CollectAI

close-nasdaq_stocks

2020/03/20

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20200320 0 10.3 10.3 10.3 10.3 0 9.5164
AACG.US ATA Creativity Global 20200320 0 0.75 1.1 0.75 0.9 9185 0.9 up up correct
AADI.US Aadi Bioscience Inc 20200320 0 7.0005 7.95 6.75 6.9105 8115 6.9105 down down correct
AAIDX.US AAIDX 20200320 0 20.88 20.88 20.88 20.88 0 18.7817
AAL.US American Airlines Group Inc 20200320 0 10.653 12 10.3 10.38 62681781 10.38 down up incorrect
AAME.US Atlantic American Corporation 20200320 0 2.31 2.31 2.31 2.31 112 2.298
AAOI.US Applied Optoelectronics Inc 20200320 0 6.66 7.96 6.54 6.74 1171748 6.74 up up correct
AAON.US AAON Inc 20200320 0 50.27 51.64 44.71 45.39 476160 44.8645 down down correct
AAPL.US Apple Inc 20200320 0 247.18 251.83 228 229.24 100423346 56.6052 down up incorrect
AATC.US Image Sensing Systems Inc 20200320 0 3.2 3.32 3.11 3.11 7500 2.9592 down down correct
AAWW.US Atlas Air Worldwide Holdings Inc 20200320 0 22.38 23.86 20.88 22.93 1228824 22.93 up up correct
ABCB.US Ameris Bancorp 20200320 0 22.3 22.6 20.18 20.76 850796 20.086 down up incorrect
ABEO.US Abeona Therapeutics Inc 20200320 0 1.86 2.23 1.82 2.13 4971746 2.13 up up correct
ABIO.US ARCA biopharma Inc 20200320 0 2.66 2.695 2.6 2.6 7869 2.6 down down correct
ABMD.US Abiomed Inc 20200320 0 142.13 143.87 130.01 130.51 848826 130.51 down down correct
ABST.US Absolute Software Corporation 20200320 0 5.39 5.4 5.19 5.4 10400 5.1993 up up correct
ABTX.US Allegiance Bancshares Inc 20200320 0 27.14 27.32 24.765 24.92 181029 24.3639 down down correct
ABUS.US Arbutus Biopharma Corporation 20200320 0 1.81 1.96 1.43 1.44 983910 1.44 down up incorrect
ABVC.US ABVC Biopharma Inc. Common Stock 20200320 0 2.8 2.8 2.8 2.8 0 2.8
ACAD.US ACADIA Pharmaceuticals Inc 20200320 0 34.77 37.47 33.24 33.37 1782032 33.37 down down correct
ACB.US Aurora Cannabis Inc 20200320 0 0.72 0.84 0.706 0.73 3349736 8.76 up down incorrect
ACBI.US Atlantic Capital Bancshares Inc 20200320 0 10.88 11.01 9.4 9.72 166939 9.72 down down correct
ACER.US Acer Therapeutics Inc 20200320 0 1.48 1.58 1.3 1.3 188454 1.3 down up incorrect
ACET.US Adicet Bio Inc 20200320 0 0.9662 1.05 0.9601 0.97 65720 6.79 up up correct
ACGL.US Arch Capital Group Ltd 20200320 0 27 27.61 25.55 25.97 4155223 25.97 down down correct
ACGLO.US Arch Capital Group Ltd 20200320 0 17.65 19.0193 17.65 17.88 88588 16.3128 up up correct
ACHC.US Acadia Healthcare Company Inc 20200320 0 14.86 16.21 12.485 12.59 2975706 12.59 down down correct
ACHV.US Achieve Life Sciences Inc 20200320 0 0.2979 0.33 0.285 0.299 1264497 5.98 up up correct
ACIU.US AC Immune SA 20200320 0 4.78 5.28 4.5 4.74 172704 4.74 down down correct
ACIW.US ACI Worldwide Inc 20200320 0 23.98 24.5605 21.81 22.09 1769487 22.09 down down correct
ACLS.US Axcelis Technologies Inc 20200320 0 13.74 14.72 13.32 13.6 456371 13.6 down up incorrect
ACMR.US ACM Research Inc 20200320 0 21.84 24.06 21.67 22.07 900775 22.07 up down incorrect
ACNB.US ACNB Corporation 20200320 0 24 27 23.83 24.48 106295 22.8985 up up correct
ACOR.US Acorda Therapeutics Inc 20200320 0 0.8709 1.13 0.8666 0.9737 366422 5.8422 up up correct
ACRS.US Aclaris Therapeutics Inc 20200320 0 0.8438 0.9667 0.821 0.9 959737 0.9 up up correct
ACRX.US AcelRx Pharmaceuticals Inc 20200320 0 0.9141 0.92 0.83 0.84 971792 0.84 down down correct
ACST.US Acasti Pharma Inc 20200320 0 0.28 0.34 0.28 0.313 137529 2.504 up up correct
ACTG.US Acacia Research Corporation 20200320 0 2.19 2.29 2.05 2.29 443639 2.29 up up correct
ADAP.US Adaptimmune Therapeutics plc 20200320 0 2.81 2.91 2.56 2.62 365405 2.62 down up incorrect
ADBE.US Adobe Inc 20200320 0 312.92 324.8 293.77 295.34 7461753 295.34 down up incorrect
ADES.US Advanced Emissions Solutions Inc 20200320 0 5.76 5.9 5 5.27 250805 5.27 down down correct
ADI.US Analog Devices Inc 20200320 0 92.41 93.37 84.88 85.08 4567550 82.4393 down down correct
ADIL.US Adial Pharmaceuticals Inc 20200320 0 1.25 1.27 1.12 1.196 12505 1.196 down down correct
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20200320 0 0.13 0.13 0.13 0.13 3847 0.13
ADMA.US ADMA Biologics Inc 20200320 0 2.35 2.55 2.09 2.25 6165269 2.25 down down correct
ADMP.US Adamis Pharmaceuticals Corporation 20200320 0 0.336 0.349 0.311 0.3462 399190 0.3462 up up correct
ADMS.US Adamas Pharmaceuticals Inc 20200320 0 2.43 2.54 2.14 2.41 334308 2.41 down down correct
ADN.US Advent Technologies Holdings Inc 20200320 0 9.97 10.09 9.94 10 239500 10 up up correct
ADNWW.US Advent Technologies Holdings Inc 20200320 0 0.12 0.12 0.08 0.08 204214 0.08 down down correct
ADP.US Automatic Data Processing Inc 20200320 0 118.92 119.47 107.1 112.06 6257644 108.0239 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20200320 0 23.23 25 21.51 22.93 5369000 22.93 down down correct
ADSK.US Autodesk Inc 20200320 0 151.46 156.06 145.38 148.02 4515807 148.02 down down correct
ADTN.US ADTRAN Inc 20200320 0 6.26 6.5263 5.58 5.8 545302 5.5662 down down correct
ADUS.US Addus HomeCare Corporation 20200320 0 64.69 68.89 49.34 57.5 450423 57.5 down down correct
ADV.US Advantage Solutions Inc 20200320 0 10.415 10.415 10.415 10.415 0 10.415
ADVM.US Adverum Biotechnologies Inc 20200320 0 9.54 10.95 9.52 10.5 3507963 10.5 up up correct
ADXN.US Addex Therapeutics Ltd 20200320 0 7.04 7.04 6.34 6.34 200 6.34 down down correct
ADXS.US Advaxis Inc 20200320 0 0.57 0.59 0.53 0.55 1365802 0.55 down down correct
AEGN.US Aegion Corporation 20200320 0 15.41 15.9644 13.84 13.96 290575 13.96 down up incorrect
AEHL.US Antelope Enterprise Holdings Limited 20200320 0 0.3198 0.3531 0.2701 0.2702 194021 0.8106 down up incorrect
AEHR.US Aehr Test Systems 20200320 0 1.27 1.325 1.19 1.23 71658 1.23 down down correct
AEIS.US Advanced Energy Industries Inc 20200320 0 39.27 42.41 34.43 35.99 487314 35.8361 down down correct
AEMD.US Aethlon Medical Inc 20200320 0 1.6 1.75 1.46 1.5 297692 1.5 down up incorrect
AEP.US American Electric Power Company Inc 20200320 0 80.95 81.1 70.26 71.45 5611003 67.2489 down up incorrect
AEPPL.US American Electric Power Company Inc. Corporate Unit 20200320 0 44.92 46.273 41.5 41.53 16100 37.26 down down correct
AERI.US Aerie Pharmaceuticals Inc 20200320 0 13.12 13.63 11.6 11.84 1019414 11.84 down down correct
AESE.US Allied Esports Entertainment Inc 20200320 0 1.46 2.3393 1.3132 1.92 183477 1.92 up up correct
AEY.US ADDvantage Technologies Group Inc 20200320 0 2.14 2.14 1.9207 1.99 78532 1.99 down down correct
AEYE.US AudioEye Inc 20200320 0 2.598 2.62 2.32 2.34 14968 2.34 down down correct
AEZS.US Aeterna Zentaris Inc 20200320 0 0.48 0.4912 0.44 0.485 212104 0.485 up down incorrect
AFBI.US Affinity Bancshares Inc 20200320 0 7.8292 7.8292 7.8292 7.8292 9 7.8292
AFIN.US American Finance Trust Inc 20200320 0 6.73 7.6 6.65 7.22 1880203 6.1991 up up correct
AFINP.US American Finance Trust Inc 20200320 0 13.79 15.59 13.79 14.694 95200 12.7796 up up correct
AFMD.US Affimed N.V 20200320 0 1.86 1.9 1.7 1.86 1180626 1.86
AFYA.US Afya Limited 20200320 0 17.76 18.75 14.73 15.07 260310 15.07 down down correct
AGBA.US AGBA Acquisition Limited 20200320 0 9.99 9.99 9.9779 9.981 2752 9.981 down down correct
AGBAR.US AGBA Acquisition Limited 20200320 0 0.15 0.15 0.15 0.15 25000 0.15
AGEN.US Agenus Inc 20200320 0 2.07 2.12 1.89 1.92 2916639 1.92 down down correct
AGFS.US AgroFresh Solutions Inc 20200320 0 1.38 1.38 1.15 1.15 199472 1.15 down down correct
AGIO.US Agios Pharmaceuticals Inc 20200320 0 33.14 36.52 32.53 33.3 856629 33.3 up up correct
AGLE.US Aeglea BioTherapeutics Inc 20200320 0 4.36 4.58 3.88 3.99 105638 3.99 down down correct
AGMH.US AGM Group Holdings Inc 20200320 0 14.8 14.8 14.322 14.7 2852 14.7 down down correct
AGNC.US AGNC Investment Corp 20200320 0 9.55 10.58 9.5 9.83 20127670 8.299 up up correct
AGNCM.US AGNC Investment Corp 20200320 0 16.35 17.18 14.12 15.8399 189026 13.9429 down down correct
AGNCN.US AGNC Investment Corp 20200320 0 18.85 18.86 16.59 17.33 223960 15.2666 down down correct
AGNCO.US AGNC Investment Corp 20200320 0 16.1 16.5545 14.69 15.35 898800 13.5883 down down correct
AGNCP.US AGNC Investment Corp. 20200320 0 15 15.98 14.04 14.12 813246 12.6156 down down correct
AGRX.US Agile Therapeutics Inc 20200320 0 1.65 1.67 1.56 1.62 1803407 1.62 down down correct
AGTC.US Applied Genetic Technologies Corporation 20200320 0 2.83 3 2.59 2.91 267202 2.91 up up correct
AGYS.US Agilysys Inc 20200320 0 15.14 15.65 13.6308 14.12 415189 14.12 down down correct
AHCO.US AdaptHealth Corp 20200320 0 12.33 14.5 12.33 13.75 526751 13.75 up up correct
AHPI.US Allied Healthcare Products Inc 20200320 0 24.49 24.49 15.58 19.4 1087691 19.4 down down correct
AIH.US Aesthetic Medical International Holdings Group Limited 20200320 0 8.63 8.77 8.3 8.65 74101 8.65 up up correct
AIHS.US Senmiao Technology Limited 20200320 0 0.3101 0.515 0.31 0.3801 110888 0.3801 up up correct
AIKI.US AIkido Pharma Inc 20200320 0 0.6132 0.6429 0.5341 0.5738 1402723 0.5738 down down correct
AIMC.US Altra Industrial Motion Corp 20200320 0 15.94 16.34 14.76 15.11 1210661 14.9818 down down correct
AINV.US Apollo Investment Corporation 20200320 0 7.84 8.65 7.6101 7.75 1177426 6.2652 down down correct
AIRG.US Airgain Inc 20200320 0 6.99 7.12 6.15 6.15 102549 6.15 down up incorrect
AIRT.US Air T Inc 20200320 0 13.08 14.94 12.65 12.75 9532 12.75 down down correct
AIRTP.US Air T Inc 20200320 0 20 20 18.2 19 1000 16.4268 down up incorrect
AKAM.US Akamai Technologies Inc 20200320 0 90.02 90.03 81.95 82.37 3468913 82.37 down down correct
AKBA.US Akebia Therapeutics Inc 20200320 0 5.7 6.3 5.48 5.84 1657317 5.84 up up correct
AKRO.US Akero Therapeutics Inc 20200320 0 16.12 19.9 15.2906 16.88 547634 16.88 up up correct
AKTS.US Akoustis Technologies Inc 20200320 0 4.87 5.1597 4.2322 4.54 1088209 4.54 down down correct
AKTX.US Akari Therapeutics Plc 20200320 0 1.33 1.41 1.2 1.2101 75037 1.2101 down down correct
ALAC.US Alberton Acquisition Corporation 20200320 0 10.31 10.31 10.31 10.31 4332 10.31
ALACR.US Alberton Acquisition Corporation RT 20200320 0 0.19 0.19 0.19 0.19 100 0.19
ALBO.US Albireo Pharma Inc 20200320 0 13.93 16.26 13.93 15.36 244180 15.36 up up correct
ALCO.US Alico Inc 20200320 0 27.15 33.71 25.74 28.94 99780 27.5312 up up correct
ALDX.US Aldeyra Therapeutics Inc 20200320 0 2.19 2.4017 1.84 1.9 361529 1.9 down down correct
ALEC.US Alector Inc 20200320 0 28.54 30.35 27.14 29.31 1453199 29.31 up up correct
ALGN.US Align Technology Inc 20200320 0 144.95 157.94 142.62 144.82 1759361 144.82 down down correct
ALGT.US Allegiant Travel Company 20200320 0 73.97 76.345 67.55 68.82 335859 68.82 down down correct
ALIM.US Alimera Sciences Inc 20200320 0 3.92 4.3 3.75 3.75 11049 3.75 down down correct
ALJJ.US ALJ Regional Holdings Inc 20200320 0 0.7 0.71 0.55 0.55 39803 0.55 down down correct
ALKS.US Alkermes plc 20200320 0 14.33 15.05 13.23 13.38 2820299 13.38 down up incorrect
ALLK.US Allakos Inc 20200320 0 59.91 61.0568 53.92 58.92 522096 58.92 down down correct
ALLO.US Allogene Therapeutics Inc 20200320 0 20.58 21.99 18.71 19.25 945771 19.25 down down correct
ALLT.US Allot Ltd 20200320 0 7.41 7.79 6.78 6.89 267009 6.89 down up incorrect
ALNA.US Allena Pharmaceuticals Inc 20200320 0 1.48 1.48 0.86 0.9 424146 0.9 down up incorrect
ALNY.US Alnylam Pharmaceuticals Inc 20200320 0 105.73 112.73 100.16 103.85 1279286 103.85 down down correct
ALOT.US AstroNova Inc 20200320 0 8.08 8.4 5.29 6.73 244550 6.6687 down up incorrect
ALPN.US Alpine Immune Sciences Inc 20200320 0 2.215 2.38 2.156 2.37 5880 2.37 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20200320 0 0.085 0.085 0.0413 0.0471 1450365 0.0471 down down correct
ALRM.US Alarm.com Holdings Inc 20200320 0 40.24 42.63 38.58 38.73 1328221 38.73 down down correct
ALRN.US Aileron Therapeutics Inc 20200320 0 0.4 0.41 0.36 0.3637 120045 0.3637 down up incorrect
ALRS.US Alerus Financial Corporation 20200320 0 15.82 16.14 15.05 15.8 34530 15.1718 down down correct
ALT.US Altimmune Inc 20200320 0 2.85 3.07 2.75 2.94 957178 2.94 up down incorrect
ALTM.US Altus Midstream Company 20200320 0 0.92 0.9421 0.7501 0.9 94073 16.3902 down up incorrect
ALTO.US Alto Ingredients Inc 20200320 0 0.28 0.445 0.27 0.37 9409011 0.37 up up correct
ALTR.US Altair Engineering Inc 20200320 0 28.17 28.372 25.43 25.72 599200 25.72 down down correct
ALYA.US Alithya Group Inc 20200320 0 1.76 1.98 1.76 1.86 5010 1.86 up up correct
AMAL.US Amalgamated Financial Corp 20200320 0 10.07 11.75 8.86 9.08 249872 8.7238 down down correct
AMAT.US Applied Materials Inc 20200320 0 41.49 43.26 37.8 37.99 13967140 37.337 down down correct
AMBA.US Ambarella Inc 20200320 0 41.98 44.02 40 40.31 725789 40.31 down down correct
AMCX.US AMC Networks Inc 20200320 0 28.3 29.2016 24.02 24.73 1294792 24.73 down down correct
AMD.US Advanced Micro Devices Inc 20200320 0 41.51 42.4825 39.58 39.61 106859502 39.61 down up incorrect
AMED.US Amedisys Inc 20200320 0 184.49 190.4 167 169.67 612070 169.67 down down correct
AMEH.US Apollo Medical Holdings Inc 20200320 0 12 13.4 10.76 11.12 340988 11.12 down down correct
AMGN.US Amgen Inc 20200320 0 198.89 201.97 186 188.25 5727006 178.9508 down down correct
AMKR.US Amkor Technology Inc 20200320 0 6.74 7.49 6.5 6.95 3177717 6.8824 up up correct
AMNB.US American National Bankshares Inc 20200320 0 25.35 28.39 21.88 22.13 69624 20.7658 down down correct
AMOT.US Allied Motion Technologies Inc 20200320 0 20.25 23.165 20.25 21.48 103375 14.2306 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20200320 0 13.45 14.21 12.6 12.66 370734 12.66 down down correct
AMRK.US A 20200320 0 9.1001 9.187 7.77 8.06 104813 7.3233 down down correct
AMRN.US Amarin Corporation plc 20200320 0 11.75 12.12 10.37 10.64 9051167 10.64 down down correct
AMRS.US Amyris Inc 20200320 0 2.41 2.44 2.07 2.23 1747193 2.23 down up incorrect
AMSC.US American Superconductor Corporation 20200320 0 4.76 5.09 4.57 4.64 502651 4.64 down down correct
AMSF.US AMERISAFE Inc 20200320 0 59.06 60.69 52.56 53.11 246804 45.4019 down up incorrect
AMSWA.US American Software Inc 20200320 0 10.99 11.67 10.86 11.04 311522 10.6116 up up correct
AMTB.US Amerant Bancorp Inc 20200320 0 14.49 14.71 13.34 14.71 119824 14.6848 up up correct
AMTBB.US Amerant Bancorp Inc 20200320 0 9.697 9.697 8.95 8.95 1029 8.95 down up incorrect
AMTX.US Aemetis Inc 20200320 0 0.9 1.52 0.61 0.71 10261860 0.71 down down correct
AMWD.US American Woodmark Corporation 20200320 0 48.15 50.03 42.58 43.02 188242 43.02 down down correct
AMZN.US Amazon.com Inc 20200320 0 1926.31 1957 1820.73 1846.09 9817850 1846.09 down down correct
ANAB.US AnaptysBio Inc 20200320 0 13.65 14.095 13.02 13.25 645677 13.25 down down correct
ANAT.US American National Group Inc 20200320 0 69.04 74.98 68.02 68.02 63704 64.4822 down down correct
ANDE.US The Andersons Inc 20200320 0 16.72 17.97 16.54 17.36 509961 16.4061 up up correct
ANGI.US Angi Inc 20200320 0 5.24 5.53 4.59 4.82 3039090 4.82 down down correct
ANGO.US AngioDynamics Inc 20200320 0 8.9 9.24 8.46 8.66 456429 8.66 down down correct
ANIK.US Anika Therapeutics Inc 20200320 0 25.69 27.29 24.57 25.74 313422 25.74 up up correct
ANIP.US ANI Pharmaceuticals Inc 20200320 0 42.06 44.1 36.69 36.95 178810 36.95 down down correct
ANIX.US Anixa Biosciences Inc 20200320 0 1.87 1.9684 1.8291 1.85 56037 1.85 down down correct
ANPC.US AnPac Bio 20200320 0 7.3 7.3 7.3 7.3 37 7.3
ANSS.US ANSYS Inc 20200320 0 229.17 229.27 209.32 213.11 1309557 213.11 down down correct
ANTE.US AirNet Technology Inc 20200320 0 0.72 0.938 0.718 0.895 19292 0.895 up up correct
ANY.US Sphere 3D Corp 20200320 0 0.56 0.56 0.408 0.5152 115795 0.5152 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20200320 0 6.38 7.01 5.845 5.88 220853 5.88 down down correct
APA.US APA Corporation 20200320 0 5.16 5.47 4.65 4.83 17519837 4.7628 down up incorrect
APDN.US Applied DNA Sciences Inc 20200320 0 4.67 5.48 4.16 4.66 1355008 4.66 down down correct
APEI.US American Public Education Inc 20200320 0 25.15 26.64 23.13 23.24 181761 23.24 down down correct
APEN.US Apollo Endosurgery Inc 20200320 0 2.49 2.49 1.82 2.1529 11420 2.1529 down up incorrect
APLS.US Apellis Pharmaceuticals Inc 20200320 0 24 25.24 22.53 24.41 1723157 24.41 up down incorrect
APLT.US Applied Therapeutics Inc 20200320 0 24.85 28.27 24.3 27 525361 27 up up correct
APM.US Aptorum Group Limited 20200320 0 2.69 2.92 2.5001 2.68 12120 2.68 down down correct
APOG.US Apogee Enterprises Inc 20200320 0 15.41 16.57 14.68 15.13 567141 14.4415 down up incorrect
APOP.US Cellect Biotechnology Ltd 20200320 0 1.65 1.67 1.54 1.58 137211 6.32 down up incorrect
APPF.US AppFolio Inc 20200320 0 93.98 97.59 86.31 87.6 244589 87.6 down down correct
APPN.US Appian Corporation 20200320 0 37.16 38.75 33.43 35.42 1052181 35.42 down down correct
APPS.US Digital Turbine Inc 20200320 0 4.4 4.4511 3.89 3.91 2969647 3.91 down up incorrect
APRE.US Aprea Therapeutics Inc 20200320 0 35.23 35.875 28 32.6 103300 32.6 down down correct
APTO.US Aptose Biosciences Inc 20200320 0 5.19 5.52 4.96 5.21 1128864 5.21 up up correct
APTX.US Aptinyx Inc 20200320 0 2.07 2.27 1.94 2.13 106257 2.13 up down incorrect
APVO.US Aptevo Therapeutics Inc 20200320 0 0.32 0.32 0.2436 0.2755 1229776 3.857 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20200320 0 1.05 1.05 0.9576 0.9576 597 0.9576 down down correct
APYX.US Apyx Medical Corporation 20200320 0 3.86 4.06 3.53 3.53 194152 3.53 down down correct
AQB.US AquaBounty Technologies Inc 20200320 0 1.82 1.8321 1.69 1.75 82679 1.75 down down correct
AQMS.US Aqua Metals Inc 20200320 0 0.41 0.47 0.35 0.366 585528 0.366 down up incorrect
AQST.US Aquestive Therapeutics Inc 20200320 0 1.84 2.04 1.8 1.86 370426 1.86 up up correct
ARAV.US Aravive Inc 20200320 0 3.81 4.15 3.63 3.64 209544 3.64 down down correct
ARAY.US Accuray Incorporated 20200320 0 1.67 1.74 1.47 1.56 718796 1.56 down down correct
ARCB.US ArcBest Corporation 20200320 0 20.45 21.2 18.98 19.29 448039 19.036 down down correct
ARCC.US Ares Capital Corporation 20200320 0 11.06 11.7501 10.37 10.39 8657319 8.8455 down down correct
ARCE.US Arco Platform Limited 20200320 0 43.49 45.345 39.98 40.71 144254 40.71 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20200320 0 12.84 12.97 11.2152 12.08 145632 12.08 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20200320 0 4.71 6.47 4.71 5.57 10404 5.57 up up correct
ARDX.US Ardelyx Inc 20200320 0 4.89 5.65 4.81 5.33 2382844 5.33 up up correct
AREC.US American Resources Corporation 20200320 0 0.989 0.99 0.8501 0.9353 99311 0.9353 down up incorrect
ARGX.US argenx SE 20200320 0 127.12 128.98 118.03 118.84 134683 118.84 down down correct
ARKO.US Arko Corp 20200320 0 9.55 9.57 9.55 9.57 50110 9.57 up up correct
ARKR.US Ark Restaurants Corp 20200320 0 8.5 9.89 8.5 9.34 2971 9.34 up down incorrect
ARLP.US Alliance Resource Partners L.P 20200320 0 5.31 5.35 3.88 3.88 1127722 3.7015 down down correct
ARNA.US Arena Pharmaceuticals Inc 20200320 0 38.67 40 36.79 38.13 838849 38.13 down down correct
AROW.US Arrow Financial Corporation 20200320 0 27.66 28.45 24.77 24.77 63036 23.4267 down down correct
ARQT.US Arcutis Biotherapeutics Inc 20200320 0 25.95 40.88 23.36 33.32 1350354 33.32 up up correct
ARTL.US Artelo Biosciences Inc 20200320 0 0.71 0.9 0.61 0.78 202304 0.78 up down incorrect
ARTLW.US Artelo Biosciences Inc 20200320 0 0.22 0.22 0.2005 0.215 1300 0.215 down up incorrect
ARTNA.US Artesian Resources Corporation 20200320 0 34.58 34.58 32.5116 32.69 49207 31.1839 down down correct
ARTW.US Art's 20200320 0 1.823 1.88 1.78 1.88 4535 1.88 up down incorrect
ARVL.US Arrival 20200320 0 9.43 9.5375 9.4 9.5375 95300 9.5375 up up correct
ARVN.US Arvinas Inc 20200320 0 41.38 42.54 38 39.71 632070 39.71 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20200320 0 27 29.86 27 27.79 3558956 27.79 up up correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20200320 0 20.9 20.9 20.9 20.9 0 17.7808
ASLE.US AerSale Corporation 20200320 0 9.9 9.9 9.9 9.9 150224 9.9
ASLN.US ASLAN Pharmaceuticals Limited 20200320 0 1 1.1028 1 1 75622 1
ASMB.US Assembly Biosciences Inc 20200320 0 13.84 15.84 13.84 14.58 993389 14.58 up up correct
ASML.US ASML Holding N.V 20200320 0 225.15 237.32 215.59 216.1 2317061 213.0061 down down correct
