20200318 0 12.72 13.14 8.75 8.82 1434184 8.6501 down down correct
EBMT.US Eagle Bancorp Montana Inc 20200318 0 13.18 13.54 11.74 12.25 46416 11.8116 down down correct
EBSB.US Meridian Bancorp Inc 20200318 0 12.02 12.15 10.23 10.25 216771 9.9001 down up incorrect
EBTC.US Enterprise Bancorp Inc 20200318 0 27.6 27.6 24.31 25.5 15220 24.3634 down down correct
ECHO.US Echo Global Logistics Inc 20200318 0 15.86 17.1 14.69 14.98 330012 14.98 down down correct
ECOL.US US Ecology Inc 20200318 0 27.98 29.18 24.94 25.53 338124 25.53 down down correct
ECOLW.US US Ecology Inc 20200318 0 2.87 4.5 2.86 4 147153 4 up up correct
ECOR.US electroCore Inc 20200318 0 0.49 0.52 0.3201 0.3284 236631 0.3284 down up incorrect
ECPG.US Encore Capital Group Inc 20200318 0 29.33 29.33 17.775 18.72 1601630 18.72 down down correct
EDAP.US EDAP TMS S.A 20200318 0 1.65 2.01 1.65 1.716 149426 1.716 up up correct
EDIT.US Editas Medicine Inc 20200318 0 16.06 18.8227 15.37 18.29 1918046 18.29 up up correct
EDRY.US EuroDry Ltd 20200318 0 4.41 4.41 3.57 4.33 1254 4.33 down down correct
EDSA.US Edesa Biotech Inc 20200318 0 1.855 1.855 1.58 1.64 14128 1.64 down down correct
EDUC.US Educational Development Corporation 20200318 0 3.887 3.9953 3.4001 3.427 24441 3.2514 down up incorrect
EEFT.US Euronet Worldwide Inc 20200318 0 75.47 78.111 61.2729 68.73 1658086 68.73 down down correct
EFOI.US Energy Focus Inc 20200318 0 0.347 0.3482 0.3 0.303 166589 1.515 down down correct
EFSC.US Enterprise Financial Services Corp 20200318 0 28.09 28.82 26.99 27.73 201007 26.8221 down down correct
EGAN.US eGain Corporation 20200318 0 5.13 5.31 4.8 5.05 269097 5.05 down up incorrect
EGBN.US Eagle Bancorp Inc 20200318 0 26.33 28.27 24.55 25.49 376583 24.3769 down down correct
EGLE.US Eagle Bulk Shipping Inc 20200318 0 1.8 1.82 1.52 1.59 980626 10.5731 down down correct
EGLX.US Enthusiast Gaming Holdings Inc 20200318 0 1.01 1.01 0.8407 0.9283 44745 0.9283 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20200318 0 36.16 40.4 35.19 38.56 246205 38.56 up up correct
EH.US EHang Holdings Limited 20200318 0 10.1 10.68 10.05 10.15 6279 10.15 up up correct
EHTH.US eHealth Inc 20200318 0 102.88 105 89.9225 101 610453 101 down down correct
EIGR.US Eiger BioPharmaceuticals Inc 20200318 0 5.48 5.95 4.815 5.13 349481 5.13 down down correct
EIOAX.US EIOAX 20200318 0 9.17 9.17 9.17 9.17 0 8.9889
EIOMX.US EIOMX 20200318 0 9.09 9.09 9.09 9.09 0 8.866
EKSO.US Ekso Bionics Holdings Inc 20200318 0 0.19 0.2189 0.185 0.1989 42189 2.9835 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20200318 0 0.32 0.34 0.2501 0.2602 7707 4.6836 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20200318 0 2.32 2.5 2.15 2.17 100650 2.17 down down correct
ELSE.US Electro 20200318 0 2.9239 3.07 2.9239 3.05 582 3.05 up up correct
ELTK.US Eltek Ltd 20200318 0 2.54 2.573 2.48 2.48 38654 2.48 down down correct
EMCF.US Emclaire Financial Corp 20200318 0 23.89 26.28 20.92 20.92 6567 19.2595 down down correct
EMKR.US EMCORE Corporation 20200318 0 1.87 2.03 1.6 1.67 78604 1.67 down down correct
EML.US The Eastern Company 20200318 0 20.54 22.885 20.54 21.01 6024 20.325 up up correct
ENDP.US Endo International plc 20200318 0 2.56 2.65 2.08 2.28 10098590 2.28 down down correct
ENG.US ENGlobal Corporation 20200318 0 0.63 0.65 0.4604 0.54 63563 0.54 down up incorrect
ENLV.US Enlivex Therapeutics Ltd 20200318 0 5.43 5.7328 3.59 3.94 274583 3.94 down down correct
ENOB.US Enochian Biosciences Inc 20200318 0 2.28 2.55 2.12 2.25 78202 2.25 down down correct
ENPH.US Enphase Energy Inc 20200318 0 26.5 28.75 22.48 23.99 8524823 23.99 down up incorrect
ENSC.US Ensysce Biosciences Inc. Common Stock 20200318 0 10.3 10.3 10.25 10.3 500290 10.3
ENSG.US The Ensign Group Inc 20200318 0 26.01 29.57 25.05 29.1 716228 28.9194 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20200318 0 41.85 45.04 38.92 40.22 345832 40.22 down down correct
ENTG.US Entegris Inc 20200318 0 42 43.06 39.09 41.53 1566758 41.2644 down down correct
ENTX.US Entera Bio Ltd 20200318 0 1.92 1.92 1.59 1.6 12317 1.6 down down correct
ENTXW.US Entera Bio Ltd. WT EXP 062723 20200318 0 0.2113 0.3688 0.2113 0.3688 500 0.3688 up down incorrect
ENVB.US Enveric Biosciences Inc 20200318 0 0.8299 0.8299 0.6264 0.66 8333 2.64 down down correct
EOLS.US Evolus Inc 20200318 0 3.79 4.06 3.2835 3.66 499332 3.66 down down correct
EPAY.US Bottomline Technologies (de) Inc 20200318 0 30.95 32.85 29.48 31.55 430987 31.55 up down incorrect
EPIX.US ESSA Pharma Inc 20200318 0 3.86 3.86 3.15 3.23 46490 3.23 down down correct
EPSN.US Epsilon Energy Ltd 20200318 0 2.4 2.7 2.4 2.6 8526 2.6 up up correct
EPZM.US Epizyme Inc 20200318 0 16.9 19.35 15.565 15.69 1279444 15.69 down up incorrect
EQ.US Equillium Inc 20200318 0 3.71 3.85 2.83 2.96 25836 2.96 down down correct
EQBK.US Equity Bancshares Inc 20200318 0 15.82 16.48 14.77 14.78 90934 14.7456 down down correct
EQIX.US Equinix Inc. (REIT) 20200318 0 545 585.035 534.44 572.14 1027899 557.2146 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20200318 0 6.68 7.06 6.5 6.78 9963030 6.5375 up up correct
ERIE.US Erie Indemnity Company 20200318 0 168.9 200 162.995 170.68 339808 163.4061 up down incorrect
ERII.US Energy Recovery Inc 20200318 0 7.26 7.49 6.27 6.71 612681 6.71 down up incorrect
ESBK.US Elmira Savings Bank 20200318 0 14.9 14.9 13.51 13.75 5766 12.7298 down down correct
ESCA.US Escalade Incorporated 20200318 0 6.78 6.82 6.08 6.36 38391 6.0281 down down correct
ESEA.US Euroseas Ltd 20200318 0 1.88 1.97 1.45 1.73 23109 1.73 down up incorrect
ESGR.US Enstar Group Limited 20200318 0 137.05 137.05 94.58 99.3 153485 99.3 down down correct
ESGRO.US Enstar Group Limited 20200318 0 22.5 23.3507 13.3 15.64 71894 13.9529 down up incorrect
ESGRP.US Enstar Group Limited 20200318 0 20.8 20.8 12.1 14.97 111743 13.4045 down down correct
ESLT.US Elbit Systems Ltd 20200318 0 115.1 121.91 115.1 119.5 51725 116.5469 up up correct
ESPR.US Esperion Therapeutics Inc 20200318 0 29.07 34.73 28 33.58 1583787 33.58 up up correct
ESQ.US Esquire Financial Holdings Inc 20200318 0 16.56 16.56 14.5 14.67 24093 14.67 down up incorrect
ESSA.US ESSA Bancorp Inc 20200318 0 13.89 13.89 13.12 13.78 30609 13.084 down down correct
ESSCU.US East Stone Acquisition Corporation 20200318 0 9.7 9.7 9.4218 9.5 59193 9.5 down down correct
ESTA.US Establishment Labs Holdings Inc 20200318 0 13.92 14.4 7.56 7.56 252467 7.56 down down correct
ESXB.US Community Bankers Trust Corporation 20200318 0 5.31 5.31 4.51 4.51 62558 4.2676 down down correct
ET.US PE 20200318 0 12.6 12.6109 8.18 9.19 257843 8.2079 down down correct
ETNB.US 89bio Inc 20200318 0 16.81 18 14.0001 17.35 172569 17.35 up up correct
ETON.US Eton Pharmaceuticals Inc 20200318 0 3 3 2.5 2.8672 160553 2.8672 down down correct
ETSY.US Etsy Inc 20200318 0 39.63 40.4 34.1993 39.25 4641977 39.25 down up incorrect
ETTX.US Entasis Therapeutics Holdings Inc 20200318 0 2.08 5.64 2.01 5.56 119633 5.56 up up correct
EVBG.US Everbridge Inc 20200318 0 112.11 127.08 110.2284 114.69 1251247 114.69 up up correct
EVER.US EverQuote Inc 20200318 0 30.67 31.91 22.39 23.71 630500 23.71 down down correct
EVFM.US Evofem Biosciences Inc 20200318 0 3.84 4.16 3.5 3.95 103808 3.95 up up correct
EVGN.US Evogene Ltd 20200318 0 0.7638 0.93 0.75 0.75 10662 0.75 down up incorrect
EVK.US Ever 20200318 0 1.01 1.01 1.01 1.01 139 1.01
EVLO.US Evelo Biosciences Inc 20200318 0 3.5 3.7059 3.255 3.47 50660 3.47 down down correct
EVOK.US Evoke Pharma Inc 20200318 0 0.8755 0.9 0.8 0.8199 205441 0.8199 down down correct
EVOL.US Evolving Systems Inc 20200318 0 0.6701 0.7102 0.6512 0.71 11809 0.71 up down incorrect
EVOP.US EVO Payments Inc 20200318 0 14.97 15.64 10.12 12.53 707377 12.53 down down correct
EWBC.US East West Bancorp Inc 20200318 0 31.3 32.845 29.48 30.58 4525990 29.3337 down up incorrect
EXAS.US Exact Sciences Corporation 20200318 0 39.41 41.52 35.2512 37.9 3066219 37.9 down up incorrect
EXC.US Exelon Corporation 20200318 0 33.85 34.73 30.92 33.04 9679988 31.0133 down down correct
EXEL.US Exelixis Inc 20200318 0 13.96 16.21 13.9 14.68 4784215 14.68 up up correct
EXLS.US ExlService Holdings Inc 20200318 0 50.1 50.955 41.29 44.42 354647 44.42 down up incorrect
EXPD.US Expeditors International of Washington Inc 20200318 0 59.36 61.285 56.96 60.75 2262496 59.4285 up down incorrect
EXPE.US Expedia Group Inc 20200318 0 47.02 48.14 40.76 45.65 7369915 45.65 down down correct
EXPI.US eXp World Holdings Inc 20200318 0 9.11 9.1946 7 7.01 422651 3.499 down down correct
EXPO.US Exponent Inc 20200318 0 62.64 64.64 58.38 62.21 396554 61.2817 down down correct
EXTR.US Extreme Networks Inc 20200318 0 2.07 2.095 1.43 1.88 4441979 1.88 down up incorrect
EYE.US National Vision Holdings Inc 20200318 0 19.01 19.54 14.915 16.67 1400914 16.67 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20200318 0 3.62 3.93 3.62 3.72 18456 3.72 up down incorrect
EYEN.US Eyenovia Inc 20200318 0 2.1175 2.2357 1.75 1.77 74889 1.77 down up incorrect
EYES.US Second Sight Medical Products Inc 20200318 0 3 3 2.5501 2.6184 29793 2.6184 down down correct
EYESW.US Second Sight Medical Products Inc. Warrants 20200318 0 0.5012 0.6515 0.5012 0.596 10881 0.596 up up correct
EYPT.US EyePoint Pharmaceuticals Inc 20200318 0 1.01 1.01 0.8601 0.8821 809715 8.821 down down correct
EZPW.US EZCORP Inc 20200318 0 3.82 3.93 3.55 3.64 561215 3.64 down down correct
FAMI.US Farmmi Inc 20200318 0 0.5 0.6 0.4325 0.4613 48738 0.4613 down down correct
FANG.US Diamondback Energy Inc 20200318 0 18.38 18.91 14.55 15.56 7658207 14.7995 down down correct
FANH.US Fanhua Inc 20200318 0 18.02 18.64 16.455 17.79 227117 15.7684 down down correct
FARM.US Farmer Bros. Co 20200318 0 7.67 7.78 6.03 6.15 71431 6.15 down down correct
FARO.US FARO Technologies Inc 20200318 0 40.12 44.13 37.39 38 184179 38 down down correct
FAST.US Fastenal Company 20200318 0 32.74 34.8 31.385 33.45 10310250 31.8947 up down incorrect
FAT.US FAT Brands Inc 20200318 0 2.11 2.4 2 2.3999 48448 2.2902 up up correct
FATE.US Fate Therapeutics Inc 20200318 0 20.51 23.6786 20.4 22.97 1508488 22.97 up up correct
FB.US Meta Platforms Inc. 20200318 0 139.75 148.18 137.1006 146.96 37553141 146.96 up up correct
FBIO.US Fortress Biotech Inc 20200318 0 1.29 1.34 1.12 1.15 384511 1.15 down down correct
FBIOP.US Fortress Biotech Inc 20200318 0 14.76 15.14 12.5762 12.6 40770 10.4295 down down correct
FBIZ.US First Business Financial Services Inc 20200318 0 14.52 15.69 13.86 13.87 22082 13.0887 down down correct
FBMS.US The First Bancshares Inc 20200318 0 18.15 19.24 16.895 17.03 534314 16.5212 down down correct
FBNC.US First Bancorp 20200318 0 23.56 25.24 19.25 19.31 163510 18.4686 down down correct
FBRX.US Forte Biosciences Inc 20200318 0 1.5 1.69 1.38 1.5 36063 22.5
FCAP.US First Capital Inc 20200318 0 55.39 59.95 53 54.03 6668 52.1987 down down correct
FCBC.US First Community Bankshares Inc 20200318 0 20.58 21.12 18.62 18.62 72186 17.3032 down down correct
FCCO.US First Community Corporation 20200318 0 14.44 14.825 13.65 13.9 20131 13.2183 down down correct
FCCY.US 1st Constitution Bancorp 20200318 0 12.11 12.99 11.69 12.08 16432 11.608 down down correct
FCEL.US FuelCell Energy Inc 20200318 0 1.32 1.45 1.25 1.25 12523820 1.25 down down correct
FCFS.US FirstCash Inc 20200318 0 73.14 74.33 63.9 64.76 429898 62.9556 down down correct
FCNCA.US First Citizens BancShares Inc 20200318 0 307.83 315.6 281.53 285 74873 283.5228 down down correct
FCNCP.US First Citizens BancShares Inc 20200318 0 20.5 20.5 16.55 17 240800 15.7607 down down correct
FCRD.US First Eagle Alternative Capital BDC Inc 20200318 0 2.65 2.75 2.18 2.25 420600 1.6944 down down correct
FCREX.US FCREX 20200318 0 10.67 10.67 10.67 10.67 0 9.5231
FCRIX.US FCRIX 20200318 0 10.71 10.71 10.71 10.71 0 9.5074
FCRUX.US FCRUX 20200318 0 10.68 10.68 10.68 10.68 0 10.68
FDBC.US Fidelity D & D Bancorp Inc 20200318 0 45.15 45.15 45.15 45.15 2852 43.3002
FDUS.US Fidus Investment Corporation 20200318 0 6.84 6.84 4.6335 4.72 490986 3.9611 down down correct
FDUSG.US FDUSG 20200318 0 21 21 14.06 14.06 4100 12.7488 down down correct
FDUSZ.US Fidus Investment Corporation 20200318 0 21 21 15 15 30000 13.4983 down down correct
FEIM.US Frequency Electronics Inc 20200318 0 6.915 6.915 6.915 6.915 351 6.915
FELE.US Franklin Electric Co. Inc 20200318 0 50.35 51.44 47.4 50.06 313215 49.2174 down down correct
FENC.US Fennec Pharmaceuticals Inc 20200318 0 5 5.22 4.6501 4.89 85528 4.89 down up incorrect
FEYE.US Mandiant Inc 20200318 0 8.49 9.48 8.35 9.38 6749620 9.38 up up correct
FFBC.US First Financial Bancorp 20200318 0 14.71 15.01 12.39 13.03 685187 11.9662 down down correct
FFBW.US FFBW Inc 20200318 0 8.6 8.6 7.83 7.83 6604 7.83 down down correct
FFHL.US Fuwei Films (Holdings) Co. Ltd 20200318 0 2.1027 2.1027 1.81 1.81 16473 1.81 down down correct
FFIC.US Flushing Financial Corporation 20200318 0 13.3 13.57 10.55 10.78 176859 9.918 down down correct
FFIN.US First Financial Bankshares Inc 20200318 0 24.7 26.43 23.55 23.72 1476995 23.1479 down up incorrect
FFIV.US F5 Networks Inc 20200318 0 88.75 93.83 79.78 90.55 1137888 90.55 up up correct
FFNW.US First Financial Northwest Inc 20200318 0 10.15 10.3 9.01 9.02 26313 8.5047 down down correct
FFWM.US First Foundation Inc 20200318 0 10.65 10.88 9.365 9.56 194784 9.2889 down down correct
FGBI.US First Guaranty Bancshares Inc 20200318 0 17.49 17.49 15.01 15.18 11664 12.7691 down down correct
FGEN.US FibroGen Inc 20200318 0 24.8 26.57 22.75 23.3 1230959 23.3 down down correct
FGF.US FG Financial Group Inc 20200318 0 4.82 4.82 4.6 4.6 1511 4.6 down down correct
FGFPP.US FG Financial Group Inc 20200318 0 23.25 24.629 23.25 24.152 9500 20.9635 up up correct
FHB.US First Hawaiian Inc 20200318 0 18.54 19.31 18.2726 19.24 1484378 17.729 up up correct
FIBK.US First Interstate BancSystem Inc 20200318 0 28.39 31.48 28.39 29.27 572392 27.2515 up down incorrect
FINW.US FinWise Bancorp Common Stock 20200318 0 122.73 122.73 122.73 122.73 0 122.73
FISI.US Financial Institutions Inc 20200318 0 17.27 17.27 14.27 14.28 84124 13.2493 down up incorrect
FISV.US Fiserv Inc 20200318 0 84.67 86.92 75.91 80.95 9787943 80.95 down down correct
FITB.US Fifth Third Bancorp 20200318 0 13.08 13.295 11.5 11.67 11484950 10.8348 down up incorrect
FITBI.US Fifth Third Bancorp 20200318 0 21.85 23.0657 18.75 19.51 108754 17.5379 down down correct
FITBO.US Fifth Third Bancorp 20200318 0 18 18 10.5 12.5 155400 11.4553 down down correct
FITBP.US Fifth Third Bancorp 20200318 0 20.99 20.99 14.5 17.95 30800 16.1987 down down correct
FIVE.US Five Below Inc 20200318 0 59.64 60.87 48.005 53.59 3026478 53.59 down up incorrect
FIVN.US Five9 Inc 20200318 0 61.75 65.65 59.78 62.77 1019600 62.77 up up correct
FIXX.US Homology Medicines Inc 20200318 0 12.46 15.55 12.11 12.54 274119 12.54 up up correct
FIZZ.US National Beverage Corp 20200318 0 38.09 42.18 37.81 41.25 859844 18.2469 up down incorrect
FKWL.US Franklin Wireless Corp 20200318 0 3.6 3.7 3.52 3.68 21535 3.68 up up correct
FLDM.US Fluidigm Corporation 20200318 0 2.2 2.22 1.2 1.26 1618168 1.26 down down correct
FLEX.US Flex Ltd 20200318 0 6.08 6.16 5.36 5.88 9378054 5.88 down down correct
FLGT.US Fulgent Genetics Inc 20200318 0 8.06 8.99 7.7056 8.15 444894 8.15 up up correct
FLIC.US The First of Long Island Corporation 20200318 0 15.28 15.28 12.155 12.7 161967 11.9426 down up incorrect
FLL.US Full House Resorts Inc 20200318 0 0.72 0.72 0.31 0.525 292725 0.525 down down correct
FLMN.US Falcon Minerals Corporation 20200318 0 2.4 2.43 1.93 2.02 487619 1.736 down up incorrect
FLMNW.US Falcon Minerals Corporation WT EXP 072122 20200318 0 0.1475 0.1475 0.125 0.125 200 0.125 down up incorrect
FLNT.US Fluent Inc 20200318 0 1.2 1.22 1.04 1.09 241150 1.09 down down correct
FLUX.US Flux Power Holdings Inc 20200318 0 7 7 5.55 6.96 1873 6.96 down down correct
FLWS.US 1 20200318 0 13.35 13.61 11.15 11.17 815322 11.17 down down correct
FLXN.US Flexion Therapeutics Inc 20200318 0 6.72 7 5.01 5.63 1264301 5.63 down down correct
FLXS.US Flexsteel Industries Inc 20200318 0 11.56 12 10.49 10.7 46078 10.1924 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20200318 0 23.7 24.58 21.9 21.91 21496 20.6638 down down correct
FMBH.US First Mid Bancshares Inc 20200318 0 23.15 24 20 20.05 77262 19.091 down down correct
FMBI.US First Midwest Bancorp Inc 20200318 0 13.31 14.27 12.7 13.88 1035335 12.9069 up up correct
FMNB.US Farmers National Banc Corp 20200318 0 12.75 12.88 11.375 11.62 190682 11.0018 down down correct
FNCB.US FNCB Bancorp Inc 20200318 0 6.31 6.74 5.55 5.81 40947 5.4692 down down correct
FNHC.US FedNat Holding Company 20200318 0 11.3 11.41 10.81 10.96 157806 10.626 down down correct
FNKO.US Funko Inc 20200318 0 4.16 4.39 3.6072 3.82 719409 3.82 down down correct
FNLC.US The First Bancorp Inc 20200318 0 22.02 22.83 20.01 20.7 35162 18.9861 down down correct
FNWB.US First Northwest Bancorp 20200318 0 10.595 10.95 10.02 10.02 18538 9.7478 down down correct
FNWD.US Finward Bancorp Common Stock 20200318 0 36 36 33.75 36 700 33.9119
FOCS.US Focus Financial Partners Inc 20200318 0 14.95 15.87 12.17 13.88 593975 13.88 down down correct
FOLD.US Amicus Therapeutics Inc 20200318 0 7.82 8.79 7.78 8.29 8141798 8.29 up down incorrect
FONR.US FONAR Corporation 20200318 0 11.87 11.87 11 11.25 55965 11.25 down down correct
FORD.US Forward Industries Inc 20200318 0 1.02 1.03 0.9024 0.9049 49681 0.9049 down down correct
FORM.US FormFactor Inc 20200318 0 18.46 19.18 17.01 17.29 789281 17.29 down down correct
FORR.US Forrester Research Inc 20200318 0 29.27 30.01 23.01 24.07 73604 24.07 down down correct
FORTY.US Formula Systems (1985) Ltd 20200318 0 38.45 39 36.7501 39 1081 38.1968 up up correct
FOSL.US Fossil Group Inc 20200318 0 2.89 3.29 2.84 3.15 1714035 3.15 up up correct
FOX.US Fox Corporation 20200318 0 22.54 23.26 20.64 21.41 3549323 20.9632 down down correct
FOXA.US Fox Corporation 20200318 0 23.72 24.7 21.84 22.34 7119280 21.8925 down down correct
FOXF.US Fox Factory Holding Corp 20200318 0 47.83 48.8721 45.0732 47.07 422907 47.07 down down correct
FPAY.US FlexShopper Inc 20200318 0 1.25 1.3001 1.1 1.1057 280537 1.1057 down down correct
FRAF.US Franklin Financial Services Corporation 20200318 0 22.41 25.3 22.41 22.77 15407 21.1149 up up correct
FRBA.US First Bank 20200318 0 6.51 7.66 6.25 7.13 97950 6.9644 up up correct
FRBK.US Republic First Bancorp Inc 20200318 0 2.31 2.31 2.13 2.17 373849 2.17 down up incorrect
FREE.US Whole Earth Brands Inc 20200318 0 9.8 9.85 9.44 9.44 1214186 9.44 down down correct
FREQ.US Frequency Therapeutics Inc 20200318 0 19.69 19.69 16.81 17.87 57200 17.87 down up incorrect
FRG.US Franchise Group Inc 20200318 0 12.15 12.77 6.89 7.92 135000 7.2026 down down correct
FRGI.US Fiesta Restaurant Group Inc 20200318 0 3.56 3.82 2.72 2.95 756843 2.95 down down correct
FRHC.US Freedom Holding Corp 20200318 0 12.96 13 11.25 12 239981 12 down down correct
FRME.US First Merchants Corporation 20200318 0 27.57 28.84 26.07 27.02 408067 25.6141 down down correct
FROPX.US FROPX 20200318 0 16.22 16.22 16.22 16.22 0 13.4526
FRPH.US FRP Holdings Inc 20200318 0 32.32 35.4 31.75 33.4 27702 33.4 up up correct
FRPT.US Freshpet Inc 20200318 0 49.32 50.82 40.79 43.88 788746 43.88 down down correct
FRST.US Primis Financial Corp 20200318 0 10.06 10.22 7.88 7.88 88489 7.4244 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20200318 0 0.5325 0.5442 0.47 0.4797 28040 0.4797 down down correct
FRTA.US Forterra Inc 20200318 0 5.02 5.222 3.5 3.55 741037 3.55 down down correct
FSBW.US FS Bancorp Inc 20200318 0 34.32 35.1 28.71 30.32 28233 14.7123 down down correct
FSEA.US First Seacoast Bancorp 20200318 0 7.4 7.487 7.4 7.487 4726 7.487 up up correct
FSFG.US First Savings Financial Group Inc 20200318 0 41.8 44.705 35 35.41 5217 11.4959 down down correct
FSLR.US First Solar Inc 20200318 0 30.24 32.11 28.47 30.2 2525329 30.2 down down correct
FSTR.US L.B. Foster Company 20200318 0 9.67 9.935 7.9601 8.75 71890 8.75 down down correct
FSTX.US F 20200318 0 0.9 1.03 0.851 0.92 100758 3.68 up up correct
FSV.US FirstService Corporation 20200318 0 76.13 78 66.7 71.1 82458 70.4218 down down correct
FTDR.US Frontdoor Inc 20200318 0 33.2 34.32 31.42 33.31 728042 33.31 up up correct
FTEK.US Fuel Tech Inc 20200318 0 0.4499 0.52 0.4 0.42 74654 0.42 down up incorrect
FTFT.US Future FinTech Group Inc 20200318 0 0.76 0.76 0.65 0.652 66316 0.652 down down correct
FTNT.US Fortinet Inc 20200318 0 72.83 82.1 72.02 76.52 3456143 76.52 up up correct
FULC.US Fulcrum Therapeutics Inc 20200318 0 11.23 11.79 10 10.5 61739 10.5 down up incorrect
FULT.US Fulton Financial Corporation 20200318 0 12.95 13.5 12.33 13 2904073 11.9791 up up correct
FUNC.US First United Corporation 20200318 0 13.2 13.3884 12.5 12.5 226305 11.7222 down down correct
FUND.US Sprott Focus Trust Inc 20200318 0 4.58 4.6607 4.02 4.3 203209 3.6787 down down correct
FUSB.US First US Bancshares Inc 20200318 0 7.46 7.4749 7.45 7.45 6053 7.2792 down down correct
FUTU.US Futu Holdings Limited 20200318 0 10.21 10.8 8.83 8.89 830290 8.89 down up incorrect
FUV.US Arcimoto Inc 20200318 0 1.17 1.17 0.9661 0.9661 136546 0.9661 down up incorrect
FVCB.US FVCBankcorp Inc 20200318 0 13.5 13.5 11.5 11.51 47843 11.51 down down correct
FVE.US Five Star Senior Living Inc 20200318 0 2.59 2.6999 2.13 2.33 145359 2.33 down down correct
FWBI.US First Wave BioPharma Inc 20200318 0 0.58 0.59 0.52 0.57 139701 0.57 down up incorrect
FWONA.US Formula One Group 20200318 0 17.98 19.81 16.87 18.08 585925 18.08 up up correct
FWONK.US Formula One Group 20200318 0 21 22.53 19.52 20.7 4332921 20.7 down down correct
FWRD.US Forward Air Corporation 20200318 0 45.85 48.3248 40.99 41.28 200191 40.5082 down up incorrect
FXNC.US First National Corporation 20200318 0 15.8 15.8 15.73 15.74 2313 15.0253 down down correct
GABC.US German American Bancorp Inc 20200318 0 27.43 27.77 26.24 26.68 149009 25.6064 down down correct
GAIA.US Gaia Inc 20200318 0 5.06 5.9198 4.865 5.16 129045 5.16 up up correct
GAIN.US Gladstone Investment Corporation 20200318 0 8.49 8.529 7 7.59 977514 6.5448 down down correct
GALT.US Galectin Therapeutics Inc 20200318 0 1.64 1.7 1.5 1.51 331349 1.51 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20200318 0 0.4675 0.4675 0.33 0.3651 82746 5.4765 down down correct
GASS.US StealthGas Inc 20200318 0 1.8718 1.8718 1.51 1.73 54869 1.73 down down correct
GBCI.US Glacier Bancorp Inc 20200318 0 29.61 32.59 27.71 28.94 760741 27.2977 down down correct
GBDC.US Golub Capital BDC Inc 20200318 0 11.712 11.7458 9.5825 9.7083 2632670 8.2415 down down correct
GBLI.US Global Indemnity Group LLC 20200318 0 30.57 31.85 24.45 25.21 40801 23.3072 down down correct
GBLIL.US Global Indemnity Limited SUB NT 47 20200318 0 21.1 21.11 10.9 16.175 70716 14.1404 down down correct
GBT.US Global Blood Therapeutics Inc 20200318 0 44.64 46.98 39.95 46.16 1160105 46.16 up down incorrect
GCBC.US Greene County Bancorp Inc 20200318 0 24.01 24.49 22.22 22.23 17933 21.5075 down down correct
GCMG.US GCM Grosvenor Inc 20200318 0 10.149 10.172 10 10 16500 9.7211 down down correct
GCREX.US Griffin Institutional Access Real Estate 20200318 0 24.59 24.59 24.59 24.59 0 22.1372
GDEN.US Golden Entertainment Inc 20200318 0 5.67 5.67 3.75 4.34 374731 4.34 down up incorrect
GDS.US GDS Holdings Limited 20200318 0 48.76 51.28 43.27 50.76 2586237 50.76 up up correct
GDYN.US Grid Dynamics Holdings Inc 20200318 0 6.1791 6.1791 5.35 5.5 99190 5.5 down down correct
GECC.US Great Elm Capital Corporation 20200318 0 3.4 3.4343 2.25 2.95 205708 2.4444 down down correct
GECCM.US GECCM 20200318 0 17.88 17.98 14 14 21632 13.4375 down down correct
GECCN.US Great Elm Capital 20200318 0 16.85 16.85 11 11.22 5000 9.9333 down down correct
GEG.US Great Elm Group Inc 20200318 0 1.9 2.04 1.31 1.63 61462 1.63 down up incorrect
GENC.US Gencor Industries Inc 20200318 0 10.4885 10.4885 9.59 9.59 32594 9.59 down up incorrect
GENE.US Genetic Technologies Limited 20200318 0 1.57 1.75 1.51 1.56 59371 1.56 down down correct
GEOS.US Geospace Technologies Corporation 20200318 0 5.73 5.95 4.85 5.22 50882 5.22 down down correct
GERN.US Geron Corporation 20200318 0 0.88 0.96 0.86 0.8873 1744827 0.8873 up up correct
GEVO.US Gevo Inc 20200318 0 1.17 1.2 0.79 0.9 302129 0.9 down down correct