ASPS.US Altisource Portfolio Solutions S.A 20200320 0 8.96 9.34 7.55 8.2 580357 8.2 down down correct
ASPU.US Aspen Group Inc 20200320 0 6.57 7.79 6.5466 7.75 386151 7.75 up up correct
ASRT.US Assertio Holdings Inc 20200320 0 0.72 0.73 0.6251 0.706 1659863 2.824 down down correct
ASRV.US AmeriServ Financial Inc 20200320 0 3.21 3.305 2.98 3.04 33387 2.889 down down correct
ASTC.US Astrotech Corporation 20200320 0 1.08 1.24 1.08 1.09 17767 1.09 up down incorrect
ASTE.US Astec Industries Inc 20200320 0 29.81 31.4 28.09 28.59 222871 28.1536 down up incorrect
ASTS.US AST SpaceMobile Inc 20200320 0 9.51 9.51 9.51 9.51 150000 9.51
ASUR.US Asure Software Inc 20200320 0 6.02 6.2588 5.76 5.94 193090 5.94 down down correct
ASYS.US Amtech Systems Inc 20200320 0 3.87 4.06 3.75 4.04 72635 4.04 up down incorrect
ATAX.US America First Multifamily Investors L.P 20200320 0 5.17 5.45 4.71 4.75 631006 4.238 down down correct
ATCX.US Atlas Technical Consultants Inc 20200320 0 6.03 6.3542 5.01 5.01 13581 5.01 down down correct
ATEC.US Alphatec Holdings Inc 20200320 0 2.51 2.75 2.32 2.35 1128407 2.35 down down correct
ATER.US Aterian Inc 20200320 0 2 2.045 1.8 1.8 132600 1.8 down down correct
ATEX.US Anterix Inc 20200320 0 38.98 41.07 34.07 34.07 206654 34.07 down up incorrect
ATHE.US Alterity Therapeutics Limited 20200320 0 0.425 0.43 0.28 0.36 38711 0.36 down down correct
ATHX.US Athersys Inc 20200320 0 2.09 2.28 1.57 1.78 10000330 1.78 down down correct
ATIF.US ATIF Holdings Limited 20200320 0 1.95 2.0005 1.67 1.82 107643 1.82 down down correct
ATLC.US Atlanticus Holdings Corporation 20200320 0 5.45 5.8099 5.28 5.49 38790 5.49 up up correct
ATLO.US Ames National Corporation 20200320 0 20.87 21 18.845 18.9 38008 17.4568 down down correct
ATMH.US All Things Mobile Analytic Inc 20200320 0 0.0012 0.0012 0.001 0.001 250000 0.001 down down correct
ATNI.US ATN International Inc 20200320 0 61.4 61.4 42.92 57.56 89570 56.1793 down up incorrect
ATNX.US Athenex Inc 20200320 0 7.19 7.6 6.5 6.57 1175043 6.57 down up incorrect
ATOM.US Atomera Incorporated 20200320 0 3 3 2.66 2.66 66603 2.66 down down correct
ATOS.US Atossa Therapeutics Inc 20200320 0 0.8241 0.95 0.8241 0.8803 128783 0.8803 up up correct
ATRA.US Atara Biotherapeutics Inc 20200320 0 8 8.27 7.26 8.1 976012 8.1 up up correct
ATRC.US AtriCure Inc 20200320 0 27.39 28.5303 24.81 25.07 664441 25.07 down down correct
ATRI.US Atrion Corporation 20200320 0 650 704.13 617.1 617.1 12755 605.5979 down down correct
ATRO.US Astronics Corporation 20200320 0 10.26 10.74 7.14 7.37 539858 7.37 down down correct
ATRS.US Antares Pharma Inc 20200320 0 1.87 1.98 1.75 1.76 1830566 1.76 down down correct
ATSG.US Air Transport Services Group Inc 20200320 0 19.88 20.24 16.825 17.52 1444749 17.52 down up incorrect
ATVI.US Activision Blizzard Inc 20200320 0 55.25 55.595 51.38 52.05 12916120 51.4607 down up incorrect
ATXI.US Avenue Therapeutics Inc 20200320 0 7.01 7.2 6.75 6.89 41325 6.89 down down correct
ATXS.US Astria Therapeutics Inc 20200320 0 17.82 20.04 17.4 19.2 43250 19.2 up up correct
ATY.US AcuityAds Holdings Inc. Common Shares 20200320 0 0.68 0.68 0.656 0.66 11500 0.66 down down correct
AUB.US Atlantic Union Bankshares Corporation 20200320 0 23.7 24.075 20.835 20.98 712370 19.7711 down down correct
AUBN.US Auburn National Bancorporation Inc 20200320 0 31.86 35.07 28.24 30.11 6522 28.8002 down up incorrect
AUDC.US AudioCodes Ltd 20200320 0 18.61 20 18.2 19.34 934829 19.0599 up up correct
AUID.US Ipsidy Inc. Common Stock 20200320 0 1.035 1.05 0.975 1.05 1673 1.05 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20200320 0 11.53 12.35 11.5 12.1 2855283 12.1 up up correct
AUTL.US Autolus Therapeutics plc 20200320 0 4.99 5.49 4.41 4.49 171229 4.49 down down correct
AUTO.US AutoWeb Inc 20200320 0 1.1091 1.1091 0.9145 0.9201 57636 0.9201 down down correct
AVAV.US AeroVironment Inc 20200320 0 57.69 59.13 53.28 53.45 376015 53.45 down down correct
AVCO.US Avalon GloboCare Corp 20200320 0 1.1 1.1001 0.9002 0.9184 169437 0.9184 down down correct
AVCT.US American Virtual Cloud Technologies Inc 20200320 0 5.06 5.06 4.8 4.8 1198 4.8 down up incorrect
AVDL.US Avadel Pharmaceuticals plc 20200320 0 5.67 6.16 5.2 6.09 673973 6.09 up up correct
AVEO.US AVEO Pharmaceuticals Inc 20200320 0 2.77 2.8415 2.6 2.62 100174 2.62 down down correct
AVGO.US Broadcom Inc 20200320 0 202 208.68 187.91 192.22 7404367 181.5568 down down correct
AVGOP.US Broadcom Inc 20200320 0 786.75 818.31 786.75 790 63800 714.8222 up up correct
AVGR.US Avinger Inc 20200320 0 0.352 0.4 0.3301 0.385 178359 0.385 up up correct
AVID.US Avid Technology Inc 20200320 0 6.1 6.37 5.7 5.71 525452 5.71 down down correct
AVNW.US Aviat Networks Inc 20200320 0 7.72 7.8206 7.4 7.5 9336 3.75 down down correct
AVRO.US AVROBIO Inc 20200320 0 14.545 14.545 12.365 13.65 635818 13.65 down up incorrect
AVT.US Avnet Inc 20200320 0 22.95 24.4 22.225 23.05 2980716 22.0268 up up correct
AVTX.US Avalo Therapeutics Inc 20200320 0 2.83 2.92 2.36 2.69 213400 2.69 down up incorrect
AVXL.US Anavex Life Sciences Corp 20200320 0 2.54 2.65 2.39 2.43 2003787 2.43 down down correct
AWH.US Aspira Women's Health Inc 20200320 0 0.695 0.7397 0.6853 0.705 131439 0.705 up down incorrect
AWRE.US Aware Inc 20200320 0 2.45 2.5 2.35 2.5 34323 2.5 up up correct
AXAS.US Abraxas Petroleum Corporation 20200320 0 0.1118 0.12 0.099 0.12 293961 2.4 up up correct
AXDX.US Accelerate Diagnostics Inc 20200320 0 6.58 7.04 4.53 4.62 663885 4.62 down down correct
AXGN.US AxoGen Inc 20200320 0 9.65 10.132 8.25 8.38 483375 8.38 down up incorrect
AXLA.US Axcella Health Inc 20200320 0 2.29 3.05 2.28 3 84842 3 up down incorrect
AXNX.US Axonics Inc 20200320 0 18.04 20 17.54 18.16 868721 18.16 up up correct
AXON.US Axon Enterprise Inc 20200320 0 62.15 65.22 59.8 60.78 1270681 60.78 down down correct
AXSM.US Axsome Therapeutics Inc 20200320 0 48.05 61.17 47.92 54.4 2135504 54.4 up up correct
AXTI.US AXT Inc 20200320 0 2.3 2.5 2.25 2.5 463759 2.5 up down incorrect
AY.US Atlantica Sustainable Infrastructure plc 20200320 0 20 21.795 20 20.86 1021906 19.1148 up up correct
AYRO.US Ayro Inc 20200320 0 0.25 0.265 0.209 0.225 81902 2.25 down down correct
AYTU.US Aytu Biopharma Inc 20200320 0 1.29 1.37 1.17 1.36 2000451 13.6 up up correct
AZN.US AstraZeneca PLC 20200320 0 41.2 41.98 39.36 39.42 10050664 38.0608 down up incorrect
AZPN.US Aspen Technology Inc 20200320 0 87.32 88.59 75 76.37 1040949 76.37 down down correct
AZRX.US AzurRx BioPharma Inc 20200320 0 0.63 0.6499 0.6001 0.633 16915 6.33 up up correct
BAND.US Bandwidth Inc 20200320 0 63.75 66.95 62.01 64.13 339965 64.13 up up correct
BANF.US BancFirst Corporation 20200320 0 34.18 34.5 29.83 29.96 206834 28.5388 down up incorrect
BANFP.US BFC Capital Trust II PFD TR 7.20% 20200320 0 26.61 26.61 26.25 26.59 1215 23.7129 down down correct
BANR.US Banner Corporation 20200320 0 33.69 34.65 30.1 30.25 377817 28.3237 down down correct
BANX.US StoneCastle Financial Corp 20200320 0 13.21 15 11.67 12.09 41071 10.7649 down up incorrect
BATRA.US The Liberty Braves Group 20200320 0 16.5 17.38 15.13 16.34 237478 16.34 down down correct
BATRK.US The Liberty Braves Group 20200320 0 15.67 17.04 14.53 16 543850 16 up up correct
BBBY.US Bed Bath & Beyond Inc 20200320 0 5.5 5.67 4.7 5 10849080 5 down down correct
BBCP.US Concrete Pumping Holdings Inc 20200320 0 3.58 4.21 3.19 3.49 805896 3.49 down down correct
BBGI.US Beasley Broadcast Group Inc 20200320 0 2.33 2.46 1.28 1.52 312622 1.4811 down down correct
BBI.US Brickell Biotech Inc 20200320 0 1.41 1.65 1.34 1.4 35187 1.4 down down correct
BBIG.US Vinco Ventures Inc 20200320 0 2.1 2.15 2.02 2.02 25372 2.02 down down correct
BBIO.US BridgeBio Pharma Inc 20200320 0 21.41 29.64 20.6 26.62 9216532 26.62 up up correct
BBQ.US BBQ Holdings Inc 20200320 0 2.54 2.54 1.81 2 75647 2 down down correct
BBSI.US Barrett Business Services Inc 20200320 0 38.01 43.21 32.43 32.63 85853 31.5909 down down correct
BCBP.US BCB Bancorp Inc 20200320 0 10.43 10.72 9.93 10.02 123993 9.1607 down down correct
BCDA.US BioCardia Inc 20200320 0 3.02 3.05 2.38 3.05 1586 3.05 up up correct
BCDAW.US BioCardia Inc 20200320 0 1.04 1.04 1 1.0012 1434 1.0012 down down correct
BCEL.US Atreca Inc 20200320 0 13.74 17.56 13.73 16.36 1599667 16.36 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20200320 0 4.86 4.95 4.5 4.6 509479 4.6 down down correct
BCML.US BayCom Corp 20200320 0 14.5 14.91 13.25 13.53 124535 13.53 down down correct
BCOR.US Blucora Inc 20200320 0 9.91 10.43 8.85 8.95 732066 8.95 down down correct
BCOV.US Brightcove Inc 20200320 0 6.18 6.68 6.11 6.16 356529 6.16 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20200320 0 6.2234 6.2234 5.6611 5.6687 14213 5.6687 down down correct
BCPC.US Balchem Corporation 20200320 0 99.37 99.69 91.25 94.25 311798 93.4013 down up incorrect
BCRX.US BioCryst Pharmaceuticals Inc 20200320 0 2.02 2.13 1.75 1.87 7970985 1.87 down up incorrect
BCTX.US BriaCell Therapeutics Corp 20200320 0 6.96 6.96 6.96 6.96 500 6.96
BCYC.US Bicycle Therapeutics plc 20200320 0 11.6974 12.6249 10.58 10.78 31993 10.78 down down correct
BDREX.US BDREX 20200320 0 8.81 8.81 8.81 8.81 0 1.6107
BDRWX.US BDRWX 20200320 0 8.8 8.8 8.8 8.8 0 1.5997
BDSI.US BioDelivery Sciences International Inc 20200320 0 3.44 3.685 3.03 3.24 1838643 3.24 down down correct
BDTX.US Black Diamond Therapeutics Inc 20200320 0 20 28.845 20 22.18 1588146 22.18 up down incorrect
BEAM.US Beam Therapeutics Inc 20200320 0 17.07 23.095 17.02 19.4 1920700 19.4 up up correct
BECN.US Beacon Roofing Supply Inc 20200320 0 16.36 16.45 13.48 13.84 2587035 13.84 down down correct
BEEM.US Beam Global 20200320 0 7.35 8.5 6.81 6.81 82988 6.81 down down correct
BEEMW.US Beam Global 20200320 0 2.5998 2.9059 2.06 2.35 12295 2.35 down up incorrect
BELFA.US Bel Fuse Inc 20200320 0 6.55 6.55 6.32 6.32 2172 6.1042 down down correct
BELFB.US Bel Fuse Inc 20200320 0 7.61 7.87 6.92 7.61 96259 7.3083
BFC.US Bank First Corporation 20200320 0 52.19 54.45 47.76 50.45 31023 49.1603 down down correct
BFIIW.US BurgerFi International LLC 20200320 0 0.1788 0.2399 0.17 0.1799 6100 0.1799 up up correct
BFIN.US BankFinancial Corporation 20200320 0 8.76 9.22 7.81 8.35 69486 7.7426 down down correct
BFST.US Business First Bancshares Inc 20200320 0 9.75 10.68 9.75 9.96 153659 9.5723 up up correct
BGCP.US BGC Partners Inc 20200320 0 2.96 3.29 2.88 3.06 5310987 3.0047 up up correct
BGFDX.US BGFDX 20200320 0 18.35 18.35 18.35 18.35 0 17.0712
BGFLX.US BGFLX 20200320 0 18.33 18.33 18.33 18.33 0 16.998
BGFTX.US BGFTX 20200320 0 18.29 18.29 18.29 18.29 0 17.0688
BGFV.US Big 5 Sporting Goods Corporation 20200320 0 1.07 1.22 0.85 0.8902 3638120 0.7866 down down correct
BGFVX.US BGFVX 20200320 0 19.1 19.1 19.1 19.1 0 18.1209
BGNE.US BeiGene Ltd 20200320 0 147.02 149.61 121.19 126 2350905 126 down down correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20200320 0 0.87 0.9 0.76 0.8108 119011 0.8108 down down correct
BHF.US Brighthouse Financial Inc 20200320 0 17.49 18.04 15.95 16.15 2440999 16.15 down down correct
BHFAL.US Brighthouse Financial Inc 20200320 0 19.11 21.81 18.5168 19.0385 77709 17.1905 down down correct
BHFAP.US Brighthouse Financial Inc 20200320 0 20.35 22.6696 16.33 16.33 90882 14.6783 down down correct
BHTG.US BioHiTech Global Inc 20200320 0 1.25 1.395 1.2 1.25 12215 1.25
BIDU.US Baidu Inc 20200320 0 91.25 93.16 87.72 88.66 5689891 88.66 down down correct
BIIB.US Biogen Inc 20200320 0 288.02 301.88 277.81 278.77 2730104 278.77 down down correct
BILI.US Bilibili Inc 20200320 0 21.8 21.9297 20 20.19 5956952 20.19 down down correct
BIMI.US BIMI International Medical Inc 20200320 0 2.95 2.97 2.53 2.6 640546 2.6 down down correct
BIOC.US Biocept Inc 20200320 0 0.2771 0.28 0.255 0.27 502365 2.7 down down correct
BIOL.US BIOLASE Inc 20200320 0 0.55 0.55 0.4111 0.4276 81557 0.4276 down down correct
BIOX.US Bioceres Crop Solutions Corp 20200320 0 4.86 4.892 4.71 4.72 11700 4.72 down down correct
BITF.US Bitfarms Ltd. Common Stock 20200320 0 0.45 0.45 0.42 0.43 54843 0.43 down down correct
BIVI.US BioVie Inc 20200320 0 2.5 2.5 2.5 2.5 5000 2.5
BJRI.US BJ's Restaurants Inc 20200320 0 9.2 9.76 7.53 8.2 2817498 8.2 down up incorrect
BKCC.US BlackRock Capital Investment Corporation 20200320 0 2.32 2.75 2.2 2.21 1518939 1.8093 down down correct
BKEP.US Blueknight Energy Partners L.P 20200320 0 0.68 0.7127 0.6534 0.7127 531676 0.6198 up up correct
BKEPP.US Blueknight Energy Partners L.P 20200320 0 3.54 4 3.54 3.815 273411 3.1679 up up correct
BKNG.US Booking Holdings Inc 20200320 0 1216.34 1299.95 1157.41 1177.43 1146558 1177.43 down down correct
BKR.US Baker Hughes Company 20200320 0 10.19 10.615 9.6 10 12003131 9.3704 down up incorrect
BKSC.US Bank of South Carolina Corporation 20200320 0 13.44 14.78 12.56 13.25 14268 12.3464 down down correct
BKYI.US BIO 20200320 0 0.6 0.6 0.48 0.5147 42270 4.1176 down up incorrect
BL.US BlackLine Inc 20200320 0 49.41 51.4 46.16 46.44 820992 46.44 down up incorrect
BLBD.US Blue Bird Corporation 20200320 0 11.47 12.71 10.9 12.43 266964 12.43 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20200320 0 2.21 2.21 2.21 2.21 0 2.21
BLCM.US Bellicum Pharmaceuticals Inc 20200320 0 3.7 4.15 3.6 3.82 115169 3.82 up up correct
BLDE.US Blade Air Mobility Inc 20200320 0 9.7 9.7 9.7 9.7 55500 9.7
BLDEW.US Blade Air Mobility Inc 20200320 0 0.8 0.8 0.6 0.75 21700 0.75 down up incorrect
BLDP.US Ballard Power Systems Inc 20200320 0 7.95 8.28 7.46 7.86 4644057 7.86 down down correct
BLFS.US BioLife Solutions Inc 20200320 0 11.82 11.82 8.88 9.12 352104 9.12 down down correct
BLIN.US Bridgeline Digital Inc 20200320 0 0.6788 0.7399 0.6 0.6769 86486 0.6769 down down correct
BLKB.US Blackbaud Inc 20200320 0 49.94 56.68 48 51.58 1905065 51.58 up up correct
BLMN.US Bloomin' Brands Inc 20200320 0 6.31 6.4405 4.76 4.83 4584141 4.83 down up incorrect
BLNK.US Blink Charging Co 20200320 0 1.5 1.57 1.4 1.41 299693 1.41 down down correct
BLNKW.US BLNKW 20200320 0 0.443 0.66 0.443 0.4503 40203 0.4503 up down incorrect
BLPH.US Bellerophon Therapeutics Inc 20200320 0 25.62 26 14.78 18 9427336 18 down down correct
BLRX.US BioLineRx Ltd 20200320 0 1.25 1.28 1.16 1.19 93370 1.19 down down correct
BLU.US BELLUS Health Inc 20200320 0 8.1 8.51 7.72 8.01 518366 8.01 down down correct
BLUCX.US Bluestone Community Development Fund 20200320 0 9.23 9.23 9.23 9.23 0 8.8379
BLUE.US bluebird bio Inc 20200320 0 47.4664 52.374 45.7473 48.5759 1251148 31.4611 up up correct
BMRA.US Biomerica Inc 20200320 0 10.61 11 7 7.15 6804904 7.15 down down correct
BMRC.US Bank of Marin Bancorp 20200320 0 27.37 28.6 25.01 25.03 102748 23.8753 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20200320 0 74.14 77.83 72.16 73.05 1955612 73.05 down up incorrect
BMTC.US Bryn Mawr Bank Corporation 20200320 0 25.61 26.5825 24.55 25.43 175568 24.028 down down correct
BNFT.US Benefitfocus Inc 20200320 0 8.35 8.94 7.14 7.38 1150972 7.38 down down correct
BNGO.US Bionano Genomics Inc 20200320 0 0.425 0.6172 0.41 0.4201 6753779 0.4201 down up incorrect
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20200320 0 0.12 0.12 0.11 0.1101 9900 0.1101 down down correct
BNSO.US Bonso Electronics International Inc 20200320 0 2.42 2.42 2.42 2.42 222 2.42
BNTC.US Benitec Biopharma Inc 20200320 0 3.59 3.59 3 3 8937 4.5 down down correct
BNTX.US BioNTech SE 20200320 0 54.95 55 43.66 46.5 1173967 46.5 down down correct
BOCH.US Bank of Commerce Holdings 20200320 0 6.9 6.91 6.075 6.32 507531 6.0669 down down correct
BOKF.US BOK Financial Corporation 20200320 0 40.66 45.16 36.78 37.24 775463 35.4298 down up incorrect
BOMN.US Boston Omaha Corporation 20200320 0 16.47 16.47 14.75 16.15 111079 16.15 down down correct
BOOM.US DMC Global Inc 20200320 0 24.69 27.69 23.7 23.91 700947 23.7883 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20200320 0 1.54 1.54 1.4602 1.4602 6463 1.4602 down down correct
BOTJ.US Bank of the James Financial Group Inc 20200320 0 8.91 10.0972 8.91 9.25 14445 8.1053 up up correct
BOXL.US Boxlight Corporation 20200320 0 0.4387 0.47 0.3801 0.41 212649 0.41 down down correct
BPMC.US Blueprint Medicines Corporation 20200320 0 60.26 60.48 53.27 53.47 1228423 53.47 down down correct
BPOP.US Popular Inc 20200320 0 25.57 28.89 24.77 26.4 5169759 25.0723 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20200320 0 21.1 23.09 20.28 22.99 5367 20.8107 up up correct
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20200320 0 22.6 24.49 22.6 23.15 10222 21.3541 up up correct
BPRN.US The Bank of Princeton 20200320 0 25.93 25.93 24 24 18955 23.1282 down down correct
BPTH.US Bio 20200320 0 3.61 3.74 3.27 3.49 24354 3.49 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20200320 0 9.42 9.42 8.49 8.6 7162100 7.7204 down down correct
BPYPN.US Brookfield Property Partners L.P 20200320 0 10.51 12.5 9.53 10.06 220300 8.8935 down down correct
BPYPO.US Brookfield Property Partners L.P 20200320 0 13.1 14 12.144 12.25 210100 10.6921 down down correct
BPYPP.US Brookfield Property Partners L.P 20200320 0 14.01 15.5 13.01 13.02 54100 11.5667 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20200320 0 0.18 0.2 0.18 0.2 39572 0.2 up up correct
BRID.US Bridgford Foods Corporation 20200320 0 16.55 16.55 14.68 16.3 9591 16.3 down down correct
BRKL.US Brookline Bancorp Inc 20200320 0 10.98 11.34 10.17 10.35 982514 9.6863 down down correct
BRKR.US Bruker Corporation 20200320 0 35.6 38.36 34.13 34.37 1006408 34.2051 down up incorrect
BRKS.US Brooks Automation Inc 20200320 0 23.41 25.05 22.63 23 1293386 22.7931 down down correct
BROG.US Brooge Energy Limited 20200320 0 9.5775 9.75 8.76 8.76 782 8.76 down down correct
BROGW.US Brooge Energy Limited 20200320 0 0.8 0.8 0.72 0.74 1701 0.74 down down correct
BRP.US BRP Group Inc 20200320 0 11.55 12.19 11.01 11.17 368603 11.17 down down correct
BRPM.US B. Riley Principal 150 Merger Corp 20200320 0 3.76 4.43 3.76 3.76 596558 3.76
BRQS.US Borqs Technologies Inc 20200320 0 1.2 1.7 1.05 1.05 14509 1.05 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20200320 0 0.0003 0.0004 0.0002 0.0003 23540033 1.2
BRY.US Berry Corporation 20200320 0 2.24 2.5 2.2 2.46 1017821 2.3898 up down incorrect
BSBK.US Bogota Financial Corp 20200320 0 6.84 6.99 6.585 6.6 51023 6.6 down down correct
BSET.US Bassett Furniture Industries Incorporated 20200320 0 6.28 6.44 5.53 5.85 167015 5.4711 down up incorrect
BSGM.US BioSig Technologies Inc 20200320 0 2.98 3.24 2.9 2.96 197333 2.96 down down correct
BSQR.US BSQUARE Corporation 20200320 0 0.9802 0.9851 0.95 0.97 31450 0.97 down down correct
BSRR.US Sierra Bancorp 20200320 0 15.54 16.34 14.2 14.28 105406 13.3748 down down correct
BSVN.US Bank7 Corp 20200320 0 6.31 7.89 6.31 7 27600 6.5636 up up correct
BTAI.US BioXcel Therapeutics Inc 20200320 0 18.79 19.36 16.5 17.26 464270 17.26 down down correct
BTB.US Bit Brother Limited 20200320 0 0.31 0.31 0.271 0.3 60400 0.3 down down correct
BTBT.US Bit Digital Inc 20200320 0 0.4 0.4 0.4 0.4 0 0.4
BTCS.US BTCS Inc. Common Stock 20200320 0 0.08 0.08 0.065 0.08 41351 0.8
BTCY.US Biotricity Inc. Common Stock 20200320 0 0.831 0.947 0.831 0.87 48600 0.87 up up correct
BTRS.US BTRS Holdings Inc 20200320 0 9.55 9.625 9.3 9.6 168100 9.6 up up correct
BTRSW.US BTRS Holdings Inc 20200320 0 0.98 0.98 0.98 0.98 600 0.98
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20200320 0 1.62 1.62 1.58 1.58 980 3.16 down down correct
BUSE.US First Busey Corporation 20200320 0 15.42 15.95 13.76 14.17 310887 13.1317 down up incorrect
BVXV.US BiondVax Pharmaceuticals Ltd 20200320 0 6.1 6.41 6.1 6.2 16223 6.2 up up correct
BWAY.US BrainsWay Ltd 20200320 0 6.01 6.268 5.61 5.85 17586 5.85 down down correct
BWB.US Bridgewater Bancshares Inc 20200320 0 9.22 10.08 8.56 9.02 121671 9.02 down up incorrect
BWEN.US Broadwind Inc 20200320 0 1.25 1.3411 1.25 1.26 21989 1.26 up up correct
BWFG.US Bankwell Financial Group Inc 20200320 0 16.13 16.16 15.5 16 34948 15.2094 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20200320 0 6.55 6.95 6.2 6.2 2200 5.5704 down down correct
BXRX.US Baudax Bio Inc 20200320 0 4.75 4.85 4.08 4.25 228097 4.25 down down correct
BYFC.US Broadway Financial Corporation 20200320 0 1.3 1.3 1.3 1.3 905 1.3
BYND.US Beyond Meat Inc 20200320 0 59.61 63.4777 54.1495 57.99 5121461 57.99 down down correct
BYRN.US Byrna Technologies Inc 20200320 0 2.499 2.499 2.1224 2.1242 2774 2.1242 down down correct
BYSI.US BeyondSpring Inc 20200320 0 13.31 14.17 12.89 14.17 89054 14.17 up up correct
BZUN.US Baozun Inc 20200320 0 26.87 26.87 24.75 24.97 1236171 24.97 down up incorrect
CAAS.US China Automotive Systems Inc 20200320 0 1.61 1.72 1.57 1.5865 32811 1.5865 down down correct
CABA.US Cabaletta Bio Inc 20200320 0 6.15 7.71 6.01 7.33 139821 7.33 up up correct
CAC.US Camden National Corporation 20200320 0 34.52 36.9358 32.89 32.93 155925 30.9442 down down correct
CACC.US Credit Acceptance Corporation 20200320 0 292.58 309.88 258.17 258.38 566919 258.38 down up incorrect
CADCX.US CADCX 20200320 0 22.04 22.04 22.04 22.04 0 20.0198
CADE.US PA 20200320 0 18.31 20.39 18.28 18.9 25125 17.2392 up up correct
CADEX.US CADEX 20200320 0 22.06 22.06 22.06 22.06 0 20.1371
CADFX.US CION Ares Diversified Credit Fund W 20200320 0 22.12 22.12 22.12 22.12 0 20.1104
CADUX.US CADUX 20200320 0 22.07 22.07 22.07 22.07 0 20.0612
CADWX.US CADWX 20200320 0 22.05 22.05 22.05 22.05 0 20.2514
CAKE.US The Cheesecake Factory Incorporated 20200320 0 20.84 22 15.75 15.84 4615764 15.84 down down correct
CALA.US Calithera Biosciences Inc 20200320 0 3.81 4.45 3.69 4.05 1856201 4.05 up up correct
CALB.US California BanCorp 20200320 0 12.5 13.1 11.6 11.9999 14210 11.9999 down down correct
CALM.US Cal 20200320 0 36.89 40.63 36.29 40.05 1105199 40.0139 up up correct
CAMP.US CalAmp Corp 20200320 0 5.3 5.49 4.76 4.88 433506 4.88 down down correct
CAMT.US Camtek Ltd 20200320 0 7.29 8.04 7 7.04 139739 7.04 down down correct
CAN.US Canaan Inc 20200320 0 3.45 3.58 2.96 3.11 247491 3.11 down down correct
CAPR.US Capricor Therapeutics Inc 20200320 0 1.18 1.234 1.1 1.11 383446 1.11 down down correct
CAR.US Avis Budget Group Inc 20200320 0 10.46 12.96 10.17 10.98 9751338 10.98 up up correct
CARA.US Cara Therapeutics Inc 20200320 0 10.59 11.09 10.27 10.52 562494 10.52 down down correct
CARE.US Carter Bankshares Inc 20200320 0 8.91 9.16 6.85 6.9 265400 6.9 down down correct
CARG.US CarGurus Inc 20200320 0 17.06 17.4 16.56 16.58 2308915 16.58 down down correct
CARV.US Carver Bancorp Inc 20200320 0 1.7 1.9282 1.68 1.8125 10701 1.8125 up down incorrect
CASA.US Casa Systems Inc 20200320 0 2.39 2.76 2.29 2.58 807616 2.58 up up correct
CASH.US Meta Financial Group Inc 20200320 0 21.57 22.37 19.68 20.65 698797 20.4383 down down correct
CASI.US CASI Pharmaceuticals Inc 20200320 0 1.96 2.12 1.8 1.98 413277 1.98 up up correct
CASS.US Cass Information Systems Inc 20200320 0 29.9 34.17 29.795 30.56 180417 29.231 up up correct
CASY.US Casey's General Stores Inc 20200320 0 153.68 154.02 142.8 143.8 630069 141.9748 down down correct
CATB.US Catabasis Pharmaceuticals Inc 20200320 0 2.97 3.34 2.9 3.2 259450 19.2 up up correct
CATC.US Cambridge Bancorp 20200320 0 52.07 54 47.21 49.7 92354 47.0062 down down correct
CATY.US Cathay General Bancorp 20200320 0 20.79 21.36 18.74 19.19 910858 18.1212 down up incorrect
CBAN.US Colony Bankcorp Inc 20200320 0 11.06 12 10.75 12 32730 11.4047 up down incorrect
CBAT.US CBAK Energy Technology Inc 20200320 0 0.4117 0.43 0.395 0.395 14836 0.395 down down correct
CBAY.US CymaBay Therapeutics Inc 20200320 0 1.32 1.42 1.32 1.4 1084069 1.4 up up correct
CBFV.US CB Financial Services Inc 20200320 0 18.37 21 17.82 19.48 4240 18.0432 up down incorrect
CBIO.US Catalyst Biosciences Inc 20200320 0 3.81 4.14 3.735 3.87 273278 3.87 up up correct
CBLI.US Cleveland BioLabs Inc 20200320 0 2.1 2.15 1.9 1.92 149797 1.92 down down correct
CBMB.US CBM Bancorp Inc 20200320 0 12.01 12.024 11.82 11.87 7107 10.6149 down up incorrect
CBNK.US Capital Bancorp Inc 20200320 0 10.08 10.08 9.225 9.9 38208 9.8602 down down correct
CBOE.US Cboe Global Markets Inc 20200320 0 83.25 84.11 78.59 79.69 1760580 77.7575 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20200320 0 72.01 75.43 65.23 65.84 1150312 63.1097 down down correct
CBSH.US Commerce Bancshares Inc 20200320 0 57.22 59.24 51.23 52.17 1038854 46.0367 down down correct
CBTX.US CBTX Inc 20200320 0 16.59 16.82 14.69 15.05 140907 14.5408 down down correct
CCAP.US Crescent Capital BDC Inc 20200320 0 8.93 9.091 6.92 7.38 27700 6.0246 down down correct
CCB.US Coastal Financial Corporation 20200320 0 9.52 9.99 9.41 9.51 31929 9.51 down down correct
CCBG.US Capital City Bank Group Inc 20200320 0 18.74 19.405 16.93 17.09 102573 16.3554 down up incorrect
CCD.US Calamos Dynamic Convertible and Income Fund 20200320 0 12.48 13.8 12.2 13.45 360648 11.6756 up up correct
CCEL.US Cryo 20200320 0 6.4 6.4 6.4 6.4 1200 6.4
CCEP.US Coca 20200320 0 31.92 35.49 30.81 31.47 2827468 29.7741 down down correct
CCLFX.US CCLFX 20200320 0 9.89 9.89 9.89 9.89 0 8.6841
CCLP.US CSI Compressco LP 20200320 0 0.7906 0.91 0.75 0.7575 181902 0.7103 down down correct
CCMP.US CMC Materials Inc 20200320 0 90 96.565 87.63 89.07 654712 86.7769 down down correct
CCNC.US Code Chain New Continent Limited 20200320 0 0.862 1.03 0.86 0.86 2087 0.86 down down correct
CCNE.US CNB Financial Corporation 20200320 0 20.11 20.11 17.05 17.13 79022 16.2037 down up incorrect
CCOI.US Cogent Communications Holdings Inc 20200320 0 81 81.92 71.79 75.95 1160649 70.3649 down up incorrect
CCRN.US Cross Country Healthcare Inc 20200320 0 9.42 9.6 7.55 7.75 472172 7.75 down up incorrect
CCXI.US ChemoCentryx Inc 20200320 0 35.94 38.78 35.2 36.83 892964 36.83 up up correct
CDEV.US Centennial Resource Development Inc 20200320 0 0.4234 0.5763 0.4 0.52 18465701 0.52 up up correct
CDK.US CDK Global Inc 20200320 0 31.84 32.8 29.225 30.98 1997942 30.2662 down down correct
CDLX.US Cardlytics Inc 20200320 0 32.5 34.69 29.01 30.39 1626267 30.39 down down correct
CDMO.US Avid Bioservices Inc 20200320 0 3.5 3.5739 3.11 3.15 684419 3.15 down up incorrect
CDNA.US CareDx Inc 20200320 0 16.45 18.88 16.12 17.34 945043 17.34 up up correct
CDNS.US Cadence Design Systems Inc 20200320 0 56.9 58.56 54.57 55.08 3393464 55.08 down down correct
CDTX.US Cidara Therapeutics Inc 20200320 0 2.05 2.3 2 2.09 241916 2.09 up up correct
CDW.US CDW Corporation 20200320 0 89.66 91.03 79.33 79.56 1903544 78.0253 down down correct
CDXC.US ChromaDex Corporation 20200320 0 2.94 3.1 2.72 2.74 451779 2.74 down up incorrect
CDXS.US Codexis Inc 20200320 0 9.59 9.725 8.77 8.98 695970 8.98 down up incorrect
CDZI.US Cadiz Inc 20200320 0 9.77 10.14 9.48 9.7 192557 9.7 down down correct
CECE.US CECO Environmental Corp 20200320 0 4.23 4.4305 3.84 3.94 188997 3.94 down down correct
CEDAX.US CEDAX 20200320 0 21.13 21.13 21.13 21.13 0 20.1658
CEDIX.US Destra International & Event 20200320 0 21.15 21.15 21.15 21.15 0 19.7436
CEDLX.US CEDLX 20200320 0 21.12 21.12 21.12 21.12 0 20.2214
CEDTX.US CEDTX 20200320 0 21.11 21.11 21.11 21.11 0 20.2608
CELC.US Celcuity Inc 20200320 0 6.5 7 6.13 6.5 28142 6.5
CELH.US Celsius Holdings Inc 20200320 0 4.21 4.34 3.76 3.86 598721 3.86 down up incorrect
CELU.US Celularity Inc 20200320 0 9.43 9.43 9.43 9.43 154400 9.43
CEMI.US Chembio Diagnostics Inc 20200320 0 3.92 4.65 3.4 3.63 2188700 3.63 down down correct
CENT.US Central Garden & Pet Company 20200320 0 30.23 30.98 24.35 25.13 322350 25.13 down up incorrect
CENTA.US Central Garden & Pet Company 20200320 0 28.18 28.43 22.13 22.55 897171 22.55 down up incorrect
CENX.US Century Aluminum Company 20200320 0 3.41 3.6096 3.05 3.15 1768027 3.15 down down correct
CERC.US Cerecor Inc 20200320 0 2.83 2.92 2.36 2.69 213351 2.69 down down correct
CERN.US Cerner Corporation 20200320 0 59.92 60.9327 56.08 56.55 5137669 55.2809 down down correct
CERS.US Cerus Corporation 20200320 0 3.25 3.47 3.13 3.17 3680744 3.17 down down correct
CETX.US Cemtrex Inc 20200320 0 0.77 0.7971 0.7 0.7173 246741 0.7173 down down correct
CEVA.US CEVA Inc 20200320 0 22.68 23.15 21.77 21.93 243142 21.93 down up incorrect
CFB.US CrossFirst Bankshares Inc 20200320 0 7.75 10.72 7.6 9.22 4974897 9.22 up up correct
CFBK.US CF Bankshares Inc 20200320 0 9.63 10.74 9.63 10.73 9313 10.634 up up correct
CFFI.US C&F Financial Corporation 20200320 0 35.02 37.0399 33.95 34.9 20574 32.7143 down down correct
CFFN.US Capitol Federal Financial Inc 20200320 0 11.63 11.63 10.56 10.72 1369499 9.8964 down down correct
CFMS.US Conformis Inc 20200320 0 0.73 0.7496 0.62 0.6203 570264 0.6203 down up incorrect
CFRX.US ContraFect Corporation 20200320 0 6.53 7.0364 6.1 6.53 116720 6.53
CG.US The Carlyle Group Inc 20200320 0 20.64 22.13 18.7 19.39 4317063 18.4385 down down correct
CGBD.US TCG BDC Inc 20200320 0 6.93 7.25 5.72 5.72 1113590 4.4221 down down correct
CGC.US Canopy Growth Corporation 20200320 0 11.66 12.55 11.3 11.83 8679793 11.83 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20200320 0 20.15 20.15 20.15 20.15 0 18.2765
CGEN.US Compugen Ltd 20200320 0 7.08 7.32 6.43 6.72 796355 6.72 down down correct
CGNX.US Cognex Corporation 20200320 0 44.48 44.99 41.76 42.27 1930830 40.9296 down down correct
CGO.US Calamos Global Total Return Fund 20200320 0 7.78 9.07 7.29 7.29 78054 6.2669 down up incorrect
CGRN.US Capstone Green Energy Corporation 20200320 0 1.19 1.2 1.1 1.18 141435 1.18 down down correct
CHCI.US Comstock Holding Companies Inc 20200320 0 1.3 1.55 1.3 1.53 17213 1.53 up up correct
CHCO.US City Holding Company 20200320 0 63.21 65.45 59.25 59.59 157403 56.2235 down down correct
CHDN.US Churchill Downs Incorporated 20200320 0 69 82.95 69 72.73 914798 72.2566 up up correct
CHEF.US The Chefs' Warehouse Inc 20200320 0 5.89 6.2 4.96 5.54 3652439 5.54 down down correct
CHEK.US Check 20200320 0 1.01 1.2 1.01 1.14 94900 1.14 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20200320 0 6.61 7.66 6.61 7.1 914451 6.1663 up up correct
CHKP.US Check Point Software Technologies Ltd 20200320 0 92.42 96.395 89.63 89.75 1538950 89.75 down down correct
CHMG.US Chemung Financial Corporation 20200320 0 24 27.48 24 26.01 30746 24.6757 up up correct
CHNG.US Change Healthcare Inc 20200320 0 7.71 7.88 7.22 7.82 11263503 7.82 up up correct
CHNGU.US Change Healthcare Inc 20200320 0 32.94 37.46 30.71 32.3 7400 29.6908 down down correct
CHNR.US China Natural Resources Inc 20200320 0 0.78 1.01 0.7 0.9 8543 0.9 up up correct
CHPM.US CHP Merger Corp 20200320 0 9.51 9.51 9.4 9.4 154302 9.4 down down correct
CHPMU.US CHP Merger Corp 20200320 0 9.8 9.8 9.071 9.55 6193 9.55 down down correct
CHRS.US Coherus BioSciences Inc 20200320 0 13 14.3 12.73 13.84 1641375 13.84 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20200320 0 64.57 69.93 63.75 63.91 2945248 61.4767 down up incorrect
CHSCL.US CHS Inc 20200320 0 21 24.39 21 23.2096 146779 20.6983 up up correct
CHSCM.US CHS Inc 20200320 0 19.24 22.965 18.74 20.83 68079 18.6914 up down incorrect
CHSCN.US CHS Inc 20200320 0 19.4 23.19 19.4 21.74 48300 19.4036 up up correct
CHSCO.US CHS Inc 20200320 0 22.8 25.13 22.8 23.92 77196 21.1817 up up correct
CHSCP.US CHS Inc 20200320 0 25.47 26.15 25.1 25.75 20533 22.9177 up up correct
CHTR.US Charter Communications Inc 20200320 0 394.81 404.555 370 371.7 3322437 371.7 down down correct
CHUY.US Chuy's Holdings Inc 20200320 0 10.3 11.02 8.3039 8.39 380473 8.39 down down correct
CHW.US Calamos Global Dynamic Income Fund 20200320 0 4.47 4.9068 4.47 4.5905 852794 3.9036 up up correct
CHX.US ChampionX Corporation 20200320 0 3.56 4.32 3.37 3.62 4020079 3.62 up up correct
CHY.US Calamos Convertible and High Income Fund 20200320 0 7.19 8.2 7.1076 7.66 1145817 6.6529 up up correct
CIDM.US Cinedigm Corp 20200320 0 0.3395 0.3429 0.303 0.32 39472 0.32 down down correct
CIGI.US Colliers International Group Inc 20200320 0 44.17 48.8 43.21 43.67 163536 43.587 down up incorrect
CIH.US China Index Holdings Limited 20200320 0 1.65 1.8 1.65 1.66 14112 1.66 up up correct
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20200320 0 0.02 0.02 0.02 0.02 0 0.02
CINF.US Cincinnati Financial Corporation 20200320 0 81.96 81.96 73.08 75.03 1491457 71.5942 down down correct
CIVB.US Civista Bancshares Inc 20200320 0 14.22 15.78 13.31 13.54 108244 12.9268 down down correct
CIZN.US Citizens Holding Company 20200320 0 18.0902 18.46 18.0002 18.46 2400 17.0075 up up correct
CJJD.US China Jo 20200320 0 1.53 1.62 1.52 1.56 115962 1.56 up up correct
CKPT.US Checkpoint Therapeutics Inc 20200320 0 1.4 1.5 1.21 1.27 652183 1.27 down down correct
CLAR.US Clarus Corporation 20200320 0 8.6387 9.1973 7.8607 8.8083 340927 8.721 up up correct
CLBK.US Columbia Financial Inc 20200320 0 13.5 13.78 13.09 13.33 519583 13.33 down down correct
CLBS.US Caladrius Biosciences Inc 20200320 0 1.58 1.58 1.27 1.58 32872 1.58
CLDB.US Cortland Bancorp 20200320 0 14.5 14.5 14.24 14.24 1543 13.537 down up incorrect
CLDX.US Celldex Therapeutics Inc 20200320 0 1.72 1.795 1.52 1.55 133834 1.55 down up incorrect
CLFD.US Clearfield Inc 20200320 0 9.9 10.45 9.03 9.03 51304 9.03 down up incorrect
CLGN.US CollPlant Biotechnologies Ltd 20200320 0 9.1 9.1 8.61 8.87 2818 8.87 down up incorrect
CLIR.US ClearSign Technologies Corporation 20200320 0 0.45 0.45 0.35 0.3917 100416 0.3917 down down correct
CLLS.US Cellectis S.A 20200320 0 8.38 8.38 7.9 7.94 151157 7.94 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20200320 0 1.27 1.4701 1.1 1.18 502828 1.18 down down correct
CLNE.US Clean Energy Fuels Corp 20200320 0 1.58 1.75 1.48 1.48 2053319 1.48 down down correct
CLPS.US CLPS Incorporation 20200320 0 1.84 2 1.77 1.78 17395 1.78 down down correct
CLPT.US ClearPoint Neuro Inc 20200320 0 3.67 3.76 3.29 3.33 44300 3.33 down up incorrect
CLRB.US Cellectar Biosciences Inc 20200320 0 1.35 1.3999 1.1603 1.1941 61473 1.1941 down down correct
CLRO.US ClearOne Inc 20200320 0 2.03 2.12 1.8604 2.12 11809 2.12 up up correct
CLSD.US Clearside Biomedical Inc 20200320 0 1.46 1.69 1.26 1.32 955010 1.32 down down correct
CLSK.US CleanSpark Inc 20200320 0 1.2 1.2155 1.0745 1.13 83752 1.13 down down correct
CLSN.US Celsion Corporation 20200320 0 0.81 0.87 0.8 0.81 137026 0.81
CLVS.US Clovis Oncology Inc 20200320 0 4.6 5.09 4.32 4.43 6340675 4.43 down down correct
CLWT.US Euro Tech Holdings Company Limited 20200320 0 1.23 1.278 1.2 1.2059 11868 1.1417 down down correct
CLXT.US Calyxt Inc 20200320 0 3.27 3.64 3.12 3.28 126662 3.28 up down incorrect
CMBM.US Cambium Networks Corporation 20200320 0 5.3 5.87 4.5 5.1 90988 5.1 down down correct
CMCO.US Columbus McKinnon Corporation 20200320 0 22.57 24.2 21.03 22.42 190335 22.1796 down down correct
CMCSA.US Comcast Corporation 20200320 0 36.09 36.09 32.635 33.37 47308980 32.2127 down down correct
CMCT.US CIM Commercial Trust Corporation 20200320 0 6.86 10 6.61 9.44 1048547 8.9191 up up correct
CME.US CME Group Inc 20200320 0 155.16 163.87 140.19 158.41 5123422 149.2822 up down incorrect
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20200320 0 9.5 9.92 8.47 8.73 3557200 8.73 down up incorrect
CMII.US CM Life Sciences II Inc 20200320 0 0.032 0.032 0.032 0.032 0 0.032
CMLS.US Cumulus Media Inc 20200320 0 5.25 5.74 4.85 5.27 189765 5.27 up up correct
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20200320 0 0.11 0.11 0.11 0.11 2959 0.11
CMMB.US Chemomab Therapeutics Ltd 20200320 0 10.08 10.88 8.2181 10.176 732 10.176 up up correct
CMPR.US Cimpress plc 20200320 0 58.19 61.62 51 52.02 543442 52.02 down up incorrect
CMRX.US Chimerix Inc 20200320 0 1.37 1.44 1.2594 1.29 755105 1.29 down down correct
CMTL.US Comtech Telecommunications Corp 20200320 0 14.5 15.5 14.09 14.09 500962 13.595 down up incorrect
CNBKA.US Century Bancorp Inc 20200320 0 58.97 59.88 57.93 59.68 20555 58.9184 up up correct
CNCE.US Concert Pharmaceuticals Inc 20200320 0 7.33 9.5 7.33 8.18 609965 8.18 up down incorrect
CNDT.US Conduent Incorporated 20200320 0 1.94 2.071 1.84 1.97 4480655 1.97 up up correct
CNET.US ZW Data Action Technologies Inc 20200320 0 0.6 0.602 0.55 0.575 56863 0.575 down down correct
CNFR.US Conifer Holdings Inc 20200320 0 2.5664 2.5664 2.5664 2.5664 364 2.5664
CNNB.US Cincinnati Bancorp Inc 20200320 0 7.21 7.5375 7.15 7.3 6844 7.3 up up correct
CNOB.US ConnectOne Bancorp Inc 20200320 0 10.82 11.44 10.665 10.77 401944 10.4182 down down correct
CNRLX.US CNRLX 20200320 0 10.9 10.9 10.9 10.9 0 10.9
CNROX.US CNROX 20200320 0 8.48 8.48 8.48 8.48 0 7.093
CNSL.US Consolidated Communications Holdings Inc 20200320 0 4.19 4.35 3.66 3.99 1453004 3.99 down down correct
CNSP.US CNS Pharmaceuticals Inc 20200320 0 2.3 3.24 2.25 2.48 53230 2.48 up up correct
CNTG.US Centogene N.V 20200320 0 21.04 21.05 17.08 21.05 87103 21.05 up up correct
CNTY.US Century Casinos Inc 20200320 0 1.33 1.65 1.15 1.15 3039940 1.15 down down correct
CNXN.US PC Connection Inc 20200320 0 35.53 36.81 34.19 34.38 149586 33.4798 down down correct
COCP.US Cocrystal Pharma Inc 20200320 0 0.705 0.78 0.671 0.76 2142206 0.76 up up correct
CODA.US Coda Octopus Group Inc 20200320 0 5.18 5.71 5.01 5.04 141986 5.04 down down correct
CODX.US Co 20200320 0 11 11.67 10.05 10.45 4389339 10.45 down down correct
COFS.US ChoiceOne Financial Services Inc 20200320 0 18.3879 19 18.3879 19 2123 17.9476 up up correct
COGT.US Cogent Biosciences Inc 20200320 0 0.42 0.43 0.3676 0.3722 299436 1.4888 down down correct
COHR.US Coherent Inc 20200320 0 90.67 99.66 88.67 89.78 272438 89.78 down down correct
COHU.US Cohu Inc 20200320 0 10.15 11.63 10.15 10.46 508537 10.46 up up correct
COKE.US Coca 20200320 0 202.97 212.49 191.45 192.57 99930 191.3728 down down correct
COLB.US Columbia Banking System Inc 20200320 0 27.44 28.25 24.31 24.67 1157316 23.2061 down down correct
COLL.US Collegium Pharmaceutical Inc 20200320 0 15.19 15.625 14.03 14.26 621886 14.26 down down correct
COLM.US Columbia Sportswear Company 20200320 0 64.18 66.45 59.53 60.35 380110 59.7495 down down correct
COMM.US CommScope Holding Company Inc 20200320 0 7.21 8.18 6.86 7.25 7739849 7.0436 up up correct
COMS.US COMSovereign Holding Corp 20200320 0 0.97 1 0.97 1 747 3 up down incorrect
CONE.US CyrusOne Inc 20200320 0 48.96 49.59 44.11 45.07 1900674 42.7819 down down correct
CONN.US Conn's Inc 20200320 0 4.37 4.72 4.01 4.21 2040585 4.21 down up incorrect
COOP.US Mr. Cooper Group Inc 20200320 0 6.97 7.15 6.13 6.2 1256387 6.2 down down correct
CORE.US Core 20200320 0 22.34 24.305 22.03 22.81 515841 22.3326 up up correct
CORT.US Corcept Therapeutics Incorporated 20200320 0 11.02 11.33 9.77 10.26 1719828 10.26 down down correct
COST.US Costco Wholesale Corporation 20200320 0 307.92 308.01 287.02 290.42 6581183 279.0858 down down correct
COUP.US Coupa Software Incorporated 20200320 0 142.22 151.195 140 141.42 2740057 141.42 down down correct
COWN.US Cowen Inc 20200320 0 6.43 7.58 6.34 6.55 734220 6.4275 up up correct
COWNL.US Cowen Group Inc 20200320 0 16.44 17.58 15 15.5101 65113 13.6617 down down correct
CPHC.US Canterbury Park Holding Corporation 20200320 0 8.54 8.743 8.01 8.11 19251 8.11 down up incorrect
CPIX.US Cumberland Pharmaceuticals Inc 20200320 0 3.47 3.695 3.47 3.6 3484 3.6 up up correct
CPLP.US Capital Product Partners L.P 20200320 0 6.09 7.05 5.65 6.12 270275 5.502 up up correct
CPRDX.US CPRDX 20200320 0 9.94 9.94 9.94 9.94 0 9.052
CPREX.US CPREX 20200320 0 9.94 9.94 9.94 9.94 0 9.0113
CPRSX.US CPRSX 20200320 0 9.92 9.92 9.92 9.92 0 9.1456
CPRT.US Copart Inc 20200320 0 71.49 73.47 59.75 60.15 4247727 60.15 down down correct
CPRTX.US CPRTX 20200320 0 9.93 9.93 9.93 9.93 0 9.1274
CPRX.US Catalyst Pharmaceuticals Inc 20200320 0 2.98 3.15 2.89 2.95 3372566 2.95 down down correct
CPSH.US CPS Technologies Corporation 20200320 0 1 1 0.92 0.9651 9768 0.9651 down down correct
CPSI.US Computer Programs and Systems Inc 20200320 0 19.62 19.92 17.21 17.66 175637 17.515 down up incorrect
CPSS.US Consumer Portfolio Services Inc 20200320 0 1.2 2.38 1.15 1.86 89943 1.86 up up correct
CPTAG.US Capitala Finance Corp 20200320 0 12.51 13.05 11.3 12.4 19509 11.1016 down down correct
CPTAL.US Capitala Finance Corp 20200320 0 13 14.3362 12.75 13.7 16774 12.211 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20200320 0 11.94 12.75 10.02 10.91 106400 9.4517 down down correct