GFED.US Guaranty Federal Bancshares Inc 20200318 0 20 20 14 15.9755 1449 15.0237 down down correct
GFN.US General Finance Corporation 20200318 0 5.35 5.965 5 5.04 34038 5.04 down up incorrect
GGAL.US Grupo Financiero Galicia S.A 20200318 0 6.91 7.1 5.89 6.08 2319528 5.9679 down down correct
GH.US Guardant Health Inc 20200318 0 59.07 64.4687 58.02 62 1107608 62 up up correct
GHSI.US Guardion Health Sciences Inc 20200318 0 1.794 2.52 1.692 2.43 3032533 2.43 up down incorrect
GIFI.US Gulf Island Fabrication Inc 20200318 0 3.34 3.34 3.02 3.08 46221 3.08 down down correct
GIGM.US GigaMedia Limited 20200318 0 2.09 2.0911 2.03 2.03 2288 2.03 down up incorrect
GIII.US G 20200318 0 7.12 7.12 2.96 4.5 4537190 4.5 down down correct
GILD.US Gilead Sciences Inc 20200318 0 73.61 80 72.97 79.42 34965871 73.8754 up up correct
GILT.US Gilat Satellite Networks Ltd 20200318 0 5.46 5.61 4.73 4.86 478016 4.1945 down down correct
GIREX.US Griffin Institutional Access Real Estate 20200318 0 25.43 25.43 25.43 25.43 0 22.8931
GLAD.US Gladstone Capital Corporation 20200318 0 6.1 6.1401 4.75 4.75 759571 4.0269 down down correct
GLADL.US GLADL 20200318 0 21.51 21.51 17 17.248 1400 15.6699 down down correct
GLBFX.US GL Beyond Income Fund 20200318 0 1.1 1.1 1.1 1.1 0 0.9608
GLBS.US Globus Maritime Limited 20200318 0 0.5052 0.5495 0.45 0.45 587204 45 down down correct
GLBZ.US Glen Burnie Bancorp 20200318 0 9.61 9.663 9.6 9.663 4241 9.1194 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20200318 0 7.56 7.9 7.01 7.04 629879 7.04 down down correct
GLG.US TD Holdings Inc 20200318 0 1.51 1.55 1.465 1.55 25325 1.55 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20200318 0 3.38 3.51 3.14 3.3 92999 3.3 down down correct
GLNG.US Golar LNG Limited 20200318 0 6.92 7.445 6.64 7.27 2048048 7.27 up down incorrect
GLPG.US Galapagos NV 20200318 0 145.16 154.22 142.59 149.24 333570 149.24 up up correct
GLPI.US Gaming and Leisure Properties Inc 20200318 0 18.04 18.22 13.61 15.14 6524529 13.9117 down down correct
GLRE.US Greenlight Capital Re Ltd 20200318 0 6.12 6.12 5 5.35 440868 5.35 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20200318 0 25.28 25.28 25.28 25.28 0 22.7581
GLYC.US GlycoMimetics Inc 20200318 0 2.1 2.17 1.82 1.83 258977 1.83 down down correct
GMBL.US Esports Entertainment Group Inc 20200318 0 3.75 3.75 3.7 3.7 477 3.7 down up incorrect
GMDA.US Gamida Cell Ltd 20200318 0 3.2 3.33 2.9549 3.19 18884 3.19 down down correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20200318 0 25.03 25.03 25.03 25.03 0 22.5333
GNCA.US Genocea Biosciences Inc 20200318 0 1.51 1.56 1.1 1.26 366933 1.26 down down correct
GNFT.US Genfit SA 20200318 0 13.55 13.65 11.41 13.5 39804 13.5 down down correct
GNLN.US Greenlane Holdings Inc 20200318 0 1.12 1.3 1.0184 1.27 195368 1.27 up down incorrect
GNPX.US Genprex Inc 20200318 0 2.79 3.17 2.2 2.67 4601454 2.67 down down correct
GNSS.US Genasys Inc 20200318 0 2.08 2.31 2.01 2.1 132439 2.1 up up correct
GNTX.US Gentex Corporation 20200318 0 21.91 22.95 21.29 22.1 2721317 21.4847 up up correct
GNTY.US Guaranty Bancshares Inc 20200318 0 26.1 26.15 23 23.01 40613 19.773 down up incorrect
GNUS.US Genius Brands International Inc 20200318 0 0.2 0.25 0.2 0.222 208078 0.222 up down incorrect
GO.US Grocery Outlet Holding Corp 20200318 0 32.9 36.56 31.85 33.38 1241160 33.38 up up correct
GOEV.US Canoo Inc 20200318 0 9.95 10.19 9.21 9.75 611300 9.75 down down correct
GOEVW.US Canoo Holdings Ltd 20200318 0 0.513 0.513 0.4399 0.4399 10480 0.4399 down down correct
GOGL.US Golden Ocean Group Limited 20200318 0 2.94 3.18 2.87 2.99 363086 2.5507 up up correct
GOGO.US Gogo Inc 20200318 0 2 2.42 1.915 2.09 2259511 2.09 up up correct
GOOD.US Gladstone Commercial Corporation 20200318 0 11.45 11.84 7.75 7.81 610099 6.7095 down down correct
GOODN.US Gladstone Commercial Corporation 20200318 0 17.6 18.25 10.643 11.87 24700 10.4546 down down correct
GOOG.US Alphabet Inc 20200318 0 1056.51 1106.5 1037.28 1096.8 4233435 1096.8 up up correct
GOOGL.US Alphabet Inc 20200318 0 1059.94 1104.99 1037 1091.19 4652238 1091.19 up down incorrect
GOSS.US Gossamer Bio Inc 20200318 0 9.05 9.16 7.52 8 485377 8 down down correct
GOVX.US GeoVax Labs Inc 20200318 0 0.285 0.345 0.266 0.325 72758 6.5 up down incorrect
GP.US GreenPower Motor Company Inc 20200318 0 0.15 0.15 0.14 0.14 66046 0.98 down down correct
GPP.US Green Plains Partners LP 20200318 0 6.35 6.55 3.47 3.58 206039 3.1996 down down correct
GPRE.US Green Plains Inc 20200318 0 4.49 5.01 3.8 4 980226 4 down down correct
GPRO.US GoPro Inc 20200318 0 2.34 2.34 2.01 2.11 5577856 2.11 down down correct
GRBK.US Green Brick Partners Inc 20200318 0 6.59 6.59 5.75 6.14 178385 6.14 down down correct
GREE.US Greenidge Generation Holdings Inc 20200318 0 8.3478 9.1304 8.3478 8.9565 16158 8.9565 up up correct
GRFS.US Grifols S.A 20200318 0 16.4 17.23 15.8 16.8 2292745 16.1649 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20200318 0 25.73 25.73 25.73 25.73 0 23.1633
GRIL.US Muscle Maker Inc 20200318 0 3.58 5.09 3.2 3.6 3178846 3.6 up up correct
GRIN.US Grindrod Shipping Holdings Ltd 20200318 0 2.64 2.74 2.4856 2.55 28341 2.4242 down up incorrect
GRMN.US Garmin Ltd 20200318 0 70.39 71.96 65.62 71.71 1270556 69.1546 up up correct
GRNQ.US Greenpro Capital Corp 20200318 0 0.4 0.4232 0.35 0.4232 17278 0.4232 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20200318 0 0.065 0.065 0.055 0.055 59800 1.76 down down correct
GROW.US U.S. Global Investors Inc 20200318 0 0.99 1.025 0.86 0.86 93133 0.843 down down correct
GRPN.US Groupon Inc 20200318 0 0.6307 0.64 0.4802 0.4874 918755 9.748 down up incorrect
GRTS.US Gritstone bio Inc 20200318 0 5.79 6.16 5.44 5.47 177332 5.47 down down correct
GRTX.US Galera Therapeutics Inc 20200318 0 6.9 6.9 5.58 5.89 17137 5.89 down up incorrect
GRVY.US Gravity Co. Ltd 20200318 0 25.5 25.5 22 23.67 50347 23.67 down down correct
GRWG.US GrowGeneration Corp 20200318 0 3 3.05 2.75 2.87 671624 2.87 down down correct
GSBC.US Great Southern Bancorp Inc 20200318 0 37.74 39.56 35.02 35.64 77529 33.5934 down down correct
GSHD.US Goosehead Insurance Inc 20200318 0 45.22 45.42 40.97 42.9 200421 41.8654 down down correct
GSIT.US GSI Technology Inc 20200318 0 5.13 5.36 4.81 4.91 60420 4.91 down down correct
GSKY.US GreenSky Inc 20200318 0 4.62 4.74 3.61 4.3 1393197 4.3 down down correct
GSM.US Ferroglobe PLC 20200318 0 0.423 0.59 0.3785 0.3933 302358 0.3933 down down correct
GSMG.US Glory Star New Media Group Holdings Limited 20200318 0 2.77 3.2 2.5 3.2 85024 3.2 up down incorrect
GSMGW.US Glory Star New Media Group Holdings Limited 20200318 0 0.0399 0.0399 0.0399 0.0399 100 0.0399
GT.US The Goodyear Tire & Rubber Company 20200318 0 5.33 5.56 4.35 4.57 12225920 4.57 down down correct
GTBP.US GT Biopharma Inc 20200318 0 0.15 0.19 0.135 0.1725 15079 2.9325 up down incorrect
GTEC.US Greenland Technologies Holding Corporation 20200318 0 1.65 1.6537 1.5 1.5072 17655 1.5072 down up incorrect
GTHX.US G1 Therapeutics Inc 20200318 0 9.9 10.98 9.17 9.89 379422 9.89 down up incorrect
GTIM.US Good Times Restaurants Inc 20200318 0 0.76 1.2945 0.7268 0.91 813447 0.91 up up correct
GTX.US Garrett Motion Inc 20200318 0 3.45 3.5 2.5 3.11 1500600 3.11 down down correct
GTYH.US GTY Technology Holdings Inc 20200318 0 4.35 5.47 4.23 4.39 225202 4.39 up up correct
GURE.US Gulf Resources Inc 20200318 0 3.07 3.09 2.78 2.95 16199 2.95 down down correct
GVP.US GSE Systems Inc 20200318 0 0.88 1.045 0.88 0.9 41941 0.9 up up correct
GWGH.US GWG Holdings Inc 20200318 0 9.08 9.665 8.4 9.47 22185 9.47 up up correct
GWRS.US Global Water Resources Inc 20200318 0 10.15 10.25 8.51 9.37 58993 9.0424 down down correct
HA.US Hawaiian Holdings Inc 20200318 0 11.06 11.4678 7.55 8.96 2026197 8.96 down down correct
HAFC.US Hanmi Financial Corporation 20200318 0 11.87 11.87 8.25 8.28 376624 7.8217 down down correct
HAIN.US The Hain Celestial Group Inc 20200318 0 25.64 26.76 23.165 24.48 2377309 24.48 down down correct
HALL.US Hallmark Financial Services Inc 20200318 0 3.71 4.85 2.8 3.12 194180 3.12 down down correct
HALO.US Halozyme Therapeutics Inc 20200318 0 14.43 15.33 12.71 13.9 2701763 13.9 down up incorrect
HAPP.US Happiness Biotech Group Limited 20200318 0 3.77 3.87 3.42 3.44 144600 3.4186 down down correct
HARP.US Harpoon Therapeutics Inc 20200318 0 11.81 12.745 11.12 12.08 59349 12.08 up up correct
HAS.US Hasbro Inc 20200318 0 44.43 48.36 41.33 46.82 2507099 44.3212 up up correct
HAYN.US Haynes International Inc 20200318 0 19.14 19.31 17.85 18.17 91048 17.1949 down down correct
HBAN.US Huntington Bancshares Incorporated 20200318 0 7.82 7.99 7.35 7.72 16587910 7.1126 down down correct
HBCP.US Home Bancorp Inc 20200318 0 23.43 25.22 21.01 21.01 56394 19.9392 down up incorrect
HBIO.US Harvard Bioscience Inc 20200318 0 1.69 1.75 1.39 1.5 181950 1.5 down down correct
HBMD.US Howard Bancorp Inc 20200318 0 10.99 11.54 10.26 10.51 61481 10.51 down down correct
HBNC.US Horizon Bancorp Inc 20200318 0 9.66 10.0599 8.79 8.86 161330 8.2913 down down correct
HBP.US Huttig Building Products Inc 20200318 0 0.79 0.88 0.68 0.68 22886 0.68 down down correct
HBT.US HBT Financial Inc 20200318 0 12.12 12.715 11.38 11.58 41500 10.78 down down correct
HCAT.US Health Catalyst Inc 20200318 0 18.65 20.29 17.5016 19.9 416385 19.9 up up correct
HCCC.US Healthcare Capital Corp 20200318 0 0.2 0.25 0.161 0.161 35200 0.161 down down correct
HCCI.US Heritage 20200318 0 14.7 15.71 11.295 12.47 77819 12.47 down down correct
HCKT.US The Hackett Group Inc 20200318 0 9.94 10.57 9.54 9.68 433094 9.2589 down down correct
HCM.US HUTCHMED (China) Limited 20200318 0 17.12 17.24 14.74 15.19 333302 15.19 down down correct
HCSG.US Healthcare Services Group Inc 20200318 0 18.14 21.38 18.14 20.79 1348228 19.5743 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20200318 0 0.0001 0.0001 0.0001 0.0001 200000 0.0001
HDSN.US Hudson Technologies Inc 20200318 0 0.63 0.69 0.6001 0.6444 172355 0.6444 up up correct
HEAR.US Turtle Beach Corporation 20200318 0 4.57 4.73 4.06 4.25 362589 4.25 down down correct
HEES.US H&E Equipment Services Inc 20200318 0 11.53 12.02 9.2001 9.55 789389 8.9117 down down correct
HELE.US Helen of Troy Limited 20200318 0 109.09 111.15 104.015 108.54 268617 108.54 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20200318 0 1.2 1.231 1 1.15 322813 1.15 down down correct
HEXO.US HEXO Corp. Common Shares 20200318 0 0.4501 0.452 0.3455 0.3636 5000906 1.4544 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20200318 0 23.01 25 23.01 25 3466 11.9941 up up correct
HFFG.US HF Foods Group Inc 20200318 0 9.09 9.83 8.42 8.68 88108 8.68 down up incorrect
HFWA.US Heritage Financial Corporation 20200318 0 21.14 23 20.31 21.43 301902 20.1136 up up correct
HGBL.US Heritage Global Inc 20200318 0 0.77 0.8 0.6201 0.65 42382 0.65 down down correct
HGEN.US Humanigen Inc 20200318 0 0.52 0.6 0.45 0.45 2357 2.25 down up incorrect
HGSH.US China HGS Real Estate Inc 20200318 0 0.3 0.315 0.29 0.292 6049 0.584 down down correct
HHR.US HeadHunter Group PLC 20200318 0 14.27 15 12.25 12.86 72200 12.2377 down down correct
HIBB.US Hibbett Inc 20200318 0 11.32 11.73 7.33 8.58 957674 8.5027 down down correct
HIFS.US Hingham Institution for Savings 20200318 0 153 153.47 148 153.47 12865 150.6637 up up correct
HIHO.US Highway Holdings Limited 20200318 0 1.86 2.05 1.85 2.05 1768 1.8113 up up correct
HIMX.US Himax Technologies Inc 20200318 0 2.21 2.38 1.89 1.96 2812900 1.9246 down up incorrect
HITI.US High Tide Inc. Common Shares 20200318 0 0.115 0.115 0.095 0.1 288800 0.1 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20200318 0 0.11 0.1251 0.105 0.113 2122851 0.113 up up correct
HJLI.US Hancock Jaffe Laboratories Inc 20200318 0 0.45 0.4904 0.3468 0.3502 171351 8.755 down down correct
HLG.US Hailiang Education Group Inc 20200318 0 31.85 40 31.85 32.11 2451 32.11 up down incorrect
HLIT.US Harmonic Inc 20200318 0 5.09 5.44 4.74 4.97 719338 4.97 down up incorrect
HLNE.US Hamilton Lane Incorporated 20200318 0 48.67 50.08 36.27 41.21 494190 40.0254 down down correct
HMHC.US Houghton Mifflin Harcourt Company 20200318 0 2.64 2.87 1.68 1.73 594301 1.73 down down correct
HMNF.US HMN Financial Inc 20200318 0 18.01 18.19 17 18 7974 18 down down correct
HMST.US HomeStreet Inc 20200318 0 24.5 26.78 23.99 24.31 295903 23.3728 down up incorrect
HMTV.US Hemisphere Media Group Inc 20200318 0 9.53 9.53 8.36 8.44 56829 8.44 down down correct
HNNA.US Hennessy Advisors Inc 20200318 0 7.2 7.44 6.35 6.58 22964 5.9289 down down correct
HNRG.US Hallador Energy Company 20200318 0 1.01 1.01 0.9 0.92 136661 0.92 down down correct
HOFT.US Hooker Furniture Corporation 20200318 0 13.92 14.7299 13.1665 13.68 110968 13.0871 down down correct
HOLI.US Hollysys Automation Technologies Ltd 20200318 0 11 11.14 10.16 10.62 244777 10.4458 down down correct
HOLX.US Hologic Inc 20200318 0 33.2 33.99 26.49 29.62 6493894 29.62 down up incorrect
HON.US Honeywell International Inc 20200318 0 121.92 124.13 101.1 119.61 7633945 115.5489 down down correct
HONE.US HarborOne Bancorp Inc 20200318 0 7.65 7.75 7.1 7.15 498750 7.0044 down down correct
HOOK.US HOOKIPA Pharma Inc 20200318 0 7.44 10.2 7.3683 8.11 109581 8.11 up up correct
HOPE.US Hope Bancorp Inc 20200318 0 8.4 8.78 7.68 8.3 1486870 7.5734 down up incorrect
HOTH.US Hoth Therapeutics Inc 20200318 0 2.8 2.82 2.8 2.8 8675 2.8
HPK.US HighPeak Energy Inc 20200318 0 10.4 10.4 10.18 10.4 1400 10.2847
HQI.US HireQuest Inc 20200318 0 6.2 6.5 5.88 6.25 9800 6.0929 up up correct
HQY.US HealthEquity Inc 20200318 0 39.08 42.185 34.4 40.54 1520542 40.54 up up correct
HROW.US Harrow Health Inc 20200318 0 3.63 3.85 3.42 3.57 237933 3.57 down down correct
HRTX.US Heron Therapeutics Inc 20200318 0 9.77 11.16 9.66 11.08 1916491 11.08 up up correct
HRZN.US Horizon Technology Finance Corporation 20200318 0 7.43 7.5 4.51 5.25 621315 4.5064 down down correct
HSDT.US Helius Medical Technologies Inc 20200318 0 0.375 0.4 0.26 0.3 843880 10.5 down down correct
HSIC.US Henry Schein Inc 20200318 0 52.14 52.82 42.27 50.74 2988801 50.74 down down correct
HSII.US Heidrick & Struggles International Inc 20200318 0 21.66 22.47 21.0345 22.05 283511 21.2932 up up correct
HSKA.US Heska Corporation 20200318 0 65.18 65.2 52.76 52.76 62148 52.76 down down correct
HSON.US Hudson Global Inc 20200318 0 7.62 7.8939 6.06 7.75 3699 7.75 up down incorrect
HSQBX.US HSQBX 20200318 0 23.73 23.73 23.73 23.73 0 23.0908
HSQIX.US Henderson International Select Equity I 20200318 0 23.73 23.73 23.73 23.73 0 22.8757
HST.US Host Hotels & Resorts Inc 20200318 0 9.31 10.28 8.26 9.31 23942680 9.1449
HSTM.US HealthStream Inc 20200318 0 21.23 23.09 20.13 20.47 277604 20.47 down down correct
HSTO.US Histogen Inc 20200318 0 0.29 0.293 0.2433 0.2502 34991 2.502 down down correct
HTBI.US HomeTrust Bancshares Inc 20200318 0 16.29 17.1 12.49 12.5 181463 12.174 down down correct
HTBK.US Heritage Commerce Corp 20200318 0 6.9 6.91 6.37 6.45 328462 5.8336 down down correct
HTBX.US Heat Biologics Inc 20200318 0 0.64 0.6499 0.532 0.5646 1368759 3.9522 down down correct
HTGM.US HTG Molecular Diagnostics Inc 20200318 0 0.385 0.3998 0.352 0.36 35007 5.4 down up incorrect
HTHT.US Huazhu Group Limited 20200318 0 26.6 28.38 26.02 26.61 6068080 26.61 up down incorrect
HTIA.US Healthcare Trust Inc 20200318 0 21.01 21.01 10.5 11.79 9200 10.3341 down down correct
HTLD.US Heartland Express Inc 20200318 0 17.25 18.67 16.48 16.87 664017 16.2458 down down correct
HTLF.US Heartland Financial USA Inc 20200318 0 30.14 31.85 28.65 31.85 219678 30.6525 up up correct
HTOO.US Fusion Fuel Green PLC 20200318 0 10.2 10.2 10.2 10.2 100 10.2
HUBG.US Hub Group Inc 20200318 0 39.29 42.86 37.765 41.87 498883 41.87 up up correct
HUGE.US FSD Pharma Inc 20200318 0 2.92 2.92 2.3901 2.66 6563 2.66 down up incorrect
HUIZ.US Huize Holding Limited 20200318 0 7.99 8.25 7.43 8.25 30343 8.25 up up correct
HURC.US Hurco Companies Inc 20200318 0 21.88 22 20.72 21 48288 20.3527 down down correct
HURN.US Huron Consulting Group Inc 20200318 0 44.14 44.32 38.19 38.75 157632 38.75 down down correct
HUSN.US Hudson Capital Inc 20200318 0 0.4265 0.4265 0.35 0.3858 16990 1.9288 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20200318 0 0.3892 0.4102 0.3892 0.4055 61616 0.4055 up up correct
HVBC.US HV Bancorp Inc 20200318 0 10.81 11 10.5 10.8 5062 10.8 down down correct
HWBK.US Hawthorn Bancshares Inc 20200318 0 16.8824 16.9933 14.4601 14.4601 9685 13.8251 down down correct
HWC.US Hancock Whitney Corporation 20200318 0 18.64 19.07 15.2 16.35 1596873 15.4265 down down correct
HWKN.US Hawkins Inc 20200318 0 29.41 29.63 27.45 28.11 41063 13.6596 down up incorrect
HX.US Xiaobai Maimai Inc 20200318 0 0.3 0.3359 0.265 0.335 12680 1.005 up up correct
HYAC.US Haymaker Acquisition Corp. III 20200318 0 9.09 9.665 9.09 9.36 2908421 9.36 up up correct
HYACW.US Haymaker Acquisition Corp. III 20200318 0 1.04 1.45 1.04 1.45 1100 1.45 up up correct
HYMC.US Hycroft Mining Holding Corporation 20200318 0 9.97 10.39 9.93 9.97 45096 9.97
HYRE.US HyreCar Inc 20200318 0 1.77 1.84 1.601 1.67 119575 1.67 down down correct
HZNP.US Horizon Therapeutics Public Limited Company 20200318 0 25.86 26.87 23.81 25.46 2503156 25.46 down down correct
IART.US Integra LifeSciences Holdings Corporation 20200318 0 37.29 38.42 34.21 36.88 648425 36.88 down down correct
IBCP.US Independent Bank Corporation 20200318 0 14.04 14.37 9.63 9.63 163764 8.8986 down up incorrect
IBKR.US Interactive Brokers Group Inc 20200318 0 39.36 42.685 37.14 38.24 1576558 37.7917 down down correct
IBOC.US International Bancshares Corporation 20200318 0 26.34 27.29 18.72 19.01 728018 17.7454 down down correct
IBTX.US Independent Bank Group Inc 20200318 0 26.99 28.15 22.215 24.19 822454 23.2709 down up incorrect
ICAD.US iCAD Inc 20200318 0 7.0401 7.23 5.91 6.94 529584 6.94 down down correct
ICBK.US County Bancorp Inc 20200318 0 15.11 16.475 15 15.4 63980 15.0171 up up correct
ICCC.US ImmuCell Corporation 20200318 0 4.04 4.07 3.75 4.07 21919 4.07 up up correct
ICFI.US ICF International Inc 20200318 0 52.63 55.6 48.84 51.08 175132 50.361 down down correct
ICHR.US Ichor Holdings Ltd 20200318 0 18.72 19.21 14.36 14.9 485447 14.9 down down correct
ICLK.US iClick Interactive Asia Group Limited 20200318 0 4.68 4.75 4.53 4.65 204806 4.65 down down correct
ICLR.US ICON Public Limited Company 20200318 0 124.87 131.53 104.275 126.94 878138 126.94 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20200318 0 2.44 2.61 1.38 1.49 110473 1.3431 down down correct
ICPT.US Intercept Pharmaceuticals Inc 20200318 0 52.47 57.36 47.57 48.35 1007441 48.35 down up incorrect
ICUI.US ICU Medical Inc 20200318 0 175.78 183.94 167.592 183.61 244555 183.61 up up correct
IDCC.US InterDigital Inc 20200318 0 39.15 40.79 32.78 33.65 349777 32.3314 down down correct
IDEX.US Ideanomics Inc 20200318 0 0.355 0.38 0.28 0.32 918054 0.32 down down correct
IDN.US Intellicheck Inc 20200318 0 4.04 4.25 3.14 3.43 203346 3.43 down down correct
IDRA.US Idera Pharmaceuticals Inc 20200318 0 1.2 1.2 1.05 1.13 69143 1.13 down down correct
IDXX.US IDEXX Laboratories Inc 20200318 0 204.34 213.29 199.18 205.13 1569273 205.13 up down incorrect
IDYA.US IDEAYA Biosciences Inc 20200318 0 4 4.44 3.12 3.14 165806 3.14 down down correct
IEA.US Infrastructure and Energy Alternatives Inc 20200318 0 1.99 2.1 1.86 1.94 23079 1.94 down down correct
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20200318 0 0.0287 0.0287 0.0287 0.0287 265 0.0287
IEP.US Icahn Enterprises L.P 20200318 0 50 52.805 45.2 46.97 447977 34.7927 down down correct
IESC.US IES Holdings Inc 20200318 0 16.11 16.3965 13.7297 14.01 108442 14.01 down down correct
IFMK.US iFresh Inc 20200318 0 1.15 1.49 1.12 1.43 6993018 1.43 up up correct
IFRX.US InflaRx N.V 20200318 0 2.65 2.88 2.52 2.65 616745 2.65
IGIC.US International General Insurance Holdings Ltd 20200318 0 8.32 8.32 8.32 8.32 0 7.895
IGMS.US IGM Biosciences Inc 20200318 0 35 36 32.0006 34.11 152093 34.11 down down correct
IHRT.US iHeartMedia Inc 20200318 0 7.12 7.45 5.865 6.38 792281 6.38 down down correct
III.US Information Services Group Inc 20200318 0 2.17 2.28 1.95 2.08 80349 2.0528 down down correct
IIIV.US i3 Verticals Inc 20200318 0 19.48 20.425 14.04 14.05 285826 14.05 down down correct
IIN.US IntriCon Corporation 20200318 0 12.32 12.32 10.78 10.91 61681 10.91 down down correct
IIVI.US II 20200318 0 24.55 26.07 22.27 24.3 2577424 24.3 down down correct
IKNX.US IKONICS Corporation 20200318 0 2.9 3.3305 2.825 3.33 5445 3.33 up down incorrect
ILMN.US Illumina Inc 20200318 0 214.42 224.99 196.78 209.2 1885672 209.2 down down correct
ILPT.US Industrial Logistics Properties Trust 20200318 0 15.06 16.26 13.93 14.48 462929 13.2384 down up incorrect
IMAB.US I 20200318 0 11.26 12.09 11.19 11.2 13870 11.2 down down correct
IMAC.US IMAC Holdings Inc 20200318 0 0.5 0.539 0.45 0.4697 106485 0.4697 down down correct
IMACW.US IMAC Holdings Inc 20200318 0 0.0999 0.0999 0.0815 0.0815 330 0.0815 down down correct
IMBI.US iMedia Brands Inc 20200318 0 1.82 1.82 1.38 1.57 27189 1.57 down down correct
IMGN.US ImmunoGen Inc 20200318 0 2.21 2.6 2 2.12 2396442 2.12 down down correct
IMKTA.US Ingles Markets Incorporated 20200318 0 40.5 45 36.44 37.51 177610 36.6047 down down correct
IMMP.US Immutep Limited 20200318 0 1.85 1.9 1.7 1.82 149404 1.82 down down correct
IMMR.US Immersion Corporation 20200318 0 4.92 5.06 4.81 4.9 369517 4.9 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20200318 0 15.97 16.15 15 15.75 40642 14.3575 down down correct
IMRA.US IMARA Inc 20200318 0 15.6316 17.25 15.5014 16 70679 16 up up correct
IMRN.US Immuron Limited 20200318 0 1.81 1.95 1.8 1.95 8117 1.95 up up correct
IMRNW.US Immuron Ltd 20200318 0 0.41 0.41 0.41 0.41 150 0.41
IMTE.US Integrated Media Technology Limited 20200318 0 3.56 3.56 2.93 3.1 1870 3.1 down down correct
IMUX.US Immunic Inc 20200318 0 5.69 5.69 4.75 4.92 24964 4.92 down down correct
IMV.US IMV Inc 20200318 0 3.25 3.6 2 2.3 3380374 2.3 down down correct
IMVT.US Immunovant Inc 20200318 0 9.05 11 8.34 8.36 315875 8.36 down down correct
IMXI.US International Money Express Inc 20200318 0 7.83 7.83 6.62 7.16 310126 7.16 down down correct
INBK.US First Internet Bancorp 20200318 0 15.24 15.24 12.13 12.36 59205 12.1249 down down correct
INBKZ.US INBKZ 20200318 0 17.5 17.5 17.5 17.5 200 15.7659
INCY.US Incyte Corporation 20200318 0 67.9 72.87 63.35 66.9 2668124 66.9 down down correct
INDB.US Independent Bank Corp 20200318 0 56.72 63.19 56.37 61 400279 57.8 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20200318 0 9.5 9.5 9.25 9.25 456500 9.25 down down correct
INDP.US Indaptus Therapeutics Inc 20200318 0 16 16 10.56 13.52 34350 13.52 down up incorrect
INDT.US INDUS Realty Trust Inc 20200318 0 33 33 31.55 31.55 1800 30.5486 down down correct
INFI.US Infinity Pharmaceuticals Inc 20200318 0 0.7441 0.95 0.7 0.705 493669 0.705 down down correct
INFN.US Infinera Corporation 20200318 0 4.23 4.68 4.095 4.37 5681581 4.37 up up correct
INGN.US Inogen Inc 20200318 0 36.6 37.42 31.21 32.63 497743 32.63 down up incorrect
INMB.US INmune Bio Inc 20200318 0 2.75 2.85 2.2 2.21 29776 2.21 down down correct
INMD.US InMode Ltd 20200318 0 13.98 15.9 13.14 15.72 3273084 7.86 up up correct
INO.US Inovio Pharmaceuticals Inc 20200318 0 6.92 7.62 6.6 7.44 18324391 7.44 up up correct
INOD.US Innodata Inc 20200318 0 1 1.0027 0.8118 0.85 21435 0.85 down up incorrect
INOV.US Inovalon Holdings Inc 20200318 0 14.83 15.36 13.525 13.9 528857 13.9 down down correct
INPX.US Inpixon 20200318 0 1.23 1.3722 1.06 1.12 247864 1.12 down down correct
INSE.US Inspired Entertainment Inc 20200318 0 3.99 3.99 3.22 3.22 12236 3.22 down down correct
INSG.US Inseego Corp 20200318 0 5.3 5.87 5.06 5.3 4020951 5.3
INSM.US Insmed Incorporated 20200318 0 14.41 15.13 12.7 14.39 1525561 14.39 down down correct
INTC.US Intel Corporation 20200318 0 46.71 50.05 45.2 47.61 49309879 45.5054 up up correct
INTG.US The InterGroup Corporation 20200318 0 26.62 26.62 23.85 26.47 3094 26.47 down down correct
INTU.US Intuit Inc 20200318 0 226.04 232.27 215.07 225.07 2103296 222.977 down down correct
INTZ.US Intrusion Inc 20200318 0 3.28 3.28 2.4899 2.9 13111 2.9 down down correct
INVA.US Innoviva Inc 20200318 0 9.5 9.62 7.58 8.11 991237 8.11 down down correct