CRAI.US CRA International Inc 20200320 0 25.46 27.49 25.01 25.6 183352 24.8565 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20200320 0 4.44 4.98 4.32 4.59 2054622 4.59 up up correct
CRDF.US Cardiff Oncology Inc 20200320 0 0.83 0.92 0.76 0.8698 102556 0.8698 up down incorrect
CRDFX.US CRDFX 20200320 0 20.16 20.16 20.16 20.16 0 18.2881
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20200320 0 20.15 20.15 20.15 20.15 0 17.9782
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20200320 0 2.34 3.2 2.34 2.55 183856 2.55 up up correct
CRDLX.US CRDLX 20200320 0 20.15 20.15 20.15 20.15 0 18.276
CRDTX.US Griffin Inst Access Credit Fund CL A 20200320 0 20.15 20.15 20.15 20.15 0 18.2771
CREDX.US CREDX 20200320 0 8.01 8.01 8.01 8.01 0 7.6586
CREG.US China Recycling Energy Corporation 20200320 0 0.2195 0.2442 0.2006 0.2033 70547 2.0331 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20200320 0 2.73 2.912 2.62 2.75 352530 2.75 up up correct
CREX.US Creative Realities Inc 20200320 0 0.75 0.8449 0.6736 0.8449 7974 0.8449 up up correct
CRIS.US Curis Inc 20200320 0 0.7731 0.84 0.66 0.6711 226126 0.6711 down down correct
CRMD.US CorMedix Inc 20200320 0 2.52 2.9601 2.51 2.72 476583 2.72 up up correct
CRMT.US America's Car 20200320 0 45.9 51.6 40.01 40.43 215749 40.43 down down correct
CRNC.US Cerence Inc 20200320 0 14.69 16 14.05 15.6 605896 15.6 up up correct
CRNT.US Ceragon Networks Ltd 20200320 0 1.34 1.45 1.25 1.32 614743 1.32 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20200320 0 13.92 15.18 12.695 13.2 72060 13.2 down down correct
CRON.US Cronos Group Inc 20200320 0 5.65 6.21 5.51 5.55 6740734 5.55 down up incorrect
CROX.US Crocs Inc 20200320 0 11.79 13.48 10.47 10.77 3675817 10.77 down down correct
CRSP.US CRISPR Therapeutics AG 20200320 0 40.46 42.99 38.6303 38.96 1039587 38.96 down down correct
CRTD.US Creatd Inc 20200320 0 9.15 9.15 9.15 9.15 167 9.15
CRTO.US Criteo S.A 20200320 0 7.08 7.59 6.69 7 1024717 7 down down correct
CRTX.US Cortexyme Inc 20200320 0 40.55 45 40.06 41.04 340267 41.04 up up correct
CRUS.US Cirrus Logic Inc 20200320 0 61.75 63.69 55.38 55.9 1635555 55.9 down down correct
CRVL.US CorVel Corporation 20200320 0 61.74 64.52 53.29 54.02 105910 54.02 down up incorrect
CRVS.US Corvus Pharmaceuticals Inc 20200320 0 2.08 2.5 2.03 2.29 123890 2.29 up down incorrect
CRWD.US CrowdStrike Holdings Inc 20200320 0 49.955 51.97 46.81 49.01 14253610 49.01 down down correct
CRWS.US Crown Crafts Inc 20200320 0 4.55 4.79 4.51 4.51 10302 3.9394 down down correct
CSBR.US Champions Oncology Inc 20200320 0 5 5.69 4.75 5.1 46845 5.1 up up correct
CSCO.US Cisco Systems Inc 20200320 0 38.27 38.47 35.4 35.6 48582551 33.6845 down down correct
CSCW.US Color Star Technology Co. Ltd 20200320 0 0.71 0.838 0.68 0.73 161650 0.73 up up correct
CSGP.US CoStar Group Inc 20200320 0 577.17 594.695 536.02 550.96 386947 55.096 down down correct
CSGS.US CSG Systems International Inc 20200320 0 41.5 42.63 37.86 38.28 571099 36.8749 down up incorrect
CSII.US Cardiovascular Systems Inc 20200320 0 34.31 34.52 29.61 30 426940 30 down down correct
CSIQ.US Canadian Solar Inc 20200320 0 14.6 15.5 14.15 14.71 1234567 14.71 up up correct
CSPI.US CSP Inc 20200320 0 4.77 5.49 4.77 5.49 9274 5.49 up up correct
CSQ.US Calamos Strategic Total Return Fund 20200320 0 9.19 9.19 7.59 7.73 1453795 6.7475 down down correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20200320 0 6.21 6.27 5.1 5.11 26687 5.0361 down up incorrect
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20200320 0 18.18 18.5 15.54 16.85 20079 14.2003 down down correct
CSTE.US Caesarstone Ltd 20200320 0 8.74 9.16 8.31 8.9 627431 8.6111 up up correct
CSTL.US Castle Biosciences Inc 20200320 0 25.46 29.785 24.6 28.1 920980 28.1 up up correct
CSTR.US Capstar Financial Holdings Inc 20200320 0 8.73 9.17 8.04 8.32 117740 8.107 down down correct
CSWC.US Capital Southwest Corporation 20200320 0 8.89 9.89 8.8 9.31 408969 7.6112 up up correct
CSWI.US CSW Industrials Inc 20200320 0 62.45 68 57.96 58.53 150521 57.9352 down down correct
CSX.US CSX Corporation 20200320 0 54.51 55.18 49.6 49.87 9862010 16.2779 down down correct
CTAS.US Cintas Corporation 20200320 0 180.17 189.42 167.35 175.09 2573685 171.7219 down up incorrect
CTBI.US Community Trust Bancorp Inc 20200320 0 32.74 32.74 29.62 29.74 117571 27.6903 down down correct
CTG.US Computer Task Group Incorporated 20200320 0 3.02 4 3.02 3.34 25948 3.34 up up correct
CTHR.US Charles & Colvard Ltd 20200320 0 0.6302 0.6499 0.62 0.6394 200884 0.6394 up up correct
CTIB.US Yunhong CTI Ltd 20200320 0 0.87 0.9 0.87 0.9 2453 0.9 up down incorrect
CTIC.US CTI BioPharma Corp 20200320 0 0.8 0.82 0.7761 0.7915 145627 0.7915 down down correct
CTLP.US Cantaloupe Inc 20200320 0 4.45 4.55 4.13 4.25 517759 4.25 down down correct
CTMX.US CytomX Therapeutics Inc 20200320 0 5.04 5.18 4.49 4.95 688852 4.95 down down correct
CTRE.US CareTrust REIT Inc 20200320 0 12.84 14.38 12.37 12.56 2189983 11.4641 down down correct
CTRM.US Castor Maritime Inc 20200320 0 0.61 0.67 0.55 0.5556 82533 5.556 down down correct
CTRN.US Citi Trends Inc 20200320 0 10.62 10.79 8.82 8.82 591101 8.82 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20200320 0 46.32 48.46 43.67 44.1 6541317 43.0993 down down correct
CTSO.US Cytosorbents Corporation 20200320 0 4.24 4.265 3.92 4 564509 4 down down correct
CTXR.US Citius Pharmaceuticals Inc 20200320 0 0.5 0.5 0.4505 0.4898 274045 0.4898 down up incorrect
CTXRW.US Citius Pharmaceuticals Inc. Warrant 20200320 0 0.1995 0.2 0.15 0.15 9418 0.15 down down correct
CTXS.US Citrix Systems Inc 20200320 0 126 131.97 116.83 119.33 4509370 116.7592 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20200320 0 2.8849 3.2157 2.8849 2.9469 44906 2.2241 up up correct
CUE.US Cue Biopharma Inc 20200320 0 12.05 12.99 11.37 12.22 300490 12.22 up down incorrect
CUEN.US Cuentas Inc 20200320 0 1.84 1.88 1.84 1.84 349 4.6
CUTR.US Cutera Inc 20200320 0 11.14 11.7697 9.12 9.19 493329 9.19 down down correct
CVBF.US CVB Financial Corp 20200320 0 19.08 19.71 17.61 17.79 2306808 16.6774 down up incorrect
CVCO.US Cavco Industries Inc 20200320 0 123.22 131.08 114.72 118 81452 118 down down correct
CVCY.US Central Valley Community Bancorp 20200320 0 13.69 13.71 11.36 12 70942 11.4579 down down correct
CVET.US Covetrus Inc 20200320 0 6.04 6.82 5.55 6.22 3757322 6.22 up up correct
CVGI.US Commercial Vehicle Group Inc 20200320 0 1.96 2.09 1.68 1.79 541824 1.79 down down correct
CVGW.US Calavo Growers Inc 20200320 0 59.79 61.3 52.59 53.17 563545 50.9148 down down correct
CVLG.US Covenant Logistics Group Inc 20200320 0 10.87 10.97 9.05 9.3 312316 9.3 down down correct
CVLT.US Commvault Systems Inc 20200320 0 30.53 32.38 29.6 30.69 1310640 30.69 up down incorrect
CVLY.US Codorus Valley Bancorp Inc 20200320 0 16.58 16.66 14.189 16.33 41739 15.4483 down down correct
CVV.US CVD Equipment Corporation 20200320 0 2.47 2.6257 2.2652 2.27 19734 2.27 down up incorrect
CWBC.US Community West Bancshares 20200320 0 6.565 6.75 6.35 6.35 6247 6.0926 down down correct
CWBR.US CohBar Inc 20200320 0 1.0957 1.1976 1.0201 1.145 34349 1.145 up up correct
CWCO.US Consolidated Water Co. Ltd 20200320 0 14.39 15.09 13.84 14.56 110870 13.8885 up up correct
CWST.US Casella Waste Systems Inc 20200320 0 40.83 43.5 40.06 40.64 549557 40.64 down down correct
CXDC.US China XD Plastics Company Limited 20200320 0 0.9156 0.9679 0.84 0.9546 73093 0.9546 up up correct
CXDO.US Crexendo Inc 20200320 0 3.3 3.7 3.1 3.49 1650 3.49 up up correct
CYAD.US Celyad Oncology SA 20200320 0 5 6.8 5 6.04 16080 6.04 up up correct
CYAN.US Cyanotech Corporation 20200320 0 1.82 2.06 1.82 2.06 4050 2.06 up up correct
CYBE.US CyberOptics Corporation 20200320 0 14.42 15.625 14.13 14.96 37438 14.96 up up correct
CYBR.US CyberArk Software Ltd 20200320 0 76.1 80.67 74.89 76.77 808647 76.77 up up correct
CYCC.US Cyclacel Pharmaceuticals Inc 20200320 0 0.3737 0.4 0.31 0.3299 20434 6.598 down down correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20200320 0 6 6 6 6 561 5.1792
CYCN.US Cyclerion Therapeutics Inc 20200320 0 2.65 2.875 2.41 2.64 409007 2.64 down down correct
CYPS.US Cyclo3pss Corporation 20200320 0 0.0018 0.0024 0.0016 0.0016 124000 0.0016 down up incorrect
CYRN.US Cyren Ltd 20200320 0 0.66 0.685 0.6 0.685 17139 0.685 up up correct
CYRX.US Cryoport Inc 20200320 0 16 17.3399 14.19 14.58 793388 14.58 down down correct
CYTH.US Cyclo Therapeutics Inc 20200320 0 0.141 0.146 0.125 0.135 672 13.5 down down correct
CYTK.US Cytokinetics Incorporated 20200320 0 9.08 10.75 8.75 9.55 998864 9.55 up up correct
CYTO.US Auris Medical Holding Ltd 20200320 0 0.74 0.9 0.6937 0.8167 96803 0.8167 up up correct
CZNC.US Citizens & Northern Corporation 20200320 0 19.33 20.61 17.01 17.35 48826 15.8204 down down correct
CZR.US Caesars Entertainment Inc 20200320 0 8.51 12 8.5 8.82 12707900 8.82 up up correct
CZWI.US Citizens Community Bancorp Inc 20200320 0 6.65 6.94 6.01 6.94 33243 6.7958 up down incorrect
DAKT.US Daktronics Inc 20200320 0 4.47 4.67 4.33 4.57 365739 4.57 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20200320 0 1.7 1.88 1.68 1.695 3993 6.0071 down down correct
DARE.US Daré Bioscience Inc 20200320 0 0.8296 0.88 0.8001 0.8224 218271 0.8224 down down correct
DBVT.US DBV Technologies S.A 20200320 0 4.52 4.52 3.57 3.72 686519 3.72 down down correct
DBX.US Dropbox Inc 20200320 0 18 18.82 17.22 17.59 6393568 17.59 down up incorrect
DCOM.US Dime Community Bancshares Inc 20200320 0 13.2 13.7 12.18 12.32 361061 11.0681 down down correct
DCOMP.US Dime Community Bancshares Inc 20200320 0 20 20 17.75 19 8800 17.1648 down down correct
DCPH.US Deciphera Pharmaceuticals Inc 20200320 0 38.44 39.74 36.07 37.16 948493 37.16 down down correct
DCTH.US Delcath Systems Inc 20200320 0 8.35 8.9 8 8.35 1077 8.35
DDOG.US Datadog Inc 20200320 0 33.54 35.12 33.01 33.38 5349735 33.38 down down correct
DENN.US Denny's Corporation 20200320 0 6.41 6.73 5.255 5.47 1985369 5.47 down down correct
DFFN.US Diffusion Pharmaceuticals Inc 20200320 0 0.2835 0.3175 0.275 0.295 891099 0.295 up up correct
DFPHU.US DFP Healthcare Acquisitions Corp 20200320 0 9.9485 9.9485 9.85 9.85 21012 9.85 down down correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20200320 0 0.24 0.25 0.215 0.25 21281 0.25 up up correct
DGICA.US Donegal Group Inc 20200320 0 12.48 13.1955 11.33 11.6 100731 10.7801 down down correct
DGII.US Digi International Inc 20200320 0 6.41 8.15 6.41 7.74 441007 7.74 up down incorrect
DGLY.US Digital Ally Inc 20200320 0 0.84 0.91 0.73 0.819 124258 0.819 down down correct
DHC.US Diversified Healthcare Trust 20200320 0 2.38 2.8 2.38 2.5 5059300 2.4604 up up correct
DHCNI.US DHCNI 20200320 0 9 15.03 9 15 115200 13.3419 up down incorrect
DHCNL.US Diversified Healthcare Trust 20200320 0 11.58 15.61 11.58 15.22 57853 14.9063 up up correct
DHIL.US Diamond Hill Investment Group Inc 20200320 0 91.52 93.0934 83.17 86.65 46919 78.792 down up incorrect
DIOD.US Diodes Incorporated 20200320 0 34.19 34.8199 32.85 33.12 562182 33.12 down down correct
DISCA.US Discovery Inc 20200320 0 21.4 21.965 18.57 18.76 6594901 18.76 down down correct
DISCB.US Discovery Inc 20200320 0 24.8 24.8 24.8 24.8 172 24.8
DISCK.US Discovery Inc 20200320 0 19.15 19.7 16.7 16.87 6226294 16.87 down down correct
DISH.US DISH Network Corporation 20200320 0 20.15 21.16 18.94 19.97 7205541 19.97 down down correct
DJCO.US Daily Journal Corporation 20200320 0 229.9 229.9 210 219.18 5360 219.18 down down correct
DKNG.US DraftKings Inc 20200320 0 11.5 12.23 11.05 11.48 1663832 11.48 down up incorrect
DLHC.US DLH Holdings Corp 20200320 0 3.35 3.69 3.25 3.46 109024 3.46 up up correct
DLPN.US Dolphin Entertainment Inc 20200320 0 0.41 0.43 0.39 0.42 31963 2.1 up up correct
DLTH.US Duluth Holdings Inc 20200320 0 4.11 4.99 4 4.81 782334 4.81 up down incorrect
DLTR.US Dollar Tree Inc 20200320 0 72.078 78.77 71.32 75.97 5334657 75.97 up up correct
DMAC.US DiaMedica Therapeutics Inc 20200320 0 3.06 3.1099 2.5 2.61 27289 2.61 down up incorrect
DMLP.US Dorchester Minerals L.P 20200320 0 10.49 10.6229 8.71 9.56 180669 7.9553 down down correct
DMRC.US Digimarc Corporation 20200320 0 12.37 12.54 10.97 11.49 226178 11.49 down down correct
DMTK.US DermTech Inc 20200320 0 9.91 10.67 9.479 10.11 74346 10.11 up down incorrect
DNLI.US Denali Therapeutics Inc 20200320 0 18.22 18.95 16.24 17.04 1192514 17.04 down down correct
DOCU.US DocuSign Inc 20200320 0 77 82.06 75.305 79.7 6081575 79.7 up up correct
DOGZ.US Dogness (International) Corporation 20200320 0 1.0361 1.0361 1.02 1.0221 9251 1.0221 down down correct
DOMO.US Domo Inc 20200320 0 9.37 9.52 7.62 8.31 1222499 8.31 down down correct
DOOO.US BRP Inc 20200320 0 18.95 20.07 16.14 16.87 223587 16.7869 down down correct
DORM.US Dorman Products Inc 20200320 0 66.86 67.935 57.25 57.93 415744 57.93 down down correct
DOX.US Amdocs Limited 20200320 0 46.85 49.06 45.37 46.66 1715732 45.0169 down down correct
DOYU.US DouYu International Holdings Limited 20200320 0 8.1 8.2 7.13 7.25 1652254 7.25 down up incorrect
DPRO.US Draganfly Inc. Common Shares 20200320 0 2.19 2.3823 2.0005 2.2346 3097 2.2346 up down incorrect
DRIO.US DarioHealth Corp 20200320 0 3.35 4.3 3.35 4.3 45116 4.3 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20200320 0 50 50 50 50 0 50
DRNA.US Dicerna Pharmaceuticals Inc 20200320 0 16.07 16.87 14.74 15.17 1527365 15.17 down down correct
DRRX.US DURECT Corporation 20200320 0 1.07 1.4 0.9999 1.19 1960125 1.19 up up correct
DRTT.US DIRTT Environmental Solutions Ltd 20200320 0 0.82 1.06 0.8011 0.8795 389480 0.8795 up down incorrect
DSGX.US The Descartes Systems Group Inc 20200320 0 30.61 32.99 30.1506 30.66 287870 30.66 up up correct
DSKE.US Daseke Inc 20200320 0 1.2 1.35 0.8574 0.8574 5534041 0.8574 down down correct
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20200320 0 0.09 0.09 0.0896 0.0896 25620 0.0896 down down correct
DSPG.US DSP Group Inc 20200320 0 11.07 11.77 10.85 10.95 283813 10.95 down down correct
DSWL.US Deswell Industries Inc 20200320 0 2.4 2.44 2.4 2.42 28342 2.1734 up up correct
DTEA.US DAVIDsTEA Inc 20200320 0 0.52 0.535 0.46 0.5 145152 0.5 down down correct
DTIL.US Precision BioSciences Inc 20200320 0 5.89 6.1423 5.25 5.3 420799 5.3 down down correct
DTSS.US Datasea Inc 20200320 0 1.49 1.78 1.49 1.78 10241 1.78 up down incorrect
DTST.US Data Storage Corporation 20200320 0 0.12 0.145 0.12 0.145 2780 0.145 up down incorrect
DUO.US Fangdd Network Group Ltd 20200320 0 9.32 9.94 9.19 9.94 3088 9.94 up up correct
DUOT.US Duos Technologies Group Inc 20200320 0 3.9 4.72 3.9 4.72 1214 4.72 up up correct
DVAX.US Dynavax Technologies Corporation 20200320 0 3.42 3.63 2.86 2.86 2111563 2.86 down down correct
DVCR.US Diversicare Healthcare Services Inc 20200320 0 1.62 1.62 1.62 1.62 25001 1.62
DWSN.US Dawson Geophysical Company 20200320 0 1.2 1.2 1.05 1.06 74129 1.06 down down correct
DXCM.US DexCom Inc 20200320 0 208.31 223.33 203.32 209.5 1441001 209.5 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20200320 0 0.25 0.422 0.25 0.33 264578 0.33 up down incorrect
DXPE.US DXP Enterprises Inc 20200320 0 12.14 12.35 10.74 11.06 229767 11.06 down down correct
DXYN.US The Dixie Group Inc 20200320 0 1 1.04 0.8964 0.9654 19727 0.9654 down down correct
DYAI.US Dyadic International Inc 20200320 0 4.8 4.99 3.64 4 395416 4 down down correct
DYNT.US Dynatronics Corporation 20200320 0 1.03 1.07 0.95 1.02 472437 1.02 down down correct
DZSI.US DZS Inc 20200320 0 4.43 4.435 3.51 3.58 130676 3.58 down down correct
EA.US Electronic Arts Inc 20200320 0 92.24 94.37 86.75 86.94 6174432 86.3949 down down correct
EAST.US Eastside Distilling Inc 20200320 0 1.2101 1.33 1.1 1.2 187427 1.2 down down correct
EBAY.US eBay Inc 20200320 0 29.5 30.2 27.205 27.58 24947131 27.0131 down down correct
EBAYL.US eBay Inc. NT 56 20200320 0 23.5 24.2296 22.7 23.6 268858 22.2666 up up correct
EBIX.US Ebix Inc 20200320 0 14.61 15.97 13.43 13.5 1816848 13.24 down down correct
EBMT.US Eagle Bancorp Montana Inc 20200320 0 12.91 16 12.56 15.57 46233 15.0127 up down incorrect
EBSB.US Meridian Bancorp Inc 20200320 0 10.74 11.14 9.71 9.71 403665 9.3785 down down correct
EBTC.US Enterprise Bancorp Inc 20200320 0 26.84 27.5683 22.91 23 42209 21.9748 down down correct
ECHO.US Echo Global Logistics Inc 20200320 0 16.71 17.45 16.16 16.23 355397 16.23 down up incorrect
ECOL.US US Ecology Inc 20200320 0 28.76 31.25 28.0656 29.88 506172 29.88 up up correct
ECOLW.US US Ecology Inc 20200320 0 4.4 4.4 3.75 4.4 53008 4.4
ECOR.US electroCore Inc 20200320 0 0.42 0.526 0.387 0.49 205961 0.49 up up correct
ECPG.US Encore Capital Group Inc 20200320 0 17.19 22.63 17.1598 20.06 1788182 20.06 up up correct
EDAP.US EDAP TMS S.A 20200320 0 2.19 2.34 1.9167 1.9776 68947 1.9776 down down correct
EDIT.US Editas Medicine Inc 20200320 0 20.5 20.94 18.52 19.08 1421572 19.08 down down correct
EDRY.US EuroDry Ltd 20200320 0 4.3995 4.4 3.96 4.4 1447 4.4 up up correct
EDSA.US Edesa Biotech Inc 20200320 0 1.83 1.83 1.6153 1.8 9102 1.8 down up incorrect
EDUC.US Educational Development Corporation 20200320 0 4.1 4.1 3.74 3.74 30219 3.5483 down up incorrect
EEFT.US Euronet Worldwide Inc 20200320 0 79.9 86.9 76.43 78.32 1529145 78.32 down up incorrect
EFOI.US Energy Focus Inc 20200320 0 0.33 0.34 0.2836 0.325 135353 1.625 down down correct
EFSC.US Enterprise Financial Services Corp 20200320 0 27.72 29 25.91 26.25 213093 25.3905 down up incorrect
EGAN.US eGain Corporation 20200320 0 5.76 6.16 5.64 5.81 330618 5.81 up up correct
EGBN.US Eagle Bancorp Inc 20200320 0 27.19 27.965 24.48 25.21 690040 24.1091 down up incorrect
EGLE.US Eagle Bulk Shipping Inc 20200320 0 2.04 2.04 1.74 1.87 774056 12.435 down up incorrect
EGLX.US Enthusiast Gaming Holdings Inc 20200320 0 0.9748 1.0093 0.8808 0.8808 36871 0.8808 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20200320 0 39.14 39.78 36.78 36.87 252243 36.87 down up incorrect
EH.US EHang Holdings Limited 20200320 0 10.3 10.795 10.16 10.16 23948 10.16 down down correct
EHTH.US eHealth Inc 20200320 0 105.69 115.3 99.11 102.76 601733 102.76 down down correct
EIGR.US Eiger BioPharmaceuticals Inc 20200320 0 5.81 6 5.23 5.59 374236 5.59 down up incorrect
EIOAX.US EIOAX 20200320 0 8.88 8.88 8.88 8.88 0 8.7046
EIOMX.US EIOMX 20200320 0 8.81 8.81 8.81 8.81 0 8.5929
EKSO.US Ekso Bionics Holdings Inc 20200320 0 0.2223 0.2338 0.2107 0.2188 23633 3.282 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20200320 0 0.3015 0.3015 0.25 0.2803 9443 5.0454 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20200320 0 2.54 2.78 2.34 2.52 104884 2.52 down down correct
ELSE.US Electro 20200320 0 2.69 2.69 2.69 2.69 2488 2.69
ELTK.US Eltek Ltd 20200320 0 3.16 3.27 2.8415 2.92 50760 2.92 down down correct
EMCF.US Emclaire Financial Corp 20200320 0 21.36 23.19 21 23.19 8647 21.3494 up up correct
EMKR.US EMCORE Corporation 20200320 0 1.88 1.89 1.46 1.46 102551 1.46 down down correct
EML.US The Eastern Company 20200320 0 20.4 20.5 19 19.1 14321 18.4772 down up incorrect
ENDP.US Endo International plc 20200320 0 3.07 3.7 2.94 3.01 12559680 3.01 down down correct
ENG.US ENGlobal Corporation 20200320 0 0.65 0.66 0.5106 0.5106 40005 0.5106 down down correct
ENLV.US Enlivex Therapeutics Ltd 20200320 0 3.89 4.3 3.65 4.25 102075 4.25 up up correct
ENOB.US Enochian Biosciences Inc 20200320 0 2.58 2.58 2.31 2.49 66029 2.49 down down correct
ENPH.US Enphase Energy Inc 20200320 0 27.68 31.47 26 26 9510709 26 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20200320 0 10.3 10.3 9.115 10.25 13824 10.25 down down correct
ENSG.US The Ensign Group Inc 20200320 0 36.27 38.88 33 33.28 1155935 33.0735 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20200320 0 47.19 48.78 45.21 46.76 470698 46.76 down down correct
ENTG.US Entegris Inc 20200320 0 41.48 43.21 38.73 39.03 1657414 38.7804 down down correct
ENTX.US Entera Bio Ltd 20200320 0 2.11 2.15 1.9 2.05 15843 2.05 down down correct
ENVB.US Enveric Biosciences Inc 20200320 0 0.7216 0.9 0.65 0.79 13340 3.16 up up correct
EOLS.US Evolus Inc 20200320 0 4.11 4.3899 3.6 3.63 680869 3.63 down down correct
EPAY.US Bottomline Technologies (de) Inc 20200320 0 32.32 34.865 31.33 31.76 497433 31.76 down down correct