INVE.US Identiv Inc 20200318 0 2.41 2.54 2.24 2.25 83308 2.25 down down correct
INVO.US INVO Bioscience Inc 20200318 0 0.21 0.22 0.18 0.22 2159 7.04 up up correct
IONM.US Assure Holdings Corp. Common Stock 20200318 0 0.75 0.75 0.75 0.75 0 0.75
IONS.US Ionis Pharmaceuticals Inc 20200318 0 41.73 45.56 41.2 43.46 1197925 43.46 up up correct
IOSP.US Innospec Inc 20200318 0 69.25 72.11 60.82 64.01 175442 62.3372 down down correct
IOVA.US Iovance Biotherapeutics Inc 20200318 0 18.82 22.41 18.7027 22.16 2813017 22.16 up down incorrect
IPA.US ImmunoPrecise Antibodies Ltd 20200318 0 0.5 0.515 0.417 0.417 93063 0.417 down down correct
IPAR.US Inter Parfums Inc 20200318 0 42.41 45.37 41.36 45.01 149213 44.1284 up down incorrect
IPGP.US IPG Photonics Corporation 20200318 0 114.46 122.85 110.19 118.66 933906 118.66 up up correct
IPHA.US Innate Pharma S.A 20200318 0 4.04 4.6 3.68 4.6 7910 4.6 up up correct
IPLDP.US Interstate Power and Light Company 20200318 0 23.32 23.5 20.1 20.41 35600 18.7104 down down correct
IPWR.US Ideal Power Inc 20200318 0 1.64 1.64 1.56 1.56 11990 1.56 down down correct
IQ.US iQIYI Inc 20200318 0 16.5 17.79 15.82 17.02 6987241 17.02 up up correct
IRBT.US iRobot Corporation 20200318 0 34.86 37.1 32.82 33.91 1694679 33.91 down up incorrect
IRCP.US IRSA Propiedades Comerciales S.A 20200318 0 8.8 8.8 7.5 7.5 11383 5.5016 down up incorrect
IRDM.US Iridium Communications Inc 20200318 0 20.63 21.95 17.75 17.91 1764978 17.91 down up incorrect
IREN.US Iris Energy Limited Ordinary Shares 20200318 0 75 75 70.2 73.2 5602 73.2 down up incorrect
IRIX.US IRIDEX Corporation 20200318 0 1.73 1.73 1.5 1.5 7963 1.5 down down correct
IRMD.US IRadimed Corporation 20200318 0 18.01 18.15 16.814 17.4 33725 17.4 down down correct
IROQ.US IF Bancorp Inc 20200318 0 17.0002 17.0852 16.45 16.45 3302 15.9017 down down correct
IRTC.US iRhythm Technologies Inc 20200318 0 64.06 65.95 56.54 57.79 576141 57.79 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20200318 0 9.17 9.56 7.99 8.58 2113489 8.58 down down correct
ISBC.US Investors Bancorp Inc 20200318 0 7.59 7.72 6.45 7.09 4495211 6.5211 down down correct
ISEE.US IVERIC bio Inc 20200318 0 3.54 3.66 2.64 2.83 597462 2.83 down down correct
ISIG.US Insignia Systems Inc 20200318 0 0.6301 0.6428 0.62 0.625 12430 4.375 down down correct
ISRG.US Intuitive Surgical Inc 20200318 0 399.5 408.36 368.06 406.7 2207383 135.5667 up up correct
ISSC.US Innovative Solutions and Support Inc 20200318 0 3.0354 3.2888 2.51 2.68 39915 2.3046 down down correct
ISTR.US Investar Holding Corporation 20200318 0 12.08 13.05 10.9 11.94 42419 11.6057 down down correct
ISUN.US iSun Inc 20200318 0 2.03 2.04 2 2 4079 2 down down correct
ITCI.US Intra 20200318 0 12.67 13.53 10.935 12.31 935814 12.31 down down correct
ITI.US Iteris Inc 20200318 0 2.66 2.89 2.27 2.52 263527 2.52 down down correct
ITIC.US Investors Title Company 20200318 0 125.46 125.46 111 115.19 9476 95.6817 down down correct
ITMR.US Itamar Medical Ltd 20200318 0 8.7 8.78 7.82 7.95 30179 7.95 down up incorrect
ITRI.US Itron Inc 20200318 0 51.35 53.685 41.58 42.45 435025 42.45 down down correct
ITRM.US Iterum Therapeutics plc 20200318 0 1.69 1.69 1.401 1.67 42467 1.67 down down correct
ITRN.US Ituran Location and Control Ltd 20200318 0 12 12.34 11.01 11.58 177702 10.9732 down up incorrect
IVAC.US Intevac Inc 20200318 0 3.84 3.88 3.37 3.39 98907 3.39 down down correct
IZEA.US IZEA Worldwide Inc 20200318 0 0.151 0.151 0.13 0.1337 307050 0.1337 down up incorrect
JACK.US Jack in the Box Inc 20200318 0 21.7 22.5018 16.81 18.59 1810134 18.1055 down down correct
JAGX.US Jaguar Health Inc 20200318 0 0.4146 0.4353 0.3507 0.38 190351 1.14 down down correct
JAKK.US JAKKS Pacific Inc 20200318 0 0.364 0.364 0.3 0.3212 4726 3.212 down down correct
JAN.US JanOne Inc 20200318 0 2.52 2.52 2.05 2.05 10014 2.05 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20200318 0 101.35 106.68 98.57 105.89 797631 105.89 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20200318 0 81.6 85.16 78.79 84.67 1117673 83.4947 up up correct
JBLU.US JetBlue Airways Corporation 20200318 0 8.82 8.98 7.01 7.66 18738730 7.66 down up incorrect
JBSS.US John B. Sanfilippo & Son Inc 20200318 0 72.21 74.15 67.465 71.86 102598 66.0078 down down correct
JCS.US Communications Systems Inc 20200318 0 4.41 4.42 3.5001 3.98 44144 2.3244 down down correct
JCTCF.US Jewett 20200318 0 5.29 5.29 5.29 5.29 314 5.29
JD.US JD.com Inc 20200318 0 36 38.35 35.55 37.7 23689490 37.7 up up correct
JFIN.US Jiayin Group Inc 20200318 0 2.98 3.05 2.17 2.17 19336 2.17 down down correct
JFU.US 9F Inc 20200318 0 9.26 9.53 9.26 9.5 2190 9.5 up down incorrect
JG.US Aurora Mobile Limited 20200318 0 2.56 2.7 1.5 1.5 12957 1.5 down down correct
JJSF.US J & J Snack Foods Corp 20200318 0 116.74 125.375 112.52 115.45 240722 112.2342 down down correct
JKHY.US Jack Henry & Associates Inc 20200318 0 145.06 159.6 144.07 158.63 839246 155.5505 up up correct
JMPNZ.US JMPNZ 20200318 0 17.02 17.02 12.5 12.5 29000 11.1779 down down correct
JNCE.US Jounce Therapeutics Inc 20200318 0 3.28 3.64 3.03 3.32 222595 3.32 up down incorrect
JOBS.US 51job Inc 20200318 0 60.05 69.295 59.8 66.97 422195 66.97 up up correct
JOUT.US Johnson Outdoors Inc 20200318 0 55.12 56.21 50.04 55.04 50132 54.2317 down down correct
JRJC.US China Finance Online Co. Limited 20200318 0 4.59 4.59 4.15 4.2 10139 4.2 down down correct
JRSH.US Jerash Holdings (US) Inc 20200318 0 5.375 5.375 5.25 5.2875 2893 4.9755 down down correct
JRVR.US James River Group Holdings Ltd 20200318 0 33.87 34.34 27.17 27.74 346506 26.2452 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20200318 0 13.76 13.895 7.01 11.62 95737 10.5775 down down correct
JVA.US Coffee Holding Co. Inc 20200318 0 2.16 2.2 1.81 1.86 26387 1.86 down down correct
JYNT.US The Joint Corp 20200318 0 8.81 8.81 7.67 8.14 254218 8.14 down down correct
KALA.US Kala Pharmaceuticals Inc 20200318 0 6.82 7.43 6.3 6.9 2330794 6.9 up up correct
KALU.US Kaiser Aluminum Corporation 20200318 0 66.57 70.3 61.91 64.17 249239 61.1158 down up incorrect
KALV.US KalVista Pharmaceuticals Inc 20200318 0 7.2 7.54 5.605 5.8 225904 5.8 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20200318 0 0.42 0.42 0.42 0.42 0 0.42
KBAL.US Kimball International Inc 20200318 0 10.84 11.07 9 9.25 134186 8.6769 down down correct
KBSF.US KBS Fashion Group Limited 20200318 0 1.28 1.43 1.27 1.31 48669 1.31 up up correct
KDMN.US Kadmon Holdings Inc 20200318 0 2.5 2.79 2.37 2.44 2593500 2.44 down down correct
KDNY.US Chinook Therapeutics Inc 20200318 0 12.65 13.45 9.35 10.05 217835 10.05 down down correct
KDP.US Keurig Dr Pepper Inc 20200318 0 19.31 20.15 18.98 19.91 6961918 19.1886 up up correct
KE.US Kimball Electronics Inc 20200318 0 12.41 14.04 11.45 11.46 124778 11.46 down down correct
KELYA.US Kelly Services Inc 20200318 0 11.61 12.55 11.56 11.83 357496 11.7685 up up correct
KELYB.US Kelly Services Inc 20200318 0 11.16 11.16 11.16 11.16 40 11.1339
KEQU.US Kewaunee Scientific Corporation 20200318 0 7.8407 7.8407 7.26 7.35 19417 7.35 down down correct
KERN.US Akerna Corp 20200318 0 4.5 4.6 3.75 4 76280 4 down down correct
KERNW.US Akerna Corp 20200318 0 0.44 0.45 0.2999 0.3001 21700 0.3001 down down correct
KFFB.US Kentucky First Federal Bancorp 20200318 0 6.26 6.29 4.4 4.4 10742 3.958 down down correct
KFRC.US Kforce Inc 20200318 0 22.13 23.31 20.97 21.9 233325 21.1955 down down correct
KHC.US The Kraft Heinz Company 20200318 0 22.34 24 21.928 23.69 11805714 21.9146 up up correct
KIDS.US OrthoPediatrics Corp 20200318 0 36 36.9 34.325 36.19 251844 36.19 up up correct
KINS.US Kingstone Companies Inc 20200318 0 5.36 5.38 4 4.69 22832 4.4812 down down correct
KIRK.US Kirkland's Inc 20200318 0 0.62 0.6692 0.595 0.65 691485 0.65 up down incorrect
KLAC.US KLA Corporation 20200318 0 132.25 143.13 127.36 132.02 2664900 128.8184 down up incorrect
KLDO.US Kaleido Biosciences Inc 20200318 0 3.95 5.39 3.74 4.48 164482 4.48 up down incorrect
KLIC.US Kulicke and Soffa Industries Inc 20200318 0 19.9 21.52 19.55 20.28 1170562 19.6481 up up correct
KLXE.US KLX Energy Services Holdings Inc 20200318 0 1.15 1.1653 0.9001 1.02 308437 5.1 down up incorrect
KMDA.US Kamada Ltd 20200318 0 4.59 4.73 4.5 4.61 84924 4.61 up up correct
KMPH.US KemPharm Inc 20200318 0 0.2049 0.2049 0.18 0.1852 73108 2.9632 down up incorrect
KNDI.US Kandi Technologies Group Inc 20200318 0 2.53 2.57 2.17 2.33 491328 2.33 down up incorrect
KNSA.US Kiniksa Pharmaceuticals Ltd 20200318 0 11.96 13 10.3 11 258767 11 down down correct
KNSL.US Kinsale Capital Group Inc 20200318 0 89.86 94.975 84.1 93.3 212117 92.9908 up up correct
KOD.US Kodiak Sciences Inc 20200318 0 39.5 41.54 35.4939 38.18 624107 38.18 down up incorrect
KOPN.US Kopin Corporation 20200318 0 0.25 0.2601 0.22 0.23 291221 0.23 down up incorrect
KOR.US Corvus Gold Inc 20200318 0 1.03 1.035 0.8509 0.9157 71743 0.9157 down up incorrect
KOSS.US Koss Corporation 20200318 0 0.9753 0.9753 0.9 0.9 9464 0.9 down down correct
KPLT.US Katapult Holdings Inc 20200318 0 9.55 9.55 9.2 9.2 13700 9.2 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20200318 0 0.9 0.9 0.45 0.63 3200 0.63 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20200318 0 3.62 3.93 3.62 3.72 18500 3.72 up up correct
KPTI.US Karyopharm Therapeutics Inc 20200318 0 16.56 17.37 13.71 16.2 1930441 16.2 down down correct
KRKR.US 36Kr Holdings Inc 20200318 0 4.22 4.6035 4.16 4.16 5078 4.16 down down correct
KRMD.US Repro Med Systems Inc 20200318 0 6.24 6.365 4.57 5.28 476427 5.28 down down correct
KRNT.US Kornit Digital Ltd 20200318 0 26.41 28.21 23.02 26.36 370959 26.36 down down correct
KRNY.US Kearny Financial Corp 20200318 0 9.27 9.48 8.73 8.91 678943 8.4005 down up incorrect
KRTX.US Karuna Therapeutics Inc 20200318 0 58.23 62.15 52.62 60.41 278394 60.41 up up correct
KRUS.US Kura Sushi USA Inc 20200318 0 8.09 8.34 5.13 5.28 207708 5.28 down up incorrect
KRYS.US Krystal Biotech Inc 20200318 0 38.25 41 33.0848 35.02 138415 35.02 down up incorrect
KSPN.US Kaspien Holdings Inc 20200318 0 2.3 3.89 2.3 3.88 80969 3.88 up up correct
KTCC.US Key Tronic Corporation 20200318 0 3.16 3.4236 2.95 3.345 66513 3.345 up down incorrect
KTOS.US Kratos Defense & Security Solutions Inc 20200318 0 10.71 11.5 10.595 11.32 1916991 11.32 up up correct
KTRA.US Kintara Therapeutics Inc 20200318 0 0.43 0.43 0.3845 0.392 96652 0.392 down down correct
KURA.US Kura Oncology Inc 20200318 0 7.25 7.7 6.36 6.45 397562 6.45 down down correct
KVHI.US KVH Industries Inc 20200318 0 8.05 8.05 7.01 7.14 75553 7.14 down up incorrect
KXIN.US Kaixin Auto Holdings 20200318 0 0.6507 0.6507 0.4805 0.4805 16965 0.4805 down down correct
KZIA.US Kazia Therapeutics Limited 20200318 0 3.3 3.3 2.537 2.8 52673 2.8 down down correct
KZR.US Kezar Life Sciences Inc 20200318 0 2.78 2.99 2.18 2.83 140091 2.83 up up correct
LAKE.US Lakeland Industries Inc 20200318 0 17 18.25 16.25 16.79 1039216 16.79 down down correct
LAMR.US Lamar Advertising Company (REIT) 20200318 0 44.83 46.4672 36.16 40.52 1745505 38.2715 down down correct
LANC.US Lancaster Colony Corporation 20200318 0 148.65 157.86 147.7 153.5 172868 148.9109 up down incorrect
LAND.US Gladstone Land Corporation 20200318 0 10.52 10.83 9.78 9.9 221194 9.3563 down down correct
LARAX.US LARAX 20200318 0 8.34 8.34 8.34 8.34 0 7.603
LARK.US Landmark Bancorp Inc 20200318 0 16.5442 16.5624 15.7972 16.0635 8696 14.4406 down down correct
LASR.US nLIGHT Inc 20200318 0 12.31 13.05 11.4 11.57 283296 11.57 down up incorrect
LAUR.US Laureate Education Inc 20200318 0 9.97 9.97 7.63 7.98 2290642 4.4873 down down correct
LAWS.US Lawson Products Inc 20200318 0 28.77 29.65 27.723 28.5 39425 28.5 down up incorrect
LAZR.US Luminar Technologies Inc 20200318 0 9.7 9.7 9.6 9.7 565320 9.7
LAZY.US Lazydays Holdings Inc 20200318 0 2.8 2.8 2.7 2.7 3090 2.7 down down correct
LBAI.US Lakeland Bancorp Inc 20200318 0 10.77 10.77 8.31 8.7 304290 8.1389 down down correct
LBC.US Luther Burbank Corporation 20200318 0 8.55 8.85 7.77 7.79 130884 7.4369 down down correct
LBRDA.US Liberty Broadband Corporation 20200318 0 90.79 93.21 80.14 89.63 700892 89.63 down down correct
LBRDK.US Liberty Broadband Corporation 20200318 0 95.67 97.07 86.2 94.05 1607027 94.05 down down correct
LBTYA.US Liberty Global plc 20200318 0 16.16 17.42 15.58 16.48 2721029 16.48 up up correct
LBTYK.US Liberty Global plc 20200318 0 14.93 16.51 14.78 15.31 5450705 15.31 up up correct
LCA.US Landcadia Holdings IV Inc 20200318 0 9.45 9.5 9 9.34 1088208 9.34 down up incorrect
LCNB.US LCNB Corp 20200318 0 15.19 15.19 13.15 13.15 36139 12.1499 down down correct
LCRDX.US LCRDX 20200318 0 8.35 8.35 8.35 8.35 0 7.3886
LCUT.US Lifetime Brands Inc 20200318 0 5.56 5.99 4.8 4.8 34129 4.6836 down down correct
LE.US Lands' End Inc 20200318 0 6.61 6.93 5.89 6.11 633397 6.11 down down correct
LECO.US Lincoln Electric Holdings Inc 20200318 0 67 71.8 65.4 70.42 823978 68.0098 up up correct
LEDS.US SemiLEDs Corporation 20200318 0 1.19 1.2088 1.0998 1.18 15535 1.18 down down correct
LEE.US Lee Enterprises Incorporated 20200318 0 1.12 1.14 0.9599 1.04 667158 10.4 down up incorrect
LEGH.US Legacy Housing Corporation 20200318 0 10.61 11.4 9.7994 10.26 58057 10.26 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20200318 0 10.22 10.22 10.22 10.22 0 35.426
LEVL.US Level One Bancorp Inc 20200318 0 21.514 21.77 16.91 16.92 8735 16.6195 down down correct
LEXX.US Lexaria Bioscience Corp 20200318 0 0.249 0.2735 0.2295 0.24 5386 7.2 down down correct
LFMD.US LifeMD Inc 20200318 0 0.8875 1.1 0.85 0.875 53817 0.875 down down correct
LFUS.US Littelfuse Inc 20200318 0 122 125.38 103.63 105.8 271117 104.2293 down down correct
LFVN.US LifeVantage Corporation 20200318 0 8.26 8.45 7.75 8.12 107322 8.12 down down correct
LGIH.US LGI Homes Inc 20200318 0 38.38 41.545 33.55 36.84 796038 36.84 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20200318 0 72.62 82.86 70.601 75.39 997246 75.39 up up correct
LGO.US Largo Resources Ltd 20200318 0 0.554 0.554 0.4207 0.4878 345669 4.878 down up incorrect
LHCG.US LHC Group Inc 20200318 0 103.15 116.97 100 114.52 742454 114.52 up up correct
LIFE.US aTyr Pharma Inc 20200318 0 2.31 2.55 2.19 2.22 122772 2.22 down down correct
LILA.US Liberty Latin America Ltd 20200318 0 10.35 10.79 8.83 9.03 616521 8.5108 down down correct
LILAK.US Liberty Latin America Ltd 20200318 0 9.83 10.26 8.77 9.05 1094511 8.5217 down down correct
LINC.US Lincoln Educational Services Corporation 20200318 0 1.845 1.9 1.8 1.89 9073 1.89 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20200318 0 4.06 4.68 3.44 3.74 1088237 3.74 down down correct
LINK.US Interlink Electronics Inc 20200318 0 4.5 4.5 3.99 3.99 1424 3.99 down down correct
LIQT.US LiqTech International Inc 20200318 0 3.28 3.51 3.04 3.5 197088 3.5 up up correct
LITE.US Lumentum Holdings Inc 20200318 0 68.57 72.64 59.06 63.44 2065328 63.44 down down correct
LIVE.US Live Ventures Incorporated 20200318 0 4.3 4.584 4.3 4.3899 4885 4.3899 up up correct
LIVN.US LivaNova PLC 20200318 0 44.69 46.06 37.01 39.88 1133318 39.88 down down correct
LIVX.US LiveXLive Media Inc 20200318 0 1.28 1.33 1.19 1.32 216359 1.32 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20200318 0 0.839 0.839 0.839 0.839 13 5.034
LIZI.US Lizhi Inc 20200318 0 6.05 6.3 5.76 6.2 26516 6.2 up up correct
LJPC.US La Jolla Pharmaceutical Company 20200318 0 3.81 4.08 3.5 3.89 721891 3.89 up up correct
LKCO.US Luokung Technology Corp 20200318 0 0.48 0.4972 0.403 0.4141 148831 0.4141 down down correct
LKFN.US Lakeland Financial Corporation 20200318 0 37.48 39.18 36.01 36.01 250064 34.4672 down down correct
LKQ.US LKQ Corporation 20200318 0 18.52 18.62 14 15.9 6219469 15.8309 down down correct
LLL.US JX Luxventure Ltd 20200318 0 1.28 1.43 1.27 1.31 48669 1.31 up up correct
LLNW.US Limelight Networks Inc 20200318 0 4.13 4.24 3.82 3.9 1461686 3.9 down up incorrect
LMAT.US LeMaitre Vascular Inc 20200318 0 24.12 25.985 23.175 25.09 184967 24.6428 up up correct
LMB.US Limbach Holdings Inc 20200318 0 3.91 3.91 3.425 3.7 337351 3.7 down down correct
LMFA.US LM Funding America Inc 20200318 0 0.44 0.45 0.35 0.428 25355 2.14 down down correct
LMNL.US Liminal BioSciences Inc 20200318 0 5.83 5.83 5.25 5.4 2318 5.4 down up incorrect
LMNR.US Limoneira Company 20200318 0 13.21 13.63 12.5 12.62 60190 12.1377 down down correct
LMPX.US LMP Automotive Holdings Inc 20200318 0 6.03 6.3 4.677 5 171516 5 down down correct
LMRK.US Landmark Infrastructure Partners LP 20200318 0 8.99 9.3019 7.715 8.1 374930 7.1999 down up incorrect
LMRKN.US Landmark Infrastructure Partners LP 20200318 0 17.05 17.2 13.51 14.16 11351 12.5244 down up incorrect
LMRKO.US Landmark Infrastructure Partners LP 20200318 0 16.02 17.5 12.62 14.2664 28200 12.3929 down down correct
LMRKP.US Landmark Infrastructure Partners LP 20200318 0 17.01 18.7 14.3 15.115 15060 13.0599 down down correct
LMST.US Limestone Bancorp Inc 20200318 0 10.53 10.53 9.01 9.21 6290 9.21 down down correct
LNDC.US Landec Corporation 20200318 0 9.06 9.085 8.47 8.67 229636 8.67 down down correct
LNT.US Alliant Energy Corporation 20200318 0 50.07 51.56 46.75 48.97 2835848 46.5386 down down correct
LNTH.US Lantheus Holdings Inc 20200318 0 11.21 11.68 8.67 9.11 708255 9.11 down down correct
LOAN.US Manhattan Bridge Capital Inc 20200318 0 3.98 4.0108 3.12 3.394 113594 2.9372 down down correct
LOB.US Live Oak Bancshares Inc 20200318 0 9.31 9.48 8 8.08 313823 8.0329 down down correct
LOCO.US El Pollo Loco Holdings Inc 20200318 0 7.16 7.41 6.1485 6.76 570132 6.76 down down correct
LOGC.US LogicBio Therapeutics Inc 20200318 0 5.34 5.77 4.9 5.41 56625 5.41 up down incorrect
LOGI.US Logitech International S.A 20200318 0 34.18 37.98 34.18 37.96 907767 37.1207 up up correct
LOOP.US Loop Industries Inc 20200318 0 6.75 6.9371 6.4 6.78 79746 6.78 up up correct
LOPE.US Grand Canyon Education Inc 20200318 0 61 63.53 57.89 59.33 773483 59.33 down up incorrect
LORL.US Loral Space & Communications Inc 20200318 0 18.8 19.445 14.71 14.76 126664 10.7269 down up incorrect
LOTZ.US CarLotz Inc 20200318 0 9.6 9.6 9.6 9.6 87408 9.6
LOVE.US The Lovesac Company 20200318 0 4.55 4.775 4.04 4.55 191414 4.55
LPCN.US Lipocine Inc 20200318 0 0.326 0.3447 0.301 0.3324 2444033 0.3324 up up correct
LPLA.US LPL Financial Holdings Inc 20200318 0 45.55 47.74 32.01 39.02 2330459 38.4021 down up incorrect
LPRO.US Open Lending Corporation 20200318 0 10.2 10.2 9.82 10 106733 10 down down correct
LPSN.US LivePerson Inc 20200318 0 15.65 16.25 14.08 14.95 1211318 14.95 down down correct
LPTH.US LightPath Technologies Inc 20200318 0 1 1 0.891 0.9 99477 0.9 down up incorrect
LPTX.US Leap Therapeutics Inc 20200318 0 1.4 1.45 1.15 1.17 369607 1.17 down down correct
LQDA.US Liquidia Corporation 20200318 0 3.31 3.8 3.28 3.31 140080 3.31
LQDT.US Liquidity Services Inc 20200318 0 3.87 3.99 3.56 3.65 129582 3.65 down down correct
LRCX.US Lam Research Corporation 20200318 0 203.44 215.34 181.38 194.14 3607202 189.2638 down down correct
LRFC.US Logan Ridge Finance Corp 20200318 0 22.2 22.74 18.3 18.42 61786 17.9564 down down correct
LRMR.US Larimar Therapeutics Inc 20200318 0 0.72 0.7499 0.64 0.6632 7691 7.9584 down down correct
LSBK.US Lake Shore Bancorp Inc 20200318 0 13.05 13.475 12 12.06 20103 11.2881 down down correct
LSCC.US Lattice Semiconductor Corporation 20200318 0 14.53 15.16 13.54 14.53 1951875 14.53
LSEA.US Landsea Homes Corporation 20200318 0 10.27 10.27 10.05 10.1 880350 10.1 down down correct
LSTR.US Landstar System Inc 20200318 0 97.54 102.08 90.38 95.86 604263 93.5141 down down correct
LSXMA.US The Liberty SiriusXM Group 20200318 0 28.82 29.16 22.54 23.31 3645729 23.31 down up incorrect
LSXMB.US The Liberty SiriusXM Group 20200318 0 31.1507 31.1507 31.1507 31.1507 107 30.63
LSXMK.US The Liberty SiriusXM Group 20200318 0 28.37 29.35 23.01 24.74 3250882 24.3368 down down correct
LTAFX.US Altst Strgs Fd A 20200318 0 4.12 4.12 4.12 4.12 0 3.8272
LTBR.US Lightbridge Corporation 20200318 0 2.56 2.9709 2.013 2.39 11617 2.39 down down correct
LTCFX.US Alternative Strategies Fund Class C 20200318 0 3.97 3.97 3.97 3.97 0 3.6784
LTIFX.US LTIFX 20200318 0 4.14 4.14 4.14 4.14 0 4.14
LTRPA.US Liberty TripAdvisor Holdings Inc 20200318 0 1.21 1.3 0.8578 0.88 2547277 0.88 down down correct
LTRX.US Lantronix Inc 20200318 0 1.87 2.1415 1.71 1.75 78527 1.75 down up incorrect
LULU.US Lululemon Athletica Inc 20200318 0 135.12 140.64 128.845 140.36 3809564 140.36 up down incorrect
LUMO.US Lumos Pharma Inc 20200318 0 0.99 0.9998 0.8201 0.89 565715 8.01 down down correct
LUNA.US Luna Innovations Incorporated 20200318 0 5.18 5.34 4.5 4.73 300286 4.73 down down correct
LVO.US LiveOne Inc 20200318 0 1.28 1.33 1.19 1.32 216400 1.32 up up correct
LVOX.US LiveVox Holding Inc 20200318 0 9.58 9.6 9.1 9.589 763000 9.589 up up correct
LVOXU.US LiveVox Holdings Inc Unit 20200318 0 9.98 10.15 9.98 10.15 1502 10.15 up up correct
LWAY.US Lifeway Foods Inc 20200318 0 1.61 1.8 1.43 1.4998 35811 1.4998 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20200318 0 0.52 0.54 0.48 0.49 191834 0.49 down down correct
LX.US LexinFintech Holdings Ltd 20200318 0 8.5 9.14 8.1 8.76 2090250 8.76 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20200318 0 2.23 2.47 2.06 2.26 762227 2.26 up down incorrect
LYFT.US Lyft Inc 20200318 0 17.16 17.87 14.5617 16.05 16577209 16.05 down down correct
LYL.US Dragon Victory International Limited 20200318 0 0.9981 1 0.9981 1 1709 1 up up correct
LYTS.US LSI Industries Inc 20200318 0 2.82 2.885 2.5 2.59 218511 2.4751 down down correct
MACK.US Merrimack Pharmaceuticals Inc 20200318 0 2.26 2.37 2.05 2.05 37690 2.05 down down correct
MANH.US Manhattan Associates Inc 20200318 0 42.76 44 36.105 37.44 1255563 37.44 down down correct
MANT.US ManTech International Corporation 20200318 0 69.19 70.03 60.05 62.24 220984 60.2644 down down correct
MAPS.US WM Technology Inc 20200318 0 9.55 9.55 9.55 9.55 5200 9.55
MAR.US Marriott International Inc 20200318 0 67.15 67.16 46.5622 63.81 25881830 63.81 down down correct
MARA.US Marathon Digital Holdings Inc 20200318 0 0.49 0.52 0.38 0.3963 49189 0.3963 down down correct
MARK.US Remark Holdings Inc 20200318 0 0.315 0.345 0.262 0.318 5341606 0.318 up up correct
MARPS.US Marine Petroleum Trust 20200318 0 1.57 1.57 1.3 1.32 2197 1.1796 down down correct
MASI.US Masimo Corporation 20200318 0 168.26 169.605 143.9 161.38 777694 161.38 down down correct
MAT.US Mattel Inc 20200318 0 8.14 9.25 7.68 8.54 10238580 8.54 up down incorrect
MATW.US Matthews International Corporation 20200318 0 20.96 21.11 19.06 20 291465 19.1377 down down correct
MBAY.US MediaBay Inc 20200318 0 0 0 0 0 0 0
MBCN.US Middlefield Banc Corp 20200318 0 14.8 15.74 12.825 13.26 23687 12.5843 down down correct
MBII.US Marrone Bio Innovations Inc 20200318 0 0.8755 0.9 0.7211 0.7318 195602 0.7318 down down correct
MBIN.US Merchants Bancorp 20200318 0 16.85 17.9 13.01 13.65 43607 13.3735 down down correct
MBINO.US Merchants Bancorp 20200318 0 18.2 18.74 15.2 15.25 17300 13.7662 down down correct
MBINP.US Merchants Bancorp 20200318 0 22.76 23 21.5 21.5 3900 19.1706 down down correct
MBIO.US Mustang Bio Inc 20200318 0 2.86 2.87 2.16 2.34 430882 2.34 down down correct
MBNKP.US Medallion Bank 20200318 0 13.25 13.25 8.5 8.5 17900 7.2818 down down correct
MBOT.US Microbot Medical Inc 20200318 0 4.44 5.2 4.31 4.77 170155 4.77 up up correct
MBRX.US Moleculin Biotech Inc 20200318 0 0.47 0.59 0.42 0.4691 419228 2.8146 down down correct
MBUU.US Malibu Boats Inc 20200318 0 26.16 27.25 23.72 24.88 370768 24.88 down down correct
MBWM.US Mercantile Bank Corporation 20200318 0 25.16 25.8599 22.07 22.38 95202 20.8074 down up incorrect
MCBC.US Macatawa Bank Corporation 20200318 0 7.4 7.44 6.67 6.71 108391 6.2616 down up incorrect
MCBS.US MetroCity Bankshares Inc 20200318 0 11.25 11.76 10.31 10.32 49600 9.8406 down down correct
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20200318 0 10.91 10.91 10.91 10.91 0 9.8195
MCFT.US MasterCraft Boat Holdings Inc 20200318 0 7.01 7.24 6.455 6.81 271705 6.81 down down correct
MCHP.US Microchip Technology Incorporated 20200318 0 56.32 60.84 54.57 57.95 13632072 28.353 up up correct
MCHX.US Marchex Inc 20200318 0 1.68 1.7 1.35 1.39 340710 1.39 down down correct