EPIX.US ESSA Pharma Inc 20200320 0 3.74 3.91 3.4 3.4 50886 3.4 down down correct
EPSN.US Epsilon Energy Ltd 20200320 0 2.445 2.56 2.445 2.54 4494 2.54 up down incorrect
EPZM.US Epizyme Inc 20200320 0 16.26 16.4704 14.77 14.97 1486642 14.97 down down correct
EQ.US Equillium Inc 20200320 0 3.94 3.94 3 3.23 15991 3.23 down down correct
EQBK.US Equity Bancshares Inc 20200320 0 16.93 17.2 16.01 16.31 127003 16.272 down down correct
EQIX.US Equinix Inc. (REIT) 20200320 0 549.75 559.98 493.2 506.52 1230296 493.3065 down down correct
EQOS.US Diginex Limited 20200320 0 9 9 7.36 7.36 6378 7.36 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20200320 0 7.1 7.27 6.92 6.95 9337992 6.7014 down down correct
ERIE.US Erie Indemnity Company 20200320 0 159 183.27 159 177.41 235017 169.8493 up up correct
ERII.US Energy Recovery Inc 20200320 0 7.25 7.36 6.38 6.5 489788 6.5 down down correct
ESBK.US Elmira Savings Bank 20200320 0 13.6 13.6 13.08 13.1454 5018 12.1701 down up incorrect
ESCA.US Escalade Incorporated 20200320 0 6.03 6.2081 5.65 6 43769 5.6869 down up incorrect
ESEA.US Euroseas Ltd 20200320 0 1.85 2.17 1.79 2.17 9978 2.17 up down incorrect
ESGR.US Enstar Group Limited 20200320 0 131.49 136.57 121 123.6 181945 123.6 down down correct
ESGRO.US Enstar Group Limited 20200320 0 21.33 22.29 19 20.45 42691 18.244 down up incorrect
ESGRP.US Enstar Group Limited 20200320 0 18.28 21.65 18.12 18.12 94232 16.225 down down correct
ESLT.US Elbit Systems Ltd 20200320 0 123.11 124.69 119.25 119.71 28356 116.7517 down down correct
ESPR.US Esperion Therapeutics Inc 20200320 0 38.44 39.46 33.13 34.16 906490 34.16 down down correct
ESQ.US Esquire Financial Holdings Inc 20200320 0 16.49 16.49 14.5 15 46144 15 down down correct
ESSA.US ESSA Bancorp Inc 20200320 0 13.78 14.48 10.47 13.29 121606 12.6187 down down correct
ESSC.US East Stone Acquisition Corporation 20200320 0 9.35 9.35 9.35 9.35 5000 9.35
ESSCU.US East Stone Acquisition Corporation 20200320 0 9.4 9.5 9.35 9.5 814800 9.5 up up correct
ESTA.US Establishment Labs Holdings Inc 20200320 0 12 12.84 11.6 11.66 142039 11.66 down down correct
ESXB.US Community Bankers Trust Corporation 20200320 0 4.5 4.8 4.5 4.65 242105 4.4 up down incorrect
ET.US PE 20200320 0 13.18 15.67 12.5 12.68 271245 11.3249 down up incorrect
ETNB.US 89bio Inc 20200320 0 19.63 23.86 17.2043 23.54 212542 23.54 up up correct
ETON.US Eton Pharmaceuticals Inc 20200320 0 3.2 3.525 2.99 3.1 103995 3.1 down up incorrect
ETSY.US Etsy Inc 20200320 0 35.88 36.2 31 31.69 5864801 31.69 down down correct
ETTX.US Entasis Therapeutics Holdings Inc 20200320 0 2.95 3.1399 2.71 2.71 67413 2.71 down down correct
EVBG.US Everbridge Inc 20200320 0 106.31 107.04 97.125 100.27 942322 100.27 down down correct
EVER.US EverQuote Inc 20200320 0 28.7 30.4 26.12 26.88 450800 26.88 down down correct
EVFM.US Evofem Biosciences Inc 20200320 0 4.38 4.435 3.97 4 65767 4 down down correct
EVGN.US Evogene Ltd 20200320 0 0.75 0.91 0.75 0.91 44908 0.91 up up correct
EVK.US Ever 20200320 0 1.0505 1.0505 1.01 1.01 518 1.01 down down correct
EVLO.US Evelo Biosciences Inc 20200320 0 4.65 4.75 3.41 3.42 80545 3.42 down down correct
EVOK.US Evoke Pharma Inc 20200320 0 0.9187 0.99 0.85 0.8958 86973 0.8958 down down correct
EVOL.US Evolving Systems Inc 20200320 0 0.661 0.85 0.601 0.6573 42488 0.6573 down down correct
EVOP.US EVO Payments Inc 20200320 0 15.36 15.43 13.56 14.18 1094030 14.18 down down correct
EWBC.US East West Bancorp Inc 20200320 0 32.43 33.36 29.3 29.55 4883662 28.3456 down down correct
EXAS.US Exact Sciences Corporation 20200320 0 52.54 54.93 49.24 51.61 4608555 51.61 down down correct
EXC.US Exelon Corporation 20200320 0 32.67 33.48 30.82 31 8645011 29.0985 down down correct
EXEL.US Exelixis Inc 20200320 0 15.3 16.08 14.86 15.15 4164830 15.15 down down correct
EXLS.US ExlService Holdings Inc 20200320 0 43.91 47.6 41.65 42.8 506360 42.8 down down correct
EXPD.US Expeditors International of Washington Inc 20200320 0 58.6 59.36 52.85 54.94 3214975 53.7449 down down correct
EXPE.US Expedia Group Inc 20200320 0 50.4 56.885 45.48 48.8 7312060 48.8 down down correct
EXPI.US eXp World Holdings Inc 20200320 0 7.63 7.96 7.2 7.33 252426 3.6588 down up incorrect
EXPO.US Exponent Inc 20200320 0 63.4 67.36 58.03 60.21 530688 59.3115 down down correct
EXTR.US Extreme Networks Inc 20200320 0 2.3 2.395 2.095 2.27 2896883 2.27 down down correct
EYE.US National Vision Holdings Inc 20200320 0 17.68 18.316 13.47 14.06 1976571 14.06 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20200320 0 3.93 3.94 3.51 3.59 29411 3.59 down down correct
EYEN.US Eyenovia Inc 20200320 0 2 2.35 1.99 2.29 62839 2.29 up up correct
EYES.US Second Sight Medical Products Inc 20200320 0 3.07 3.07 2.41 2.54 55296 2.54 down down correct
EYESW.US Second Sight Medical Products Inc. Warrants 20200320 0 0.75 0.75 0.75 0.75 900 0.75
EYPT.US EyePoint Pharmaceuticals Inc 20200320 0 0.967 1 0.9 0.9197 768787 9.197 down down correct
EZPW.US EZCORP Inc 20200320 0 3.61 3.95 3.55 3.84 1667192 3.84 up down incorrect
FAMI.US Farmmi Inc 20200320 0 0.45 0.45 0.35 0.4338 46086 0.4338 down down correct
FANG.US Diamondback Energy Inc 20200320 0 19.34 20.81 17.51 18.59 8185955 17.6814 down down correct
FANH.US Fanhua Inc 20200320 0 18.95 19.21 17.44 18.75 433437 16.6193 down up incorrect
FARM.US Farmer Bros. Co 20200320 0 7 7.3858 6.6 6.89 107676 6.89 down down correct
FARO.US FARO Technologies Inc 20200320 0 39.02 39.03 35.39 36.28 293311 36.28 down down correct
FAST.US Fastenal Company 20200320 0 32.36 32.38 28.47 28.74 9568549 27.4037 down down correct
FAT.US FAT Brands Inc 20200320 0 2.21 2.5592 1.8 1.9102 26510 1.8229 down down correct
FATE.US Fate Therapeutics Inc 20200320 0 24.06 24.84 22.03 22.38 2079248 22.38 down down correct
FB.US Meta Platforms Inc. 20200320 0 156.02 159.27 148 149.73 32568400 149.73 down down correct
FBIO.US Fortress Biotech Inc 20200320 0 1.19 1.45 1.19 1.23 313257 1.23 up up correct
FBIOP.US Fortress Biotech Inc 20200320 0 14.8 15.3 14.75 14.75 10678 12.2091 down down correct
FBIZ.US First Business Financial Services Inc 20200320 0 14.74 16.0675 13.77 14.61 41990 13.787 down down correct
FBMS.US The First Bancshares Inc 20200320 0 17.71 18.41 15.875 16.85 322355 16.3465 down up incorrect
FBNC.US First Bancorp 20200320 0 21.38 21.9121 20.05 20.93 225157 20.0181 down down correct
FBRX.US Forte Biosciences Inc 20200320 0 1.51 1.6 1.34 1.42 27456 21.3 down down correct
FCAP.US First Capital Inc 20200320 0 56.95 57.885 50.225 50.31 13278 48.6048 down down correct
FCBC.US First Community Bankshares Inc 20200320 0 21.55 25.07 20.87 22.46 338279 20.8717 up up correct
FCCO.US First Community Corporation 20200320 0 13.3 14.54 13 14.5 47450 13.7889 up down incorrect
FCCY.US 1st Constitution Bancorp 20200320 0 12.53 13.27 12.06 12.75 22273 12.2518 up up correct
FCEL.US FuelCell Energy Inc 20200320 0 1.41 1.44 1.2 1.22 12136190 1.22 down down correct
FCFS.US FirstCash Inc 20200320 0 68.41 75 64.4 64.89 718563 63.082 down down correct
FCNCA.US First Citizens BancShares Inc 20200320 0 318.06 336.89 276.08 282.9 64187 281.4337 down down correct
FCNCP.US First Citizens BancShares Inc 20200320 0 19 19.15 17.87 17.87 177600 16.5673 down down correct
FCRD.US First Eagle Alternative Capital BDC Inc 20200320 0 2.55 2.55 2.1 2.1 335200 1.7442 down up incorrect
FCREX.US FCREX 20200320 0 10.02 10.02 10.02 10.02 0 8.9429
FCRIX.US FCRIX 20200320 0 10.05 10.05 10.05 10.05 0 8.9215
FCRUX.US FCRUX 20200320 0 10.02 10.02 10.02 10.02 0 10.02
FDBC.US Fidelity D & D Bancorp Inc 20200320 0 50.16 50.16 41.25 46.99 13416 45.0648 down down correct
FDUS.US Fidus Investment Corporation 20200320 0 6.72 7.78 6.15 6.61 348242 5.5473 down up incorrect
FDUSG.US FDUSG 20200320 0 16 16.7 15.87 16.5 2300 14.9613 up up correct
FDUSZ.US Fidus Investment Corporation 20200320 0 17.097 20.615 17.097 18.55 8400 16.693 up up correct
FEIM.US Frequency Electronics Inc 20200320 0 7.265 8 6.97 7.5 20945 7.5 up up correct
FELE.US Franklin Electric Co. Inc 20200320 0 48.33 49.24 43.92 44.6 446469 43.8493 down down correct
FENC.US Fennec Pharmaceuticals Inc 20200320 0 5.92 5.92 5.05 5.38 38027 5.38 down down correct
FEYE.US Mandiant Inc 20200320 0 9.7 10.85 9.61 9.81 7510240 9.81 up up correct
FFBC.US First Financial Bancorp 20200320 0 14.65 15 13.14 13.3 1079509 12.2142 down down correct
FFBW.US FFBW Inc 20200320 0 7.94 7.95 7.8969 7.94 10894 7.94
FFHL.US Fuwei Films (Holdings) Co. Ltd 20200320 0 1.94 1.94 1.74 1.74 1550 1.74 down down correct
FFIC.US Flushing Financial Corporation 20200320 0 11.13 11.99 10.68 10.68 391774 9.826 down down correct
FFIN.US First Financial Bankshares Inc 20200320 0 26.22 26.575 23.83 24.42 1832532 23.831 down up incorrect
FFIV.US F5 Networks Inc 20200320 0 99.49 104.99 96.68 100.14 1193594 100.14 up up correct
FFNW.US First Financial Northwest Inc 20200320 0 9.54 9.54 8.86 8.86 47651 8.3539 down down correct
FFWM.US First Foundation Inc 20200320 0 9.69 9.85 8.455 8.52 949449 8.2784 down down correct
FGBI.US First Guaranty Bancshares Inc 20200320 0 15.73 17.04 15.05 17.04 16470 14.4741 up up correct
FGEN.US FibroGen Inc 20200320 0 26.48 27.81 24.79 24.87 1248274 24.87 down up incorrect
FGF.US FG Financial Group Inc 20200320 0 4.5 4.7 4.5 4.65 3417 4.65 up up correct
FGFPP.US FG Financial Group Inc 20200320 0 23.609 24.032 23.609 23.675 1400 20.5495 up up correct
FHB.US First Hawaiian Inc 20200320 0 19.22 19.34 17.22 17.39 1889285 16.0243 down down correct
FIBK.US First Interstate BancSystem Inc 20200320 0 30.9 31.77 24.9 26.06 829648 24.2629 down up incorrect
FINW.US FinWise Bancorp Common Stock 20200320 0 124.27 124.27 124.27 124.27 0 124.27
FISI.US Financial Institutions Inc 20200320 0 16.25 16.85 12.78 14.5 148557 13.4535 down down correct
FISV.US Fiserv Inc 20200320 0 87.11 89.59 81.135 81.77 9676616 81.77 down up incorrect
FITB.US Fifth Third Bancorp 20200320 0 13.32 13.67 12.11 12.91 14915010 11.986 down down correct
FITBI.US Fifth Third Bancorp 20200320 0 20.24 22.8935 19.3367 19.85 68454 17.8436 down down correct
FITBO.US Fifth Third Bancorp 20200320 0 16 18.44 16 17.108 66800 15.6782 up up correct
FITBP.US Fifth Third Bancorp 20200320 0 18.75 21.12 18.75 20 21300 18.0487 up down incorrect
FIVE.US Five Below Inc 20200320 0 52.57 56.47 51.18 52.46 3616849 52.46 down down correct
FIVN.US Five9 Inc 20200320 0 64 68.025 61.33 62.59 1567839 62.59 down down correct
FIXX.US Homology Medicines Inc 20200320 0 14.19 14.87 13.34 13.72 341876 13.72 down down correct
FIZZ.US National Beverage Corp 20200320 0 41.97 44.44 40.27 40.8 1029930 18.0479 down down correct
FKWL.US Franklin Wireless Corp 20200320 0 3.83 3.84 3.8 3.84 3954 3.84 up down incorrect
FLDM.US Fluidigm Corporation 20200320 0 1.44 1.47 1.17 1.24 1267987 1.24 down down correct
FLEX.US Flex Ltd 20200320 0 7.71 7.92 6.42 6.66 10667090 6.66 down down correct
FLGT.US Fulgent Genetics Inc 20200320 0 9.67 9.99 8.64 8.88 384763 8.88 down down correct
FLIC.US The First of Long Island Corporation 20200320 0 14.34 16.23 13 13.52 205384 12.7137 down down correct
FLL.US Full House Resorts Inc 20200320 0 0.75 1.02 0.75 0.7661 390036 0.7661 up down incorrect
FLMN.US Falcon Minerals Corporation 20200320 0 2.35 2.48 2.2 2.23 280043 1.9165 down down correct
FLMNW.US Falcon Minerals Corporation WT EXP 072122 20200320 0 0.13 0.13 0.125 0.125 400 0.125 down down correct
FLNT.US Fluent Inc 20200320 0 1.31 1.39 1.17 1.2 702620 1.2 down down correct
FLUX.US Flux Power Holdings Inc 20200320 0 7 7.4 5.55 5.55 1380 5.55 down down correct
FLWS.US 1 20200320 0 13.34 13.98 12.53 12.53 912999 12.53 down down correct
FLXN.US Flexion Therapeutics Inc 20200320 0 6.36 6.45 5.79 6 1538694 6 down down correct
FLXS.US Flexsteel Industries Inc 20200320 0 10.98 11.59 10.31 11.59 45501 11.272 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20200320 0 26.28 26.28 22 22 45670 20.7487 down down correct
FMBH.US First Mid Bancshares Inc 20200320 0 21.17 23.23 20.1 20.42 78224 19.4433 down down correct
FMBI.US First Midwest Bancorp Inc 20200320 0 13.76 14.41 12.94 13.04 1796332 12.1258 down down correct
FMNB.US Farmers National Banc Corp 20200320 0 12.27 12.3213 11.5 11.57 207029 10.9545 down down correct
FNCB.US FNCB Bancorp Inc 20200320 0 6.76 6.76 5.75 5.76 47632 5.4221 down up incorrect
FNHC.US FedNat Holding Company 20200320 0 10.91 11.19 10.65 10.8 113744 10.4709 down down correct
FNKO.US Funko Inc 20200320 0 4.2 4.38 3.83 4.05 2192543 4.05 down down correct
FNLC.US The First Bancorp Inc 20200320 0 23.2 23.2 19 19.61 31975 17.9863 down down correct
FNWB.US First Northwest Bancorp 20200320 0 10.15 10.98 10.15 10.86 57715 10.565 up up correct
FNWD.US Finward Bancorp Common Stock 20200320 0 33.75 33.75 33.51 33.75 600 31.7924
FOCS.US Focus Financial Partners Inc 20200320 0 16.56 18.5699 16.45 17.13 511297 17.13 up up correct
FOLD.US Amicus Therapeutics Inc 20200320 0 8.44 9.21 8.4 8.57 4385064 8.57 up up correct
FONR.US FONAR Corporation 20200320 0 11.51 12.58 11.51 12.2 42224 12.2 up down incorrect
FORD.US Forward Industries Inc 20200320 0 1 1 0.9101 0.9892 67147 0.9892 down down correct
FORM.US FormFactor Inc 20200320 0 17.89 18.66 16.5 16.66 1153260 16.66 down down correct
FORR.US Forrester Research Inc 20200320 0 27.17 29.81 22.45 22.81 155813 22.81 down down correct
FOSL.US Fossil Group Inc 20200320 0 3.79 4.37 3.65 4.18 7990069 4.18 up up correct
FOX.US Fox Corporation 20200320 0 22.3 22.77 19.92 20.05 3236809 19.6316 down down correct
FOXA.US Fox Corporation 20200320 0 23.17 23.6 20.85 20.99 8498759 20.5696 down down correct
FOXF.US Fox Factory Holding Corp 20200320 0 56.55 58.965 47.85 48.41 488678 48.41 down down correct
FPAY.US FlexShopper Inc 20200320 0 1.22 1.3199 1.1 1.17 156672 1.17 down up incorrect
FRAF.US Franklin Financial Services Corporation 20200320 0 23.27 23.4 21.38 23.27 12401 21.5785
FRBA.US First Bank 20200320 0 7.36 7.36 6.01 6.42 82715 6.2709 down down correct
FRBK.US Republic First Bancorp Inc 20200320 0 2.21 2.3 2.12 2.15 452189 2.15 down down correct
FREE.US Whole Earth Brands Inc 20200320 0 9.76 9.892 9.5 9.5 31966 9.5 down down correct
FREQ.US Frequency Therapeutics Inc 20200320 0 18.96 20.48 18.55 19.85 109463 19.85 up down incorrect
FRG.US Franchise Group Inc 20200320 0 7.22 8.5 5.75 6.47 187800 5.884 down up incorrect
FRGI.US Fiesta Restaurant Group Inc 20200320 0 3.47 5.13 3.47 5.13 511911 5.13 up up correct
FRHC.US Freedom Holding Corp 20200320 0 12.59 12.71 12.46 12.58 86247 12.58 down down correct
FRME.US First Merchants Corporation 20200320 0 28.67 29.585 24.56 24.88 671343 23.5854 down up incorrect
FROPX.US FROPX 20200320 0 16.31 16.31 16.31 16.31 0 13.5272
FRPH.US FRP Holdings Inc 20200320 0 34.73 37.0833 34.09 35.06 39252 35.06 up up correct
FRPT.US Freshpet Inc 20200320 0 50.89 56.59 50.31 52.3 905492 52.3 up up correct
FRST.US Primis Financial Corp 20200320 0 9.22 9.42 8.5 8.57 125148 8.0745 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20200320 0 0.5367 0.5367 0.487 0.5101 9988 0.5101 down down correct
FRTA.US Forterra Inc 20200320 0 3.91 4.86 3.91 4.25 894220 4.25 up up correct
FSBW.US FS Bancorp Inc 20200320 0 33.67 35.52 27.5 29.5 54423 14.3144 down down correct
FSEA.US First Seacoast Bancorp 20200320 0 7 7.0209 6.419 6.419 3646 6.419 down down correct
FSFG.US First Savings Financial Group Inc 20200320 0 32.07 33.25 31.64 32.06 8895 10.4084 down down correct
FSLR.US First Solar Inc 20200320 0 34.39 35.82 32.42 33.69 2789577 33.69 down down correct
FSTR.US L.B. Foster Company 20200320 0 10.79 12.03 9.91 11.41 65875 11.41 up up correct
FSTX.US F 20200320 0 0.9046 0.98 0.895 0.9448 48965 3.7792 up up correct
FSV.US FirstService Corporation 20200320 0 72.69 74.89 67.185 67.33 142514 66.6878 down down correct
FTDR.US Frontdoor Inc 20200320 0 34.94 41.15 33.19 33.76 1066583 33.76 down down correct
FTEK.US Fuel Tech Inc 20200320 0 0.4195 0.54 0.4 0.4201 34795 0.4201 up down incorrect
FTFT.US Future FinTech Group Inc 20200320 0 0.8 0.8999 0.78 0.82 205104 0.82 up down incorrect
FTNT.US Fortinet Inc 20200320 0 87.68 93.915 84.62 84.91 4041914 84.91 down down correct
FULC.US Fulcrum Therapeutics Inc 20200320 0 11.08 13.405 10.81 11.03 1054411 11.03 down down correct
FULT.US Fulton Financial Corporation 20200320 0 13.03 13.26 11.55 11.78 2918773 10.8549 down down correct
FUNC.US First United Corporation 20200320 0 12.45 12.89 12.41 12.77 22121 11.9754 up up correct
FUND.US Sprott Focus Trust Inc 20200320 0 4.38 4.99 4.33 4.33 58350 3.7043 down down correct
FUSB.US First US Bancshares Inc 20200320 0 7.25 7.44 7.01 7.44 2480 7.2694 up up correct
FUTU.US Futu Holdings Limited 20200320 0 9.01 9.2 8.51 8.67 245300 8.67 down down correct
FUV.US Arcimoto Inc 20200320 0 1.15 1.2452 1.15 1.23 88061 1.23 up up correct
FVCB.US FVCBankcorp Inc 20200320 0 11.81 12.985 11.81 12.11 68480 12.11 up up correct
FVE.US Five Star Senior Living Inc 20200320 0 2.66 2.75 2.3982 2.43 159750 2.43 down down correct
FWBI.US First Wave BioPharma Inc 20200320 0 0.63 0.6499 0.6001 0.633 169145 0.633 up up correct
FWONA.US Formula One Group 20200320 0 21.01 23.445 20.64 20.85 421922 20.85 down up incorrect
FWONK.US Formula One Group 20200320 0 24.65 25.825 22.58 23 3026810 23 down down correct
FWRD.US Forward Air Corporation 20200320 0 40.65 44.37 39.99 43.19 437006 42.3825 up up correct
FXNC.US First National Corporation 20200320 0 15.14 15.14 15.14 15.14 102 14.4525
GABC.US German American Bancorp Inc 20200320 0 27.71 28.36 25.01 25.24 195438 24.2243 down down correct
GAIA.US Gaia Inc 20200320 0 6.67 6.82 6.15 6.44 223714 6.44 down up incorrect
GAIN.US Gladstone Investment Corporation 20200320 0 7.97 8.34 7.62 7.72 413667 6.7144 down up incorrect
GALT.US Galectin Therapeutics Inc 20200320 0 1.67 1.8895 1.617 1.76 339952 1.76 up up correct
GAME.US Engine Media Holdings Inc. Common Stock 20200320 0 0.385 0.469 0.3256 0.425 73743 6.375 up up correct
GASS.US StealthGas Inc 20200320 0 1.95 2.04 1.7475 1.86 121732 1.86 down down correct
GBCI.US Glacier Bancorp Inc 20200320 0 30.97 31.54 28.53 28.91 1001935 27.2694 down down correct
GBDC.US Golub Capital BDC Inc 20200320 0 11.257 11.9346 10.6666 10.8021 2061562 9.17 down up incorrect
GBLI.US Global Indemnity Group LLC 20200320 0 25.1 26.49 24.21 24.23 40560 22.4011 down down correct
GBLIL.US Global Indemnity Limited SUB NT 47 20200320 0 19 20.2501 16.11 18 16376 15.7358 down down correct
GBT.US Global Blood Therapeutics Inc 20200320 0 46.15 48.11 44.06 45.06 1575168 45.06 down down correct
GCBC.US Greene County Bancorp Inc 20200320 0 23.44 26 23.02 26 10263 25.155 up up correct
GCMG.US GCM Grosvenor Inc 20200320 0 10.15 10.19 10.09 10.1 287100 9.8183 down up incorrect
GCREX.US Griffin Institutional Access Real Estate 20200320 0 24.26 24.26 24.26 24.26 0 22.1289
GDEN.US Golden Entertainment Inc 20200320 0 4.61 5.32 3.75 3.78 1506482 3.78 down down correct
GDS.US GDS Holdings Limited 20200320 0 50.93 54 49.6367 51.46 2626067 51.46 up up correct
GDYN.US Grid Dynamics Holdings Inc 20200320 0 6.22 6.24 5.35 5.7 234346 5.7 down up incorrect
GECC.US Great Elm Capital Corporation 20200320 0 3.65 3.65 2.81 3 148426 2.4858 down down correct
GECCM.US GECCM 20200320 0 13.3845 16.59 13.3845 14.38 2145 13.8023 up up correct
GECCN.US Great Elm Capital 20200320 0 13.13 13.13 13.1 13.1 500 11.5977 down down correct
GEG.US Great Elm Group Inc 20200320 0 1.94 3.25 1.53 1.66 778547 1.66 down up incorrect
GENC.US Gencor Industries Inc 20200320 0 10.1 10.24 9.45 9.52 53909 9.52 down down correct
GENE.US Genetic Technologies Limited 20200320 0 1.62 1.7699 1.62 1.69 43856 1.69 up up correct
GEOS.US Geospace Technologies Corporation 20200320 0 5.62 6.37 4.75 4.86 105045 4.86 down down correct
GERN.US Geron Corporation 20200320 0 1 1.17 0.99 1.1 3125323 1.1 up down incorrect
GEVO.US Gevo Inc 20200320 0 0.8925 1.09 0.8 0.8697 344362 0.8697 down up incorrect
GFED.US Guaranty Federal Bancshares Inc 20200320 0 15.702 16.5 15.702 16.4 6989 15.4229 up down incorrect
GFN.US General Finance Corporation 20200320 0 6.17 6.17 5.05 5.05 90058 5.05 down down correct
GGAL.US Grupo Financiero Galicia S.A 20200320 0 6.33 7.44 6.1 6.81 1928366 6.6844 up down incorrect