MCMJ.US Merida Merger Corp. I 20200318 0 9.89 9.91 8.56 8.57 15795 8.57 down down correct
MCMJW.US Merida Merger Corp. I 20200318 0 0.325 0.5 0.325 0.5 1300 0.5 up up correct
MCRB.US Seres Therapeutics Inc 20200318 0 2.9 3.01 2.76 2.82 282068 2.82 down up incorrect
MCRI.US Monarch Casino & Resort Inc 20200318 0 16.12 16.34 12.83 14.2 523813 14.2 down down correct
MDB.US MongoDB Inc 20200318 0 97.4 125.55 96 105.73 4882169 105.73 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20200318 0 68.42 73.57 60.86 69.89 278446 69.89 up up correct
MDGS.US Medigus Ltd 20200318 0 1 1.01 0.83 0.88 10483 0.88 down down correct
MDIA.US MediaCo Holding Inc 20200318 0 4.28 4.46 3.4 4 12461 4 down down correct
MDLZ.US Mondelez International Inc 20200318 0 45.37 48.12 43.19 46.55 15316280 44.7764 up up correct
MDNA.US Medicenna Therapeutics Corp 20200318 0 1.95 2 1.46 1.63 112572 1.63 down up incorrect
MDRR.US Medalist Diversified REIT Inc 20200318 0 1.89 1.9039 1.65 1.76 15659 1.7041 down down correct
MDRRP.US Medalist Diversified REIT Inc 20200318 0 13.05 13.05 11.96 11.96 1600 10.0037 down down correct
MDRX.US Allscripts Healthcare Solutions Inc 20200318 0 5.16 5.655 4.79 5.5 4473708 5.5 up down incorrect
MDVL.US Medavail Holdings Inc 20200318 0 0.8201 0.85 0.7412 0.847 19382 10.164 up up correct
MDWD.US MediWound Ltd 20200318 0 1.85 2.18 1.56 1.65 47289 1.65 down down correct
MDXG.US MiMedx Group Inc 20200318 0 4.09 4.1 3.1 3.37 1521709 3.37 down up incorrect
MEDP.US Medpace Holdings Inc 20200318 0 66.32 70.01 59.3369 61.71 674522 61.71 down down correct
MEDS.US TRxADE HEALTH Inc 20200318 0 5.24 5.24 4.16 4.65 1538 4.65 down down correct
MEIP.US MEI Pharma Inc 20200318 0 0.9421 0.95 0.7478 0.7479 1099268 0.7479 down down correct
MELI.US MercadoLibre Inc 20200318 0 455 498.1 422.22 452.17 1072117 452.17 down down correct
MEOH.US Methanex Corporation 20200318 0 11.12 11.29 9.1 10.09 1218905 9.9631 down up incorrect
MERC.US Mercer International Inc 20200318 0 7.94 8.42 7.4 7.59 296729 7.1033 down down correct
MESA.US Mesa Air Group Inc 20200318 0 3.39 3.55 2.39 2.89 793227 2.89 down down correct
MESO.US Mesoblast Limited 20200318 0 3.96 5.46 3.9 4.42 569237 4.42 up up correct
METC.US Ramaco Resources Inc 20200318 0 2.32 2.6 2.2777 2.52 107543 2.52 up up correct
METX.US Meten EdtechX Education Group Ltd 20200318 0 10.3 10.35 10 10 9507 10 down down correct
MFH.US Mercurity Fintech Holding Inc 20200318 0 0.5771 0.7 0.5771 0.5999 46657 1.1998 up up correct
MFIN.US Medallion Financial Corp 20200318 0 3.09 3.12 2.51 2.73 134282 2.73 down up incorrect
MGEE.US MGE Energy Inc 20200318 0 66.23 76.08 63.88 72.45 208551 69.8365 up up correct
MGI.US MoneyGram International Inc 20200318 0 1.35 1.63 1.25 1.37 2547283 1.37 up up correct
MGIC.US Magic Software Enterprises Ltd 20200318 0 6.67 6.88 6.3142 6.4 102623 6.1308 down down correct
MGLN.US Magellan Health Inc 20200318 0 37.36 39.255 30.6 32.57 327249 32.57 down down correct
MGNI.US Magnite Inc 20200318 0 5.51 5.57 4.75 5.01 2317511 5.01 down down correct
MGNX.US MacroGenics Inc 20200318 0 4.34 4.94 4.04 4.28 547273 4.28 down down correct
MGPI.US MGP Ingredients Inc 20200318 0 26.16 27.49 22.69 23.23 208469 22.8497 down down correct
MGRC.US McGrath RentCorp 20200318 0 49.01 51.38 46.24 46.58 244730 44.5482 down down correct
MGTA.US Magenta Therapeutics Inc 20200318 0 10 10 6.64 6.96 231662 6.96 down down correct
MGTX.US MeiraGTx Holdings plc 20200318 0 8.96 10.17 8.82 9.44 148063 9.44 up down incorrect
MGYR.US Magyar Bancorp Inc 20200318 0 8.8 8.8 8.8 8.8 902 7.1316
MHLD.US Maiden Holdings Ltd 20200318 0 0.8307 0.87 0.7005 0.7384 235784 0.7384 down down correct
MICT.US MICT Inc 20200318 0 0.65 0.7168 0.5787 0.6001 46737 0.6001 down up incorrect
MIDD.US The Middleby Corporation 20200318 0 59.55 59.55 46.78 48.61 1986357 48.61 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20200318 0 0.13 0.144 0.11 0.144 23303 0.144 up up correct
MIME.US Mimecast Limited 20200318 0 28.44 29.22 25.14 27.55 864873 27.55 down down correct
MIND.US MIND Technology Inc 20200318 0 1.04 1.114 1.01 1.11 3921 1.11 up up correct
MINDP.US MIND Technology Inc 20200318 0 10 12.5 8.5 12.4 13047 10.3483 up up correct
MINM.US Minim Inc. Common Stock 20200318 0 1.23 1.23 0.99 0.99 13183 0.99 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20200318 0 10.32 11.5 9.21 9.38 103527 9.38 down down correct
MIST.US Milestone Pharmaceuticals Inc 20200318 0 12.3 14.36 9.575 12.53 105850 12.53 up up correct
MITK.US Mitek Systems Inc 20200318 0 5.58 6.05 5.26 5.56 656634 5.56 down down correct
MITO.US Stealth BioTherapeutics Corp 20200318 0 1.11 1.173 0.9002 0.9713 228241 0.9713 down down correct
MKD.US Molecular Data Inc 20200318 0 1.64 1.64 1.6 1.605 20120 1.605 down down correct
MKSI.US MKS Instruments Inc 20200318 0 74.91 81.2792 68.8 72.1 744309 71.4491 down down correct
MKTX.US MarketAxess Holdings Inc 20200318 0 300 321.87 290.13 305.36 493175 302.6084 up down incorrect
MKTY.US Mechanical Technology Incorporated 20200318 0 0.63 0.7 0.53 0.7 5600 0.7 up up correct
MLAB.US Mesa Laboratories Inc 20200318 0 190.22 208.11 182.48 203 58323 202.1506 up up correct
MLCO.US Melco Resorts & Entertainment Limited 20200318 0 12.87 14.19 12.36 13 4651025 13 up up correct
MLHR.US Herman Miller Inc 20200318 0 15.46 16.18 14.5301 15.15 1636832 14.8818 down down correct
MLKN.US MillerKnoll Inc 20200318 0 15.46 16.18 14.5301 15.15 1636832 14.8153 down up incorrect
MLVF.US Malvern Bancorp Inc 20200318 0 14.03 14.86 13.69 14.11 15741 14.11 up up correct
MMAT.US Meta Materials Inc 20200318 0 0.76 0.76 0.6 0.62 129200 0.62 down down correct
MMLP.US Martin Midstream Partners L.P 20200318 0 1.23 1.23 0.98 1.06 362025 1.0172 down down correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20200318 0 1 1 0.9 0.99 40700 0.99 down up incorrect
MMSI.US Merit Medical Systems Inc 20200318 0 29.67 30.1932 25.405 27.99 969042 27.99 down down correct
MMYT.US MakeMyTrip Limited 20200318 0 13.17 13.17 10.75 10.9 594738 10.9 down down correct
MNDO.US MIND C.T.I. Ltd 20200318 0 2 2.14 1.9 1.905 78616 1.543 down up incorrect
MNDT.US Mandiant Inc. 20200318 0 8.49 9.48 8.35 9.38 6749620 9.38 up up correct
MNKD.US MannKind Corporation 20200318 0 1.05 1.05 0.9368 0.9884 2385897 0.9884 down up incorrect
MNMD.US Mind Medicine (MindMed) Inc 20200318 0 0.231 0.2471 0.1931 0.2116 494222 0.2116 down down correct
MNOV.US MediciNova Inc 20200318 0 3.8 3.82 3.165 3.28 190795 3.28 down down correct
MNPR.US Monopar Therapeutics Inc 20200318 0 6.77 8.05 6.77 7.79 5704 7.79 up down incorrect
MNRO.US Monro Inc 20200318 0 50.92 53.36 45.27 45.97 756200 44.6436 down down correct
MNSB.US MainStreet Bancshares Inc 20200318 0 16.07 16.07 15.35 15.36 18288 15.36 down down correct
MNST.US Monster Beverage Corporation 20200318 0 57.63 57.63 50.51 55.89 6467035 55.89 down down correct
MNTS.US Momentus Inc 20200318 0 9.5 9.5 9.4 9.4 254015 9.4 down down correct
MNTV.US Momentive Global Inc 20200318 0 10.51 11.61 9.37 10.1 2492775 10.1 down down correct
MNTX.US Manitex International Inc 20200318 0 3.99 4.085 3.41 3.63 25162 3.63 down up incorrect
MODV.US ModivCare Inc 20200318 0 52.2 55.31 45.66 47.29 134649 47.29 down down correct
MOFG.US MidWestOne Financial Group Inc 20200318 0 20.21 20.21 16.57 16.57 48717 15.5834 down up incorrect
MOGO.US Mogo Inc 20200318 0 1.2092 1.2092 1.01 1.08 5433 1.08 down down correct
MOHO.US ECMOHO Limited 20200318 0 7.26 9.2 7.26 7.4513 33312 7.4513 up down incorrect
MOLN.US Molecular Partners AG American Depositary Shares 20200318 0 14 14.08 12.82 13.96 55799 13.96 down down correct
MOMO.US Momo Inc 20200318 0 20.06 21.22 19.49 20 6258613 18.5109 down down correct
MOR.US MorphoSys AG 20200318 0 19.12 19.71 18.22 18.86 71460 18.86 down down correct
MORF.US Morphic Holding Inc 20200318 0 11.7 13.57 10.1 12.41 104028 12.41 up up correct
MORN.US Morningstar Inc 20200318 0 107.75 111.45 103 107.69 165569 106.4618 down down correct
MOSY.US MoSys Inc 20200318 0 1.34 1.34 1.0601 1.19 4733 1.19 down down correct
MOTS.US Motus GI Holdings Inc 20200318 0 0.5892 0.5892 0.4751 0.4968 969384 0.4968 down down correct
MOXC.US Moxian Inc 20200318 0 1.014 1.22 1.014 1.05 8474 1.05 up up correct
MPAA.US Motorcar Parts of America Inc 20200318 0 13.21 13.76 12.2 13.33 266823 13.33 up up correct
MPB.US Mid Penn Bancorp Inc 20200318 0 16.7 19.25 16.2 16.84 21235 15.8841 up up correct
MPWR.US Monolithic Power Systems Inc 20200318 0 145.78 155.09 136.6501 141.63 508711 139.7808 down down correct
MRAM.US Everspin Technologies Inc 20200318 0 2.42 2.49 2.25 2.3 174021 2.3 down up incorrect
MRBK.US Meridian Corporation 20200318 0 14.822 15.57 13.01 13.6 4268 12.6186 down down correct
MRCC.US Monroe Capital Corporation 20200318 0 4.66 5.275 3.56 5 701102 4.1477 up up correct
MRCY.US Mercury Systems Inc 20200318 0 70.12 76.41 68.49 70.99 952303 70.99 up up correct
MREO.US Mereo BioPharma Group plc 20200318 0 0.94 0.95 0.69 0.7998 52884 0.7998 down down correct
MRIN.US Marin Software Incorporated 20200318 0 1 1.17 0.83 0.95 54147 0.95 down down correct
MRKR.US Marker Therapeutics Inc 20200318 0 1.94 1.99 1.6 1.65 333302 1.65 down down correct
MRLN.US Marlin Business Services Corp 20200318 0 8.36 8.38 4.66 6.36 77693 5.8662 down down correct
MRNA.US Moderna Inc 20200318 0 27.13 32.54 26.55 31.58 28702290 31.58 up up correct
MRNS.US Marinus Pharmaceuticals Inc 20200318 0 1.32 1.42 1.22 1.29 275272 5.16 down down correct
MRSN.US Mersana Therapeutics Inc 20200318 0 4.85 5.25 4.3 4.61 574507 4.61 down down correct
MRTN.US Marten Transport Ltd 20200318 0 19.59 20.46 19.22 19.92 483043 12.3644 up up correct
MRTX.US Mirati Therapeutics Inc 20200318 0 68.57 77.2 66.01 69.78 504505 69.78 up down incorrect
MRUS.US Merus N.V 20200318 0 12.02 12.99 11.12 11.34 20704 11.34 down up incorrect
MRVL.US Marvell Technology Inc 20200318 0 17.31 18.522 16.45 17.25 10930680 17.0745 down down correct
MSBI.US Midland States Bancorp Inc 20200318 0 16.55 16.62 13.22 14.01 183154 12.7098 down down correct
MSEX.US Middlesex Water Company 20200318 0 57.43 61.52 55 56.31 108100 54.9801 down down correct
MSFDX.US Mlt Strgy Grwt A 20200318 0 11.35 11.35 11.35 11.35 0 10.1645
MSFIX.US The Multi 20200318 0 11.56 11.56 11.56 11.56 0 10.3522
MSFT.US Microsoft Corporation 20200318 0 138 146 135.02 140.4 81593172 138.1497 up up correct
MSFYX.US The Multi 20200318 0 11.06 11.06 11.06 11.06 0 9.9048
MSTR.US MicroStrategy Incorporated 20200318 0 103.35 104.15 91.22 92.2 115061 92.2 down down correct
MSVB.US Mid 20200318 0 9.9 9.9 9.71 9.71 4133 9.5817 down down correct
MTBC.US CareCloud Inc 20200318 0 3.96 4.35 3.83 4.16 150552 4.16 up down incorrect
MTBCP.US CareCloud Inc 20200318 0 21.01 21.05 12.5952 17.23 137267 14.421 down down correct
MTC.US Mmtec Inc 20200318 0 0.7 0.7 0.7 0.7 370 0.7
MTEM.US Molecular Templates Inc 20200318 0 11.09 12.05 9.86 11.37 323366 11.37 up up correct
MTEX.US Mannatech Incorporated 20200318 0 7.5 8 7 7 14302 6.0625 down down correct
MTLS.US Materialise NV 20200318 0 12.74 14.02 12.5 12.84 46891 12.84 up up correct
MTP.US Midatech Pharma plc 20200318 0 1.38 1.4575 0.862 1.2156 46934 1.2156 down down correct
MTRX.US Matrix Service Company 20200318 0 11.64 11.64 7.11 7.46 415689 7.46 down up incorrect
MTSI.US MACOM Technology Solutions Holdings Inc 20200318 0 16.79 17.48 15.43 16.61 912720 16.61 down down correct
MU.US Micron Technology Inc 20200318 0 34.26 36.555 31.13 34.69 36518999 34.6416 up up correct
MUDS.US Mudrick Capital Acquisition Corporation II 20200318 0 9.97 10.39 9.93 9.97 45096 9.97
MUDSU.US Mudrick Capital Acquisition Corporation II 20200318 0 12.16 12.16 12.16 12.16 100 12.16
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20200318 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20200318 0 1.96 2.52 1.74 1.89 230000 1.89 down down correct
MVBF.US MVB Financial Corp 20200318 0 13.89 13.89 9.29 9.8 155572 9.5142 down down correct
MVIS.US MicroVision Inc 20200318 0 0.18 0.18 0.16 0.17 925018 0.17 down down correct
MVST.US Microvast Holdings Inc 20200318 0 9.61 9.61 9.5 9.51 23600 9.51 down down correct
MYFW.US First Western Financial Inc 20200318 0 13.82 14.415 11.7 13.16 13559 13.16 down up incorrect
MYGN.US Myriad Genetics Inc 20200318 0 9.8 10.79 9.24 9.78 1468569 9.78 down down correct
MYMD.US MyMD Pharmaceuticals Inc 20200318 0 1.72 1.81 1.67 1.8 33070 3.6 up up correct
MYRG.US MYR Group Inc 20200318 0 18.92 19.52 16.325 16.64 116241 16.64 down down correct
MYSZ.US My Size Inc 20200318 0 1.08 1.08 0.68 0.82 28528 0.82 down down correct
NAII.US Natural Alternatives International Inc 20200318 0 5.7477 6.3182 5.25 5.54 5074 5.54 down down correct
NAKD.US Naked Brand Group Limited 20200318 0 0.5 0.5 0.41 0.45 14310 6.75 down down correct
NAOV.US NanoVibronix Inc 20200318 0 2.26 2.53 2.173 2.173 11341 2.173 down down correct
NATH.US Nathan's Famous Inc 20200318 0 53.38 53.633 47.63 48 32508 46.1337 down down correct
NATI.US National Instruments Corporation 20200318 0 26.01 27.6 20.55 21.27 1162054 20.2777 down up incorrect
NATR.US Nature's Sunshine Products Inc 20200318 0 7 7.22 6.1001 6.11 30194 5.7865 down up incorrect
NAVI.US Navient Corporation 20200318 0 5.55 6.01 4.07 5 5658212 4.5679 down down correct
NBEV.US NewAge Inc 20200318 0 1.13 1.14 1 1.09 1995195 1.09 down up incorrect
NBIX.US Neurocrine Biosciences Inc 20200318 0 74.59 78.44 72.14 75.11 1268418 75.11 up down incorrect
NBN.US Northeast Bank 20200318 0 12.53 13.39 8.66 8.66 46961 8.6344 down down correct
NBRV.US Nabriva Therapeutics plc 20200318 0 0.579 0.579 0.5 0.5 140077 5 down up incorrect
NBSE.US NeuBase Therapeutics Inc 20200318 0 5.1 5.26 4.53 5.1 128844 5.1
NBTB.US NBT Bancorp Inc 20200318 0 31.77 34.22 31.77 33.03 264819 31.2511 up up correct
NCBS.US Nicolet Bankshares Inc 20200318 0 57.89 60 56.38 59.13 49854 59.13 up up correct
NCMI.US National CineMedia Inc 20200318 0 2.61 2.67 1.62 1.86 1530712 1.6411 down up incorrect
NCNA.US NuCana plc 20200318 0 5.07 5.58 4.04 4.31 338450 4.31 down down correct
NCSM.US NCS Multistage Holdings Inc 20200318 0 0.7754 0.99 0.7222 0.7571 72270 15.142 down down correct
NCTY.US The9 Limited 20200318 0 0.3502 0.416 0.3502 0.3728 76134 3.728 up up correct
NDAQ.US Nasdaq Inc 20200318 0 90.44 95.4906 89.15 91.57 2265847 89.4233 up up correct
NDLS.US Noodles & Company 20200318 0 4.62 4.77 4 4.01 621658 4.01 down up incorrect
NDRA.US ENDRA Life Sciences Inc 20200318 0 0.75 0.812 0.6853 0.75 59613 0.75
NDRAW.US ENDRA Life Sciences Inc. Warrants 20200318 0 0.245 0.245 0.245 0.245 100 0.245
NDSN.US Nordson Corporation 20200318 0 102.03 109.455 98.6 104.17 339238 102.6673 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20200318 0 9 9 9 9 15896 6.5693
NEGG.US Newegg Commerce Inc 20200318 0 3.2 3.36 2.88 3.04 151363 3.04 down down correct
NEO.US NeoGenomics Inc 20200318 0 22.37 26.02 21.82 24.9 1566485 24.9 up up correct
NEOG.US Neogen Corporation 20200318 0 51.29 56.4 50.1601 54.02 365516 27.01 up up correct
NEON.US Neonode Inc 20200318 0 1.41 1.47 1.35 1.3698 19234 1.3698 down down correct
NEPH.US Nephros Inc 20200318 0 6.08 6.1104 4.42 6 33619 6 down down correct
NEPT.US Neptune Wellness Solutions Inc 20200318 0 1.01 1.16 0.96 1.03 911195 1.03 up up correct
NERV.US Minerva Neurosciences Inc 20200318 0 5.6 5.7 4.38 4.57 469278 4.57 down down correct
NESR.US National Energy Services Reunited Corp 20200318 0 5.66 6.84 5.35 5.74 589578 5.74 up up correct
NESRW.US NESRW 20200318 0 0.26 0.47 0.26 0.46 582 0.46 up up correct
NETE.US Net Element Inc 20200318 0 1.96 2.52 1.74 1.89 230024 1.89 down down correct
NEWT.US Newtek Business Services Corp 20200318 0 10.76 11.48 7.59 10.19 946739 8.4237 down down correct
NEXT.US NextDecade Corporation 20200318 0 2.25 2.41 1.5167 1.54 76284 1.54 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20200318 0 12.63 13.1 11.87 12.69 214760 11.907 up up correct
NFE.US New Fortress Energy Inc 20200318 0 8.83 9.6 8.76 9.3 143698 9.1383 up up correct
NFLX.US Netflix Inc 20200318 0 302.395 331.5794 300 315.47 12593650 315.47 up up correct
NGM.US NGM Biopharmaceuticals Inc 20200318 0 10.82 10.94 9.245 10 636781 10 down down correct
NH.US NantHealth Inc 20200318 0 1.31 1.4 1.11 1.11 265142 1.11 down down correct
NHTC.US Natural Health Trends Corp 20200318 0 2.9 2.92 2.53 2.6 47464 2.1235 down down correct
NICE.US NICE Ltd 20200318 0 118 121.7 110.59 117.47 376976 117.47 down down correct
NICHX.US NICHX 20200318 0 26.93 26.93 26.93 26.93 0 24.5978
NICK.US Nicholas Financial Inc 20200318 0 5.85 5.85 5 5.1001 19470 5.1001 down up incorrect
NISN.US Nisun International Enterprise Development Group Co. Ltd 20200318 0 6.22 6.4899 6.05 6.33 30322 6.33 up up correct
NIU.US Niu Technologies 20200318 0 6.91 7.3 6.56 6.87 149060 6.87 down down correct
NK.US NantKwest Inc 20200318 0 3.05 3.1899 2.6 2.73 515340 2.73 down up incorrect
NKLA.US Nikola Corporation 20200318 0 10.6 10.9072 10.42 10.5 1043361 10.5 down down correct
NKSH.US National Bankshares Inc 20200318 0 37.92 37.92 34.6 34.6 26991 31.8258 down down correct
NKTR.US Nektar Therapeutics 20200318 0 15 16.31 14.54 16.31 1963711 16.31 up up correct
NLOK.US NortonLifeLock Inc 20200318 0 15.72 16.91 15.12 16.61 11329630 15.986 up up correct
NLTX.US Neoleukin Therapeutics Inc 20200318 0 6.73 7 5.86 6.12 344018 6.12 down up incorrect
NMFC.US New Mountain Finance Corporation 20200318 0 7.49 7.49 5.91 6.34 3735312 5.3188 down up incorrect
NMIH.US NMI Holdings Inc 20200318 0 16.72 16.985 8.06 13.62 1547604 13.62 down down correct
NMRD.US Nemaura Medical Inc 20200318 0 6.5 7.15 6.5 6.8008 38600 6.8008 up up correct
NMRK.US Newmark Group Inc 20200318 0 4.2 4.475 2.49 2.5 3909107 2.4768 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20200318 0 2.24 2.24 1.51 1.98 1700 1.98 down down correct
NMTR.US 9 Meters Biopharma Inc 20200318 0 0.4 0.4 0.3701 0.3901 176105 0.3901 down down correct
NNBR.US NN Inc 20200318 0 2.9 3.0569 2.24 2.25 526066 2.25 down down correct
NNDM.US Nano Dimension Ltd 20200318 0 0.7277 0.7277 0.65 0.6601 33361 0.6601 down down correct
NODK.US NI Holdings Inc 20200318 0 13.01 14 12.03 12.22 51237 12.22 down down correct
NOTV.US Inotiv Inc 20200318 0 3.6125 3.846 3.3383 3.37 10224 3.37 down down correct
NOVN.US Novan Inc 20200318 0 0.306 0.36 0.29 0.31 435705 3.1 up up correct
NOVT.US Novanta Inc 20200318 0 77.78 80.14 70.26 71.77 171667 71.77 down up incorrect
NPA.US New Providence Acquisition Corp 20200318 0 9.5001 9.52 9.5 9.52 272201 9.52 up up correct
NRBO.US NeuroBo Pharmaceuticals Inc 20200318 0 8.09 8.63 7.71 8.11 10979 8.11 up down incorrect
NRC.US National Research Corporation 20200318 0 38.8 38.8 35 35.01 51324 34.5629 down down correct
NRIM.US Northrim BanCorp Inc 20200318 0 25.56 26.08 20.16 20.16 27525 18.818 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20200318 0 13.2 13.2 13.2 13.2 0 11.3409
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20200318 0 13.31 13.31 13.31 13.31 0 11.6047
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20200318 0 13.32 13.32 13.32 13.32 0 11.4137
NRXP.US NRx Pharmaceuticals Inc 20200318 0 10.45 10.45 10.45 10.45 0 10.45
NRXPW.US NRx Pharmaceuticals Inc 20200318 0 0.098 0.098 0.098 0.098 100 0.098
NSEC.US The National Security Group Inc 20200318 0 14.51 15.2 14.5 15.2 862 14.6592 up up correct
NSIT.US Insight Enterprises Inc 20200318 0 32.3 32.95 28.2506 32.6 666427 32.6 up up correct
NSPR.US InspireMD Inc 20200318 0 7.8 8.1 7.8 7.95 3173 7.95 up up correct
NSSC.US Napco Security Technologies Inc 20200318 0 17.99 18.91 16.67 17.86 149780 17.86 down down correct
NSTG.US NanoString Technologies Inc 20200318 0 18.91 19.93 13.85 16.01 840648 16.01 down down correct
NTAP.US NetApp Inc 20200318 0 39.64 43.03 38.97 42.29 3151940 39.8478 up up correct
NTCT.US NetScout Systems Inc 20200318 0 22.71 24.32 20.16 20.24 941028 20.24 down up incorrect
NTES.US NetEase Inc 20200318 0 282.13 289.165 265.855 270.43 6866435 53.2433 down down correct
NTGR.US NETGEAR Inc 20200318 0 16.75 17.55 15.03 15.32 315899 15.32 down up incorrect
NTIC.US Northern Technologies International Corporation 20200318 0 6.34 6.75 4.695 6.75 15831 6.6381 up up correct
NTLA.US Intellia Therapeutics Inc 20200318 0 11 12.18 10.52 11.11 969026 11.11 up up correct
NTNX.US Nutanix Inc 20200318 0 12.05 13.92 11.78 12.8 6936556 12.8 up up correct
NTRA.US Natera Inc 20200318 0 21.02 22.46 16.87 17.27 1554661 17.27 down down correct
NTRB.US Nutriband Inc. Common Stock 20200318 0 11 11.5 11 11.5 600 11.5 up up correct
NTRS.US Northern Trust Corporation 20200318 0 64.43 69.81 63.2766 66.18 2954127 63.0094 up up correct
NTRSO.US Northern Trust Corporation 20200318 0 21.78 21.78 18.29 18.77 72900 17.3855 down down correct
NTUS.US Natus Medical Incorporated 20200318 0 20.71 21.26 19.14 19.77 479436 19.77 down down correct
NTWK.US NetSol Technologies Inc 20200318 0 2.49 2.549 2.01 2.0201 22102 2.0201 down down correct
NUAN.US Nuance Communications Inc 20200318 0 14.05 14.59 13.62 14.18 4595045 14.18 up up correct
NURO.US NeuroMetrix Inc 20200318 0 1.23 1.23 0.812 0.8573 96652 0.8573 down down correct
NUVA.US NuVasive Inc 20200318 0 37.74 38.42 28.55 32.82 1813553 32.82 down down correct
NUWE.US Nuwellis Inc 20200318 0 12.9001 13.5001 10.5001 11.2981 81316 11.2981 down down correct
NVAX.US Novavax Inc 20200318 0 8.85 11.48 8.8 10.65 11034050 10.65 up up correct
NVCN.US Neovasc Inc 20200318 0 1.91 1.93 1.59 1.71 101659 1.71 down down correct
NVCR.US NovoCure Limited 20200318 0 59.13 65.42 56.83 58.34 1256645 58.34 down down correct
NVDA.US NVIDIA Corporation 20200318 0 200.095 209.94 180.6807 202.82 21856657 50.6076 up up correct
NVEC.US NVE Corporation 20200318 0 50.86 51.95 45 46.08 39172 41.0923 down down correct
NVEE.US NV5 Global Inc 20200318 0 34.5 35.4132 30.1504 34.23 269698 34.23 down down correct
NVFY.US Nova LifeStyle Inc 20200318 0 1 1 0.66 0.7699 41659 0.7699 down down correct
NVIV.US InVivo Therapeutics Holdings Corp 20200318 0 1.24 1.27 1.15 1.2261 143681 1.2261 down down correct
NVMI.US Nova Measuring Instruments Ltd 20200318 0 28.36 29.3 25.7 26.82 105313 26.82 down up incorrect
NVNO.US enVVeno Medical Corp 20200318 0 11.25 12.25 8.675 8.75 6856 8.75 down down correct
NVNOW.US enVVeno Medical Corporation 20200318 0 0.1 0.101 0.1 0.101 6000 0.101 up down incorrect
NVOS.US Novo Integrated Sciences Inc 20200318 0 0.03 0.032 0.03 0.032 408 3.2 up up correct
NWBI.US Northwest Bancshares Inc 20200318 0 11.66 12.055 10.94 11.49 1568082 10.2576 down down correct
NWE.US NorthWestern Corporation 20200318 0 60.16 61.67 51.57 53.53 673654 49.7034 down up incorrect
NWFL.US Norwood Financial Corp 20200318 0 27.795 29.03 25.05 25.06 15635 23.3908 down down correct
NWL.US Newell Brands Inc 20200318 0 12.4 12.72 11.2 12.16 6415732 11.2449 down down correct
NWLI.US National Western Life Group Inc 20200318 0 151.76 163.55 142.9638 151 14449 150.4556 down down correct
NWPX.US Northwest Pipe Company 20200318 0 21.13 22.36 19.05 19.67 107836 19.67 down down correct
NWS.US News Corporation 20200318 0 10.02 10.12 8.78 9.16 2004428 9.0206 down down correct
NWSA.US News Corporation 20200318 0 10.57 10.62 9.52 9.88 4261508 9.7332 down down correct
NXGN.US NextGen Healthcare Inc 20200318 0 5.99 8.18 5.51 5.72 1193673 5.72 down down correct
NXPI.US NXP Semiconductors N.V 20200318 0 73.35 76.78 58.41 64.56 10744550 63.2805 down down correct
NXST.US Nexstar Media Group Inc 20200318 0 59.94 62.14 50.08 54.93 1279123 52.7378 down down correct
NXTC.US NextCure Inc 20200318 0 37.35 40 34.9155 35.77 178664 35.77 down down correct
NXTD.US Nxt 20200318 0 0.28 0.32 0.2601 0.2805 160432 2.805 up up correct
NXTP.US Nextplay Technologies Inc 20200318 0 1.011 1.028 0.84 0.95 44300 0.95 down down correct
NYMT.US New York Mortgage Trust Inc 20200318 0 1.89 1.909 1.18 1.51 26731383 1.2773 down up incorrect
NYMTM.US New York Mortgage Trust Inc 20200318 0 10 10 4.14 5.73 288002 4.911 down down correct
NYMTN.US New York Mortgage Trust Inc 20200318 0 10 10 4.2001 8 249283 6.8546 down down correct
NYMTP.US New York Mortgage Trust Inc 20200318 0 10.81 11.4 5.7855 8 45234 6.8838 down down correct
NYMX.US Nymox Pharmaceutical Corporation 20200318 0 2.01 2.13 1.77 1.86 271989 1.86 down up incorrect
OBAS.US Optibase Ltd 20200318 0 10 11.41 10 11.41 3534 11.41 up up correct
OBCI.US Ocean Bio 20200318 0 3.39 3.7 3.1501 3.25 82821 3.18 down down correct
OBLG.US Oblong Inc 20200318 0 1.63 1.63 1.28 1.46 35764 1.46 down down correct
OBNK.US Origin Bancorp Inc 20200318 0 19.88 20.62 17.2901 19.18 57594 18.7054 down up incorrect
OBSV.US ObsEva SA 20200318 0 1.99 2.13 1.9 2.02 597206 2.02 up down incorrect
OBT.US Orange County Bancorp Inc. Common Stock 20200318 0 25.51 25.51 25.51 25.51 100 24.2997
OCC.US Optical Cable Corporation 20200318 0 2.5752 2.5752 2.4 2.45 4715 2.45 down down correct
OCCI.US OFS Credit Company Inc 20200318 0 9.9 9.9 5.7 5.7001 72912 4.0986 down down correct
OCCIP.US OFS Credit Company Inc 20200318 0 19.5 19.5 17.12 17.12 4699 15.1091 down down correct
OCFC.US OceanFirst Financial Corp 20200318 0 13.12 13.13 11.79 12.05 385798 11.2905 down down correct
OCGN.US Ocugen Inc 20200318 0 0.29 0.3 0.26 0.275 1065740 0.275 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20200318 0 3.75 3.75 2.85 2.85 3800973 2.4724 down down correct
OCUL.US Ocular Therapeutix Inc 20200318 0 4.74 5.24 4.14 4.65 1617165 4.65 down down correct
OCUP.US Ocuphire Pharma Inc 20200318 0 1.46 1.5777 1.35 1.35 6417 5.4 down up incorrect
OCX.US OncoCyte Corporation 20200318 0 1.77 1.95 1.7101 1.76 130642 1.76 down down correct
ODFL.US Old Dominion Freight Line Inc 20200318 0 162.21 176 159.59 169.01 1404483 112.0814 up up correct
ODP.US The ODP Corporation 20200318 0 1.83 1.87 1.57 1.76 847054 17.6 down down correct
ODT.US Odonate Therapeutics Inc 20200318 0 20.18 21.045 18.07 20.45 84786 20.45 up up correct
OEG.US Orbital Energy Group Inc 20200318 0 0.5644 0.698 0.48 0.6 60368 0.6 up up correct
OESX.US Orion Energy Systems Inc 20200318 0 3.41 3.44 2.7 2.81 501930 2.81 down down correct
OFED.US Oconee Federal Financial Corp 20200318 0 20.01 20.01 19.03 19.11 1494 18.5376 down down correct
OFIX.US Orthofix Medical Inc 20200318 0 23.15 24.07 22.11 22.73 255621 22.73 down down correct
OFLX.US Omega Flex Inc 20200318 0 61.6 61.6 57 57 15726 55.982 down down correct
OFS.US OFS Capital Corporation 20200318 0 5.5 5.75 3.44 3.7 298498 2.8902 down down correct
OFSSI.US OFSSI 20200318 0 18.1 18.1 10.095 11.52 7200 10.2801 down up incorrect
OGI.US OrganiGram Holdings Inc 20200318 0 1.59 1.68 1.46 1.54 3420654 1.54 down down correct
OIIM.US O2Micro International Limited 20200318 0 1.05 1.05 0.98 1 45365 1 down down correct
OJSCY.US Public Joint Stock Company Rosneft Oil Company 20200318 0 3.04 3.5 2.65 3.5 3450 3.3053 up up correct
OKTA.US Okta Inc 20200318 0 101.01 119.26 98.3 102.06 5015050 102.06 up up correct
OLED.US Universal Display Corporation 20200318 0 113.73 117.36 105.11 107.37 831546 106.6613 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20200318 0 38.95 39.71 28.83 34.25 3488145 34.25 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20200318 0 26.3 27.86 25.7 26.41 112781 25.4094 up up correct
OMCL.US Omnicell Inc 20200318 0 61.05 64.93 58.85 62.47 393769 62.47 up down incorrect
OMER.US Omeros Corporation 20200318 0 8.81 9.76 8.58 9.65 1028180 9.65 up up correct
OMEX.US Odyssey Marine Exploration Inc 20200318 0 2.99 2.99 2.66 2.92 38934 2.92 down down correct
OMP.US Oasis Midstream Partners LP 20200318 0 3.35 3.509 2.8 2.83 291897 2.2106 down down correct
OMQS.US OMNIQ Corp. Common Stock 20200318 0 4.08 4.25 4.08 4.25 900 4.25 up up correct
ON.US ON Semiconductor Corporation 20200318 0 10.61 10.98 8.17 8.45 15551100 8.45 down down correct
ONB.US Old National Bancorp 20200318 0 14.48 15.02 13.43 14.09 2097598 13.2757 down down correct
ONCS.US OncoSec Medical Incorporated 20200318 0 1.28 1.28 1.11 1.17 41364 1.17 down down correct
ONCT.US Oncternal Therapeutics Inc 20200318 0 3.37 3.81 2.99 2.9967 24510 2.9967 down down correct
ONCY.US Oncolytics Biotech Inc 20200318 0 1.04 1.13 0.94 0.9848 592053 0.9848 down down correct
ONEM.US 1Life Healthcare Inc 20200318 0 20.31 21.6428 16.21 17.71 1346103 17.71 down down correct
ONEW.US OneWater Marine Inc 20200318 0 5.78 5.99 3.41 4.01 207100 3.8412 down down correct
ONTX.US Onconova Therapeutics Inc 20200318 0 0.301 0.308 0.28 0.29 322867 4.35 down down correct
ONVO.US Organovo Holdings Inc 20200318 0 0.2306 0.24 0.21 0.21 16742 4.2 down down correct
OPBK.US OP Bancorp 20200318 0 6.8 7.665 6.7 6.7 99122 6.2886 down down correct
OPCH.US Option Care Health Inc 20200318 0 7.8 8.12 5.74 6.16 464943 6.16 down down correct
OPGN.US OpGen Inc 20200318 0 2.97 3.12 2.4 2.66 3282939 2.66 down down correct
OPHC.US OptimumBank Holdings Inc 20200318 0 3.03 3.0325 2.51 2.51 4675 2.51 down down correct
OPI.US Office Properties Income Trust 20200318 0 19.81 22.34 19.03 20.61 545977 18.1287 up up correct
OPK.US OPKO Health Inc 20200318 0 1.72 1.77 1.43 1.57 20991672 1.57 down up incorrect
OPNT.US Opiant Pharmaceuticals Inc 20200318 0 9.05 9.8 8.6119 9.35 22434 9.35 up up correct
OPOF.US Old Point Financial Corporation 20200318 0 14.76 15 11.21 11.76 2951 11.2426 down up incorrect
OPRA.US Opera Limited 20200318 0 5.12 5.39 4.75 4.95 301763 4.95 down down correct
OPRT.US Oportun Financial Corporation 20200318 0 12.26 12.98 10.85 12.98 51579 12.98 up up correct
OPRX.US OptimizeRx Corporation 20200318 0 8.09 8.85 6.9581 7.4 92602 7.4 down down correct
OPTN.US OptiNose Inc 20200318 0 3.99 4 3.51 3.58 822502 3.58 down up incorrect
ORGO.US Organogenesis Holdings Inc 20200318 0 3.23 3.625 2.4722 2.92 86841 2.92 down down correct
ORGS.US Orgenesis Inc 20200318 0 3.21 3.25 2.8009 2.94 38777 2.94 down down correct
ORLY.US O'Reilly Automotive Inc 20200318 0 291.21 312.48 274.94 293.72 1187453 293.72 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20200318 0 2.81 2.9099 2.51 2.6 131330 2.6 down down correct
ORRF.US Orrstown Financial Services Inc 20200318 0 13.99 14.1161 12.5 12.51 44234 11.6722 down down correct
ORTX.US Orchard Therapeutics plc 20200318 0 6.11 6.92 5.17 5.65 343711 5.65 down down correct
OSAT.US Orbsat Corp Common Stock 20200318 0 2.82 2.82 2.82 2.82 1 14.1
OSBC.US Old Second Bancorp Inc 20200318 0 7.18 7.4 6.54 6.8 295048 6.6907 down down correct
OSIS.US OSI Systems Inc 20200318 0 59.21 60.82 57.13 59.85 223400 59.85 up up correct
OSMT.US Osmotica Pharmaceuticals plc 20200318 0 4.67 4.7799 3.71 3.75 200167 3.75 down down correct
OSPN.US OneSpan Inc 20200318 0 11.63 12.62 11.47 12.41 333587 12.41 up up correct
OSS.US One Stop Systems Inc 20200318 0 1.06 1.125 0.91 1 50175 1 down up incorrect
OSTK.US Overstock.com Inc 20200318 0 2.4798 3.3682 2.47 3.0948 2980307 3.0948 up up correct
OSUR.US OraSure Technologies Inc 20200318 0 6.17 7 6.03 6.79 842822 6.79 up up correct
OSW.US OneSpaWorld Holdings Limited 20200318 0 3.62 3.7 2.61 2.79 2676840 2.7539 down up incorrect
OTEL.US Otelco Inc 20200318 0 4 4.2354 3.6 3.7168 18057 3.7168 down down correct
OTEX.US Open Text Corporation 20200318 0 31.53 33.2 29.87 32.28 883754 31.3274 up up correct
OTIC.US Otonomy Inc 20200318 0 1.7 1.81 1.53 1.58 210747 1.58 down down correct
OTLK.US Outlook Therapeutics Inc 20200318 0 0.577 0.59 0.5 0.51 425780 0.51 down down correct
OTLKW.US Oncobiologics Inc. Series A Warrant 20200318 0 0.08 0.08 0.08 0.08 585 0.08
OTRK.US Ontrak Inc 20200318 0 11.89 13.1 9.84 9.84 237229 9.84 down down correct
OTTR.US Otter Tail Corporation 20200318 0 38.73 41.7765 36.861 40.32 173746 38.0634 up up correct
OVBC.US Ohio Valley Banc Corp 20200318 0 25.04 28.94 25.04 27.7 7069 25.9828 up up correct
OVID.US Ovid Therapeutics Inc 20200318 0 2.27 2.4108 1.9 2.03 916095 2.03 down down correct
OVLY.US Oak Valley Bancorp 20200318 0 13.46 13.46 10.72 11.03 12228 10.7234 down down correct
OWSCX.US OWSCX 20200318 0 19.05 19.05 19.05 19.05 0 18.5155
OXBR.US Oxbridge Re Holdings Limited 20200318 0 1.01 1.1 1 1 1974 1 down down correct
OXLC.US Oxford Lane Capital Corp 20200318 0 4.35 4.3995 1.86 2.41 5673254 1.7802 down down correct
OXLCM.US Oxford Lane Capital Corp 20200318 0 18.82 18.82 11.64 11.72 82643 10.3693 down down correct
OXLCP.US Oxford Lane Capital Corp 20200318 0 18.25 18.801 11.01 12.41 78900 10.8803 down down correct
OXSQ.US Oxford Square Capital Corp 20200318 0 2.52 2.64 2.095 2.14 1442973 1.6853 down up incorrect
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20200318 0 20 20.23 14.33 14.33 64203 12.7758 down down correct
OXSQZ.US Oxford Square Capital Corp. 20200318 0 18.05 18.074 16.5 16.5 6200 14.7199 down down correct
OYST.US Oyster Point Pharma Inc 20200318 0 30.82 30.82 29.51 30.25 20466 30.25 down down correct
OZK.US Bank OZK 20200318 0 22.26 23.23 20.92 21.97 3055132 20.5155 down down correct
PAA.US Plains All American Pipeline L.P 20200318 0 4.51 4.51 3 3.29 16481250 2.8359 down down correct
PAAS.US Pan American Silver Corp 20200318 0 14.9 16.45 12.33 12.64 8601694 12.4205 down up incorrect
PACB.US Pacific Biosciences of California Inc 20200318 0 2.66 2.95 2.2 2.36 4082706 2.36 down up incorrect
PACW.US PacWest Bancorp 20200318 0 19.1 19.185 15.91 16.22 2403292 15.2669 down down correct
PAE.US PAE Incorporated 20200318 0 4.52 4.71 3.095 3.45 2183845 3.45 down down correct
PAEWW.US PAE Incorporated 20200318 0 1.07 1.1 0.77 0.77 15891 0.77 down down correct
PAGP.US Plains GP Holdings L.P 20200318 0 4.36 4.4 3.04 3.49 8746665 3.0267 down down correct
PAHC.US Phibro Animal Health Corporation 20200318 0 18.53 19.2915 17.5 17.82 172773 17.1759 down down correct
PALT.US Paltalk Inc. Common Stock 20200318 0 0.95 0.95 0.8 0.8 1000 0.8 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20200318 0 1.96 1.995 1.7 1.71 63697 1.6577 down up incorrect
PANW.US Palo Alto Networks Inc. Common Stock 20200318 0 133.54 140.95 125.47 132.58 2583906 132.58 down down correct
PASG.US Passage Bio Inc 20200318 0 10.31 10.31 8.09 8.86 236900 8.86 down down correct
PATI.US Patriot Transportation Holding Inc 20200318 0 10.2 10.35 9.3001 9.3001 4674 5.1928 down up incorrect
PATK.US Patrick Industries Inc 20200318 0 27.84 28.91 18.95 19.43 326202 18.9824 down up incorrect
PAVM.US PAVmed Inc 20200318 0 1.46 1.5999 1.35 1.4309 757358 1.4309 down down correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20200318 0 0.67 0.74 0.6152 0.69 52005 0.69 up up correct
PAYS.US PaySign Inc 20200318 0 4.17 4.1945 3.76 4.06 715305 4.06 down down correct
PAYX.US Paychex Inc 20200318 0 55.93 63.88 47.8727 63.3 5556901 60.1535 up down incorrect
PBCT.US People's United Financial Inc 20200318 0 13.07 13.95 12.9 13.84 9356021 12.6283 up up correct
PBCTP.US People's United Financial Inc 20200318 0 19.98 19.98 15 15.5 74900 14.1715 down down correct
PBFS.US Pioneer Bancorp Inc 20200318 0 9.9 10 9.8 9.8 59230 9.8 down down correct
PBHC.US Pathfinder Bancorp Inc 20200318 0 11.11 11.11 11.1 11.1 819 10.7061 down down correct
PBIP.US Prudential Bancorp Inc 20200318 0 11.5 11.595 10.61 10.61 20191 10.2214 down down correct
PBPB.US Potbelly Corporation 20200318 0 2.25 2.29 1.5 1.84 399035 1.84 down down correct
PBTS.US Powerbridge Technologies Co. Ltd 20200318 0 1.84 2.28 1.84 2.06 33629 2.06 up up correct
PBYI.US Puma Biotechnology Inc 20200318 0 5.92 6.99 5.86 6.61 1737622 6.61 up up correct
PCAR.US PACCAR Inc 20200318 0 57.25 58.39 53.69 55.75 3328770 52.9587 down down correct
PCB.US PCB Bancorp 20200318 0 10.67 10.67 9.3 9.64 51854 9.1156 down down correct
PCH.US PotlatchDeltic Corporation 20200318 0 29.55 30.61 22.4 23.42 726934 20.5769 down up incorrect
PCOM.US Points International Ltd 20200318 0 9.64 9.8 7.95 8.04 82071 8.04 down down correct
PCRX.US Pacira BioSciences Inc 20200318 0 29.69 31.9524 27.9 30.9 1124484 30.9 up up correct
PCSB.US PCSB Financial Corporation 20200318 0 13.92 14 12.41 12.42 85772 12.1571 down down correct
PCTI.US PCTEL Inc 20200318 0 5.18 5.23 4.25 4.25 141378 4.0048 down down correct
PCTY.US Paylocity Holding Corporation 20200318 0 87.02 87.02 66.98 78.39 1026382 78.39 down down correct
PCYG.US Park City Group Inc 20200318 0 3.707 4 3.33 3.46 51587 3.46 down down correct
PCYO.US Pure Cycle Corporation 20200318 0 8.96 9.05 7.48 7.93 219100 7.93 down down correct
PDCE.US PDC Energy Inc 20200318 0 6.33 6.9317 4.51 5.01 4928234 4.9186 down down correct
PDCO.US Patterson Companies Inc 20200318 0 19.06 19.355 12.95 15.78 2965007 14.6894 down down correct
PDD.US Pinduoduo Inc 20200318 0 31.56 32.79 31 31.77 6655381 31.77 up up correct
PDEX.US Pro 20200318 0 14.49 16.12 13.8 14.455 27587 14.455 down down correct
PDFS.US PDF Solutions Inc 20200318 0 9.76 10.23 8.68 8.84 198203 8.84 down down correct
PDLB.US PDL Community Bancorp 20200318 0 9.83 10.16 9.8 9.81 22850 9.81 down up incorrect
PDSB.US PDS Biotechnology Corporation 20200318 0 0.8 0.8 0.63 0.7 99049 0.7 down down correct
PDSKX.US PDSKX 20200318 0 19.88 19.88 19.88 19.88 0 18.9666
PDSRX.US PDSRX 20200318 0 19.86 19.86 19.86 19.86 0 18.8792
PDSYX.US PDSYX 20200318 0 19.91 19.91 19.91 19.91 0 18.997
PEBK.US Peoples Bancorp of North Carolina Inc 20200318 0 23.55 23.55 20.2 20.2 12531 19.2441 down up incorrect
PEBO.US Peoples Bancorp Inc 20200318 0 21.8 22.09 19.35 19.35 116232 17.664 down down correct
PEGA.US Pegasystems Inc 20200318 0 62.97 65.79 59.8925 62.81 448963 62.6906 down down correct
PENN.US Penn National Gaming Inc 20200318 0 6.92 6.92 3.75 4.52 19787080 4.52 down down correct
PEP.US PepsiCo Inc 20200318 0 120.84 127.72 113.7701 120.92 15250774 114.9331 up up correct
PERI.US Perion Network Ltd 20200318 0 3.82 3.97 3.43 3.67 439354 3.67 down up incorrect
PESI.US Perma 20200318 0 4.5 4.65 4.0101 4.32 77628 4.32 down down correct
PETQ.US PetIQ Inc 20200318 0 16.91 17.62 16.16 16.59 431467 16.59 down down correct
PETS.US PetMed Express Inc 20200318 0 25.05 26 21.2011 22.66 1277647 21.2429 down up incorrect
PETV.US PetVivo Holdings Inc. Common Stock 20200318 0 0.37 0.37 0.37 0.37 33 1.48
PETZ.US TDH Holdings Inc 20200318 0 0.8127 0.8127 0.7209 0.75 9690 0.75 down down correct
PFALX.US PFALX 20200318 0 8.28 8.28 8.28 8.28 0 7.3522
PFBC.US Preferred Bank 20200318 0 31.58 34.38 30.15 33.41 245325 31.8005 up down incorrect
PFC.US Premier Financial Corp 20200318 0 15.01 15.01 10.98 11.5 346155 10.7096 down down correct
PFFLX.US PFFLX 20200318 0 8.28 8.28 8.28 8.28 0 7.3374
PFG.US Principal Financial Group Inc 20200318 0 26.4 27.5 25.34 27.21 2941353 25.2381 up up correct
PFHD.US Professional Holding Corp 20200318 0 15.68 16.3 14.24 14.24 62547 14.24 down down correct
PFIE.US Profire Energy Inc 20200318 0 0.8 0.83 0.7 0.7001 126379 0.7001 down down correct
PFIN.US P&F Industries Inc 20200318 0 5.4 5.4258 5.39 5.4 3742 5.4
PFIS.US Peoples Financial Services Corp 20200318 0 43.75 43.75 36.01 38.17 25255 35.8771 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20200318 0 8.28 8.28 8.28 8.28 0 7.1
PFLT.US PennantPark Floating Rate Capital Ltd 20200318 0 4.95 5.06 3.72 3.75 907589 3.0982 down down correct
PFMT.US Performant Financial Corporation 20200318 0 0.95 1.08 0.89 0.9 50728 0.9 down down correct
PFSW.US PFSweb Inc 20200318 0 2.0586 2.0586 1.5 1.66 43152 1.66 down up incorrect
PFX.US Phenixfin Corporation 20200318 0 0.36 0.44 0.35 0.35 380548 7 down up incorrect
PFXNL.US PhenixFIN Corporation 20200318 0 17.54 17.54 14.15 14.296 28145 12.9912 down down correct
PGC.US Peapack 20200318 0 15.05 15.804 12.94 12.95 190006 12.7577 down down correct
PGEN.US Precigen Inc 20200318 0 1.3 1.79 1.3 1.63 1911998 1.63 up up correct
PGNY.US Progyny Inc 20200318 0 22.3 23.49 16.38 20.99 1051843 20.99 down down correct
PHAS.US PhaseBio Pharmaceuticals Inc 20200318 0 2.95 3.03 2.6 2.89 389985 2.89 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20200318 0 28.48 30.35 24.14 26.85 53913 26.85 down down correct
PHIO.US Phio Pharmaceuticals Corp 20200318 0 2.3 2.3 2.01 2.02 96414 2.02 down down correct
PHIOW.US Phio Pharmaceuticals Corp 20200318 0 0.0185 0.0249 0.0185 0.0217 1200 0.0217 up up correct
PHUN.US Phunware Inc 20200318 0 0.69 1.2 0.58 0.8034 3939291 0.8034 up up correct
PI.US Impinj Inc 20200318 0 13.16 13.81 11.4701 12.68 854576 12.68 down down correct
PIIVX.US PIIVX 20200318 0 30.51 30.51 30.51 30.51 0 29.9156
PINC.US Premier Inc 20200318 0 33.38 34.78 31.27 33.66 1091456 32.5614 up up correct
PIRS.US Pieris Pharmaceuticals Inc 20200318 0 1.91 2.04 1.66 1.76 615530 1.76 down down correct
PIXY.US ShiftPixy Inc 20200318 0 5.25 16.93 4.64 9.05 1080777 9.05 up up correct
PKBK.US Parke Bancorp Inc 20200318 0 11.99 12.3 10.23 10.58 42495 9.8571 down up incorrect
PKOH.US Park 20200318 0 13.22 14.39 12.1 12.94 103691 12.6505 down down correct
PLAB.US Photronics Inc 20200318 0 9.34 9.8 8.36 8.57 726574 8.57 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20200318 0 6.19 7 4.605 4.87 5126563 4.87 down down correct
PLBC.US Plumas Bancorp 20200318 0 17.6 18.325 15.51 15.51 8160 14.9448 down down correct
PLCE.US The Children's Place Inc 20200318 0 18.42 18.79 9.25 14.59 3544918 14.59 down down correct
PLIN.US China Xiangtai Food Co. Ltd 20200318 0 1.54 2.08 1.4 1.56 585242 1.56 up up correct
PLL.US Piedmont Lithium Inc 20200318 0 4.91 4.91 4.26 4.65 9697 4.65 down down correct
PLMR.US Palomar Holdings Inc 20200318 0 45.18 46 39.4208 42.61 232249 42.61 down down correct
PLPC.US Preformed Line Products Company 20200318 0 41.9 43 36.41 36.41 30184 35.5535 down down correct
PLSE.US Pulse Biosciences Inc 20200318 0 6.58 7.53 6 6.27 156877 6.27 down down correct
PLUG.US Plug Power Inc 20200318 0 2.94 3.18 2.7 2.83 17252876 2.83 down down correct
PLUS.US ePlus inc 20200318 0 52.47 53.06 43.98 45.41 82416 22.705 down down correct
PLXP.US PLx Pharma Inc 20200318 0 3.25 3.29 2.52 2.85 22255 2.85 down down correct
PLXS.US Plexus Corp 20200318 0 44.18 44.18 36.69 37.28 199888 37.28 down down correct
PLYA.US Playa Hotels & Resorts N.V 20200318 0 3.06 3.06 1.72 1.93 810916 1.93 down down correct
PMCB.US PharmaCyte Biotech Inc. Common Stock 20200318 0 0.04 0.04 0.0301 0.0324 5101 48.6024 down down correct
PMD.US Psychemedics Corporation 20200318 0 6.2 6.6086 5.425 5.8342 36470 5.7931 down down correct
PME.US Pingtan Marine Enterprise Ltd 20200318 0 1.07 1.1 1.0129 1.0129 53015 1.0129 down up incorrect
PMFLX.US PMFLX 20200318 0 9.96 9.96 9.96 9.96 0 9.463
PMIFX.US PMIFX 20200318 0 10.25 10.25 10.25 10.25 0 8.6341
PMTS.US CPI Card Group Inc. Common Stock 20200318 0 0.6 0.69 0.4992 0.65 27621 0.65 up up correct
PNBK.US Patriot National Bancorp Inc 20200318 0 6.62 6.62 6.37 6.4019 2593 6.4019 down down correct
PNFP.US Pinnacle Financial Partners Inc 20200318 0 40.19 43.24 27.8 32.92 1713113 32.2716 down up incorrect
PNNT.US PennantPark Investment Corporation 20200318 0 2.5 2.52 1.76 2.01 2022615 1.7096 down up incorrect
PNNTG.US PNNTG 20200318 0 18 18 16.75 16.75 1300 15.0912 down down correct
PNRG.US PrimeEnergy Resources Corporation 20200318 0 48.05 48.05 48.05 48.05 525 48.05
PNTG.US The Pennant Group Inc 20200318 0 13.16 13.16 9.4 10.13 262593 10.13 down down correct
POAI.US Predictive Oncology Inc 20200318 0 1.51 1.51 1.25 1.375 156514 1.375 down up incorrect
PODD.US Insulet Corporation 20200318 0 123.2 137.52 121 130.01 937828 130.01 up up correct
POLA.US Polar Power Inc 20200318 0 1.26 1.32 1.03 1.1 65180 1.1 down down correct
POOL.US Pool Corporation 20200318 0 168.59 191.87 165.85 187.42 619955 184.9847 up up correct
POPM.US PopMail.com Inc 20200318 0 0 0 0 0 0 0
POWI.US Power Integrations Inc 20200318 0 95.77 95.9606 85.135 87.39 1032570 43.2137 down down correct
POWL.US Powell Industries Inc 20200318 0 18.62 19.02 15.62 15.63 103198 14.6595 down up incorrect
POWW.US AMMO Inc 20200318 0 1.22 1.31 1.2 1.23 28315 1.23 up up correct
PPBI.US Pacific Premier Bancorp Inc 20200318 0 16.78 17.23 15.16 15.64 756918 14.611 down down correct
PPBT.US Purple Biotech Ltd 20200318 0 0.024 0.028 0.0225 0.0245 1271212 0.245 up up correct
PPC.US Pilgrim's Pride Corporation 20200318 0 16.94 17.75 15.75 16.34 1919032 16.34 down down correct
PPD.US PPD Inc 20200318 0 16.94 17.42 10.61 14 4828525 14 down up incorrect
PPIH.US Perma 20200318 0 7.15 7.25 6.85 7 2961 7 down down correct
PPSI.US Pioneer Power Solutions Inc 20200318 0 1.78 1.78 1.78 1.78 77 1.7358
PPTA.US Midas Gold Corp. 20200318 0 2.45 2.968 2.25 2.353 31778 2.353 down down correct
PRAA.US PRA Group Inc 20200318 0 28.3 28.56 21.7783 24.94 659239 24.94 down down correct
PRCH.US Porch Group Inc 20200318 0 9.45 9.47 9.15 9.29 215099 9.29 down down correct
PRDEX.US PREDEX Funds 20200318 0 26.1 26.1 26.1 26.1 0 24.4794
PRDO.US Perdoceo Education Corporation 20200318 0 9.1 9.62 7.11 7.96 1078511 7.96 down down correct
PRFT.US Perficient Inc 20200318 0 28.68 29.3057 18.88 21.78 922691 21.78 down down correct
PRGS.US Progress Software Corporation 20200318 0 29.74 30.98 28.565 29.75 945479 28.9329 up up correct
PRIM.US Primoris Services Corporation 20200318 0 12.52 12.79 9.59 10.1 333066 9.9035 down down correct
PRIVX.US Sharespost 100 Fund 20200318 0 30.34 30.34 30.34 30.34 0 29.7445
PRLVX.US PRLVX 20200318 0 30.18 30.18 30.18 30.18 0 29.5835
PROC.US Procaps Group S.A. Ordinary Shares 20200318 0 9.539 9.539 9.45 9.45 1600 9.45 down up incorrect
PROF.US Profound Medical Corp 20200318 0 9 9.21 7.12 7.55 186252 7.55 down down correct
PROV.US Provident Financial Holdings Inc 20200318 0 13.5651 13.5651 12.27 12.27 10724 11.4876 down down correct
PRPH.US ProPhase Labs Inc 20200318 0 1.98 1.98 1.74 1.935 4430 1.8439 down down correct
PRPL.US Purple Innovation Inc 20200318 0 6.19 6.5 4.42 4.96 642286 4.96 down up incorrect
PRPO.US Precipio Inc 20200318 0 0.9 0.9538 0.7636 0.78 357816 0.78 down down correct
PRQR.US ProQR Therapeutics N.V 20200318 0 5.65 5.765 5.09 5.53 368326 5.53 down down correct
PRTA.US Prothena Corporation plc 20200318 0 7.5 8.25 7.1 7.54 351340 7.54 up up correct
PRTH.US Priority Technology Holdings Inc 20200318 0 1.9 2.03 1.7 1.7 27810 1.7 down down correct
PRTK.US Paratek Pharmaceuticals Inc 20200318 0 2.93 3.43 2.52 3.43 1153377 3.43 up up correct
PRTS.US CarParts.com Inc 20200318 0 1.21 1.75 1.04 1.37 1875629 1.37 up down incorrect
PRVB.US Provention Bio Inc 20200318 0 6.19 6.72 4.72 5.42 1116567 5.42 down down correct
PSEC.US Prospect Capital Corporation 20200318 0 4.55 4.9 4.06 4.64 13339260 3.7925 up up correct
PSHG.US Performance Shipping Inc 20200318 0 0.4777 0.4796 0.4 0.4211 19392 4.1305 down down correct
PSMT.US PriceSmart Inc 20200318 0 43.62 46.3 41.69 44.25 249643 43.6886 up up correct
PSNL.US Personalis Inc 20200318 0 4.76 5.83 4.3 5.04 490683 5.04 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20200318 0 15.72 15.72 15.72 15.72 0 14.2452
PSTI.US Pluristem Therapeutics Inc 20200318 0 3.24 3.4 3.03 3.12 283705 3.12 down down correct
PSTV.US Plus Therapeutics Inc 20200318 0 1.24 1.24 1 1.05 22429 1.05 down down correct
PT.US Pintec Technology Holdings Limited 20200318 0 2.1 2.23 1.93 2.18 199258 2.18 up up correct
PTC.US PTC Inc 20200318 0 49.11 50.5 45.84 49.06 2066944 49.06 down down correct
PTCT.US PTC Therapeutics Inc 20200318 0 33.65 37.66 33.54 37.02 1373751 37.02 up up correct
PTDEX.US PREDEX 20200318 0 26.17 26.17 26.17 26.17 0 24.6385
PTE.US PolarityTE Inc 20200318 0 0.9978 1.01 0.8 0.8777 356748 0.8777 down down correct
PTEN.US Patterson 20200318 0 2.31 2.67 2.06 2.07 5716339 2.0195 down down correct
PTGX.US Protagonist Therapeutics Inc 20200318 0 6.38 6.57 5.3 5.4 148785 5.4 down down correct
PTIX.US Protagenic Therapeutics Inc 20200318 0 1.62 1.62 0.16 1.16 1223 1.16 down down correct
PTMN.US Portman Ridge Finance Corporation 20200318 0 10.6 12 7.5 7.5 50330 5.8419 down down correct
PTNR.US Partner Communications Company Ltd 20200318 0 3.2 3.3 3.2 3.2601 2541 3.2601 up up correct
PTON.US Peloton Interactive Inc 20200318 0 24.5 27.38 24.43 25.79 11057430 25.79 up up correct
PTRS.US Partners Bancorp 20200318 0 6.25 6.25 5 6 3001 5.8322 down down correct
PTSI.US P.A.M. Transportation Services Inc 20200318 0 25.688 25.688 22.21 22.51 4496 11.255 down down correct
PULM.US Pulmatrix Inc 20200318 0 0.97 1.03 0.9 0.9176 533719 0.9176 down up incorrect
PUYI.US Puyi Inc 20200318 0 5.45 5.6 5.31 5.45 31048 5.45
PVAC.US Penn Virginia Corporation 20200318 0 2.1 2.22 0.99 1.13 916258 1.13 down down correct
PVBC.US Provident Bancorp Inc 20200318 0 8.84 8.8691 8.16 8.17 114305 8.0107 down down correct
PWDEX.US PREDEX 20200318 0 26.16 26.16 26.16 26.16 0 24.629
PWFL.US PowerFleet Inc 20200318 0 2.94 3.1 2.6 2.8 210948 2.8 down down correct
PWOD.US Penns Woods Bancorp Inc 20200318 0 22 22.875 19.96 19.96 19548 18.2623 down down correct