GH.US Guardant Health Inc 20200320 0 69.59 73 62 64.05 1193428 64.05 down down correct
GHSI.US Guardion Health Sciences Inc 20200320 0 2.52 3.06 2.346 2.85 3367017 2.85 up down incorrect
GIFI.US Gulf Island Fabrication Inc 20200320 0 3.1 3.52 2.88 3.52 70787 3.52 up up correct
GIGM.US GigaMedia Limited 20200320 0 2.32 2.35 2.2 2.2 31581 2.2 down down correct
GIII.US G 20200320 0 8.18 9.03 5.635 6.06 3824412 6.06 down down correct
GILD.US Gilead Sciences Inc 20200320 0 79.5 81.6 72.17 73.26 35110160 68.1454 down down correct
GILT.US Gilat Satellite Networks Ltd 20200320 0 5.28 5.69 5.15 5.47 568111 4.7209 up up correct
GIREX.US Griffin Institutional Access Real Estate 20200320 0 25.1 25.1 25.1 25.1 0 22.8948
GLAD.US Gladstone Capital Corporation 20200320 0 5.94 6.25 5.54 5.63 466465 4.8443 down down correct
GLADL.US GLADL 20200320 0 16.25 18.7 16.25 17 5300 15.4446 up up correct
GLBFX.US GL Beyond Income Fund 20200320 0 1.1 1.1 1.1 1.1 0 0.9608
GLBS.US Globus Maritime Limited 20200320 0 0.47 0.55 0.45 0.45 592654 45 down down correct
GLBZ.US Glen Burnie Bancorp 20200320 0 9.46 9.5052 9 9 3279 8.4937 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20200320 0 7.99 8.24 7.65 8.06 1092383 8.06 up down incorrect
GLG.US TD Holdings Inc 20200320 0 1.7 1.86 1.66 1.81 108409 1.81 up down incorrect
GLMD.US Galmed Pharmaceuticals Ltd 20200320 0 3.49 3.72 3.26 3.58 294242 3.58 up down incorrect
GLNG.US Golar LNG Limited 20200320 0 7.45 7.6091 6.795 6.97 2229178 6.97 down down correct
GLPG.US Galapagos NV 20200320 0 153.15 156.91 147.55 147.55 239214 147.55 down down correct
GLPI.US Gaming and Leisure Properties Inc 20200320 0 19.8 22.14 19.13 19.13 3961051 17.578 down up incorrect
GLRE.US Greenlight Capital Re Ltd 20200320 0 6 6.01 5.35 5.52 442373 5.52 down up incorrect
GLREX.US Griffin Inst Access Real Estate Fund Cla 20200320 0 24.95 24.95 24.95 24.95 0 22.758
GLYC.US GlycoMimetics Inc 20200320 0 2.01 2.16 1.96 2.08 616299 2.08 up up correct
GMBL.US Esports Entertainment Group Inc 20200320 0 3.355 3.67 3.2 3.55 3872 3.55 up up correct
GMDA.US Gamida Cell Ltd 20200320 0 3.22 3.3189 2.95 3.14 21011 3.14 down down correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20200320 0 24.7 24.7 24.7 24.7 0 22.5302
GNCA.US Genocea Biosciences Inc 20200320 0 1.5 1.58 1.42 1.46 176405 1.46 down down correct
GNFT.US Genfit SA 20200320 0 14.42 17 12.55 13.63 25964 13.63 down down correct
GNLN.US Greenlane Holdings Inc 20200320 0 1.88 2.05 1.67 1.93 207077 1.93 up up correct
GNPX.US Genprex Inc 20200320 0 2.66 2.75 2.42 2.51 1431537 2.51 down down correct
GNSS.US Genasys Inc 20200320 0 2.48 2.6 2.3815 2.51 118795 2.51 up up correct
GNTX.US Gentex Corporation 20200320 0 22.23 23.1099 20.58 20.72 4144550 20.1431 down up incorrect
GNTY.US Guaranty Bancshares Inc 20200320 0 24.06 24.8 21.03 22 52905 18.9051 down down correct
GNUS.US Genius Brands International Inc 20200320 0 0.3328 0.35 0.269 0.3099 1781599 0.3099 down down correct
GO.US Grocery Outlet Holding Corp 20200320 0 30.23 31.56 29.49 30.82 1908837 30.82 up up correct
GOEV.US Canoo Inc 20200320 0 9.96 9.96 9.96 9.96 50100 9.96
GOEVW.US Canoo Holdings Ltd 20200320 0 0.45 0.45 0.4 0.4 8050 0.4 down down correct
GOGL.US Golden Ocean Group Limited 20200320 0 2.97 3.015 2.74 2.79 801546 2.38 down down correct
GOGO.US Gogo Inc 20200320 0 2.25 2.94 2.24 2.7 3999346 2.7 up up correct
GOOD.US Gladstone Commercial Corporation 20200320 0 10.81 10.9788 9.48 9.54 591743 8.3291 down down correct
GOODN.US Gladstone Commercial Corporation 20200320 0 18.8 20 18.79 18.872 7200 16.8172 up up correct
GOOG.US Alphabet Inc 20200320 0 1135.72 1143.99 1065.49 1072.32 3601750 1072.32 down down correct
GOOGL.US Alphabet Inc 20200320 0 1130.9 1138.478 1062.1 1068.21 4143897 1068.21 down up incorrect
GOSS.US Gossamer Bio Inc 20200320 0 9.05 9.9072 8.66 9.5 774629 9.5 up up correct
GOVX.US GeoVax Labs Inc 20200320 0 0.288 0.31 0.26 0.284 25562 5.68 down up incorrect
GPP.US Green Plains Partners LP 20200320 0 4.42 4.78 3.8 3.81 339139 3.4051 down up incorrect
GPRE.US Green Plains Inc 20200320 0 4.58 5.17 4.33 4.61 1597173 4.61 up up correct
GPRO.US GoPro Inc 20200320 0 2.7 2.8892 2.39 2.48 5698967 2.48 down up incorrect
GRBK.US Green Brick Partners Inc 20200320 0 6.53 6.76 6.11 6.2 351011 6.2 down down correct
GREE.US Greenidge Generation Holdings Inc 20200320 0 8.4348 9.3043 8.4348 8.6957 37444 8.6957 up up correct
GRFS.US Grifols S.A 20200320 0 18.12 18.57 17.38 18.13 1281223 17.4447 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20200320 0 25.4 25.4 25.4 25.4 0 23.1685
GRIL.US Muscle Maker Inc 20200320 0 2.49 2.6884 2 2.3 312976 2.3 down down correct
GRIN.US Grindrod Shipping Holdings Ltd 20200320 0 2.66 2.8527 2.605 2.85 5253 2.7095 up up correct
GRMN.US Garmin Ltd 20200320 0 70.85 70.85 65.71 66.03 1709033 63.677 down down correct
GRNQ.US Greenpro Capital Corp 20200320 0 0.4173 0.42 0.37 0.39 10313 0.39 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20200320 0 0.07 0.0999 0.0501 0.077 304863 2.464 up up correct
GROW.US U.S. Global Investors Inc 20200320 0 0.86 0.9345 0.86 0.9 98119 0.8822 up up correct
GRPN.US Groupon Inc 20200320 0 0.62 0.645 0.5327 0.5532 936139 11.064 down down correct
GRTS.US Gritstone bio Inc 20200320 0 6.34 6.55 5.58 5.67 266630 5.67 down down correct
GRTX.US Galera Therapeutics Inc 20200320 0 6.78 8.67 6.78 8.67 40227 8.67 up up correct
GRVY.US Gravity Co. Ltd 20200320 0 24.35 24.79 22.51 23.4 27868 23.4 down down correct
GRWG.US GrowGeneration Corp 20200320 0 3.09 3.4 2.96 3.01 503466 3.01 down down correct
GSBC.US Great Southern Bancorp Inc 20200320 0 36.09 37.702 33.68 33.92 103591 31.9722 down down correct
GSHD.US Goosehead Insurance Inc 20200320 0 46.31 47.53 43.02 45 268100 43.9147 down down correct
GSIT.US GSI Technology Inc 20200320 0 5.58 5.61 5.37 5.47 64964 5.47 down down correct
GSKY.US GreenSky Inc 20200320 0 4.06 4.35 3.71 3.81 1764948 3.81 down down correct
GSM.US Ferroglobe PLC 20200320 0 0.441 0.4925 0.3809 0.4 587658 0.4 down down correct
GSMG.US Glory Star New Media Group Holdings Limited 20200320 0 3.25 3.59 3.14 3.5 100096 3.5 up up correct
GSMGW.US Glory Star New Media Group Holdings Limited 20200320 0 0.03 0.0399 0.03 0.0399 70130 0.0399 up up correct
GT.US The Goodyear Tire & Rubber Company 20200320 0 5.46 6.08 5.3 5.69 9401726 5.69 up up correct
GTBP.US GT Biopharma Inc 20200320 0 0.18 0.18 0.13 0.1505 3543 2.5585 down down correct
GTEC.US Greenland Technologies Holding Corporation 20200320 0 1.3489 1.4 1.3489 1.3971 890 1.3971 up up correct
GTHX.US G1 Therapeutics Inc 20200320 0 10.75 11.275 9.91 10.65 547364 10.65 down down correct
GTIM.US Good Times Restaurants Inc 20200320 0 0.8 0.89 0.62 0.73 162762 0.73 down down correct
GTX.US Garrett Motion Inc 20200320 0 3.12 3.37 2.75 2.87 1754300 2.87 down down correct
GTYH.US GTY Technology Holdings Inc 20200320 0 4.86 4.99 4.22 4.59 194355 4.59 down down correct
GURE.US Gulf Resources Inc 20200320 0 3.02 3.18 2.95 3.08 45838 3.08 up up correct
GVP.US GSE Systems Inc 20200320 0 0.99 0.99 0.8744 0.9251 5916 0.9251 down down correct
GWGH.US GWG Holdings Inc 20200320 0 9.69 10.48 9.06 9.06 76919 9.06 down down correct
GWRS.US Global Water Resources Inc 20200320 0 10.13 10.225 9.46 10.14 73245 9.7855 up down incorrect
HA.US Hawaiian Holdings Inc 20200320 0 9.12 9.9613 8.51 8.65 2473486 8.65 down up incorrect
HAFC.US Hanmi Financial Corporation 20200320 0 9.19 9.65 8.73 9.18 408973 8.6718 down down correct
HAIN.US The Hain Celestial Group Inc 20200320 0 24.68 25.6 23.73 24.73 2446067 24.73 up up correct
HALL.US Hallmark Financial Services Inc 20200320 0 3.3 3.98 3.3 3.87 421101 3.87 up up correct
HALO.US Halozyme Therapeutics Inc 20200320 0 15.02 17.07 14.59 15.57 5010818 15.57 up up correct
HAPP.US Happiness Biotech Group Limited 20200320 0 3.57 3.57 2.98 3.02 130800 3.0012 down down correct
HARP.US Harpoon Therapeutics Inc 20200320 0 12 12.51 10.56 11.74 139222 11.74 down down correct
HAS.US Hasbro Inc 20200320 0 47.98 50.57 45.64 46.11 2739213 43.6491 down up incorrect
HAYN.US Haynes International Inc 20200320 0 18.69 19.13 17.68 17.91 146849 16.9488 down up incorrect
HBAN.US Huntington Bancshares Incorporated 20200320 0 7.8 8.065 7.25 7.62 20332369 7.0204 down down correct
HBCP.US Home Bancorp Inc 20200320 0 22.43 23.54 19.98 20.22 63719 19.1894 down down correct
HBIO.US Harvard Bioscience Inc 20200320 0 1.47 1.54 1.42 1.5 206865 1.5 up up correct
HBMD.US Howard Bancorp Inc 20200320 0 10.44 11.66 10.25 10.45 79863 10.45 up down incorrect
HBNC.US Horizon Bancorp Inc 20200320 0 8.98 9.19 7.89 7.97 344203 7.4584 down up incorrect
HBP.US Huttig Building Products Inc 20200320 0 0.7 0.7 0.62 0.6402 57485 0.6402 down down correct
HBT.US HBT Financial Inc 20200320 0 12.81 12.81 11.22 11.65 61000 10.8452 down down correct
HCAT.US Health Catalyst Inc 20200320 0 22.98 24.84 22.81 23.45 1845996 23.45 up up correct
HCCC.US Healthcare Capital Corp 20200320 0 0.161 0.161 0.161 0.161 0 0.161
HCCI.US Heritage 20200320 0 14.45 14.74 13.14 13.41 72197 13.41 down down correct
HCKT.US The Hackett Group Inc 20200320 0 10.69 11.1046 9.98 10.02 360594 9.5841 down down correct
HCM.US HUTCHMED (China) Limited 20200320 0 16.75 18.5 16.47 16.83 312583 16.83 up up correct
HCSG.US Healthcare Services Group Inc 20200320 0 22.77 23.58 21.21 21.58 1718410 20.3181 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20200320 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
HDSN.US Hudson Technologies Inc 20200320 0 0.62 0.65 0.58 0.58 469400 0.58 down down correct
HEAR.US Turtle Beach Corporation 20200320 0 5.05 5.275 4.535 4.55 396964 4.55 down down correct
HEES.US H&E Equipment Services Inc 20200320 0 11.2 11.89 10.04 11.05 742056 10.3114 down down correct
HELE.US Helen of Troy Limited 20200320 0 113.58 117.81 108.61 111.6 469504 111.6 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20200320 0 1.43 2.86 1.4 1.68 8267561 1.68 up up correct
HEXO.US HEXO Corp. Common Shares 20200320 0 0.64 0.7998 0.6076 0.6525 7632443 2.61 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20200320 0 22.2513 24.44 22.2513 24 1866 11.5144 up up correct
HFFG.US HF Foods Group Inc 20200320 0 11.16 15.39 10.64 12.32 1860652 12.32 up up correct
HFWA.US Heritage Financial Corporation 20200320 0 22.21 22.52 18.845 19.24 353993 18.0582 down down correct
HGBL.US Heritage Global Inc 20200320 0 0.74 0.74 0.5985 0.68 30886 0.68 down up incorrect
HGEN.US Humanigen Inc 20200320 0 0.71 2.04 0.45 1.15 27465 5.75 up up correct
HGSH.US China HGS Real Estate Inc 20200320 0 0.29 0.348 0.277 0.33 28368 0.66 up up correct
HHR.US HeadHunter Group PLC 20200320 0 13.67 15 13.45 14.63 72000 13.9221 up up correct
HIBB.US Hibbett Inc 20200320 0 10.96 11.37 9.54 9.85 990443 9.7613 down up incorrect
HIFS.US Hingham Institution for Savings 20200320 0 160.86 164.27 142 160 15528 157.0743 down down correct
HIHO.US Highway Holdings Limited 20200320 0 2.0505 2.0505 1.98 1.98 551 1.7494 down down correct
HIMX.US Himax Technologies Inc 20200320 0 2.1 2.52 2.065 2.52 3268549 2.4745 up down incorrect
HITI.US High Tide Inc. Common Shares 20200320 0 0.105 0.105 0.095 0.1 206055 0.1 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20200320 0 0.1303 0.165 0.1251 0.13 1178866 0.13 down down correct
HJLI.US Hancock Jaffe Laboratories Inc 20200320 0 0.3 0.35 0.2722 0.3185 150023 7.9625 up down incorrect
HLG.US Hailiang Education Group Inc 20200320 0 34.01 42.51 33.59 35.41 10835 35.41 up up correct
HLIT.US Harmonic Inc 20200320 0 5.37 5.98 4.92 4.94 1360562 4.94 down down correct
HLNE.US Hamilton Lane Incorporated 20200320 0 46.31 52.92 42.85 44.03 466484 42.7643 down down correct
HMHC.US Houghton Mifflin Harcourt Company 20200320 0 2.33 2.68 2.01 2.12 1345713 2.12 down down correct
HMNF.US HMN Financial Inc 20200320 0 17.07 18 16.96 17.08 4363 17.08 up down incorrect
HMST.US HomeStreet Inc 20200320 0 23.16 23.83 19.66 19.94 385860 19.1712 down up incorrect
HMTV.US Hemisphere Media Group Inc 20200320 0 8.79 9.02 8.46 8.68 120305 8.68 down down correct
HNNA.US Hennessy Advisors Inc 20200320 0 6.6 7.4 6.59 7.17 12649 6.4605 up up correct
HNRG.US Hallador Energy Company 20200320 0 0.959 0.995 0.905 0.91 182005 0.91 down down correct
HOFT.US Hooker Furniture Corporation 20200320 0 13.5 14 12.73 13.6 121939 13.0105 up down incorrect
HOLI.US Hollysys Automation Technologies Ltd 20200320 0 10.13 10.54 9.64 9.83 547982 9.6687 down up incorrect
HOLX.US Hologic Inc 20200320 0 32.01 32.85 30.12 31.05 4716889 31.05 down down correct
HON.US Honeywell International Inc 20200320 0 120.89 121.16 110.78 112.5 6801189 108.6803 down down correct
HONE.US HarborOne Bancorp Inc 20200320 0 7.74 7.81 7.15 7.17 478001 7.0239 down down correct
HOOK.US HOOKIPA Pharma Inc 20200320 0 7.52 8.2786 7.31 8.24 131148 8.24 up up correct
HOPE.US Hope Bancorp Inc 20200320 0 8.18 8.55 7.72 7.91 2198075 7.2175 down down correct
HOTH.US Hoth Therapeutics Inc 20200320 0 2.78 3.833 2.63 2.7 25031 2.7 down down correct
HPK.US HighPeak Energy Inc 20200320 0 10.21 10.34 10.065 10.3 1375800 10.1858 up up correct
HQI.US HireQuest Inc 20200320 0 5.73 5.73 5.73 5.73 900 5.586
HQY.US HealthEquity Inc 20200320 0 43.5 47.46 41.89 44.31 2077811 44.31 up up correct
HROW.US Harrow Health Inc 20200320 0 3.69 4.1 3.615 3.69 163253 3.69
HRTX.US Heron Therapeutics Inc 20200320 0 12.68 13.58 11.6 11.74 1669886 11.74 down down correct
HRZN.US Horizon Technology Finance Corporation 20200320 0 7 7.79 6.61 7.02 520252 6.0257 up down incorrect
HSDT.US Helius Medical Technologies Inc 20200320 0 0.3 0.32 0.2801 0.3175 675541 11.1125 up up correct
HSIC.US Henry Schein Inc 20200320 0 49.7 50.74 44.7886 45.01 2274958 45.01 down down correct
HSII.US Heidrick & Struggles International Inc 20200320 0 21.7 22.24 21.105 21.35 239801 20.6172 down down correct
HSKA.US Heska Corporation 20200320 0 56.2 61.69 55.77 59.78 86957 59.78 up down incorrect
HSON.US Hudson Global Inc 20200320 0 7.24 7.2751 7.1 7.1014 2598 7.1014 down down correct
HSQBX.US HSQBX 20200320 0 22 22 22 22 0 21.4074
HSQIX.US Henderson International Select Equity I 20200320 0 22.01 22.01 22.01 22.01 0 21.2176
HST.US Host Hotels & Resorts Inc 20200320 0 10.56 11.51 9.75 10.64 32067400 10.4513 up up correct
HSTM.US HealthStream Inc 20200320 0 21.75 23.67 20.4 20.76 471256 20.76 down down correct
HSTO.US Histogen Inc 20200320 0 0.27 0.29 0.27 0.2849 40700 2.849 up up correct
HTBI.US HomeTrust Bancshares Inc 20200320 0 14.12 14.67 11.94 12.48 358268 12.1545 down down correct
HTBK.US Heritage Commerce Corp 20200320 0 6.92 7.14 6.51 6.56 449029 5.9331 down down correct
HTBX.US Heat Biologics Inc 20200320 0 0.6326 0.64 0.58 0.605 878283 4.235 down down correct
HTGM.US HTG Molecular Diagnostics Inc 20200320 0 0.36 0.399 0.34 0.35 39275 5.25 down down correct
HTHT.US Huazhu Group Limited 20200320 0 28.57 29.97 28 28.8 3654785 28.8 up up correct
HTIA.US Healthcare Trust Inc 20200320 0 10.954 12 9.924 11.58 14100 10.15 up down incorrect
HTLD.US Heartland Express Inc 20200320 0 17.42 17.42 16.24 16.73 659606 16.1295 down down correct
HTLF.US Heartland Financial USA Inc 20200320 0 32.82 33.54 27.71 28.05 336178 26.9954 down down correct
HUBG.US Hub Group Inc 20200320 0 44.38 46.29 42.115 42.76 483531 42.76 down down correct
HUGE.US FSD Pharma Inc 20200320 0 2.58 2.77 2.58 2.67 6870 2.67 up up correct
HUIZ.US Huize Holding Limited 20200320 0 9.14 9.24 8.5 8.87 3899 8.87 down up incorrect
HURC.US Hurco Companies Inc 20200320 0 23.27 23.965 22.025 23.48 102263 22.7562 up up correct
HURN.US Huron Consulting Group Inc 20200320 0 38.63 42.81 38.008 39.96 307212 39.96 up up correct
HUSN.US Hudson Capital Inc 20200320 0 0.4334 0.5682 0.41 0.48 31812 2.4 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20200320 0 0.591 0.6566 0.5515 0.5515 23714 0.5515 down down correct
HVBC.US HV Bancorp Inc 20200320 0 10.425 10.8 10.425 10.724 2455 10.724 up up correct
HWBK.US Hawthorn Bancshares Inc 20200320 0 17.2707 18.1028 16.642 17.5666 28136 16.7953 up up correct
HWC.US Hancock Whitney Corporation 20200320 0 16.83 17.16 15.25 15.5 1611337 14.6245 down down correct
HWKN.US Hawkins Inc 20200320 0 33.47 34.74 31.9667 33.64 74097 16.3468 up up correct
HX.US Xiaobai Maimai Inc 20200320 0 0.2909 0.3698 0.2909 0.3588 32745 1.0764 up up correct
HYAC.US Haymaker Acquisition Corp. III 20200320 0 9.55 9.57 9.55 9.57 50110 9.57 up up correct
HYACU.US Haymaker Acquisition Corp. III 20200320 0 10.1 10.1 10.1 10.1 200 10.1
HYMC.US Hycroft Mining Holding Corporation 20200320 0 10.1 10.1 10 10 350610 10 down down correct
HYRE.US HyreCar Inc 20200320 0 1.9 1.99 1.68 1.84 261600 1.84 down down correct
HZNP.US Horizon Therapeutics Public Limited Company 20200320 0 26.49 27.21 24.665 25.01 2917910 25.01 down down correct
IART.US Integra LifeSciences Holdings Corporation 20200320 0 37.89 39.69 37.38 37.82 935250 37.82 down down correct
IBCP.US Independent Bank Corporation 20200320 0 11.9 12.51 11.23 11.43 235460 10.5619 down down correct
IBKR.US Interactive Brokers Group Inc 20200320 0 40.29 42.84 37.44 37.9 1040722 37.4557 down down correct
IBOC.US International Bancshares Corporation 20200320 0 18.45 20.01 16.33 16.84 1201422 15.7198 down up incorrect
IBTX.US Independent Bank Group Inc 20200320 0 27.24 27.95 23.88 24.41 1000581 23.4825 down down correct
ICAD.US iCAD Inc 20200320 0 7.58 8.1391 7.19 7.48 287565 7.48 down down correct
ICBK.US County Bancorp Inc 20200320 0 14.3 16.22 14.3 15.75 8099 15.3584 up up correct
ICCC.US ImmuCell Corporation 20200320 0 4.2183 5.2 4.2 5 21158 5 up up correct
ICFI.US ICF International Inc 20200320 0 58.96 62.89 56.38 57.76 229869 56.9469 down down correct
ICHR.US Ichor Holdings Ltd 20200320 0 17.5 18.79 15.49 15.83 661140 15.83 down down correct
ICLK.US iClick Interactive Asia Group Limited 20200320 0 4.4 4.4 4.12 4.24 427984 4.24 down down correct
ICLR.US ICON Public Limited Company 20200320 0 117.59 128.94 115 121.24 816191 121.24 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20200320 0 1.9 2.58 1.9 2.4 43372 2.1633 up up correct
ICPT.US Intercept Pharmaceuticals Inc 20200320 0 56.24 59.93 51.39 52.77 998118 52.77 down down correct
ICUI.US ICU Medical Inc 20200320 0 176.85 184.18 171.1306 172.9 327243 172.9 down up incorrect
IDCC.US InterDigital Inc 20200320 0 37.78 39.97 35.04 35.25 425114 33.8687 down down correct
IDEX.US Ideanomics Inc 20200320 0 0.4254 0.92 0.41 0.5605 8287325 0.5605 up up correct
IDN.US Intellicheck Inc 20200320 0 4.12 4.53 3.93 4.02 176371 4.02 down down correct
IDRA.US Idera Pharmaceuticals Inc 20200320 0 1.22 1.3 1.2 1.23 98469 1.23 up up correct
IDXX.US IDEXX Laboratories Inc 20200320 0 193.95 196.94 180.19 183.29 1539269 183.29 down down correct
IDYA.US IDEAYA Biosciences Inc 20200320 0 3.4 3.87 3.35 3.71 66000 3.71 up up correct
IEA.US Infrastructure and Energy Alternatives Inc 20200320 0 2.14 2.23 2 2.08 5628 2.08 down down correct
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20200320 0 0.03 0.0315 0.026 0.0315 5848 0.0315 up down incorrect
IEP.US Icahn Enterprises L.P 20200320 0 45 46.23 41.95 41.95 260192 32.4562 down down correct
IESC.US IES Holdings Inc 20200320 0 16.13 17.66 15.675 15.69 69803 15.69 down down correct
IFMK.US iFresh Inc 20200320 0 1.57 1.895 1.35 1.4 2709608 1.4 down down correct
IFRX.US InflaRx N.V 20200320 0 3.07 3.56 2.98 3.43 798623 3.43 up up correct
IGIC.US International General Insurance Holdings Ltd 20200320 0 8 8 6.73 6.73 13400 6.3862 down down correct
IGMS.US IGM Biosciences Inc 20200320 0 43.73 46.57 38.98 46.39 141365 46.39 up up correct
IHRT.US iHeartMedia Inc 20200320 0 7.05 8.49 6.9 8.27 1301952 8.27 up up correct
III.US Information Services Group Inc 20200320 0 2.32 2.34 2.17 2.27 188788 2.2404 down down correct
IIIV.US i3 Verticals Inc 20200320 0 14.87 15.89 13.09 14.48 302646 14.48 down down correct
IIN.US IntriCon Corporation 20200320 0 12.23 12.56 10.91 11.12 108923 11.12 down down correct
IIVI.US II 20200320 0 26.35 27.1 24.56 25.62 3325327 25.62 down down correct
IKNX.US IKONICS Corporation 20200320 0 3.47 3.97 3.45 3.45 4288 3.45 down down correct
ILMN.US Illumina Inc 20200320 0 232.24 252.95 229 242 3159461 242 up up correct