PXLW.US Pixelworks Inc 20200318 0 2.27 2.52 2.13 2.2 401694 2.2 down up incorrect
PXS.US Pyxis Tankers Inc 20200318 0 0.83 0.83 0.74 0.7553 12990 0.7553 down down correct
PYPL.US PayPal Holdings Inc 20200318 0 91.855 95.1 86.15 91.46 16073257 91.46 down down correct
PZZA.US Papa John's International Inc 20200318 0 36.58 38.935 28.55 35.55 1537840 34.9253 down up incorrect
QADA.US QAD Inc 20200318 0 32.95 33.96 29.06 30.31 56967 30.0629 down down correct
QADB.US QAD Inc 20200318 0 22.5 22.5 21.05 21.05 783 20.8626 down down correct
QCOM.US QUALCOMM Incorporated 20200318 0 63.56 65.56 58 61.19 18381230 59.0486 down down correct
QCRH.US QCR Holdings Inc 20200318 0 27.28 27.745 25 25.005 84176 24.6906 down down correct
QDEL.US Quidel Corporation 20200318 0 90.49 96.125 83.3 91.63 799189 91.63 up up correct
QFIN.US 360 DigiTech Inc 20200318 0 6.65 7.62 6.37 7.61 1411704 7.5073 up up correct
QIWI.US QIWI plc 20200318 0 10.9 11.17 8.95 9.72 309659 8.016 down down correct
QK.US Q&K International Group Limited 20200318 0 12.5 12.6 12.5 12.6 615 12.6 up up correct
QLGN.US Qualigen Therapeutics Inc 20200318 0 0.202 0.2099 0.185 0.189 147003 4.725 down down correct
QLYS.US Qualys Inc 20200318 0 70.91 78.16 66.97 76.35 762808 76.35 up up correct
QMCO.US Quantum Corporation 20200318 0 2.11 2.164 1.26 1.48 748772 1.48 down down correct
QNST.US QuinStreet Inc 20200318 0 6.82 6.9 5.94 6.11 521680 6.11 down up incorrect
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20200318 0 16.59 17.205 15.24 15.85 575568 14.2012 down down correct
QRHC.US Quest Resource Holding Corporation 20200318 0 1.36 1.36 1.21 1.26 46566 1.26 down down correct
QRTEA.US Qurate Retail Inc 20200318 0 4.22 4.41 4 4.25 7157102 2.4243 up up correct
QRTEB.US Qurate Retail Inc 20200318 0 2.4467 2.4467 2.4178 2.4178 275 1.0916 down down correct
QRVO.US Qorvo Inc 20200318 0 73.47 78.11 70.29 73.02 2306828 73.02 down up incorrect
QTNT.US Quotient Limited 20200318 0 3.13 3.32 2.395 2.54 1407594 2.54 down up incorrect
QTRX.US Quanterix Corporation 20200318 0 14.75 15.1613 10.895 11.17 247638 11.17 down up incorrect
QTT.US Qutoutiao Inc 20200318 0 3.78 4.33 3.78 4.1 1179009 41 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20200318 0 2.395 2.395 2.19 2.19 3808 2.19 down down correct
QUIK.US QuickLogic Corporation 20200318 0 2.62 2.804 2.41 2.55 81494 2.55 down down correct
QUMU.US Qumu Corporation 20200318 0 1.42 1.44 1.25 1.33 24247 1.33 down down correct
QURE.US uniQure N.V 20200318 0 40.54 44.46 39.62 42.91 645343 42.91 up up correct
RADA.US RADA Electronic Industries Ltd 20200318 0 2.73 2.94 2.05 2.2 747765 2.2 down down correct
RAIL.US FreightCar America Inc 20200318 0 0.75 0.91 0.73 0.7601 96691 0.7601 up up correct
RAND.US Rand Capital Corporation 20200318 0 2.52 2.553 2.2 2.2 12986 16.2586 down down correct
RAPT.US RAPT Therapeutics Inc 20200318 0 12.91 14.19 10.52 11.86 73809 11.86 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20200318 0 35.28 39.04 32.8701 34.94 831424 34.94 down down correct
RAVE.US RAVE Restaurant Group Inc 20200318 0 0.76 1 0.76 0.8409 485451 0.8409 up up correct
RAVN.US Raven Industries Inc 20200318 0 20.43 20.65 16.01 16.58 253309 16.3863 down up incorrect
RBB.US RBB Bancorp 20200318 0 13.44 13.88 12.3 12.42 82007 11.934 down down correct
RBBN.US Ribbon Communications Inc 20200318 0 2.15 2.24 1.95 2.03 486235 2.03 down up incorrect
RBCAA.US Republic Bancorp Inc 20200318 0 33.58 34.18 30.51 30.51 63871 28.7278 down up incorrect
RBCN.US Rubicon Technology Inc 20200318 0 8.458 8.458 8 8 90253 8 down up incorrect
RBKB.US Rhinebeck Bancorp Inc 20200318 0 7.58 7.6408 7.25 7.25 6327 7.25 down up incorrect
RBNC.US Reliant Bancorp Inc 20200318 0 11.08 11.61 10.26 10.37 53152 9.982 down down correct
RCAT.US Red Cat Holdings Inc 20200318 0 0.6 0.68 0.4 0.4 2523 0.4 down down correct
RCEL.US AVITA Medical Inc 20200318 0 4.15 4.47 4.03 4.04 137684 20.2 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20200318 0 9.15 9.15 9.15 9.15 0 7.9723
RCICX.US Resource Credit Income Fund Class C 20200318 0 9.24 9.24 9.24 9.24 0 8.1764
RCII.US Rent 20200318 0 15.17 15.69 13.76 14.29 1327610 13.4018 down down correct
RCIIX.US Resource Credit Income Fund Class I Shar 20200318 0 9.17 9.17 9.17 9.17 0 7.9709
RCILX.US RCILX 20200318 0 9.14 9.14 9.14 9.14 0 8.0129
RCIWX.US Resource Credit Income Fund Class W Shar 20200318 0 9.15 9.15 9.15 9.15 0 8.0015
RCKT.US Rocket Pharmaceuticals Inc 20200318 0 9.53 11.005 9.01 9.71 630644 9.71 up down incorrect
RCKY.US Rocky Brands Inc 20200318 0 18.48 20.39 14.96 14.96 51695 14.5099 down up incorrect
RCM.US R1 RCM Inc 20200318 0 8.26 9.1 7.335 7.57 2659267 7.57 down down correct
RCMT.US RCM Technologies Inc 20200318 0 1.1587 1.1587 1.07 1.12 23467 1.12 down down correct
RCON.US Recon Technology Ltd 20200318 0 1.62 1.64 1.11 1.11 37848 1.11 down down correct
RDCM.US RADCOM Ltd 20200318 0 5.8 5.95 5.2254 5.52 15425 5.52 down down correct
RDFN.US Redfin Corporation 20200318 0 12.76 13.15 9.63 10.33 3253404 10.33 down down correct
RDHL.US RedHill Biopharma Ltd 20200318 0 3.82 3.9538 3.2621 3.54 276465 3.54 down down correct
RDI.US Reading International Inc 20200318 0 4.46 4.53 4.1 4.18 121439 4.18 down down correct
RDNT.US RadNet Inc 20200318 0 9 9.165 5.81 6.14 923912 6.14 down down correct
RDUS.US Radius Health Inc 20200318 0 11.08 12.91 10.6 11.89 786282 11.89 up up correct
RDVT.US Red Violet Inc 20200318 0 18.33 18.7478 17.25 18.09 154233 18.09 down down correct
RDWR.US Radware Ltd 20200318 0 16.81 17.82 16.021 16.87 470950 16.87 up up correct
REAL.US The RealReal Inc 20200318 0 7.07 8.19 6.76 8.02 2896872 8.02 up up correct
REDU.US RISE Education Cayman Ltd 20200318 0 4 4 3.01 3.1 68829 3.1 down down correct
REED.US Reed's Inc 20200318 0 0.61 0.61 0.38 0.4 589600 0.4 down up incorrect
REFR.US Research Frontiers Incorporated 20200318 0 2.96 2.96 2.61 2.78 202383 2.78 down up incorrect
REG.US Regency Centers Corporation 20200318 0 45.12 45.29 36.76 37.79 1820281 34.9076 down down correct
REGI.US Renewable Energy Group Inc 20200318 0 17.96 20.9573 16.35 17.16 1056761 17.16 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20200318 0 495.78 499 455.56 485 2529521 485 down down correct
REKR.US Rekor Systems Inc 20200318 0 2.84 2.9506 2.56 2.68 54696 2.68 down down correct
RELI.US Reliance Global Group Inc 20200318 0 0.31 0.31 0.24 0.24 6746 20.5704 down down correct
RELL.US Richardson Electronics Ltd 20200318 0 3.91 4.1429 3.65 3.65 10228 3.3923 down down correct
REPH.US Recro Pharma Inc 20200318 0 7.17 7.32 6.1 6.56 417587 6.56 down down correct
REPL.US Replimune Group Inc 20200318 0 11.02 11.74 10.05 10.3 121351 10.3 down down correct
RESN.US Resonant Inc 20200318 0 1.12 1.18 1 1.145 528517 1.145 up up correct
RETA.US Reata Pharmaceuticals Inc 20200318 0 126.56 136.5416 120.255 126.71 512866 126.71 up up correct
RETO.US ReTo Eco 20200318 0 0.6418 0.6418 0.6005 0.6006 10216 0.6006 down down correct
REYN.US Reynolds Consumer Products Inc 20200318 0 24.26 26.44 23.09 26.13 1622000 24.9777 up up correct
RFIL.US RF Industries Ltd 20200318 0 4 4.03 3.31 3.63 88589 3.6117 down down correct
RGCO.US RGC Resources Inc 20200318 0 28.47 29.24 27 27.83 24006 26.3959 down down correct
RGEN.US Repligen Corporation 20200318 0 92.51 100.99 91.01 96.36 824052 96.36 up up correct
RGLD.US Royal Gold Inc 20200318 0 85.52 88.825 68.18 69.64 1130882 68.3333 down up incorrect
RGLS.US Regulus Therapeutics Inc 20200318 0 0.456 0.51 0.44 0.44 85706 0.44 down down correct
RGNX.US REGENXBIO Inc 20200318 0 24.97 26.82 20.03 21.5 1076032 21.5 down down correct
RGP.US Resources Connection Inc 20200318 0 9.95 9.97 8.66 9.02 167100 8.3864 down down correct
RIBT.US RiceBran Technologies 20200318 0 0.7 0.788 0.4801 0.49 345799 0.49 down down correct
RICK.US RCI Hospitality Holdings Inc 20200318 0 7.38 7.84 7 7.23 252305 7.175 down down correct
RIDE.US Lordstown Motors Corp 20200318 0 9.65 9.75 9.5 9.5 661684 9.5 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20200318 0 1.46 1.48 1.25 1.27 1433139 1.27 down up incorrect
RILY.US B. Riley Financial Inc 20200318 0 18.26 18.375 13.79 15.65 216073 13.938 down down correct
RILYM.US RILYM 20200318 0 14.8 16.221 7.31 10.23 73400 9.1167 down down correct
RILYN.US B. Riley Financial Inc 20200318 0 15.869 16.299 10.52 11 49700 9.7506 down down correct
RILYP.US B. Riley Financial Inc 20200318 0 14.99 15.411 10.5 10.78 17100 9.531 down down correct
RIOT.US Riot Blockchain Inc 20200318 0 0.74 0.74 0.511 0.65 1455020 0.65 down down correct
RIVE.US Riverview Financial Corporation 20200318 0 7.01 7.5 7 7.5 1156 7.4203 up down incorrect
RKDA.US Arcadia Biosciences Inc 20200318 0 2.8 2.8674 2.34 2.37 201980 2.37 down down correct
RLMD.US Relmada Therapeutics Inc 20200318 0 25.85 28 23.8701 24.76 208740 24.76 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20200318 0 10.95 10.98 9.66 9.69 57400 9.064 down down correct
RMBL.US RumbleON Inc 20200318 0 0.22 0.25 0.19 0.2038 27224 4.0753 down down correct
RMBS.US Rambus Inc 20200318 0 10.07 11.2 9.56 9.93 1320528 9.93 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20200318 0 6.05 6.2434 5.19 5.4686 23840 5.4686 down up incorrect
RMNI.US Rimini Street Inc 20200318 0 3.79 3.96 3.56 3.87 105777 3.87 up up correct
RMR.US The RMR Group Inc 20200318 0 24.06 24.51 22.81 23.34 215232 18.4625 down down correct
RMRM.US RMR Mortgage Trust 20200318 0 9.6 9.69 7.25 7.68 87600 6.8607 down down correct
RMTI.US Rockwell Medical Inc 20200318 0 2.01 2.13 1.8 1.89 1378297 1.89 down down correct
RNDB.US Randolph Bancorp Inc 20200318 0 9.3201 9.375 7.92 7.92 48746 7.8745 down down correct
RNST.US Renasant Corporation 20200318 0 22.98 23.42 21.23 21.91 350448 20.8899 down down correct
RNWK.US RealNetworks Inc 20200318 0 0.4698 0.474 0.32 0.42 345679 0.42 down down correct
ROAD.US Construction Partners Inc 20200318 0 14.91 15.45 14.09 15.45 326833 15.45 up up correct
ROCK.US Gibraltar Industries Inc 20200318 0 35.23 36.77 31.235 31.45 254513 31.45 down down correct
ROIC.US Retail Opportunity Investments Corp 20200318 0 9.73 9.77 5.8402 6.72 3926169 6.5304 down down correct
ROKU.US Roku Inc 20200318 0 64.785 74.85 61.5 67.5 19522017 67.5 up up correct
ROLL.US RBC Bearings Incorporated 20200318 0 109.34 115 83.16 85.68 217734 85.68 down up incorrect
ROST.US Ross Stores Inc 20200318 0 65.3 65.95 56.3 59.97 8149994 59.3884 down down correct
RPAY.US Repay Holdings Corporation 20200318 0 14.96 15.86 11.81 12.14 1240860 12.14 down down correct
RPD.US Rapid7 Inc 20200318 0 34.69 38.32 34.48 34.99 808387 34.99 up up correct
RRBI.US Red River Bancshares Inc 20200318 0 39.45 39.9 36.58 39 14700 38.6431 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20200318 0 5.35 5.93 4.04 5.18 1451833 5.18 down down correct
RRR.US Red Rock Resorts Inc 20200318 0 5.33 5.3484 2.7601 3.76 6770096 3.5376 down down correct
RSLS.US ReShape Lifesciences Inc 20200318 0 4.7 4.7 4.5 4.5 335 4.5 down down correct
RSSS.US Research Solutions Inc 20200318 0 2.5 2.8 2.25 2.5 6900 2.5
RTLR.US Rattler Midstream LP 20200318 0 4.24 4.282 3.21 3.27 1306500 2.737 down down correct
RUBY.US Rubius Therapeutics Inc 20200318 0 3.6 4 3.39 3.74 684587 3.74 up down incorrect
RUN.US Sunrun Inc 20200318 0 9.03 9.32 8.035 8.9 4295769 8.9 down up incorrect
RUSHA.US Rush Enterprises Inc 20200318 0 30.05 31.72 28.82 28.98 491133 18.8292 down down correct
RUSHB.US Rush Enterprises Inc 20200318 0 27.27 28.13 21.66 21.66 11559 14.0389 down down correct
RUTH.US Ruth's Hospitality Group Inc 20200318 0 5.22 5.26 2.315 4.16 3387400 4.16 down down correct
RVMD.US Revolution Medicines Inc 20200318 0 19.81 21.65 17.62 20.16 153093 20.16 up up correct
RVNC.US Revance Therapeutics Inc 20200318 0 14.15 14.65 12.37 13.03 1188520 13.03 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20200318 0 10.38 10.38 10.38 10.38 100 10.38
RVSB.US Riverview Bancorp Inc 20200318 0 5.03 5.1148 4.76 4.91 117090 4.6135 down down correct
RWLK.US ReWalk Robotics Ltd 20200318 0 0.599 0.599 0.45 0.497 432028 0.497 down down correct
RYAAY.US Ryanair Holdings plc 20200318 0 49.99 50.91 44.44 47.51 2152420 47.51 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20200318 0 14.41 15.7 14.11 14.37 429768 14.37 down up incorrect
RZB.US Reinsurance Group of America Incorporated 20200318 0 19.79 20.1656 11.92 15.35 87753 14.007 down down correct
SABR.US Sabre Corporation 20200318 0 6.81 7.04 4.74 5.18 10066100 5.04 down down correct
SAFM.US Sanderson Farms Inc 20200318 0 113.65 121.94 107.5111 110.5 660010 108.3709 down down correct
SAFT.US Safety Insurance Group Inc 20200318 0 73.54 76.02 69.225 74.09 125312 68.3957 up up correct
SAGE.US Sage Therapeutics Inc 20200318 0 29.95 29.95 25.01 28 2198310 28 down down correct
SAIA.US Saia Inc 20200318 0 73.31 81.11 70.085 77.85 613781 77.85 up up correct
SAL.US Salisbury Bancorp Inc 20200318 0 29.01 29.5 28.95 29.0095 6823 27.6123 down down correct
SALM.US Salem Media Group Inc 20200318 0 0.89 0.98 0.65 0.7897 86913 0.7679 down up incorrect
SAMG.US Silvercrest Asset Management Group Inc 20200318 0 10 10.3 8.57 8.79 22419 8.1296 down down correct
SANM.US Sanmina Corporation 20200318 0 19.25 21.29 18.62 21.02 1020404 21.02 up up correct
SANW.US S&W Seed Company 20200318 0 1.84 2.0301 1.75 1.95 35253 1.95 up up correct
SASR.US Sandy Spring Bancorp Inc 20200318 0 21.98 22.25 18.16 18.64 602660 17.4395 down down correct
SATS.US EchoStar Corporation 20200318 0 27.02 27.66 25.2334 26.72 1043984 26.72 down down correct
SAVA.US Cassava Sciences Inc 20200318 0 3.5 3.91 3.31 3.8 701323 3.8 up up correct
SBAC.US SBA Communications Corporation 20200318 0 268.54 279.86 254.41 260.25 1528872 257.051 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20200318 0 17.43 18.295 15.8 16.01 462298 15.8232 down down correct
SBET.US Sharplink Gaming Ltd 20200318 0 0.9 0.9 0.76 0.88 18800 0.88 down down correct
SBFG.US SB Financial Group Inc 20200318 0 14.258 14.58 10.51 10.55 12263 10.0871 down down correct
SBGI.US Sinclair Broadcast Group Inc 20200318 0 12.46 13.9 10.575 12.7 4524158 12.0365 up down incorrect
SBLK.US Star Bulk Carriers Corp 20200318 0 5.98 6.12 5.375 5.77 1498279 5.0253 down up incorrect
SBNY.US Signature Bank 20200318 0 85.87 89.49 75.85 80.22 1071957 78.0303 down down correct
SBRA.US Sabra Health Care REIT Inc 20200318 0 6.95 7.27 5.545 5.92 4556655 5.1604 down down correct
SBSI.US Southside Bancshares Inc 20200318 0 28.51 30.59 28.12 30.18 399247 28.1531 up up correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20200318 0 4.41 4.665 2.55 2.94 181624 2.94 down down correct
SBUX.US Starbucks Corporation 20200318 0 55.55 57.65 50.02 56.33 28770619 54.5472 up up correct
SCHL.US Scholastic Corporation 20200318 0 23.98 24.865 21.25 21.65 295696 20.8316 down down correct
SCHN.US Schnitzer Steel Industries Inc 20200318 0 13.47 13.6845 11.25 11.57 230128 11.0192 down down correct
SCKT.US Socket Mobile Inc 20200318 0 1.01 1.0116 0.76 0.9779 42185 0.9779 down down correct
SCOA.US Scion Tech Growth I 20200318 0 2.93 2.93 2.93 2.93 0 2.93
SCOR.US comScore Inc 20200318 0 2.68 2.89 2.15 2.28 583386 2.28 down down correct
SCPH.US scPharmaceuticals Inc 20200318 0 6.0636 6.82 5.795 6.3 86685 6.3 up up correct
SCPL.US SciPlay Corporation 20200318 0 6.16 7.2 5.82 6.34 149390 6.34 up up correct
SCR.US Score Media and Gaming Inc 20200318 0 0.2581 0.2581 0.19 0.2 154570 0.2 down down correct
SCSC.US ScanSource Inc 20200318 0 14.86 15.42 13.78 14.79 261399 14.79 down down correct
SCVL.US Shoe Carnival Inc 20200318 0 14.69 15.31 12.56 13.79 459316 6.761 down up incorrect
SCWX.US SecureWorks Corp 20200318 0 8.82 11.14 8.05 9.02 253699 9.02 up up correct
SCYX.US SCYNEXIS Inc 20200318 0 0.62 0.65 0.5 0.55 86485 5.5 down down correct
SDC.US SmileDirectClub Inc 20200318 0 4.57 4.99 3.7 3.99 5480835 3.99 down down correct
SDGR.US Schrödinger Inc 20200318 0 29.1 33.63 27.68 28.96 966766 28.96 down up incorrect
SEAC.US SeaChange International Inc 20200318 0 2.44 2.63 2.15 2.26 833535 2.26 down down correct
SECO.US Secoo Holding Limited 20200318 0 4.44 4.8 3.72 4.8 228134 4.8 up up correct
SEDG.US SolarEdge Technologies Inc 20200318 0 79.48 82.46 69.72 76.73 1513890 76.73 down down correct
SEED.US Origin Agritech Limited 20200318 0 3.6 3.78 3.06 3.09 10622 3.09 down down correct
SEEL.US Seelos Therapeutics Inc 20200318 0 0.4987 0.5323 0.47 0.515 724288 0.515 up down incorrect
SEIC.US SEI Investments Company 20200318 0 42.45 45.15 39.44 42.55 1350444 41.4806 up up correct
SELB.US Selecta Biosciences Inc 20200318 0 1.92 2.08 1.44 1.5 872325 1.5 down down correct
SELF.US Global Self Storage Inc 20200318 0 3.5 3.5 3.01 3.22 70077 2.9226 down down correct
SENEA.US Seneca Foods Corporation 20200318 0 31.9 32.1141 28.01 28.01 43629 28.01 down down correct
SESN.US Sesen Bio Inc 20200318 0 0.4 0.4504 0.39 0.3944 2004939 0.3944 down down correct
SFBC.US Sound Financial Bancorp Inc 20200318 0 23.06 23.065 23.06 23.06 3041 22.2144
SFBS.US ServisFirst Bancshares Inc 20200318 0 27.53 29.25 26.18 28.88 504820 28.0217 up up correct
SFET.US Safe 20200318 0 1.3 1.515 1.3 1.3999 136805 1.3999 up down incorrect
SFIX.US Stitch Fix Inc 20200318 0 13.11 15.14 12.75 14.28 5639748 14.28 up down incorrect
SFM.US Sprouts Farmers Market Inc 20200318 0 18.88 19.6 16.7 17.69 3820340 17.69 down down correct
SFNC.US Simmons First National Corporation 20200318 0 17.74 19.8 17.305 18.21 2704929 17.2709 up up correct
SFST.US Southern First Bancshares Inc 20200318 0 33.9 33.9 20.89 21.64 46291 21.64 down down correct
SFT.US Shift Technologies Inc 20200318 0 9.75 9.8546 9.5191 9.8546 451274 9.8546 up up correct
SGA.US Saga Communications Inc 20200318 0 30 30.52 25.31 27.85 21240 26.7203 down down correct
SGBX.US SG Blocks Inc 20200318 0 1.6 2.7 1.41 2.07 408072 2.07 up down incorrect
SGC.US Superior Group of Companies Inc 20200318 0 9.55 10.605 8 8.18 88213 7.9251 down down correct
SGEN.US Seagen Inc 20200318 0 96.88 103.65 91.75 95.85 1314332 95.85 down down correct
SGH.US SMART Global Holdings Inc 20200318 0 17.93 19.09 16.61 17.35 355828 17.35 down up incorrect
SGLB.US Sigma Labs Inc 20200318 0 2.62 2.81 2.31 2.56 21367 2.56 down down correct
SGLBW.US Sigma Labs Inc. Warrant 20200318 0 0.36 0.36 0.36 0.36 109 0.36
SGMA.US SigmaTron International Inc 20200318 0 2.8137 2.82 2.8137 2.82 1568 2.82 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20200318 0 1.42 1.42 1.42 1.42 0 1.42
SGMO.US Sangamo Therapeutics Inc 20200318 0 5.1 5.8 5.01 5.56 3759861 5.56 up up correct
SGMS.US Scientific Games Corporation 20200318 0 5.75 5.77 3.76 4.09 2724281 4.09 down up incorrect
SGOC.US SGOCO Group Ltd 20200318 0 0.85 1 0.8215 0.97 107707 0.97 up up correct
SGRP.US SPAR Group Inc 20200318 0 0.64 0.7556 0.6226 0.6541 14006 0.6541 up up correct
SGRY.US Surgery Partners Inc 20200318 0 5.39 5.39 4 5.13 774413 5.13 down down correct
SHBI.US Shore Bancshares Inc 20200318 0 12.88 13.15 9.15 9.22 28258 8.6581 down up incorrect
SHEN.US Shenandoah Telecommunications Company 20200318 0 45.92 50.93 44.99 47.54 328163 29.6237 up down incorrect
SHIP.US Seanergy Maritime Holdings Corp 20200318 0 0.16 0.1799 0.1518 0.1719 11567 2.7504 up up correct
SHIPW.US Seanergy Maritime Holdings Corp 20200318 0 0.007 0.008 0.007 0.008 30300 0.008 up up correct
SHIPZ.US Seanergy Maritime Holdings Corp 20200318 0 0.05 0.05 0.011 0.0143 20362 0.0143 down down correct
SHOO.US Steven Madden Ltd 20200318 0 20.69 21.41 16.38 17.63 1390501 17.3802 down down correct
SHYF.US The Shyft Group Inc 20200318 0 10.18 10.34 9.275 9.41 592804 9.3345 down down correct
SIBN.US SI 20200318 0 10.19 10.45 7.2 8.36 693543 8.36 down down correct
SIEB.US Siebert Financial Corp 20200318 0 7.3 8.5 6.65 6.66 14152 6.66 down down correct
SIEN.US Sientra Inc 20200318 0 1.53 1.59 1.18 1.2 1144044 1.2 down down correct
SIFY.US Sify Technologies Limited 20200318 0 0.77 0.77 0.65 0.69 215769 0.69 down up incorrect
SIGA.US SIGA Technologies Inc 20200318 0 4.49 4.74 4 4.18 369138 4.18 down down correct
SIGI.US Selective Insurance Group Inc 20200318 0 44.27 47.3 41.7 46.34 631332 45.1032 up up correct
SILC.US Silicom Ltd 20200318 0 23.23 23.69 21.6 21.96 38282 21.96 down down correct
SILK.US Silk Road Medical Inc 20200318 0 25.86 27.4 22.66 23.16 517325 23.16 down down correct
SIMO.US Silicon Motion Technology Corporation 20200318 0 28.93 31.96 26.716 29.88 608572 28.4539 up up correct
SINO.US Sino 20200318 0 0.36 0.36 0.2802 0.32 5751 1.6 down down correct
SINT.US Sintx Technologies Inc 20200318 0 0.33 0.33 0.284 0.2919 543494 0.2919 down down correct
SIOX.US Sio Gene Therapies Inc 20200318 0 1.69 1.7 1.41 1.44 265232 1.44 down down correct
SIRI.US Sirius XM Holdings Inc 20200318 0 5.15 5.23 4.525 4.75 58495286 4.667 down down correct
SISI.US Shineco Inc 20200318 0 0.35 0.3999 0.35 0.3897 71485 0.3897 up down incorrect
SITM.US SiTime Corporation 20200318 0 20.36 20.66 16.5 16.8 104529 16.8 down down correct
SIVB.US SVB Financial Group 20200318 0 138.83 154.22 135.5532 150.51 1392323 150.51 up up correct
SIVBP.US SVB Financial Group 20200318 0 18.25 18.25 12.56 13.03 98700 11.937 down up incorrect
SKYW.US SkyWest Inc 20200318 0 20.45 20.78 11.9722 12.07 1347076 12.0078 down down correct
SLAB.US Silicon Laboratories Inc 20200318 0 75.79 81.45 65.09 68.75 861152 68.75 down down correct
SLDB.US Solid Biosciences Inc 20200318 0 2.82 3.0099 2.4101 2.42 264879 2.42 down down correct
SLGG.US Super League Gaming Inc 20200318 0 1.9 1.97 1.3 1.82 187180 1.82 down down correct
SLGL.US Sol 20200318 0 6.4 6.4 5.69 5.88 54490 5.88 down down correct
SLGN.US Silgan Holdings Inc 20200318 0 27.42 29.47 26.73 27.2 1103678 26.5715 down up incorrect
SLM.US SLM Corporation 20200318 0 6.25 7.085 5.73 6.86 6973236 6.7137 up up correct
SLMBP.US SLM Corporation 20200318 0 36.5 36.5 18.91 26.91 44162 24.9773 down down correct
SLNG.US Stabilis Solutions Inc 20200318 0 1.25 1.7 0.82 0.92 10285 0.92 down down correct
SLNH.US Soluna Holdings Inc 20200318 0 0.63 0.7 0.53 0.7 5600 0.7 up down incorrect
SLNO.US Soleno Therapeutics Inc 20200318 0 1.66 1.75 1.3 1.64 84075 1.64 down down correct
SLP.US Simulations Plus Inc 20200318 0 28.5 29.525 26.1233 29.51 192082 29.3287 up up correct
SLRC.US SLR Investment Corp 20200318 0 11.61 11.99 7.55 7.55 1107396 6.4494 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20200318 0 0.684 0.7598 0.65 0.659 84296 0.659 down down correct
SLS.US SELLAS Life Sciences Group Inc 20200318 0 1.93 1.9912 1.6754 1.75 331438 1.75 down up incorrect
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20200318 0 0.875 0.875 0.875 0.875 0 0.875
SMBC.US Southern Missouri Bancorp Inc 20200318 0 30.3 31.25 25.47 25.47 37558 24.5981 down up incorrect
SMBK.US SmartFinancial Inc 20200318 0 14.11 14.77 12.55 12.56 59248 12.304 down down correct
SMCI.US Super Micro Computer Inc 20200318 0 17.89 18.41 15.76 15.98 363976 15.98 down up incorrect
SMED.US Sharps Compliance Corp 20200318 0 5.15 5.37 4.525 4.67 190239 4.67 down down correct
SMID.US Smith 20200318 0 4.3 4.59 4.3 4.45 7200 4.45 up up correct
SMIT.US Schmitt Industries Inc 20200318 0 2.56 2.5728 2.37 2.37 43936 2.37 down up incorrect
SMLR.US Semler Scientific Inc. Common Stock 20200318 0 35.5 35.5 30 32.99 36800 32.99 down up incorrect
SMMF.US Summit Financial Group Inc 20200318 0 17.13 18.83 14.22 15.5 24486 14.6239 down down correct
SMMT.US Summit Therapeutics Inc 20200318 0 2.65 2.92 2.34 2.75 230075 2.75 up down incorrect
SMPL.US The Simply Good Foods Company 20200318 0 16.85 17.7 15.9 16.59 1697396 16.59 down down correct
SMSI.US Smith Micro Software Inc 20200318 0 3.52 3.76 3.43 3.76 715562 3.76 up up correct
SMTC.US Semtech Corporation 20200318 0 30.18 33.32 29.02 30.64 1186680 30.64 up down incorrect
SMTI.US Sanara MedTech Inc 20200318 0 10.03 10.03 9.01 10 1123 10 down up incorrect
SNAX.US Stryve Foods Inc 20200318 0 9.91 9.91 9.9 9.9 9401 9.9 down down correct
SNBR.US Sleep Number Corporation 20200318 0 27 27.355 22.59 24.57 1459246 24.57 down down correct
SNCR.US Synchronoss Technologies Inc 20200318 0 3.61 3.92 3.39 3.69 509919 3.69 up up correct
SND.US Smart Sand Inc 20200318 0 0.72 0.72 0.5501 0.6002 426732 0.6002 down down correct
SNDL.US Sundial Growers Inc 20200318 0 0.6751 0.7 0.57 0.6099 545718 0.6099 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20200318 0 6.98 8.285 6.88 7.99 298933 7.99 up up correct
SNES.US SenesTech Inc 20200318 0 1.68 1.8693 1.62 1.71 14772 1.71 up up correct
SNEX.US StoneX Group Inc 20200318 0 30.24 32.455 28.01 29.2 192337 29.2 down down correct
SNFCA.US Security National Financial Corporation 20200318 0 4.2839 4.322 4.1561 4.2341 13749 4.0325 down down correct
SNGX.US Soligenix Inc 20200318 0 1.68 1.887 1.57 1.58 213713 1.58 down down correct
SNGXW.US Soligenix Inc. Warrant 20200318 0 0.36 0.468 0.36 0.468 3200 0.468 up down incorrect
SNOA.US Sonoma Pharmaceuticals Inc 20200318 0 4.37 4.39 3.55 3.71 11998 3.71 down down correct
SNPS.US Synopsys Inc 20200318 0 112.89 115.68 108.52 114.23 1858077 114.23 up up correct
SNT.US Senstar Technologies Ltd. 20200318 0 2.65 2.65 2.48 2.5758 20082 1.4106 down down correct
SNY.US Sanofi 20200318 0 40.07 42.4399 39.62 41.65 2427587 38.6983 up up correct
SOHO.US Sotherly Hotels Inc 20200318 0 2.13 2.19 1.49 1.56 422038 1.56 down down correct
SOHOB.US Sotherly Hotels Inc 20200318 0 5.95 6 2.5 2.6 38072 2.4319 down down correct
SOHON.US Sotherly Hotels Inc 20200318 0 5.8472 5.8472 2.5 3.07 60508 2.8573 down up incorrect
SOHOO.US Sotherly Hotels Inc 20200318 0 4.45 4.56 2.5 2.9886 27909 2.7745 down down correct
SOHU.US Sohu.com Limited 20200318 0 6.88 7.01 5.51 5.67 919377 5.67 down down correct
SOLO.US Electrameccanica Vehicles Corp 20200318 0 1.1 1.14 1 1.09 284581 1.09 down down correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20200318 0 0.2501 0.2997 0.2132 0.2997 2073 0.2997 up up correct
SOLY.US Soliton Inc 20200318 0 8.2 8.86 7.21 7.71 218064 7.71 down down correct
SONM.US Sonim Technologies Inc 20200318 0 0.69 0.7855 0.63 0.6844 5717 6.844 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20200318 0 0.4421 1.02 0.4421 0.7 3471467 18.2 up up correct
SONO.US Sonos Inc 20200318 0 6.99 7.494 6.67 6.97 3409261 6.97 down up incorrect
SOTK.US Sono 20200318 0 1.9 1.9 1.02 1.85 19900 1.85 down down correct
SP.US SP Plus Corporation 20200318 0 22.35 22.78 16.83 17.13 216749 17.13 down down correct
SPCB.US SuperCom Ltd 20200318 0 0.43 0.43 0.25 0.33 580657 0.33 down down correct
SPFI.US South Plains Financial Inc 20200318 0 14.05 15.59 13.76 14.6 32700 14.2938 up down incorrect
SPI.US SPI Energy Co. Ltd 20200318 0 0.85 0.9565 0.55 0.6533 37014 0.6533 down up incorrect
SPKE.US Spark Energy Inc 20200318 0 10.9428 10.9428 10.9428 10.9428 238 10.3133
SPLK.US Splunk Inc 20200318 0 101.63 107.55 96.22 105.37 2307969 105.37 up up correct
SPNE.US SeaSpine Holdings Corporation 20200318 0 7.26 7.3 4.02 6.08 569504 6.08 down down correct
SPNS.US Sapiens International Corporation N.V 20200318 0 14.33 14.63 13.55 14.33 143573 14.0856
SPOK.US Spok Holdings Inc 20200318 0 10.91 11.31 10.1901 10.5 130985 9.6288 down down correct
SPPI.US Spectrum Pharmaceuticals Inc 20200318 0 2 2.09 1.75 1.83 1936040 1.83 down down correct
SPRO.US Spero Therapeutics Inc 20200318 0 6.64 6.97 6.11 6.19 150720 6.19 down down correct
SPSC.US SPS Commerce Inc 20200318 0 36.54 38.39 31.79 31.94 349608 31.94 down down correct
SPT.US Sprout Social Inc 20200318 0 13.73 14.69 12.06 13.24 312260 13.24 down down correct
SPTN.US SpartanNash Company 20200318 0 11.3 14.43 11.21 13.5 968638 12.6231 up down incorrect
SPWH.US Sportsman's Warehouse Holdings Inc 20200318 0 5.75 6.54 5.235 5.62 2220204 5.62 down down correct
SPWR.US SunPower Corporation 20200318 0 4.8889 5.5288 4.629 4.9189 5860623 3.2213 up up correct
SQBG.US Sequential Brands Group Inc 20200318 0 0.1235 0.1673 0.1028 0.1202 9155 4.808 down down correct
SQBGQ.US Sequential Brands Group Inc 20200318 0 4.8 6.8 4 4.8 9155 4.8
SRAX.US SRAX Inc 20200318 0 2.43 2.45 2.05 2.26 34525 2.26 down down correct
SRCE.US 1st Source Corporation 20200318 0 30.48 30.48 27.24 27.91 99829 26.4915 down down correct
SRCL.US Stericycle Inc 20200318 0 51.89 54.36 46.37 49.48 1345289 49.48 down down correct
SRDX.US Surmodics Inc 20200318 0 24.21 25.09 22.06 23.06 186580 23.06 down down correct
SREV.US ServiceSource International Inc 20200318 0 0.7238 0.81 0.55 0.58 779628 0.58 down down correct
SRGA.US Surgalign Holdings Inc 20200318 0 2.15 2.2 1.935 1.99 453176 1.99 down down correct
SRNE.US Sorrento Therapeutics Inc 20200318 0 1.72 1.77 1.55 1.57 5670561 1.57 down down correct
SRPT.US Sarepta Therapeutics Inc 20200318 0 83 91.965 78.06 82.38 1838201 82.38 down down correct
SRRA.US Sierra Oncology Inc 20200318 0 9.33 9.54 8.545 9.51 27121 9.51 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20200318 0 7.89 7.89 7.89 7.89 0 39.3003
SRRK.US Scholar Rock Holding Corporation 20200318 0 15.5 16.9 14.47 15.49 130213 15.49 down down correct
SRTS.US Sensus Healthcare Inc 20200318 0 2.51 2.5748 2.1024 2.25 15835 2.25 down down correct
SSB.US South State Corporation 20200318 0 55.21 60.7 54.4788 60.53 535957 57.7107 up up correct
SSBI.US Summit State Bank 20200318 0 7.95 8.5 6.58 6.8421 5266 5.8426 down down correct
SSKN.US STRATA Skin Sciences Inc 20200318 0 1.01 1.13 0.8844 0.8844 12941 0.8844 down down correct
SSNC.US SS&C Technologies Holdings Inc 20200318 0 36.35 38 29.51 34.32 3951835 33.7903 down down correct
SSNT.US SilverSun Technologies Inc 20200318 0 2.251 2.251 2.05 2.155 1540 1.8299 down up incorrect
SSP.US The E.W. Scripps Company 20200318 0 8.3 9.14 8.02 8.73 513145 8.6074 up up correct
SSRM.US SSR Mining Inc 20200318 0 11.77 13.94 11.13 11.51 2537047 11.368 down down correct
SSSS.US SuRo Capital Corp 20200318 0 4.73 4.78 3.95 3.95 195100 2.209 down down correct
SSTI.US ShotSpotter Inc 20200318 0 23.51 25.98 22.92 23.94 201416 23.94 up up correct
SSYS.US Stratasys Ltd 20200318 0 14.79 15.43 13.9 15.3 912079 15.3 up up correct
STAA.US STAAR Surgical Company 20200318 0 26.04 27.73 24.71 27.42 643633 27.42 up up correct
STAB.US Statera Biopharma Inc 20200318 0 1.99 2.17 1.9 1.98 188100 1.98 down up incorrect
STAF.US Staffing 360 Solutions Inc 20200318 0 0.42 0.42 0.3217 0.394 8975 2.364 down down correct
STBA.US S&T Bancorp Inc 20200318 0 27.27 28.32 26 26.56 204888 24.6067 down up incorrect
STCN.US Steel Connect Inc 20200318 0 0.85 1.03 0.8099 0.93 44595 0.93 up up correct
STFC.US State Auto Financial Corporation 20200318 0 26 26.79 22.4277 23.77 67711 23.0243 down down correct
STGW.US MDC Partners Inc 20200318 0 1.69 1.7 1.25 1.34 412634 1.34 down down correct
STIM.US Neuronetics Inc 20200318 0 1.66 1.79 1.25 1.33 487348 1.33 down down correct
STKL.US SunOpta Inc 20200318 0 1.38 1.65 1.33 1.65 453688 1.65 up up correct
STKS.US The ONE Group Hospitality Inc 20200318 0 1.4 1.43 1.08 1.19 215876 1.19 down up incorrect
STLD.US Steel Dynamics Inc 20200318 0 16.22 16.56 14.98 15.5 3615586 14.7226 down down correct
STND.US Standard AVB Financial Corp 20200318 0 22 22 18.66 18.66 40747 17.9161 down down correct
STNE.US StoneCo Ltd 20200318 0 22.9 23.5 18.56 21.74 4961182 21.74 down down correct
STOK.US Stoke Therapeutics Inc 20200318 0 19.06 19.78 17.7691 18.59 222742 18.59 down up incorrect
STRA.US Strategic Education Inc 20200318 0 118.89 126.14 108.9 117.28 242025 112.7508 down down correct
STRL.US Sterling Construction Company Inc 20200318 0 8.21 8.445 7.45 8.12 294862 8.12 down down correct
STRM.US Streamline Health Solutions Inc 20200318 0 0.6998 0.7444 0.529 0.6603 92818 0.6603 down down correct
STRO.US Sutro Biopharma Inc 20200318 0 6.74 7.12 6.3 6.55 25837 6.55 down up incorrect
STRR.US Star Equity Holdings Inc 20200318 0 4.22 4.55 3.85 4.5 152702 4.5 up up correct
STRRP.US Star Equity Holdings Inc 20200318 0 6 6.31 5.5 6 4300 4.8116
STRS.US Stratus Properties Inc 20200318 0 19.05 19.05 12.1 13.01 8680 13.01 down down correct
STRT.US Strattec Security Corporation 20200318 0 16.98 17.355 14.69 15.5 7578 15.5 down down correct
STSA.US Satsuma Pharmaceuticals Inc 20200318 0 15.93 16.48 14.48 15.38 45162 15.38 down down correct
STX.US Seagate Technology Holdings plc 20200318 0 42.4 44.63 40.38 42.99 4210182 39.5277 up up correct
STXB.US Spirit of Texas Bancshares Inc 20200318 0 10.47 10.75 9.36 9.39 70952 9.129 down down correct
SUMO.US Sumo Logic Inc 20200318 0 126 148 125 140 429817 140 up up correct
SUMR.US Summer Infant Inc 20200318 0 2.6 2.62 1.8 1.9 8180 1.9 down up incorrect
SUNS.US SLR Senior Investment Corp 20200318 0 9.95 10 7.2 7.2 226593 6.223 down down correct
SUNW.US Sunworks Inc 20200318 0 0.487 0.487 0.3801 0.4002 1015496 0.4002 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20200318 0 13.95 15.13 13.12 14.45 914960 14.45 up up correct
SURF.US Surface Oncology Inc 20200318 0 1.61 1.65 1.38 1.44 136514 1.44 down down correct
SURG.US SurgePays Inc. Common Stock 20200318 0 0.18 0.249 0.18 0.2399 63802 11.995 up up correct
SVBI.US Severn Bancorp Inc 20200318 0 5.76 6.114 4.76 5.2368 35289 5.0742 down down correct
SVC.US Service Properties Trust 20200318 0 5.49 5.53 3.75 4.17 3763117 4.1412 down down correct
SVRA.US Savara Inc 20200318 0 2.23 2.35 1.9 1.91 327599 1.91 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20200318 0 3.72 3.976 2.94 3.12 33278 3.12 down down correct
SWAV.US ShockWave Medical Inc 20200318 0 23.76 24.6036 22.01 23.48 1099639 23.48 down down correct
SWBI.US Smith & Wesson Brands Inc 20200318 0 6.3797 6.8101 6.0184 6.3259 2217945 6.2043 down down correct
SWIR.US Sierra Wireless Inc 20200318 0 4.76 4.94 4.31 4.67 370340 4.67 down down correct
SWKH.US SWK Holdings Corporation 20200318 0 9.4 9.4 8.04 8.49 3248 8.49 down down correct
SWKS.US Skyworks Solutions Inc 20200318 0 71.13 77.67 69.31 72.1 3246630 70.4485 up up correct
SWTX.US SpringWorks Therapeutics Inc 20200318 0 19.972 24.73 19.972 21.96 161100 21.96 up up correct
SXTC.US China SXT Pharmaceuticals Inc 20200318 0 2.208 2.32 2.1 2.24 119075 2.24 up down incorrect
SY.US So 20200318 0 8.6 9.2 8.6 8.92 201315 8.92 up up correct
SYBT.US Stock Yards Bancorp Inc 20200318 0 27.48 27.705 25.52 26.57 126394 25.4961 down down correct
SYBX.US Synlogic Inc 20200318 0 2.22 2.3 1.63 2.02 684204 2.02 down down correct
SYNA.US Synaptics Incorporated 20200318 0 54.09 57.29 44.4101 48.36 860925 48.36 down down correct
SYNC.US Synacor Inc 20200318 0 0.94 0.95 0.7903 0.795 279776 0.795 down up incorrect
SYNH.US Syneos Health Inc 20200318 0 39.68 43.65 30.02 32.64 950077 32.64 down down correct
SYNL.US Synalloy Corporation 20200318 0 11.8 11.8 10.615 11.47 22422 11.47 down down correct
SYPR.US Sypris Solutions Inc 20200318 0 0.7408 0.7408 0.635 0.6865 18021 0.6865 down down correct
SYRS.US Syros Pharmaceuticals Inc 20200318 0 5.1 5.99 4.85 5.64 246794 5.64 up up correct
TA.US TravelCenters of America Inc 20200318 0 8.39 8.39 5.51 5.72 156280 5.72 down down correct
TACO.US Del Taco Restaurants Inc 20200318 0 2.73 3.38 2.45 2.54 1464631 2.4961 down down correct
TACT.US TransAct Technologies Incorporated 20200318 0 5.168 5.25 4.51 4.51 43541 4.51 down down correct
TAIT.US Taitron Components Incorporated 20200318 0 2.14 2.2 2.11 2.14 17439 1.9759
TANH.US Tantech Holdings Ltd 20200318 0 1.1 1.1 0.9 0.93 17406 0.93 down down correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20200318 0 17 17 11.18 12.6983 67525 10.9901 down down correct
TANNL.US TravelCenters of America LLC SR NT 20200318 0 13.61 13.6198 8.34 9.5 68399 8.2561 down up incorrect
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20200318 0 16.47 16.47 8.99 10.445 37535 9.0472 down down correct
TAOP.US Taoping Inc 20200318 0 0.3801 0.402 0.3399 0.3657 13856 2.1942 down down correct
TARA.US Protara Therapeutics Inc 20200318 0 25.07 29.23 20.5 27 14588 27 up up correct
TAST.US Carrols Restaurant Group Inc 20200318 0 1.28 1.56 0.9801 1.07 3321136 0.971 down down correct
TATT.US TAT Technologies Ltd 20200318 0 3.2 3.2 3 3 534 3 down down correct
TAYD.US Taylor Devices Inc 20200318 0 7.33 7.33 6.61 7.02 5099 7.02 down down correct
TBBK.US The Bancorp Inc 20200318 0 4.45 4.58 3.57 3.58 808080 3.58 down up incorrect
TBK.US Triumph Bancorp Inc 20200318 0 21.11 22.68 20.54 21.95 351790 21.95 up up correct
TBLT.US ToughBuilt Industries Inc 20200318 0 0.1558 0.1585 0.1415 0.1474 814525 1.474 down down correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20200318 0 0.035 0.06 0.035 0.06 38980 0.06 up up correct
TBNK.US Territorial Bancorp Inc 20200318 0 23 23.29 21.02 21.08 43853 19.5683 down down correct
TBPH.US Theravance Biopharma Inc 20200318 0 17.57 19.375 17 17.96 391559 17.96 up up correct
TC.US TuanChe ADR 20200318 0 1.62 1.623 1.39 1.3973 4812 5.5892 down down correct
TCBI.US Texas Capital Bancshares Inc 20200318 0 26.43 26.79 19.3801 22.36 1289946 22.36 down down correct
TCBK.US TriCo Bancshares 20200318 0 27.28 28.45 25.83 27.75 165883 26.5475 up up correct
TCCO.US Technical Communications Corporation 20200318 0 1.76 2.1593 1.76 1.8 8453 1.8 up up correct
TCDA.US Tricida Inc 20200318 0 19.25 20.5158 18.025 18.43 560286 18.43 down down correct
TCFC.US The Community Financial Corporation 20200318 0 24.01 24.01 18.39 18.39 8974 17.8342 down down correct
TCMD.US Tactile Systems Technology Inc 20200318 0 33.96 36.5568 29.6 33.4 293142 33.4 down down correct
TCOM.US Trip.com Group Limited 20200318 0 21.78 22.88 20.1 21.63 13422370 21.63 down down correct
TCON.US TRACON Pharmaceuticals Inc 20200318 0 1.22 1.31 1 1.11 163736 1.11 down down correct
TCPC.US BlackRock TCP Capital Corp 20200318 0 6.49 6.565 4.4 4.4 1785137 3.6927 down down correct
TCRR.US TCR2 Therapeutics Inc 20200318 0 6.29 6.9699 6.06 6.15 90077 6.15 down down correct
TCX.US Tucows Inc 20200318 0 49.9 52.47 46.295 47.47 121245 47.47 down down correct
TDAC.US Trident Acquisitions Corp 20200318 0 10.324 10.324 10.324 10.324 200 10.324
TDACW.US Trident Acquisitions Corp. Warrant 20200318 0 0.063 0.0989 0.0501 0.0989 300 0.0989 up up correct
TDW.US WT 20200318 0 0.2168 0.2168 0.2168 0.2168 219 0.0554
TEAM.US Atlassian Corporation Plc 20200318 0 116.63 124.98 111.91 122.03 1810748 122.03 up down incorrect
TECH.US Bio 20200318 0 161.35 171.88 157.63 164.72 287179 163.6607 up up correct
TECTP.US Tectonic Financial Inc 20200318 0 9.67 9.67 9.67 9.67 100 8.1761
TEDU.US Tarena International Inc 20200318 0 3.39 3.8 3.35 3.58 51486 17.9 up up correct
TELA.US TELA Bio Inc 20200318 0 8.2 8.69 5.27 5.39 68453 5.39 down down correct
TELL.US Tellurian Inc 20200318 0 0.84 0.85 0.6664 0.691 2775118 0.691 down down correct
TENB.US Tenable Holdings Inc 20200318 0 17.18 18.33 16.38 16.79 760886 16.79 down down correct
TENX.US Tenax Therapeutics Inc 20200318 0 0.492 0.5999 0.4505 0.5 63633 0.5 up up correct
TER.US Teradyne Inc 20200318 0 47.57 51.1 42.87 46.18 2665228 45.8752 down down correct
TESS.US TESSCO Technologies Incorporated 20200318 0 4.76 4.945 4.535 4.87 57215 4.87 up up correct
TFFP.US TFF Pharmaceuticals Inc 20200318 0 3.79 3.8 3.67 3.72 5822 3.72 down down correct
TFSL.US TFS Financial Corporation 20200318 0 16.87 17.055 15.62 15.96 591269 14.3358 down down correct
TGA.US TransGlobe Energy Corporation 20200318 0 0.42 0.43 0.3401 0.39 290353 0.365 down down correct
TGLS.US Tecnoglass Inc 20200318 0 3.03 3.155 2.23 2.4 148025 2.3402 down down correct
TGTX.US TG Therapeutics Inc 20200318 0 7.12 7.45 6.34 7.14 2089989 7.14 up up correct
TH.US Target Hospitality Corp 20200318 0 1.89 1.93 1.445 1.56 245567 1.56 down down correct
THCA.US Tuscan Holdings Corp. II 20200318 0 9.49 9.49 9.4 9.45 1379189 9.45 down down correct
THCAU.US Tuscan Holdings Corp. II 20200318 0 9.6 9.6 9.25 9.5 28004 9.5 down down correct
THFF.US First Financial Corporation 20200318 0 33.5 33.5 29.01 30.17 88410 29.0006 down down correct
THMA.US Thimble Point Acquisition Corp 20200318 0 0.31 0.31 0.31 0.31 0 0.31
THMO.US ThermoGenesis Holdings Inc 20200318 0 1.91 2.09 1.63 1.72 52146 1.72 down down correct
THRM.US Gentherm Incorporated 20200318 0 32.3 32.85 27.93 29.03 217242 29.03 down up incorrect
THTX.US Theratechnologies Inc 20200318 0 1.74 1.79 1.33 1.43 103507 1.43 down up incorrect
THWWW.US Target Hospitality Corp 20200318 0 0.345 0.5076 0.3 0.3 123600 0.3 down down correct
TIGO.US Millicom International Cellular S.A 20200318 0 23.95 24.4 22.05 22.5 106487 22.5 down down correct
TIGR.US UP Fintech Holding Limited 20200318 0 2.25 2.36 2.17 2.2 405700 2.2 down down correct
TILE.US Interface Inc 20200318 0 7.93 8.12 5.47 5.59 514363 5.502 down down correct
TIPLX.US Total Income + Real Estate Fund Class L 20200318 0 30.04 30.04 30.04 30.04 0 27.7435
TIPPX.US Total Income + Real Estate Fund CL C 20200318 0 28.94 28.94 28.94 28.94 0 26.3268
TIPRX.US Totl In Rl Est A 20200318 0 30.25 30.25 30.25 30.25 0 27.9446
TIPT.US Tiptree Inc 20200318 0 6.36 6.36 4.51 4.51 78460 4.3154 down up incorrect
TIPWX.US Total Income + Real Estate Fund CL I 20200318 0 30.77 30.77 30.77 30.77 0 28.4399
TITN.US Titan Machinery Inc 20200318 0 8.45 8.45 6.97 7.14 123642 7.14 down up incorrect
TLF.US Tandy Leather Factory Inc 20200318 0 10.7 10.7 10.21 10.39 7125 10.0271 down down correct
TLGT.US Teligent Inc 20200318 0 0.27 0.27 0.225 0.225 17405 2.25 down down correct
TLMD.US SOC Telemed Inc 20200318 0 9.5 9.5 9.2 9.37 870802 9.37 down down correct
TLRY.US Tilray Inc 20200318 0 2.8 2.89 2.43 2.47 4961564 2.47 down down correct
TLSA.US Tiziana Life Sciences PLC 20200318 0 2.2 2.2002 1.8731 2.01 308905 0.804 down down correct
TMDI.US Titan Medical Inc 20200318 0 0.1898 0.19 0.14 0.1451 840346 0.1451 down up incorrect
TMDX.US TransMedics Group Inc 20200318 0 12.01 14.775 12.01 14.2 194773 14.2 up up correct
TMUS.US T 20200318 0 74.6 76.1 63.5 74.32 11114240 74.32 down down correct
TNDM.US Tandem Diabetes Care Inc 20200318 0 46.15 49.43 43.69 47.37 1826223 47.37 up up correct
TNT.US Peak Fintech Group Inc. Common Shares 20200318 0 1700 1730 1700 1730 244280 1730 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20200318 0 0.6 0.65 0.5201 0.53 2883386 0.53 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20200318 0 0.63 0.72 0.605 0.68 248406 5.44 up down incorrect
TOPS.US Top Ships Inc 20200318 0 0.084 0.1019 0.084 0.09 5045783 2.25 up down incorrect
TOUR.US Tuniu Corporation 20200318 0 0.95 1 0.86 0.89 52536 0.89 down down correct
TOWN.US TowneBank 20200318 0 19.96 19.99 17.72 17.95 305911 16.946 down up incorrect
TPIC.US TPI Composites Inc 20200318 0 10.55 11.42 9.35 9.63 656015 9.63 down up incorrect
TPST.US Tempest Therapeutics Inc 20200318 0 5.28 6.16 5 5.19 6065 77.85 down down correct
TPTX.US Turning Point Therapeutics Inc 20200318 0 33.78 34.915 31.649 32.46 768953 32.46 down up incorrect
TREE.US LendingTree Inc 20200318 0 227.89 233.69 175.74 197.58 268116 197.58 down down correct
TRHC.US Tabula Rasa HealthCare Inc 20200318 0 39.21 44.42 38.22 42.25 510184 42.25 up down incorrect
TRIB.US Trinity Biotech plc 20200318 0 0.7219 0.7399 0.6 0.62 354796 0.62 down down correct
TRIL.US Trillium Therapeutics Inc 20200318 0 2.87 3.13 2.515 2.6 2340495 2.6 down down correct
TRIP.US TripAdvisor Inc 20200318 0 14.86 16 13.725 14.45 4296592 14.45 down up incorrect
TRMB.US Trimble Inc 20200318 0 20.65 22.69 20.01 21.32 2724824 21.32 up up correct
TRMD.US TORM plc 20200318 0 7.31 8.82 7.2744 8.82 1329 7.7405 up up correct
TRMK.US Trustmark Corporation 20200318 0 24.32 26.31 23.91 25.31 638412 23.9115 up down incorrect
TRNS.US Transcat Inc 20200318 0 26.26 26.26 16.5 20.26 79941 20.26 down up incorrect
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20200318 0 0.0011 0.0012 0.001 0.001 777 0.2 down down correct
TROO.US TROOPS Inc 20200318 0 0.85 1 0.82 0.97 107700 0.97 up up correct
TROW.US T. Rowe Price Group Inc 20200318 0 101.55 109.535 98.61 108.41 3937207 103.8221 up up correct
TRS.US TriMas Corporation 20200318 0 24.95 25.09 21.49 22.11 381605 22.0837 down down correct
TRST.US TrustCo Bank Corp NY 20200318 0 5.57 5.63 4.87 4.88 684489 22.6792 down down correct
TRUE.US TrueCar Inc 20200318 0 2.55 2.585 2.35 2.5 1603044 2.5 down down correct
TRUP.US Trupanion Inc 20200318 0 25.5 28.49 24.64 26.61 586239 26.61 up down incorrect
TRVG.US trivago N.V 20200318 0 1.51 1.6 1.355 1.58 533581 1.58 up up correct
TRVI.US Trevi Therapeutics Inc 20200318 0 4.17 4.551 2.01 3.2454 17293 3.2454 down down correct
TRVN.US Trevena Inc 20200318 0 0.5976 0.6 0.5 0.5598 1013677 0.5598 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20200318 0 18.8 19.45 14.71 14.76 126700 10.7269 down up incorrect
TSBK.US Timberland Bancorp Inc 20200318 0 16.52 18 14.0403 16.07 37400 15.0016 down down correct
TSC.US TriState Capital Holdings Inc 20200318 0 11.51 11.92 7.59 8.02 572057 8.02 down down correct
TSCAP.US TriState Capital Holdings Inc 20200318 0 23.06 23.09 22.47 23.09 2712 20.5477 up up correct
TSCBP.US TriState Capital Holdings Inc 20200318 0 20.44 21.37 12 19.07 6300 17.0757 down down correct
TSCO.US Tractor Supply Company 20200318 0 66.93 72.96 64.19 72.51 2190045 71.0953 up down incorrect
TSEM.US Tower Semiconductor Ltd 20200318 0 13.6 14.37 12.13 14.14 746260 14.14 up up correct
TSIFX.US TSIFX 20200318 0 9.4 9.4 9.4 9.4 0 8.7612
TSLA.US Tesla Inc 20200318 0 389 404.86 350.51 361.2201 118930798 72.244 down down correct
TSRI.US TSR Inc 20200318 0 3.12 3.2 3.12 3.2 1113 3.2 up up correct
TTD.US The Trade Desk Inc 20200318 0 157 165 139.01 144.39 3162562 14.439 down down correct
TTEC.US TTEC Holdings Inc 20200318 0 27.5 28.11 26.28 27.72 183491 26.294 up up correct
TTEK.US Tetra Tech Inc 20200318 0 68.97 73.38 66.7 69.15 617541 68.3894 up down incorrect
TTGT.US TechTarget Inc 20200318 0 18.49 18.49 16.95 17.09 399872 17.09 down down correct
TTMI.US TTM Technologies Inc 20200318 0 9.75 10.04 8.86 9.16 1424121 9.16 down down correct
TTNP.US Titan Pharmaceuticals Inc 20200318 0 0.23 0.24 0.2001 0.21 139603 6.3 down down correct
TTOO.US T2 Biosystems Inc 20200318 0 0.3351 0.388 0.29 0.365 14297943 0.365 up up correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20200318 0 0.75 0.75 0.4101 0.55 2434201 0.507 down down correct
TTWO.US Take 20200318 0 111.65 120.5 101.8 106.62 4012644 106.62 down up incorrect
TURN.US 180 Degree Capital Corp 20200318 0 1.52 1.5585 1.04 1.19 111992 3.57 down down correct
TUSK.US Mammoth Energy Services Inc 20200318 0 0.7398 0.8 0.661 0.7201 335342 0.7201 down down correct
TVTX.US Travere Therapeutics Inc 20200318 0 9.99 11.785 8.98 9.93 662357 9.93 down up incorrect
TVTY.US Tivity Health Inc 20200318 0 3.08 3.08 2.4 2.68 2134631 2.68 down down correct
TW.US Tradeweb Markets Inc 20200318 0 40.44 40.54 33.23 36.22 958600 35.9383 down down correct
TWIN.US Twin Disc Incorporated 20200318 0 7.01 7.285 6.5 6.98 44493 6.98 down down correct
TWNK.US Hostess Brands Inc 20200318 0 10.81 11.18 9.93 10.07 2898710 10.07 down down correct
TWNKW.US Hostess Brands Inc 20200318 0 0.6 0.6 0.45 0.45 35439 0.45 down down correct
TWOU.US 2U Inc 20200318 0 16.76 17.78 11.51 12.51 1849101 12.51 down up incorrect
TWST.US Twist Bioscience Corporation 20200318 0 21.57 22.363 19.5 19.71 824493 19.71 down down correct
TXG.US 10x Genomics Inc 20200318 0 57.55 59.49 54.39 58 584510 58 up down incorrect
TXMD.US TherapeuticsMD Inc 20200318 0 1.17 1.22 0.95 1 5586648 1 down down correct
TXN.US Texas Instruments Incorporated 20200318 0 100.05 105.82 94.15 100 16413940 95.5945 down up incorrect
TXRH.US Texas Roadhouse Inc 20200318 0 32.16 34.8 25.15 30.41 2541790 30.0208 down up incorrect
TYHT.US Shineco Inc 20200318 0 0.35 0.3999 0.35 0.3897 71485 3.5073 up down incorrect
TYME.US Tyme Technologies Inc 20200318 0 0.9687 1 0.8601 0.9 908041 0.9 down down correct
TZOO.US Travelzoo 20200318 0 3.62 3.86 3.05 3.22 214747 3.22 down down correct
UAL.US United Airlines Holdings Inc 20200318 0 28.81 28.97 17.8 21.38 35372672 21.38 down down correct
UBCP.US United Bancorp Inc 20200318 0 9.8 9.9401 9.3 9.9083 6872 9.2622 up up correct
UBFO.US United Security Bancshares 20200318 0 7.51 7.51 6 6.21 42030 5.5733 down up incorrect
UBOH.US United Bancshares Inc 20200318 0 19.21 21.61 19.21 19.75 3148 18.8943 up up correct
UBSI.US United Bankshares Inc 20200318 0 22.87 25.32 21.87 22.4 1500523 20.7748 down down correct
UBX.US Unity Biotechnology Inc 20200318 0 5.25 5.5545 4.92 5.09 368411 5.09 down down correct
UCBI.US United Community Banks Inc 20200318 0 18.32 21.54 18.1 20.49 1728388 19.4852 up up correct
UCTT.US Ultra Clean Holdings Inc 20200318 0 14.74 15.08 13.5 14.02 688326 14.02 down down correct
UEIC.US Universal Electronics Inc 20200318 0 32.68 37.54 31.03 34.08 181631 34.08 up down incorrect