ILPT.US Industrial Logistics Properties Trust 20200320 0 15.2 15.42 13.91 14.22 754035 13.0007 down down correct
IMAB.US I 20200320 0 11.53 11.99 11.103 11.25 18024 11.25 down down correct
IMAC.US IMAC Holdings Inc 20200320 0 0.47 0.526 0.42 0.4568 57284 0.4568 down down correct
IMBI.US iMedia Brands Inc 20200320 0 2.01 2.37 1.9 1.91 21398 1.91 down up incorrect
IMGN.US ImmunoGen Inc 20200320 0 2.37 2.59 2.31 2.44 6273911 2.44 up up correct
IMKTA.US Ingles Markets Incorporated 20200320 0 40.82 41.1957 37.57 38.06 197290 37.1414 down down correct
IMMP.US Immutep Limited 20200320 0 1.85 1.89 1.73 1.84 93142 1.84 down down correct
IMMR.US Immersion Corporation 20200320 0 5.12 5.24 4.72 4.79 408459 4.79 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20200320 0 16.39 16.8 15.81 15.9 52221 14.4943 down down correct
IMRA.US IMARA Inc 20200320 0 16.5 17 15.75 16 32467 16 down down correct
IMRNW.US Immuron Ltd 20200320 0 0.4113 0.4113 0.4 0.4 1022 0.4 down down correct
IMTE.US Integrated Media Technology Limited 20200320 0 3.14 3.14 2.65 2.69 8297 2.69 down down correct
IMUX.US Immunic Inc 20200320 0 5.62 5.62 4.9 5.07 21387 5.07 down up incorrect
IMV.US IMV Inc 20200320 0 1.92 2.08 1.63 1.76 331522 1.76 down down correct
IMVT.US Immunovant Inc 20200320 0 9.29 9.99 9.045 9.28 103353 9.28 down up incorrect
IMXI.US International Money Express Inc 20200320 0 8.2 8.5318 7.6 8 370564 8 down down correct
INBK.US First Internet Bancorp 20200320 0 14.7 15.4442 12.89 13.2 86883 12.9489 down down correct
INBKZ.US INBKZ 20200320 0 17.8 17.8 16 16 4400 14.4146 down down correct
INCY.US Incyte Corporation 20200320 0 67.26 72.42 66.51 66.96 2726548 66.96 down down correct
INDB.US Independent Bank Corp 20200320 0 63.52 66.995 57.74 60.32 528594 57.1557 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20200320 0 9.35 9.36 9.35 9.35 42500 9.35
INDP.US Indaptus Therapeutics Inc 20200320 0 15.2 16 13.76 15.12 15868 15.12 down down correct
INDT.US INDUS Realty Trust Inc 20200320 0 35 35.65 28.99 34.77 19900 33.6664 down down correct
INFI.US Infinity Pharmaceuticals Inc 20200320 0 0.74 0.84 0.7 0.72 151916 0.72 down down correct
INFN.US Infinera Corporation 20200320 0 5.3 5.41 4.74 4.8 3554554 4.8 down up incorrect
INGN.US Inogen Inc 20200320 0 37.37 40.44 36.08 40 786891 40 up up correct
INMB.US INmune Bio Inc 20200320 0 2.67 2.8713 2.56 2.79 11806 2.79 up down incorrect
INMD.US InMode Ltd 20200320 0 18.65 19.5 16.6 17.26 2335256 8.63 down down correct
INO.US Inovio Pharmaceuticals Inc 20200320 0 7.05 7.68 6.5 7.22 24446869 7.22 up up correct
INOD.US Innodata Inc 20200320 0 0.8 0.81 0.8 0.8097 17200 0.8097 up up correct
INOV.US Inovalon Holdings Inc 20200320 0 14.95 15.34 13.39 13.91 873371 13.91 down down correct
INPX.US Inpixon 20200320 0 1.34 1.34 1.15 1.18 175184 1.18 down down correct
INSE.US Inspired Entertainment Inc 20200320 0 3.23 3.38 2.74 3.33 32349 3.33 up down incorrect
INSG.US Inseego Corp 20200320 0 5.76 5.97 5.13 5.17 3332173 5.17 down down correct
INSM.US Insmed Incorporated 20200320 0 15.53 16.18 14.08 14.31 1929249 14.31 down down correct
INTC.US Intel Corporation 20200320 0 46.51 49.42 45.47 45.83 52344045 43.8041 down down correct
INTG.US The InterGroup Corporation 20200320 0 28 28 27.36 27.36 1829 27.36 down down correct
INTU.US Intuit Inc 20200320 0 217.73 219.225 199.39 201.84 3858422 199.963 down down correct
INTZ.US Intrusion Inc 20200320 0 2.73 2.98 2.7 2.98 8902 2.98 up up correct
INVA.US Innoviva Inc 20200320 0 9 9.39 8.66 8.85 1188660 8.85 down down correct
INVE.US Identiv Inc 20200320 0 2.95 3.09 2.5 2.95 27034 2.95
INVO.US INVO Bioscience Inc 20200320 0 0.185 0.2497 0.185 0.24 950 7.68 up up correct
IONM.US Assure Holdings Corp. Common Stock 20200320 0 0.737 0.737 0.69 0.69 3700 0.69 down down correct
IONS.US Ionis Pharmaceuticals Inc 20200320 0 45.62 46.82 42.72 43.58 1387537 43.58 down down correct
IOSP.US Innospec Inc 20200320 0 65.4 68 60.74 61.37 225486 59.7662 down down correct
IOVA.US Iovance Biotherapeutics Inc 20200320 0 26.36 26.36 22.47 22.77 3276988 22.77 down down correct
IPA.US ImmunoPrecise Antibodies Ltd 20200320 0 0.4823 0.49 0.469 0.469 14751 0.469 down down correct
IPAR.US Inter Parfums Inc 20200320 0 47.82 48.33 34.84 35.29 222644 34.5988 down down correct
IPGP.US IPG Photonics Corporation 20200320 0 111.78 114.97 105 109.08 875581 109.08 down down correct
IPHA.US Innate Pharma S.A 20200320 0 4.32 4.69 3.94 3.94 49358 3.94 down up incorrect
IPLDP.US Interstate Power and Light Company 20200320 0 22.9 22.9 21.18 21.61 17500 19.8105 down up incorrect
IPWR.US Ideal Power Inc 20200320 0 1.6 1.61 1.57 1.58 2378 1.58 down down correct
IQ.US iQIYI Inc 20200320 0 17.89 18.25 17.24 17.54 5114213 17.54 down down correct
IRBT.US iRobot Corporation 20200320 0 38.59 42.55 36.99 38.67 2044493 38.67 up up correct
IRCP.US IRSA Propiedades Comerciales S.A 20200320 0 7 7.25 6.89 6.89 9960 5.0542 down down correct
IRDM.US Iridium Communications Inc 20200320 0 20.16 22.16 18.81 19.5 1690251 19.5 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20200320 0 73.8 73.8 71.2 73.8 2039 73.8
IRIX.US IRIDEX Corporation 20200320 0 1.58 1.58 1.44 1.55 14984 1.55 down down correct
IRMD.US IRadimed Corporation 20200320 0 17.72 17.99 15.3 16.08 65756 16.08 down down correct
IROQ.US IF Bancorp Inc 20200320 0 16 16.25 15.25 16.25 2061 15.853 up up correct
IRTC.US iRhythm Technologies Inc 20200320 0 71.25 77.79 67.66 73.07 831759 73.07 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20200320 0 9.58 9.9 9.27 9.38 1801372 9.38 down down correct
ISBC.US Investors Bancorp Inc 20200320 0 8.15 8.4 7.71 7.99 4401734 7.3488 down down correct
ISEE.US IVERIC bio Inc 20200320 0 3.04 3.23 2.91 3 579924 3 down up incorrect
ISIG.US Insignia Systems Inc 20200320 0 0.74 0.76 0.652 0.6542 482 4.5794 down down correct
ISRG.US Intuitive Surgical Inc 20200320 0 416.84 434.41 391.29 394.19 1421767 131.3967 down down correct
ISSC.US Innovative Solutions and Support Inc 20200320 0 2.52 2.89 2.52 2.75 21609 2.3648 up up correct
ISTR.US Investar Holding Corporation 20200320 0 12.01 12.2899 10.83 11.6 79155 11.2752 down down correct
ISUN.US iSun Inc 20200320 0 2 2 2 2 231 2
ITCI.US Intra 20200320 0 13.18 14.32 12.49 13.52 2196095 13.52 up down incorrect
ITI.US Iteris Inc 20200320 0 3 3.15 2.61 2.74 260037 2.74 down down correct
ITIC.US Investors Title Company 20200320 0 108.53 114.735 102.6 110.9 9432 92.4816 up down incorrect
ITMR.US Itamar Medical Ltd 20200320 0 8.48 8.63 8 8.45 155816 8.45 down down correct
ITRI.US Itron Inc 20200320 0 52.84 54.135 47.27 48.08 663555 48.08 down down correct
ITRM.US Iterum Therapeutics plc 20200320 0 1.68 2 1.68 1.8 27230 1.8 up up correct
ITRN.US Ituran Location and Control Ltd 20200320 0 12.93 14.67 12.5 14.66 106238 13.8918 up up correct
IVAC.US Intevac Inc 20200320 0 3.42 3.58 3.35 3.5 51094 3.5 up up correct
IZEA.US IZEA Worldwide Inc 20200320 0 0.1796 0.1796 0.15 0.16 92407 0.16 down down correct
JACK.US Jack in the Box Inc 20200320 0 24.47 28.7 23.17 23.57 2266836 22.9557 down down correct
JAGX.US Jaguar Health Inc 20200320 0 0.47 0.4931 0.425 0.4457 193567 1.3371 down down correct
JAKK.US JAKKS Pacific Inc 20200320 0 0.345 0.385 0.3 0.348 10010 3.48 up up correct
JAN.US JanOne Inc 20200320 0 2.3415 2.5799 2.3415 2.35 10374 2.35 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20200320 0 104.36 109.24 94.19 96.13 966183 96.13 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20200320 0 84 86.8644 80.2 80.63 1049536 79.5108 down down correct
JBLU.US JetBlue Airways Corporation 20200320 0 8.35 8.72 7.11 7.15 15599040 7.15 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20200320 0 73.94 76.12 70.705 75.04 108926 68.9289 up up correct
JCS.US Communications Systems Inc 20200320 0 4.55 4.7269 4.26 4.3 19825 2.5113 down down correct
JCTCF.US Jewett 20200320 0 5.28 5.28 5.03 5.03 868 5.03 down down correct
JD.US JD.com Inc 20200320 0 38.35 39.27 37.57 37.66 21050420 37.66 down down correct
JFIN.US Jiayin Group Inc 20200320 0 2.55 2.89 1.76 1.76 3913 1.76 down down correct
JFU.US 9F Inc 20200320 0 9.49 9.6 9.18 9.5 9353 9.5 up up correct
JG.US Aurora Mobile Limited 20200320 0 2.05 2.2 2.05 2.19 22213 2.19 up up correct
JJSF.US J & J Snack Foods Corp 20200320 0 124.6 128.82 121.53 123.8 269947 120.3516 down down correct
JKHY.US Jack Henry & Associates Inc 20200320 0 152.97 153.91 130.3 134.33 1370146 131.7223 down up incorrect
JMPNZ.US JMPNZ 20200320 0 15.22 16.18 13.68 16.18 5500 14.4686 up up correct
JNCE.US Jounce Therapeutics Inc 20200320 0 3.94 4.08 3.57 3.89 456379 3.89 down down correct
JOBS.US 51job Inc 20200320 0 64.71 64.71 59.7 60.52 222798 60.52 down down correct
JOUT.US Johnson Outdoors Inc 20200320 0 54.73 56.67 49.38 52.32 101286 51.5517 down down correct
JRJC.US China Finance Online Co. Limited 20200320 0 4.3108 4.37 4.04 4.09 10078 4.09 down down correct
JRSH.US Jerash Holdings (US) Inc 20200320 0 5.1 5.1 4.9 4.9057 2239 4.6162 down down correct
JRVR.US James River Group Holdings Ltd 20200320 0 29.58 31.16 27.31 28.91 405452 27.3521 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20200320 0 15.91 19.32 14.675 16.85 22792 15.3383 up up correct
JVA.US Coffee Holding Co. Inc 20200320 0 2.39 2.94 2.36 2.84 53055 2.84 up down incorrect
JYNT.US The Joint Corp 20200320 0 9.18 9.495 8.16 8.68 435589 8.68 down down correct
KALA.US Kala Pharmaceuticals Inc 20200320 0 7.34 7.49 6.69 7 2572602 7 down down correct
KALU.US Kaiser Aluminum Corporation 20200320 0 63.02 64.47 54.54 55.45 211321 52.8108 down down correct
KALV.US KalVista Pharmaceuticals Inc 20200320 0 6.49 7.145 5.63 6.85 203237 6.85 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20200320 0 0.5988 0.6 0.5604 0.5604 24543 0.5604 down down correct
KBAL.US Kimball International Inc 20200320 0 10.11 10.3823 8.71 8.8 218427 8.2547 down down correct
KBSF.US KBS Fashion Group Limited 20200320 0 1.44 1.49 1.2 1.3 16419 1.3 down down correct
KDMN.US Kadmon Holdings Inc 20200320 0 3.01 3.25 2.74 3.01 4119800 3.01
KDNY.US Chinook Therapeutics Inc 20200320 0 11.35 12.7 11.075 12.5 270702 12.5 up down incorrect
KDP.US Keurig Dr Pepper Inc 20200320 0 24.57 25.02 22.72 23.53 6202662 22.6774 down down correct
KE.US Kimball Electronics Inc 20200320 0 11.63 12.54 10.69 11.26 225703 11.26 down down correct
KELYA.US Kelly Services Inc 20200320 0 13 13.27 12.05 12.47 501113 12.4052 down down correct
KELYB.US Kelly Services Inc 20200320 0 12.1933 12.1933 12.1933 12.1933 218 12.1648
KEQU.US Kewaunee Scientific Corporation 20200320 0 7.29 9.1 7.29 7.91 12581 7.91 up up correct
KERN.US Akerna Corp 20200320 0 4.61 4.72 4.03 4.03 92501 4.03 down down correct
KERNW.US Akerna Corp 20200320 0 0.3 0.34 0.3 0.33 21072 0.33 up up correct
KFFB.US Kentucky First Federal Bancorp 20200320 0 5.37 5.37 5.35 5.35 512 4.8126 down down correct
KFRC.US Kforce Inc 20200320 0 25.2 25.51 23.35 24.5 326716 23.7119 down down correct
KHC.US The Kraft Heinz Company 20200320 0 22.45 23.24 21.78 22.28 12908278 20.6103 down up incorrect
KIDS.US OrthoPediatrics Corp 20200320 0 38.35 39.7 36.515 37.81 283906 37.81 down up incorrect
KINS.US Kingstone Companies Inc 20200320 0 6.05 6.3 5.15 5.72 93202 5.4654 down down correct
KIRK.US Kirkland's Inc 20200320 0 0.82 0.8987 0.63 0.69 2639164 0.69 down down correct
KLAC.US KLA Corporation 20200320 0 129.71 132.55 113.08 114.02 2632573 111.2549 down up incorrect
KLDO.US Kaleido Biosciences Inc 20200320 0 5.02 5.87 4.9 5.86 164487 5.86 up up correct
KLIC.US Kulicke and Soffa Industries Inc 20200320 0 20.72 21.215 18.65 18.72 755293 18.1367 down down correct
KLXE.US KLX Energy Services Holdings Inc 20200320 0 1.06 1.25 0.97 1 618168 5 down down correct
KMDA.US Kamada Ltd 20200320 0 5.55 5.79 5.3 5.36 137757 5.36 down up incorrect
KMPH.US KemPharm Inc 20200320 0 0.2079 0.22 0.1932 0.2115 57733 3.384 up down incorrect
KNDI.US Kandi Technologies Group Inc 20200320 0 2.3 2.44 2.26 2.36 230838 2.36 up down incorrect
KNSA.US Kiniksa Pharmaceuticals Ltd 20200320 0 12.78 13.3 12.02 13.1 318435 13.1 up up correct
KNSL.US Kinsale Capital Group Inc 20200320 0 98.94 101.19 84.78 86.37 334388 86.0838 down down correct
KOD.US Kodiak Sciences Inc 20200320 0 43.21 49.2499 41.32 45.02 1433487 45.02 up up correct
KOPN.US Kopin Corporation 20200320 0 0.28 0.28 0.25 0.2695 159937 0.2695 down down correct
KOR.US Corvus Gold Inc 20200320 0 1.04 1.07 0.9433 0.9979 17035 0.9979 down down correct
KOSS.US Koss Corporation 20200320 0 0.83 0.9197 0.83 0.8301 1462 0.8301 up up correct
KPLT.US Katapult Holdings Inc 20200320 0 9.35 9.35 9.3 9.33 1550100 9.33 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20200320 0 0.75 0.75 0.75 0.75 500 0.75
KPRX.US Kiora Pharmaceuticals Inc 20200320 0 3.93 3.94 3.51 3.59 29400 3.59 down down correct
KPTI.US Karyopharm Therapeutics Inc 20200320 0 19.22 19.55 17.7 17.91 2156282 17.91 down down correct
KRKR.US 36Kr Holdings Inc 20200320 0 4.22 4.22 4.2 4.2 7771 4.2 down down correct
KRMD.US Repro Med Systems Inc 20200320 0 5.63 6.94 5.5 6.48 440948 6.48 up up correct
KRNT.US Kornit Digital Ltd 20200320 0 25.1 25.1 22.17 24.12 690062 24.12 down down correct
KRNY.US Kearny Financial Corp 20200320 0 8.95 9.7 8.53 8.62 1093689 8.1271 down up incorrect
KRTX.US Karuna Therapeutics Inc 20200320 0 66.91 74.9 63.52 73.64 1232588 73.64 up down incorrect
KRUS.US Kura Sushi USA Inc 20200320 0 6.53 8.43 6.53 8.06 234221 8.06 up up correct
KRYS.US Krystal Biotech Inc 20200320 0 39.71 43.195 38.3198 38.83 147603 38.83 down down correct
KSPN.US Kaspien Holdings Inc 20200320 0 3.1 3.2031 2.8 3.13 35531 3.13 up up correct
KTCC.US Key Tronic Corporation 20200320 0 2.87 3.545 2.75 2.75 14895 2.75 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20200320 0 11.02 11.15 10.02 10.2 1873450 10.2 down down correct
KTRA.US Kintara Therapeutics Inc 20200320 0 0.4099 0.41 0.385 0.389 56516 0.389 down down correct
KURA.US Kura Oncology Inc 20200320 0 7.72 8.2599 7.52 7.7 420698 7.7 down down correct
KVHI.US KVH Industries Inc 20200320 0 8.72 9 8.51 8.75 83047 8.75 up down incorrect
KXIN.US Kaixin Auto Holdings 20200320 0 0.62 0.7701 0.62 0.75 46124 0.75 up up correct
KZIA.US Kazia Therapeutics Limited 20200320 0 3.25 3.5899 2.7672 2.92 11993 2.92 down up incorrect
KZR.US Kezar Life Sciences Inc 20200320 0 3.59 4.25 3.47 3.98 1853330 3.98 up up correct
LAKE.US Lakeland Industries Inc 20200320 0 17.74 17.8717 15.67 16.52 1481392 16.52 down down correct
LAMR.US Lamar Advertising Company (REIT) 20200320 0 45.87 47.66 39.02 39.94 1409008 37.7237 down down correct
LANC.US Lancaster Colony Corporation 20200320 0 164 164.2784 135.02 136.73 291019 132.6423 down down correct
LAND.US Gladstone Land Corporation 20200320 0 10.35 11.19 10.02 10.51 294585 9.9778 up up correct
LARAX.US LARAX 20200320 0 8.07 8.07 8.07 8.07 0 7.3568
LARK.US Landmark Bancorp Inc 20200320 0 16.4354 16.5342 16.4354 16.5261 3289 14.8565 up up correct
LASR.US nLIGHT Inc 20200320 0 11.96 12.3 9.985 10.04 623492 10.04 down down correct
LAUR.US Laureate Education Inc 20200320 0 10.68 11.47 8.9275 9 3700740 5.0609 down down correct
LAWS.US Lawson Products Inc 20200320 0 30.98 31.825 28.6 28.6 45294 28.6 down down correct
LAZR.US Luminar Technologies Inc 20200320 0 9.75 10.44 9.75 9.76 321177 9.76 up up correct
LAZY.US Lazydays Holdings Inc 20200320 0 2.57 2.57 2 2.12 26774 2.12 down down correct
LBAI.US Lakeland Bancorp Inc 20200320 0 10.54 10.74 9.41 9.75 373591 9.1212 down up incorrect
LBC.US Luther Burbank Corporation 20200320 0 8 8.27 7.22 7.53 180521 7.1887 down up incorrect
LBRDA.US Liberty Broadband Corporation 20200320 0 92.32 94 86.71 87.38 260182 87.38 down up incorrect
LBRDK.US Liberty Broadband Corporation 20200320 0 94.43 98.42 90.53 90.67 968976 90.67 down down correct
LBTYA.US Liberty Global plc 20200320 0 17.86 18.26 17.3 17.63 4047136 17.63 down down correct
LBTYK.US Liberty Global plc 20200320 0 16.31 17.18 16.23 16.53 4990269 16.53 up up correct
LCA.US Landcadia Holdings IV Inc 20200320 0 9.4 9.4 9.4 9.4 250000 9.4
LCNB.US LCNB Corp 20200320 0 14.61 15 11.92 12.14 73693 11.2167 down up incorrect
LCRDX.US LCRDX 20200320 0 8.07 8.07 8.07 8.07 0 7.1408
LCUT.US Lifetime Brands Inc 20200320 0 5.13 5.3041 4.46 5.01 51098 4.8886 down up incorrect
LE.US Lands' End Inc 20200320 0 7 7.86 6.59 6.63 556290 6.63 down down correct
LECO.US Lincoln Electric Holdings Inc 20200320 0 68.17 69.15 64.24 64.79 836662 62.5725 down up incorrect
LEDS.US SemiLEDs Corporation 20200320 0 1.34 1.6 1.28 1.45 60242 1.45 up down incorrect
LEE.US Lee Enterprises Incorporated 20200320 0 1.05 1.06 0.9997 0.9997 552155 9.997 down down correct
LEGH.US Legacy Housing Corporation 20200320 0 10.94 11 9.95 10.41 67799 10.41 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20200320 0 10.1 10.1 10.1 10.1 0 35.3993
LEVL.US Level One Bancorp Inc 20200320 0 18.87 18.875 13.445 16.72 25981 16.4231 down down correct
LEXX.US Lexaria Bioscience Corp 20200320 0 0.301 0.33 0.3 0.32 5665 9.6 up up correct
LFMD.US LifeMD Inc 20200320 0 1.2975 1.87 1.25 1.2505 528703 1.2505 down down correct
LFUS.US Littelfuse Inc 20200320 0 117.76 122.35 111.0827 113.09 192710 111.411 down down correct
LFVN.US LifeVantage Corporation 20200320 0 9.38 10 9.11 9.42 173977 9.42 up up correct
LGIH.US LGI Homes Inc 20200320 0 42.16 46.04 38.72 43.39 767202 43.39 up down incorrect
LGND.US Ligand Pharmaceuticals Incorporated 20200320 0 82.15 82.805 68.44 72.87 807184 72.87 down down correct
LGO.US Largo Resources Ltd 20200320 0 0.5144 0.53 0.4341 0.4609 470767 4.609 down up incorrect
LHCG.US LHC Group Inc 20200320 0 126.74 129.21 116.42 119.56 578456 119.56 down down correct
LIFE.US aTyr Pharma Inc 20200320 0 2.5 2.95 2.5 2.58 128893 2.58 up up correct
LILA.US Liberty Latin America Ltd 20200320 0 9.9 9.93 9.1 9.41 403059 8.869 down down correct
LILAK.US Liberty Latin America Ltd 20200320 0 9.58 9.72 8.98 9.23 1376187 8.6911 down up incorrect
LINC.US Lincoln Educational Services Corporation 20200320 0 2 2 1.9 1.9 2882 1.9 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20200320 0 3.91 4.09 3.31 3.31 687368 3.31 down up incorrect
LINK.US Interlink Electronics Inc 20200320 0 3.2 3.44 3.2 3.44 1173 3.44 up up correct
LIQT.US LiqTech International Inc 20200320 0 3.8 4 3.4 3.47 141109 3.47 down down correct
LITE.US Lumentum Holdings Inc 20200320 0 66.33 72.17 61.75 62.14 2512327 62.14 down down correct
LIVE.US Live Ventures Incorporated 20200320 0 4.26 4.99 4.2 4.2 18039 4.2 down down correct
LIVN.US LivaNova PLC 20200320 0 40 40.1 36 36.58 1017736 36.58 down down correct
LIVX.US LiveXLive Media Inc 20200320 0 1.3 1.39 1.24 1.33 298614 1.33 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20200320 0 0.85 0.85 0.75 0.75 2422 4.5 down down correct
LIZI.US Lizhi Inc 20200320 0 6.31 6.9 6 6.48 31723 6.48 up down incorrect
LJPC.US La Jolla Pharmaceutical Company 20200320 0 4.44 4.4673 3.9101 4.02 770502 4.02 down down correct
LKCO.US Luokung Technology Corp 20200320 0 0.4179 0.4201 0.372 0.3727 280693 0.3727 down down correct
LKFN.US Lakeland Financial Corporation 20200320 0 37.7 38.98 32.19 32.55 262855 31.1554 down down correct
LKQ.US LKQ Corporation 20200320 0 17.53 18.2 15.74 16.3 4992173 16.2292 down up incorrect
LLL.US JX Luxventure Ltd 20200320 0 1.44 1.49 1.2 1.3 16419 1.3 down down correct
LLNW.US Limelight Networks Inc 20200320 0 4.69 4.79 4.26 4.37 2553669 4.37 down up incorrect
LMAT.US LeMaitre Vascular Inc 20200320 0 23.69 24.39 21.22 21.39 238538 21.0087 down up incorrect
LMB.US Limbach Holdings Inc 20200320 0 3.8 3.9 3.473 3.61 337653 3.61 down down correct
LMFA.US LM Funding America Inc 20200320 0 0.5 1.12 0.4 0.568 765535 2.84 up up correct
LMNL.US Liminal BioSciences Inc 20200320 0 6 6.6499 5.45 6.4 4185 6.4 up up correct
LMNR.US Limoneira Company 20200320 0 13.16 14.53 12.77 13.9 173786 13.3688 up up correct
LMPX.US LMP Automotive Holdings Inc 20200320 0 4.76 5.52 3.33 3.33 242379 3.33 down down correct
LMRK.US Landmark Infrastructure Partners LP 20200320 0 8.99 9.77 7.37 7.58 245899 6.7377 down down correct
LMRKN.US Landmark Infrastructure Partners LP 20200320 0 17.95 19.1 17.67 19.1 4790 16.8938 up up correct