UEPS.US Net 1 UEPS Technologies Inc 20200318 0 3.48 3.55 3.06 3.32 347551 3.32 down down correct
UFCS.US United Fire Group Inc 20200318 0 29.1 30.36 27.38 27.79 90830 26.338 down down correct
UFPI.US UFP Industries Inc 20200318 0 32.99 35.47 31.97 33.32 711905 32.799 up up correct
UFPT.US UFP Technologies Inc 20200318 0 36.88 36.95 30.96 31.23 48852 31.23 down down correct
UG.US United 20200318 0 12.0127 12.25 11.54 11.75 5359 10.9082 down up incorrect
UHAL.US AMERCO 20200318 0 268.33 278.13 235.15 275.89 117375 273.6455 up up correct
UIHC.US United Insurance Holdings Corp 20200318 0 7.94 7.97 7.18 7.67 131023 7.1137 down down correct
UK.US Ucommune International Ltd 20200318 0 9.75 9.75 9.15 9.15 328350 9.15 down down correct
ULBI.US Ultralife Corporation 20200318 0 5.97 5.97 5.08 5.54 23081 5.54 down down correct
ULH.US Universal Logistics Holdings Inc 20200318 0 13.8 14.535 12.36 12.68 72891 12.382 down down correct
ULTA.US Ulta Beauty Inc 20200318 0 144.72 149.06 124.05 128.52 2367177 128.52 down down correct
UMBF.US UMB Financial Corporation 20200318 0 48.43 50.445 45.91 46.67 412208 45.291 down up incorrect
UMPQ.US Umpqua Holdings Corporation 20200318 0 10.39 10.9 9.79 10.35 2773725 9.3891 down down correct
UNAM.US Unico American Corporation 20200318 0 5.76 5.7888 5.47 5.47 22534 5.47 down down correct
UNB.US Union Bankshares Inc 20200318 0 20.6976 20.6976 18 19.62 6329 17.9869 down down correct
UNIQX.US UNIQX 20200318 0 26.93 26.93 26.93 26.93 0 25.0453
UNIT.US Uniti Group Inc 20200318 0 6.24 6.85 5.105 5.53 3083756 4.8813 down down correct
UNTY.US Unity Bancorp Inc 20200318 0 14.84 15.6633 11.46 11.46 11184 11.1052 down down correct
UONE.US Urban One Inc 20200318 0 1.5405 1.5405 1.5405 1.5405 139 1.5405
UONEK.US Urban One Inc 20200318 0 1.3444 1.3444 1.2396 1.2396 1760 1.2396 down down correct
UPLD.US Upland Software Inc 20200318 0 22.38 23.98 20.75 22.38 754546 22.38
UPWK.US Upwork Inc 20200318 0 6.5 6.66 5.14 5.43 2938245 5.43 down down correct
URBN.US Urban Outfitters Inc 20200318 0 14.02 15.23 13.73 15.13 3237366 15.13 up up correct
URGN.US UroGen Pharma Ltd 20200318 0 14.56 15.74 14.15 14.27 343914 14.27 down down correct
USAK.US USA Truck Inc 20200318 0 3.77 3.84 2.36 2.88 116275 2.88 down down correct
USAP.US Universal Stainless & Alloy Products Inc 20200318 0 7 7.53 6.23 6.52 28940 6.52 down up incorrect
USAU.US U.S. Gold Corp 20200318 0 0.36 0.43 0.345 0.4107 112572 4.107 up up correct
USEG.US U.S. Energy Corp 20200318 0 2.7 2.7 2.4405 2.4405 2108 2.4405 down up incorrect
USIO.US Usio Inc 20200318 0 1.25 1.2737 0.9198 0.965 4658 0.965 down up incorrect
USLM.US United States Lime & Minerals Inc 20200318 0 77.31 78.18 66.37 69.99 21022 69.3022 down down correct
USQIX.US USQ Core Real Estate Fund 20200318 0 25.88 25.88 25.88 25.88 0 24.1212
USQSX.US USQ Core Real Estate Fund 20200318 0 25.88 25.88 25.88 25.88 0 24.1219
USWS.US U.S. Well Services Inc 20200318 0 0.54 0.54 0.25 0.2727 38723 0.9545 down down correct
USWSW.US U.S. Well Services Inc. WT EXP 031524 20200318 0 0.029 0.029 0.029 0.029 1000 0.029
UTHR.US United Therapeutics Corporation 20200318 0 75.91 82.29 75.58 79.39 793498 79.39 up up correct
UTMD.US Utah Medical Products Inc 20200318 0 79.12 81.395 75.33 78.47 45651 75.5871 down down correct
UTSI.US UTStarcom Holdings Corp 20200318 0 2.18 2.1909 2.08 2.13 9278 2.13 down down correct
UVSP.US Univest Financial Corporation 20200318 0 16.09 16.09 14.43 14.44 177009 13.6906 down down correct
UXIN.US Uxin Limited 20200318 0 1.53 1.65 1.46 1.49 868114 1.49 down down correct
VABK.US Virginia National Bankshares Corporation 20200318 0 28.51 28.51 28 28 320 25.7791 down down correct
VALU.US Value Line Inc 20200318 0 29.6 32.53 26.3 27.3 10084 25.9568 down down correct
VBFC.US Village Bank and Trust Financial Corp 20200318 0 26.11 26.11 26.11 26.11 195 26.0447
VBIV.US VBI Vaccines Inc 20200318 0 0.75 0.8493 0.72 0.738 2182778 0.738 down down correct
VBLT.US Vascular Biogenics Ltd 20200318 0 1.01 1.06 0.9 0.96 129885 0.96 down down correct
VBTX.US Veritex Holdings Inc 20200318 0 13.4 13.67 10.67 10.77 817794 10.238 down down correct
VC.US Visteon Corporation 20200318 0 43 44.44 39.21 41.87 574532 41.87 down down correct
VCEL.US Vericel Corporation 20200318 0 9.15 9.3 7.01 7.25 1199475 7.25 down down correct
VCMIX.US Versus Capital Multi 20200318 0 26.84 26.84 26.84 26.84 0 25.0254
VCNX.US Vaccinex Inc 20200318 0 4.35 4.73 4.0039 4.4 13569 4.4 up up correct
VCRRX.US Versus Capital Real Assets Fund LLC 20200318 0 24.16 24.16 24.16 24.16 0 22.946
VCTR.US Victory Capital Holdings Inc 20200318 0 12.47 15.39 12.43 13.63 432889 13.2815 up up correct
VCYT.US Veracyte Inc 20200318 0 17.49 18.18 13.9 16.13 641311 16.13 down up incorrect
VECO.US Veeco Instruments Inc 20200318 0 8.3 8.63 7.42 7.95 308291 7.95 down down correct
VEON.US VEON Ltd 20200318 0 1.4 1.43 1.25 1.33 5453844 1.33 down down correct
VERB.US Verb Technology Company Inc 20200318 0 1.06 1.1202 0.9 0.9537 228258 0.9537 down down correct
VERBW.US Verb Technology Company Inc 20200318 0 0.285 0.3 0.2492 0.2492 26813 0.2492 down down correct
VERI.US Veritone Inc 20200318 0 1.62 1.83 1.5477 1.81 304297 1.81 up up correct
VERO.US Venus Concept Inc 20200318 0 2.4 2.49 2.06 2.35 27073 2.35 down down correct
VERU.US Veru Inc 20200318 0 2.65 2.75 2.495 2.61 243267 2.61 down down correct
VERY.US Vericity Inc 20200318 0 8 8.98 8 8.98 388 8.98 up up correct
VFF.US Village Farms International Inc 20200318 0 2.5 2.61 2.31 2.51 1349628 2.51 up down incorrect
VFLEX.US VFLEX 20200318 0 23.7 23.7 23.7 23.7 0 21.5442
VG.US Vonage Holdings Corp 20200318 0 5.31 5.55 4.18 4.53 7273284 4.53 down up incorrect
VIA.US Via Renewables Inc 20200318 0 5.52 6.22 5.25 5.78 281602 5.1056 up up correct
VIAC.US ViacomCBS Inc 20200318 0 12.05 12.26 10.1 12.21 19626449 11.6425 up up correct
VIACA.US ViacomCBS Inc 20200318 0 16 16.3181 13.12 14.8 192270 14.1649 down up incorrect
VIASP.US Via Renewables Inc 20200318 0 15 15 10.25 10.6 25700 8.9812 down down correct
VIAV.US Viavi Solutions Inc 20200318 0 9.72 10.35 8.95 9 4477676 9 down down correct
VICR.US Vicor Corporation 20200318 0 36.65 37.24 32.14 34.72 326012 34.72 down down correct
VIOT.US Viomi Technology Co. Ltd 20200318 0 4.36 4.66 4.2 4.3035 167303 4.3035 down down correct
VIR.US Vir Biotechnology Inc 20200318 0 49.16 54 45 49.18 809772 49.18 up up correct
VIRC.US Virco Mfg. Corporation 20200318 0 3.85 3.85 3.1855 3.1855 6862 3.1855 down down correct
VIRT.US Virtu Financial Inc 20200318 0 20.38 20.44 17.3 18.91 2585290 17.7141 down down correct
VIRX.US Viracta Therapeutics Inc 20200318 0 5 5 3.1 3.7 302770 3.7 down up incorrect
VISL.US Vislink Technologies Inc 20200318 0 0.14 0.154 0.128 0.1312 1494258 0.7872 down down correct
VIVE.US Viveve Medical Inc 20200318 0 6.1 6.56 5.5 6.03 36741 6.03 down down correct
VIVO.US Meridian Bioscience Inc 20200318 0 7.04 7.49 6.79 7.34 756550 7.34 up up correct
VJET.US voxeljet AG 20200318 0 0.92 0.92 0.76 0.7901 8779 3.9505 down up incorrect
VKTX.US Viking Therapeutics Inc 20200318 0 3.6 4.34 3.6 3.87 2800560 3.87 up up correct
VLCN.US Volcon Inc. Common stock 20200318 0 5 5 5 5 1766 5
VLDR.US Velodyne Lidar Inc 20200318 0 10 10.105 10 10.1 125067 10.1 up up correct
VLDRW.US Velodyne Lidar Inc 20200318 0 0.2025 0.2025 0.2 0.2 4200 0.2 down down correct
VLGEA.US Village Super Market Inc 20200318 0 23.24 23.92 21.39 22.3 155804 20.7398 down down correct
VLY.US Valley National Bancorp 20200318 0 7 7.21 6.45 6.67 4300028 6.1963 down down correct
VLYPO.US Valley National Bancorp 20200318 0 20 20.01 15.5 15.5 17359 14.0659 down up incorrect
VLYPP.US Valley National Bancorp 20200318 0 17.52 18.55 15.75 16.36 29751 14.8301 down down correct
VMD.US Viemed Healthcare Inc 20200318 0 3.16 3.67 2.83 3.2 715827 3.2 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20200318 0 7.64 8.69 7.12 7.5 1100337 7.5 down up incorrect
VNET.US 21Vianet Group Inc 20200318 0 11.91 12.13 9.34 10.15 1556569 10.15 down up incorrect
VNOM.US Viper Energy Partners LP 20200318 0 6.67 6.67 5.2 5.41 3549050 4.9758 down up incorrect
VOD.US Vodafone Group Plc 20200318 0 12.75 13.15 12.08 12.6 8357250 11.1514 down down correct
VOXX.US VOXX International Corporation 20200318 0 2.45 2.45 2.18 2.22 44599 2.22 down down correct
VQS.US Viq Solutions Inc 20200318 0 2.2 2.71 2.2 2.32 4410 2.32 up up correct
VRA.US Vera Bradley Inc 20200318 0 3.66 4.06 3.24 3.61 352506 3.61 down down correct
VRAY.US ViewRay Inc 20200318 0 1.69 1.75 1.43 1.48 1828270 1.48 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20200318 0 8.2 8.75 7.25 7.51 96160 7.51 down down correct
VRDN.US Viridian Therapeutics Inc 20200318 0 0.42 0.42 0.3383 0.37 64733 5.55 down down correct
VREX.US Varex Imaging Corporation 20200318 0 20.23 20.7928 19.08 19.9 244878 19.9 down up incorrect
VRME.US VerifyMe Inc 20200318 0 0.075 0.075 0.0725 0.0725 320 3.625 down down correct
VRNA.US Verona Pharma plc 20200318 0 3 3 2.12 2.16 69990 2.16 down down correct
VRNS.US Varonis Systems Inc 20200318 0 54.07 58.79 50 51.19 1387080 17.0633 down down correct
VRNT.US Verint Systems Inc 20200318 0 34.9313 38.8553 34.7463 35.4712 771088 18.0699 up up correct
VRRM.US Verra Mobility Corporation 20200318 0 6.6 6.94 5.82 5.88 2994541 5.88 down down correct
VRSK.US Verisk Analytics Inc 20200318 0 133 137.42 123.95 135.11 1720790 133.6873 up up correct
VRSN.US VeriSign Inc 20200318 0 165.86 169.94 151.59 164 904687 164 down down correct
VRTS.US Virtus Investment Partners Inc 20200318 0 73.37 74.73 67.94 73.18 127473 70.7925 down up incorrect
VRTX.US Vertex Pharmaceuticals Incorporated 20200318 0 200.6 224.99 197.47 212.98 3406379 212.98 up up correct
VS.US Versus Systems Inc 20200318 0 0.1375 0.1579 0.1375 0.1501 785 2.4016 up down incorrect
VSAT.US Viasat Inc 20200318 0 37.81 38.24 25.71 29.81 1628086 29.81 down up incorrect
VSEC.US VSE Corporation 20200318 0 17.71 18.1 13.83 13.83 61038 13.5799 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20200318 0 5.32 5.32 5.32 5.32 0 4.9641
VSLCX.US Invesco Senior Loan Fund Class C 20200318 0 5.33 5.33 5.33 5.33 0 5.0393
VSLYX.US If Inv Snr Fnd Y 20200318 0 5.32 5.32 5.32 5.32 0 4.9425
VSTM.US Verastem Inc 20200318 0 1.82 1.8964 1.56 1.66 1671872 1.66 down down correct
VTGN.US VistaGen Therapeutics Inc 20200318 0 0.33 0.3555 0.3 0.3163 228092 0.3163 down down correct
VTIQW.US VectoIQ Acquisition Corp. II 20200318 0 2.1 2.1 1.56 1.76 381876 1.76 down up incorrect
VTNR.US Vertex Energy Inc 20200318 0 0.6 0.6345 0.5 0.511 214573 0.511 down up incorrect
VTRS.US Viatris Inc 20200318 0 14.52 16.0642 13.245 14.18 7367898 13.857 down down correct
VTSI.US VirTra Inc 20200318 0 2.45 2.581 2.27 2.32 20390 2.32 down down correct
VTVT.US vTv Therapeutics Inc 20200318 0 1.7 1.9078 1.54 1.63 225932 1.63 down down correct
VUZI.US Vuzix Corporation 20200318 0 1.05 1.12 0.93 0.98 611825 0.98 down down correct
VVPR.US VivoPower International PLC 20200318 0 0.6 0.7246 0.59 0.6 11938 0.6
VWE.US Vintage Wine Estates Inc 20200318 0 9.38 9.38 9.25 9.25 34600 9.25 down down correct
VWTR.US Vidler Water Resources Inc 20200318 0 7.95 8 6.75 7.01 203955 7.01 down down correct
VXRT.US Vaxart Inc 20200318 0 2.75 2.84 2.02 2.34 30548939 2.34 down down correct
VYGR.US Voyager Therapeutics Inc 20200318 0 7.11 8.15 6.93 7.16 823094 7.16 up up correct
VYNE.US VYNE Therapeutics Inc 20200318 0 10.36 10.88 7.48 8.72 238950 8.72 down down correct
VYNT.US Vyant Bio Inc 20200318 0 2.7 2.73 2.05 2.15 37400 2.15 down down correct
WABC.US Westamerica Bancorporation 20200318 0 57.56 62.3 55.36 59.19 390403 56.3377 up up correct
WAFD.US Washington Federal Inc 20200318 0 26.8 30.1 26.45 28.87 1512034 27.2492 up down incorrect
WAFU.US Wah Fu Education Group Limited 20200318 0 1.31 1.4 1.3 1.33 20520 1.33 up down incorrect
WASH.US Washington Trust Bancorp Inc 20200318 0 36.74 38.68 35.56 35.56 99335 32.5893 down up incorrect
WATT.US Energous Corporation 20200318 0 0.98 0.98 0.8001 0.82 543343 0.82 down down correct
WB.US Weibo Corporation 20200318 0 32.06 32.32 29.5 30.33 4098535 30.33 down down correct
WBA.US Walgreens Boots Alliance Inc 20200318 0 47.34 53 46.85 52.81 16597828 49.136 up down incorrect
WCLD.US WisdomTree Cloud Computing Fund 20200318 0 19.94 20.7662 19.0001 20.006 15891 20.006 up up correct
WDAY.US Workday Inc 20200318 0 116.905 120.055 107.75 113.87 4459830 113.87 down down correct
WDC.US Western Digital Corporation 20200318 0 31.05 32 27.94 29.19 8865246 28.8126 down down correct
WDFC.US WD 20200318 0 187.75 204.62 184.9528 196.27 465883 191.9921 up up correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20200318 0 12.5 12.5 12.5 12.5 0 12.3107
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20200318 0 12.8 12.8 12.8 12.8 0 12.6132
WEN.US The Wendy's Company 20200318 0 9.78 9.866 6.82 7.47 11923480 7.2666 down down correct
WERN.US Werner Enterprises Inc 20200318 0 32.52 34.62 31.5901 33.93 1349070 33.3802 up down incorrect
WESFX.US Wildermuth Endowment Strategy Fund 20200318 0 12.95 12.95 12.95 12.95 0 12.7616
WETF.US WisdomTree Investments Inc 20200318 0 2.29 2.37 2.01 2.04 2927263 1.9521 down down correct
WEYS.US Weyco Group Inc 20200318 0 23.99 23.99 17 17 35739 15.6275 down down correct
WFCF.US Where Food Comes From Inc 20200318 0 1.763 1.763 1.67 1.67 11490 6.6134 down down correct
WHF.US WhiteHorse Finance Inc 20200318 0 7.83 8.11 5.51 6.08 460787 4.7621 down down correct
WHFBZ.US WHFBZ 20200318 0 22.01 23.39 17.6 19.42 29698 17.3722 down down correct
WHLM.US Wilhelmina International Inc 20200318 0 3.4158 3.4158 3.4158 3.4158 147 3.4158
WHLR.US Wheeler Real Estate Investment Trust Inc 20200318 0 1.2 1.2 1.01 1.02 32500 1.02 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20200318 0 5.4 5.45 4.5 4.76 5061 4.76 down down correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20200318 0 4.47 4.95 4.02 4.61 14281 4.61 up up correct
WILC.US G. Willi 20200318 0 10.08 10.08 8.7502 9.471 2103 8.9316 down down correct
WINA.US Winmark Corporation 20200318 0 140.3 141.815 126.48 131.78 41545 124.3642 down down correct
WING.US Wingstop Inc 20200318 0 59.9 61.54 44.311 49.72 1744557 47.5142 down down correct
WINT.US Windtree Therapeutics Inc 20200318 0 3.05 3.25 3.05 3.25 822 9.75 up down incorrect
WIRE.US Encore Wire Corporation 20200318 0 41.75 43.615 40.63 41.65 186409 41.548 down down correct
WISA.US Summit Wireless Technologies Inc 20200318 0 0.273 0.273 0.25 0.25 60196 5 down down correct
WIX.US Wix.com Ltd 20200318 0 85.39 90.5983 76.8109 81.5 1051372 81.5 down down correct
WKHS.US Workhorse Group Inc 20200318 0 1.5 1.57 1.41 1.57 727327 1.57 up up correct
WKSP.US Worksport Ltd. Common Stock 20200318 0 0.12 0.12 0.071 0.092 453500 0.092 down up incorrect
WLDN.US Willdan Group Inc 20200318 0 19.77 20.26 18.25 18.99 103064 18.99 down up incorrect
WLFC.US Willis Lease Finance Corporation 20200318 0 19.83 20.17 17.46 17.75 21656 17.75 down down correct
WLTW.US Willis Towers Watson Public Limited Company 20200318 0 165.04 165.04 145.93 157.15 1358719 153.489 down down correct
WMPN.US William Penn Bancorporation 20200318 0 31.1 31.1 22.5 25.5 2700 1.9867 down down correct
WNEB.US Western New England Bancorp Inc 20200318 0 7.09 7.69 6.82 6.87 102002 6.5245 down down correct
WORX.US SCWorx Corp 20200318 0 1.61 1.7295 1.6 1.6 27888 1.6 down down correct
WPRT.US Westport Fuel Systems Inc 20200318 0 1 1 0.71 0.7686 2628675 0.7686 down down correct
WRAP.US Wrap Technologies Inc 20200318 0 3.88 4 3.5 3.54 255489 3.54 down down correct
WRLD.US World Acceptance Corporation 20200318 0 60.28 61.935 55.04 56.18 97347 56.18 down down correct
WSBC.US WesBanco Inc 20200318 0 20.51 22.23 20.03 20.94 566706 19.3888 up down incorrect
WSBF.US Waterstone Financial Inc 20200318 0 13.76 14.295 12.96 13.14 236473 11.831 down up incorrect
WSC.US WillScot Mobile Mini Holdings Corp 20200318 0 8.74 8.89 7.56 7.9 1591426 7.9 down down correct
WSFS.US WSFS Financial Corporation 20200318 0 22.76 23.17 21.28 21.47 371813 20.9827 down up incorrect
WSTG.US Wayside Technology Group Inc 20200318 0 11.05 12.2487 10.85 10.95 11427 10.4137 down down correct
WTBA.US West Bancorporation Inc 20200318 0 17.14 18.14 13.74 15.21 52583 14.1788 down down correct
WTER.US The Alkaline Water Company Inc 20200318 0 0.5267 0.5287 0.41 0.43 735790 0.43 down down correct
WTFC.US Wintrust Financial Corporation 20200318 0 29.45 29.565 23.08 24.31 1028523 23.46 down down correct
WTFCM.US Wintrust Financial Corporation 20200318 0 21.25 21.25 13.2691 16.48 29348 14.7729 down up incorrect
WTRH.US Waitr Holdings Inc 20200318 0 1.15 2.09 0.88 1.97 98551172 1.97 up up correct
WTW.US Weight Watchers International Inc 20200318 0 10.04 11.94 9.79 11.22 59398 11.22 up up correct
WVE.US Wave Life Sciences Ltd 20200318 0 11.73 13.2438 10.35 12.28 939653 12.28 up up correct
WVFC.US WVS Financial Corp 20200318 0 13.75 13.7822 13.75 13.7822 1004 13.139 up up correct
WVVI.US Willamette Valley Vineyards Inc 20200318 0 4.74 5.0852 4.588 4.6431 7924 4.6431 down down correct
WW.US WW International Inc 20200318 0 9.99 11.98 9.75 11.23 2554828 11.23 up up correct
WWD.US Woodward Inc 20200318 0 61.05 62.47 52.05 55.55 1255447 55.0652 down down correct
WYNN.US Wynn Resorts Limited 20200318 0 48.25 51.86 35.84 43.02 10917810 43.02 down down correct
XAIR.US Beyond Air Inc 20200318 0 6.35 6.465 4.1918 5.19 818148 5.19 down up incorrect
XBIO.US Xenetic Biosciences Inc 20200318 0 0.538 0.57 0.5 0.5142 66573 0.5142 down up incorrect
XBIT.US XBiotech Inc 20200318 0 9.75 10.31 9.37 9.87 335684 9.87 up up correct
XCAPX.US ACAP Strategic Fund 20200318 0 18.23 18.23 18.23 18.23 0 17.509
XCBFX.US Capstone Church Bond Fund 20200318 0 12.26 12.26 12.26 12.26 0 12.26
XCLIX.US XCLIX 20200318 0 10.52 10.52 10.52 10.52 0 10.0622
XCUR.US Exicure Inc 20200318 0 1.24 1.24 1.02 1.03 233833 1.03 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20200318 0 13.55 13.55 13.55 13.55 0 13.55
XEL.US Xcel Energy Inc 20200318 0 61.49 64 57.665 61.37 6690296 58.5407 down down correct
XELA.US Exela Technologies Inc 20200318 0 0.175 0.1799 0.086 0.145 1307295 0.435 down down correct
XELB.US Xcel Brands Inc 20200318 0 0.5 0.5286 0.478 0.478 66036 0.478 down down correct
XENE.US Xenon Pharmaceuticals Inc 20200318 0 9.2 9.93 7 8.08 429225 8.08 down down correct
XENT.US Intersect ENT Inc 20200318 0 8.92 11.02 8.51 8.95 1317184 8.95 up down incorrect
XERS.US Xeris Pharmaceuticals Inc 20200318 0 1.73 1.79 1.48 1.49 386744 1.49 down up incorrect
XFOR.US X4 Pharmaceuticals Inc 20200318 0 6.96 6.97 5.835 6.03 56705 6.03 down down correct
XGEIX.US Guggenheim Energy & Income Fund 20200318 0 645.79 645.79 645.79 645.79 0 511.8977
XGN.US Exagen Inc 20200318 0 19 20.7 14.22 16.07 70112 16.07 down down correct
XILSX.US Pioneer ILS Interval Fund 20200318 0 8.44 8.44 8.44 8.44 0 8.0208
XLNX.US Xilinx Inc 20200318 0 72.37 80.16 71.31 74.41 5199803 73.4672 up up correct
XLRN.US Acceleron Pharma Inc 20200318 0 73.83 78.19 67.64 70.91 841927 70.91 down down correct
XNCR.US Xencor Inc 20200318 0 27.27 29.56 25.38 27.01 610332 27.01 down down correct
XNET.US Xunlei Limited 20200318 0 2.54 2.72 2.45 2.48 314105 2.48 down down correct
XOMA.US XOMA Corporation 20200318 0 16.41 16.83 14.47 15.11 61654 15.11 down down correct
XONE.US The ExOne Company 20200318 0 4.57 4.7046 4.1936 4.52 186361 4.52 down down correct
XP.US XP Inc 20200318 0 19.08 19.82 15.5 17.6 3184005 17.6 down down correct
XPEL.US XPEL Inc 20200318 0 9.85 10.27 7.51 9.36 360514 9.36 down down correct
XPER.US Xperi Holding Corporation 20200318 0 10.13 10.97 9.01 10.65 1142694 10.3722 up down incorrect
XPRTX.US Van Kampen Senior Loan Fund Class I 20200318 0 5.32 5.32 5.32 5.32 0 4.9634
XRAY.US DENTSPLY SIRONA Inc 20200318 0 32.17 33.53 31.71 32.74 6201944 32.2625 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20200318 0 0.0948 0.0948 0.0948 0.0948 800 0.0948
XRX.US Xerox Holdings Corporation Common Stock 20200318 0 18.17 18.71 15.31 15.98 3430891 14.6503 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20200318 0 9.19 9.19 9.19 9.19 0 8.6036
XSICX.US Voya Senior Income Fund Class 20200318 0 9.17 9.17 9.17 9.17 0 8.6563
XSIIX.US ING Senior Incm Fd 20200318 0 9.15 9.15 9.15 9.15 0 8.5277
XSILX.US XSILX 20200318 0 9 9 9 9 0 8.4717
XSIWX.US ING Senior Incm Fd 20200318 0 9.19 9.19 9.19 9.19 0 8.5677
XSLCX.US Invesco Senior Loan Fund Class 20200318 0 5.32 5.32 5.32 5.32 0 5.32
XSPA.US XpresSpa Group Inc 20200318 0 0.21 0.21 0.16 0.1738 65672 0.5214 down down correct
XTLB.US XTL Biopharmaceuticals Ltd 20200318 0 1.09 1.09 0.625 0.959 9894 0.959 down up incorrect
XXII.US 22nd Century Group Inc. Common Stock 20200318 0 0.72 0.76 0.63 0.635 1601900 0.635 down up incorrect
YELL.US Yellow Corporation 20200318 0 1.91 1.99 1.72 1.82 1642600 1.82 down down correct
YI.US 111 Inc 20200318 0 6.1 6.49 5.61 5.9 44855 5.9 down up incorrect
YJ.US Yunji Inc 20200318 0 3.55 3.8 3.01 3.29 86588 3.29 down down correct
YMAB.US Y 20200318 0 17.23 18.555 14.23 14.39 289581 14.39 down up incorrect
YMTX.US Yumanity Therapeutics Inc 20200318 0 1.15 1.51 1.1 1.28 163781 25.6 up up correct
YNDX.US Yandex N.V 20200318 0 28.32 30.3 27.93 28.91 4047345 28.91 up down incorrect
YORW.US The York Water Company 20200318 0 41.53 42.6105 39.55 40.2 95415 39.2248 down up incorrect
YTEN.US Yield10 Bioscience Inc 20200318 0 4 4.25 3.64 3.94 41483 3.94 down up incorrect
YTRA.US Yatra Online Inc 20200318 0 1.24 1.3 0.86 0.8601 209195 0.8601 down down correct
YVR.US Liquid Media Group Ltd 20200318 0 3.4 3.48 2.85 3.07 511702 3.07 down down correct
YY.US JOYY Inc 20200318 0 45.09 48.45 42.5 42.6 2525063 40.9184 down down correct
Z.US Zillow Group Inc 20200318 0 26.51 26.66 20.04 25.01 9308964 25.01 down down correct
ZBRA.US Zebra Technologies Corporation 20200318 0 167.74 186.94 166.34 185.47 803185 185.47 up up correct
ZCMD.US Zhongchao Inc 20200318 0 2.65 2.65 2.1001 2.2 18094 2.2 down up incorrect
ZD.US Ziff Davis Inc. 20200318 0 69.63 71.87 62.33 65.8 1119152 65.8 down up incorrect
ZEST.US Ecoark Holdings Inc. Common Stock 20200318 0 0.58 0.58 0.52 0.57 193300 0.57 down up incorrect
ZEUS.US Olympic Steel Inc 20200318 0 9.07 9.3 8.44 9.19 119302 9.1135 up up correct
ZG.US Zillow Group Inc 20200318 0 25.51 25.8 18.65 23.51 2601142 23.51 down up incorrect
ZGNX.US Zogenix Inc 20200318 0 19.13 19.93 16.65 17.8 958823 17.8 down down correct
ZGYHU.US Yunhong International 20200318 0 9.6 9.6375 9.6 9.61 1491 9.61 up down incorrect
ZION.US Zions Bancorporation National Association 20200318 0 26.26 28.315 25.85 27.47 6266991 26.0019 up up correct
ZIONL.US ZIONL 20200318 0 23.5 23.51 20.01 23.09 13900 20.6638 down down correct
ZIONO.US Zions Bancorporation National Association 20200318 0 20.27 24.25 18.94 19.65 70200 17.7529 down down correct
ZIONP.US Zions Bancorporation National Association 20200318 0 19.95 19.95 15.5 16.5 4964 15.3296 down down correct
ZIOP.US ZIOPHARM Oncology Inc 20200318 0 1.93 2.16 1.81 2.02 3120618 2.02 up down incorrect
ZIVO.US Zivo Bioscience Inc. Common Stock 20200318 0 0.1175 0.13 0.1175 0.13 227500 0.13 up up correct
ZIXI.US Zix Corporation 20200318 0 3.8 3.84 3.02 3.03 896386 3.03 down down correct
ZKIN.US ZK International Group Co. Ltd 20200318 0 0.71 0.8 0.7 0.7664 7248 0.7664 up up correct
ZLAB.US Zai Lab Limited 20200318 0 49.09 51.35 47.06 48.65 776774 48.65 down down correct
ZM.US Zoom Video Communications Inc 20200318 0 111 119 108.85 118.71 13594333 118.71 up up correct
ZNGA.US Zynga Inc 20200318 0 5.85 6.38 5.76 6.2 27366842 6.2 up down incorrect
ZS.US Zscaler Inc 20200318 0 44 50.645 44 50.17 4373645 50.17 up up correct
ZSAN.US Zosano Pharma Corporation 20200318 0 0.47 0.5 0.4102 0.43 1709162 0.43 down down correct
ZUMZ.US Zumiez Inc 20200318 0 16.58 19.42 16.37 17.01 984760 17.01 up up correct
ZVO.US Zovio Inc 20200318 0 1.9 1.95 1.11 1.28 600647 1.28 down down correct
ZVZZT.US NASDAQ TEST STOCK 20200318 0 10.02 10.02 9.99 9.99 671006 9.99 down down correct
ZWZZT.US NASDAQ TEST STOCK 20200318 0 14 17.92 14 17.92 100 17.92 up up correct
ZYNE.US Zynerba Pharmaceuticals Inc 20200318 0 2.85 2.975 2.61 2.9 485656 2.9 up up correct
ZYXI.US Zynex Inc 20200318 0 11.29 11.85 9.5 10.32 409652 10.32 down down correct

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