LMRKO.US Landmark Infrastructure Partners LP 20200320 0 17.92 18.8182 17.34 18.1069 20657 15.7291 up down incorrect
LMRKP.US Landmark Infrastructure Partners LP 20200320 0 19.1 21.01 19.1 19.73 10750 17.0474 up up correct
LMST.US Limestone Bancorp Inc 20200320 0 9.26 9.26 7.5 7.5 18490 7.5 down down correct
LNDC.US Landec Corporation 20200320 0 8.69 8.93 7.97 8.41 314187 8.41 down down correct
LNT.US Alliant Energy Corporation 20200320 0 45.06 45.14 40.21 40.7 3291083 38.6792 down down correct
LNTH.US Lantheus Holdings Inc 20200320 0 10.45 11.55 10.25 10.58 746995 10.58 up up correct
LOAN.US Manhattan Bridge Capital Inc 20200320 0 3.64 3.74 3.17 3.23 61878 2.7953 down down correct
LOB.US Live Oak Bancshares Inc 20200320 0 9.1 10.05 8.77 9.11 843160 9.0569 up up correct
LOCO.US El Pollo Loco Holdings Inc 20200320 0 8.41 8.74 7.47 7.88 797781 7.88 down down correct
LOGC.US LogicBio Therapeutics Inc 20200320 0 5.91 5.98 5.32 5.32 75487 5.32 down up incorrect
LOGI.US Logitech International S.A 20200320 0 42.71 44.74 41.41 41.86 1138410 40.9344 down down correct
LOOP.US Loop Industries Inc 20200320 0 7.24 7.24 6.535 6.88 37237 6.88 down down correct
LOPE.US Grand Canyon Education Inc 20200320 0 62.13 65.32 60.2 60.79 713518 60.79 down down correct
LORL.US Loral Space & Communications Inc 20200320 0 15.89 17.03 14.66 14.75 154750 10.7196 down down correct
LOTZ.US CarLotz Inc 20200320 0 9.55 9.725 9.52 9.61 239963 9.61 up up correct
LOTZW.US CarLotz Inc 20200320 0 0.51 0.51 0.5 0.5 10566 0.5 down down correct
LOVE.US The Lovesac Company 20200320 0 6.62 6.87 5.83 6.11 297363 6.11 down down correct
LPCN.US Lipocine Inc 20200320 0 0.46 0.47 0.36 0.382 1420790 0.382 down up incorrect
LPLA.US LPL Financial Holdings Inc 20200320 0 45.87 50.03 41.88 44.82 1938865 44.1103 down up incorrect
LPRO.US Open Lending Corporation 20200320 0 10.128 10.15 10.05 10.07 4182 10.07 down down correct
LPSN.US LivePerson Inc 20200320 0 17.44 18.17 16.31 16.49 1532014 16.49 down up incorrect
LPTH.US LightPath Technologies Inc 20200320 0 0.95 0.9838 0.88 0.9301 183480 0.9301 down down correct
LPTX.US Leap Therapeutics Inc 20200320 0 1.35 1.45 1.25 1.27 239291 1.27 down down correct
LQDA.US Liquidia Corporation 20200320 0 3.97 4.43 3.64 4.11 339436 4.11 up up correct
LQDT.US Liquidity Services Inc 20200320 0 4.13 4.18 3.86 3.95 190943 3.95 down down correct
LRCX.US Lam Research Corporation 20200320 0 200.01 224.14 187.11 187.89 3904532 183.1708 down up incorrect
LRFC.US Logan Ridge Finance Corp 20200320 0 20.7 21.9 18.36 18.54 41172 18.54 down down correct
LRMR.US Larimar Therapeutics Inc 20200320 0 0.662 0.77 0.6228 0.74 8566 8.88 up up correct
LSBK.US Lake Shore Bancorp Inc 20200320 0 10.8 11 10.8 11 4148 10.2959 up up correct
LSCC.US Lattice Semiconductor Corporation 20200320 0 15.34 16.99 14.73 14.86 3234167 14.86 down down correct
LSEA.US Landsea Homes Corporation 20200320 0 10.16 10.16 10.16 10.16 741 10.16
LSTR.US Landstar System Inc 20200320 0 91.2 97.52 89.81 92.73 853576 90.4607 up up correct
LSXMA.US The Liberty SiriusXM Group 20200320 0 29.1 29.24 24.61 25.33 2766568 25.33 down down correct
LSXMB.US The Liberty SiriusXM Group 20200320 0 24.9063 24.9063 24.9063 24.9063 81 24.49
LSXMK.US The Liberty SiriusXM Group 20200320 0 29.25 29.82 25.02 25.48 2350598 25.0647 down up incorrect
LTAFX.US Altst Strgs Fd A 20200320 0 4.32 4.32 4.32 4.32 0 4.013
LTBR.US Lightbridge Corporation 20200320 0 2.3702 2.3702 2.08 2.1958 11281 2.1958 down down correct
LTCFX.US Alternative Strategies Fund Class C 20200320 0 4.16 4.16 4.16 4.16 0 3.8545
LTIFX.US LTIFX 20200320 0 4.37 4.37 4.37 4.37 0 4.37
LTRPA.US Liberty TripAdvisor Holdings Inc 20200320 0 1.35 1.53 1.21 1.49 2544885 1.49 up up correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20200320 0 2.3 3.03 2.3 3.03 1375 3.03 up up correct
LTRX.US Lantronix Inc 20200320 0 1.79 1.8 1.58 1.61 59775 1.61 down down correct
LULU.US Lululemon Athletica Inc 20200320 0 163.51 182.53 162.6 165.01 5337995 165.01 up up correct
LUMO.US Lumos Pharma Inc 20200320 0 8.71 8.97 7.12 7.12 102082 7.12 down down correct
LUNA.US Luna Innovations Incorporated 20200320 0 5 5.34 4.76 4.8 410988 4.8 down down correct
LVO.US LiveOne Inc 20200320 0 1.3 1.39 1.24 1.33 298600 1.33 up up correct
LVOX.US LiveVox Holding Inc 20200320 0 9.6 9.6 9.6 9.6 155000 9.6
LWAY.US Lifeway Foods Inc 20200320 0 1.86 1.982 1.82 1.85 47480 1.85 down up incorrect
LWLG.US Lightwave Logic Inc. Common Stock 20200320 0 0.5 0.5195 0.488 0.505 67640 0.505 up up correct
LX.US LexinFintech Holdings Ltd 20200320 0 8.57 9.13 8.43 8.76 2021834 8.76 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20200320 0 2.07 2.165 1.75 2.01 1643245 2.01 down down correct
LYFT.US Lyft Inc 20200320 0 22.38 24.86 20.75 21.27 17599304 21.27 down down correct
LYL.US Dragon Victory International Limited 20200320 0 1.14 1.14 1.1 1.1 345 1.1 down up incorrect
LYTS.US LSI Industries Inc 20200320 0 2.83 3.29 2.78 2.79 203312 2.6662 down down correct
MACK.US Merrimack Pharmaceuticals Inc 20200320 0 1.98 2.06 1.49 1.63 104204 1.63 down down correct
MANH.US Manhattan Associates Inc 20200320 0 45.93 47.66 43.3302 47.18 1668638 47.18 up up correct
MANT.US ManTech International Corporation 20200320 0 63.44 65 57.18 57.84 360711 56.004 down down correct
MAPS.US WM Technology Inc 20200320 0 9.6 9.82 9.51 9.51 639200 9.51 down down correct
MAR.US Marriott International Inc 20200320 0 73.71 84 69.52 74.58 18154670 74.58 up up correct
MARA.US Marathon Digital Holdings Inc 20200320 0 0.4646 0.589 0.44 0.5163 115927 0.5163 up down incorrect
MARK.US Remark Holdings Inc 20200320 0 0.3296 0.3567 0.301 0.32 4129217 0.32 down down correct
MARPS.US Marine Petroleum Trust 20200320 0 1.2518 1.2518 1.2518 1.2518 444 1.1187
MASI.US Masimo Corporation 20200320 0 165 172.22 150.605 155.1 745670 155.1 down down correct
MAT.US Mattel Inc 20200320 0 8.54 8.76 7.19 7.42 10704710 7.42 down down correct
MATW.US Matthews International Corporation 20200320 0 22 23.35 20.2 20.42 426484 19.5396 down up incorrect
MBAY.US MediaBay Inc 20200320 0 0 0 0 0 0 0
MBCN.US Middlefield Banc Corp 20200320 0 13.4 14 13.4 13.82 13480 13.1158 up up correct
MBII.US Marrone Bio Innovations Inc 20200320 0 0.72 0.9587 0.7151 0.84 442726 0.84 up up correct
MBIN.US Merchants Bancorp 20200320 0 14.88 15.08 13.53 14.24 94266 13.9516 down down correct
MBINO.US Merchants Bancorp 20200320 0 17.81 18.25 16.6 16.6 43400 14.9849 down down correct
MBINP.US Merchants Bancorp 20200320 0 21.973 21.973 21.973 21.973 0 19.5923
MBIO.US Mustang Bio Inc 20200320 0 2.51 2.5216 2.3 2.36 308289 2.36 down down correct
MBNKP.US Medallion Bank 20200320 0 13.01 13.5 12 12 7200 10.2802 down up incorrect
MBOT.US Microbot Medical Inc 20200320 0 5.25 5.7487 5 5.68 217898 5.68 up up correct
MBRX.US Moleculin Biotech Inc 20200320 0 0.75 0.75 0.56 0.6 868380 3.6 down down correct
MBUU.US Malibu Boats Inc 20200320 0 26.11 27.38 23.63 24.1 439956 24.1 down up incorrect
MBWM.US Mercantile Bank Corporation 20200320 0 23.52 23.88 21 21.07 97188 19.5894 down down correct
MCBC.US Macatawa Bank Corporation 20200320 0 7.25 7.35 6.91 7.06 149250 6.5882 down up incorrect
MCBS.US MetroCity Bankshares Inc 20200320 0 11.91 12.74 10.95 11.92 89700 11.3662 up up correct
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20200320 0 11.13 11.13 11.13 11.13 0 10.0175
MCFT.US MasterCraft Boat Holdings Inc 20200320 0 7.76 7.9 6.745 6.77 323068 6.77 down down correct
MCHP.US Microchip Technology Incorporated 20200320 0 62.12 64.38 58.29 59.64 10194582 29.1798 down up incorrect
MCHX.US Marchex Inc 20200320 0 1.4 1.5 1.4 1.43 209675 1.43 up up correct
MCMJ.US Merida Merger Corp. I 20200320 0 9.52 9.52 9.3 9.4534 138731 9.4534 down down correct
MCMJW.US Merida Merger Corp. I 20200320 0 0.45 0.45 0.45 0.45 100 0.45
MCRB.US Seres Therapeutics Inc 20200320 0 3.31 3.35 3.06 3.1 275382 3.1 down down correct
MCRI.US Monarch Casino & Resort Inc 20200320 0 16.04 18.87 15.29 15.69 358364 15.69 down down correct
MDB.US MongoDB Inc 20200320 0 123.22 135.75 119.38 120.5 1905262 120.5 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20200320 0 74.1 74.47 68.34 69.85 345800 69.85 down down correct
MDGS.US Medigus Ltd 20200320 0 0.93 0.93 0.92 0.92 1041 0.92 down down correct
MDIA.US MediaCo Holding Inc 20200320 0 3.4 3.5 3.25 3.42 6734 3.42 up up correct
MDJH.US MDJM Ltd 20200320 0 2.8824 2.97 2.25 2.76 6104 2.76 down down correct
MDLZ.US Mondelez International Inc 20200320 0 46.06 46.21 42.85 43.32 16246050 41.6694 down down correct
MDNA.US Medicenna Therapeutics Corp 20200320 0 1.79 1.825 1.665 1.665 49477 1.665 down down correct
MDRR.US Medalist Diversified REIT Inc 20200320 0 1.68 1.8926 1.52 1.7117 33062 1.6574 up up correct
MDRRP.US Medalist Diversified REIT Inc 20200320 0 12.85 12.85 12.85 12.85 0 10.7481
MDRX.US Allscripts Healthcare Solutions Inc 20200320 0 5.81 6.2234 5.45 5.51 3295582 5.51 down down correct
MDVL.US Medavail Holdings Inc 20200320 0 0.9512 0.9512 0.79 0.8806 22606 10.5672 down down correct
MDWD.US MediWound Ltd 20200320 0 1.9 1.9 1.56 1.59 36862 1.59 down down correct
MDXG.US MiMedx Group Inc 20200320 0 3.6 3.91 3 3.35 651199 3.35 down up incorrect
MEDP.US Medpace Holdings Inc 20200320 0 65.9 74.29 65.76 69.14 835895 69.14 up down incorrect
MEDS.US TRxADE HEALTH Inc 20200320 0 4.677 7.67 4.5 6.25 547048 6.25 up up correct
MEIP.US MEI Pharma Inc 20200320 0 0.976 1.19 0.96 1.06 2754099 1.06 up up correct
MELI.US MercadoLibre Inc 20200320 0 472.88 525.53 451.5 452.88 822295 452.88 down down correct
MEOH.US Methanex Corporation 20200320 0 10.67 11.48 9.88 9.95 1359137 9.8249 down down correct
MERC.US Mercer International Inc 20200320 0 8.01 8.37 7.27 7.51 421668 7.0285 down down correct
MESA.US Mesa Air Group Inc 20200320 0 2.87 3.7 2.87 3.13 1417157 3.13 up up correct
MESO.US Mesoblast Limited 20200320 0 3.75 3.9396 3.41 3.57 484458 3.57 down up incorrect
METC.US Ramaco Resources Inc 20200320 0 2.85 2.85 2.22 2.55 165309 2.55 down down correct
METX.US Meten EdtechX Education Group Ltd 20200320 0 10.19 10.2148 10.19 10.21 637 10.21 up up correct
MFH.US Mercurity Fintech Holding Inc 20200320 0 0.65 0.6767 0.582 0.6399 32702 1.2798 down down correct
MFIN.US Medallion Financial Corp 20200320 0 2.67 3 2.67 2.85 190280 2.85 up up correct
MGEE.US MGE Energy Inc 20200320 0 76.02 77.66 60.91 62.37 297726 60.1201 down down correct
MGI.US MoneyGram International Inc 20200320 0 1.4 1.6 1.36 1.48 1485167 1.48 up up correct
MGIC.US Magic Software Enterprises Ltd 20200320 0 7.301 7.35 6.76 6.87 39122 6.581 down down correct
MGLN.US Magellan Health Inc 20200320 0 38.74 41.765 37.12 37.71 350623 37.71 down up incorrect
MGNI.US Magnite Inc 20200320 0 5.92 6.04 5 5.01 2068479 5.01 down down correct
MGNX.US MacroGenics Inc 20200320 0 4.75 5.16 4.56 4.86 905436 4.86 up up correct
MGPI.US MGP Ingredients Inc 20200320 0 23.4 25.1 22.63 24.34 408705 23.9415 up up correct
MGRC.US McGrath RentCorp 20200320 0 48.89 50.38 45.68 47.08 335106 45.0264 down down correct
MGTA.US Magenta Therapeutics Inc 20200320 0 6.72 7.6671 6.03 6.03 331747 6.03 down down correct
MGTX.US MeiraGTx Holdings plc 20200320 0 10.58 13.1 9.39 9.45 177881 9.45 down down correct
MHLD.US Maiden Holdings Ltd 20200320 0 0.65 0.75 0.3824 0.402 820248 0.402 down down correct
MICT.US MICT Inc 20200320 0 0.7839 0.8901 0.7 0.72 28980 0.72 down down correct
MIDD.US The Middleby Corporation 20200320 0 51.98 53.32 46.49 47.07 1980876 47.07 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20200320 0 0.14 0.14 0.14 0.14 10000 0.14
MIME.US Mimecast Limited 20200320 0 30 33.22 29.28 30.84 1373814 30.84 up up correct
MIND.US MIND Technology Inc 20200320 0 1.2 1.2 1.05 1.08 4675 1.08 down down correct
MINDP.US MIND Technology Inc 20200320 0 9.45 12.61 9.44 12.61 10578 10.5236 up up correct
MINM.US Minim Inc. Common Stock 20200320 0 1.24 1.31 0.7 1 135999 1 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20200320 0 11.15 12.38 10.86 11.34 308803 11.34 up up correct
MIST.US Milestone Pharmaceuticals Inc 20200320 0 13.28 16.98 11.25 12.02 203049 12.02 down down correct
MITK.US Mitek Systems Inc 20200320 0 6.2 6.599 6 6.06 536329 6.06 down down correct
MITO.US Stealth BioTherapeutics Corp 20200320 0 1.1 1.27 1.06 1.1437 113376 1.1437 up up correct
MKD.US Molecular Data Inc 20200320 0 1.9125 1.9125 1.66 1.66 3282 1.66 down down correct
MKSI.US MKS Instruments Inc 20200320 0 73.9 80.21 73.25 74.75 781227 74.0752 up up correct
MKTX.US MarketAxess Holdings Inc 20200320 0 310.61 326.1064 298.725 310.63 441833 307.8309 up up correct
MKTY.US Mechanical Technology Incorporated 20200320 0 0.67 0.67 0.55 0.67 8600 0.67
MLAB.US Mesa Laboratories Inc 20200320 0 216.42 224.005 194.58 197.35 38993 196.5242 down up incorrect
MLCO.US Melco Resorts & Entertainment Limited 20200320 0 12.96 14.325 12.96 13.46 4165852 13.46 up up correct
MLHR.US Herman Miller Inc 20200320 0 17.5 19.9 17.05 19.38 1754627 19.037 up up correct
MLKN.US MillerKnoll Inc 20200320 0 17.5 19.9 17.05 19.38 1754627 18.9519 up up correct
MLVF.US Malvern Bancorp Inc 20200320 0 15.27 15.35 14.66 15.3 27300 15.3 up up correct
MMAT.US Meta Materials Inc 20200320 0 0.72 0.94 0.72 0.82 130750 0.82 up up correct
MMLP.US Martin Midstream Partners L.P 20200320 0 1.05 1.44 1.05 1.15 368888 1.1036 up up correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20200320 0 0.945 1 0.89 0.9 95500 0.9 down down correct
MMSI.US Merit Medical Systems Inc 20200320 0 28.75 30.43 27.62 29.08 1256287 29.08 up up correct
MMYT.US MakeMyTrip Limited 20200320 0 11.38 12.99 11.04 12.26 719626 12.26 up up correct
MNDO.US MIND C.T.I. Ltd 20200320 0 2.02 2.0902 1.9 1.93 68049 1.5632 down down correct
MNDT.US Mandiant Inc. 20200320 0 9.7 10.85 9.61 9.81 7510240 9.81 up down incorrect
MNKD.US MannKind Corporation 20200320 0 1.06 1.11 0.9986 1.01 3150167 1.01 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20200320 0 0.2227 0.2365 0.2064 0.217 379384 0.217 down down correct
MNOV.US MediciNova Inc 20200320 0 3.4 3.46 2.94 2.98 272428 2.98 down down correct
MNPR.US Monopar Therapeutics Inc 20200320 0 7 7 6.25 7 5786 7
MNRO.US Monro Inc 20200320 0 47.62 49.57 41.625 42.01 572491 40.7979 down down correct
MNSB.US MainStreet Bancshares Inc 20200320 0 16.55 17.8 15.89 17.26 23201 17.26 up up correct
MNST.US Monster Beverage Corporation 20200320 0 55.05 55.83 50.06 52.1 5791764 52.1 down up incorrect
MNTS.US Momentus Inc 20200320 0 9.69 9.69 9.44 9.44 126201 9.44 down down correct
MNTSW.US Momentus Inc 20200320 0 0.95 0.95 0.95 0.95 200 0.95
MNTV.US Momentive Global Inc 20200320 0 10.95 11.5 10.43 11.02 2113034 11.02 up down incorrect
MNTX.US Manitex International Inc 20200320 0 3.65 4.08 2.92 3.17 73055 3.17 down down correct
MODV.US ModivCare Inc 20200320 0 55.47 56.7 51.78 52.22 137531 52.22 down down correct
MOFG.US MidWestOne Financial Group Inc 20200320 0 19.77 21.42 18 18.58 62545 17.4737 down down correct
MOGO.US Mogo Inc 20200320 0 0.975 0.975 0.79 0.7961 30532 0.7961 down down correct
MOHO.US ECMOHO Limited 20200320 0 8 9.5 8 8 24034 8
MOLN.US Molecular Partners AG American Depositary Shares 20200320 0 15.38 16.04 14.36 14.58 46071 14.58 down down correct
MOMO.US Momo Inc 20200320 0 22.11 22.56 20.775 21.88 5336631 20.2509 down down correct
MOR.US MorphoSys AG 20200320 0 20.78 22.1 20.78 20.81 253549 20.81 up up correct
MORF.US Morphic Holding Inc 20200320 0 14.11 15.25 12.99 13.42 934298 13.42 down down correct
MORN.US Morningstar Inc 20200320 0 110.53 115.87 105.38 107.02 113134 105.7994 down down correct
MOSY.US MoSys Inc 20200320 0 1.06 1.07 0.78 0.9219 60647 0.9219 down down correct
MOTS.US Motus GI Holdings Inc 20200320 0 0.6737 0.7267 0.57 0.6063 118384 0.6063 down down correct
MOXC.US Moxian Inc 20200320 0 1 1 0.9034 0.91 2902 0.91 down down correct
MPAA.US Motorcar Parts of America Inc 20200320 0 13.89 14.5 13.02 13.27 401223 13.27 down down correct
MPB.US Mid Penn Bancorp Inc 20200320 0 19 19.63 19 19.63 34776 18.5157 up up correct
MPWR.US Monolithic Power Systems Inc 20200320 0 151.6 156.88 135.215 135.22 636865 133.4545 down down correct
MRAM.US Everspin Technologies Inc 20200320 0 2.5 2.53 2.3 2.38 119811 2.38 down down correct
MRBK.US Meridian Corporation 20200320 0 12.29 13.52 12.29 12.68 1025 11.765 up up correct
MRCC.US Monroe Capital Corporation 20200320 0 7.15 7.15 6.08 6.15 306271 5.1017 down down correct
MRCY.US Mercury Systems Inc 20200320 0 69.48 74.11 60.01 60.3 697476 60.3 down down correct
MREO.US Mereo BioPharma Group plc 20200320 0 0.878 1.07 0.878 0.9 23316 0.9 up up correct
MRIN.US Marin Software Incorporated 20200320 0 0.998 1.04 0.9009 0.95 48724 0.95 down down correct
MRKR.US Marker Therapeutics Inc 20200320 0 1.9 1.95 1.6 1.64 331763 1.64 down down correct
MRLN.US Marlin Business Services Corp 20200320 0 6.64 7.66 6.53 6.75 63478 6.2259 up up correct
MRNA.US Moderna Inc 20200320 0 29.25 30.23 26.2 28.2 16522449 28.2 down up incorrect
MRNS.US Marinus Pharmaceuticals Inc 20200320 0 1.65 2.32 1.62 2.1 1323317 8.4 up down incorrect
MRSN.US Mersana Therapeutics Inc 20200320 0 4.85 5.13 4.12 4.41 554442 4.41 down down correct
MRTN.US Marten Transport Ltd 20200320 0 18.89 19.8 16.01 16.9 912793 10.4899 down down correct
MRTX.US Mirati Therapeutics Inc 20200320 0 72.86 75.855 70.16 71.71 1053268 71.71 down down correct
MRUS.US Merus N.V 20200320 0 12.09 13 11.52 12.01 30988 12.01 down down correct
MRVL.US Marvell Technology Inc 20200320 0 19.06 19.83 18.43 18.67 12976130 18.4801 down down correct
MSBI.US Midland States Bancorp Inc 20200320 0 16.14 16.45 15.34 15.39 271222 13.9617 down down correct
MSEX.US Middlesex Water Company 20200320 0 57.17 59.98 54.425 56.86 173728 55.5171 down down correct
MSFDX.US Mlt Strgy Grwt A 20200320 0 11.58 11.58 11.58 11.58 0 10.3704
MSFIX.US The Multi 20200320 0 11.79 11.79 11.79 11.79 0 10.5582
MSFT.US Microsoft Corporation 20200320 0 146 147.1 135.86 137.35 84866227 135.1486 down down correct
MSFYX.US The Multi 20200320 0 11.28 11.28 11.28 11.28 0 10.1019
MSTR.US MicroStrategy Incorporated 20200320 0 105.75 109.09 99.34 100.74 104592 100.74 down down correct
MTBC.US CareCloud Inc 20200320 0 4.42 5 4.42 4.56 135109 4.56 up up correct
MTBCP.US CareCloud Inc 20200320 0 18.17 21.9814 18 20.29 38414 16.9822 up up correct
MTC.US Mmtec Inc 20200320 0 0.85 0.87 0.752 0.76 8646 0.76 down down correct
MTEM.US Molecular Templates Inc 20200320 0 12.84 13.95 12.22 13.03 705411 13.03 up up correct
MTEX.US Mannatech Incorporated 20200320 0 6.875 7.1831 6.875 7.01 6288 6.0711 up up correct
MTLS.US Materialise NV 20200320 0 14.5 15.77 14.48 15.6 111135 15.6 up up correct
MTP.US Midatech Pharma plc 20200320 0 1.51 1.7799 1.42 1.45 29512 1.45 down down correct
MTRX.US Matrix Service Company 20200320 0 8.75 9.04 7.76 8.46 361473 8.46 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20200320 0 17.43 18.34 15.89 16.13 674551 16.13 down down correct
MU.US Micron Technology Inc 20200320 0 37.77 38.59 35.84 36.11 37667447 36.0596 down down correct
MUDS.US Mudrick Capital Acquisition Corporation II 20200320 0 10.1 10.1 10 10 350610 10 down up incorrect
MUDSU.US Mudrick Capital Acquisition Corporation II 20200320 0 10.5 10.5 10.45 10.45 612 10.45 down down correct
MUDSW.US Mudrick Capital Acquisition Corporation II 20200320 0 0.3942 0.3942 0.37 0.37 258600 0.37 down down correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20200320 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20200320 0 1.99 2.17 1.85 1.99 43800 1.99
MVBF.US MVB Financial Corp 20200320 0 12.59 14.48 10.05 11.55 134870 11.2131 down down correct
MVIS.US MicroVision Inc 20200320 0 0.175 0.2096 0.1749 0.1847 913556 0.1847 up up correct
MVST.US Microvast Holdings Inc 20200320 0 9.5 9.8 9.5 9.65 1029800 9.65 up up correct
MYFW.US First Western Financial Inc 20200320 0 13 13 13 13 262 13
MYGN.US Myriad Genetics Inc 20200320 0 12.38 13.64 11.93 12.61 1734129 12.61 up up correct
MYMD.US MyMD Pharmaceuticals Inc 20200320 0 1.97 2.05 1.8301 2.05 18657 4.1 up up correct
MYRG.US MYR Group Inc 20200320 0 19.44 20.56 18.04 19.59 165555 19.59 up up correct
MYSZ.US My Size Inc 20200320 0 1.49 1.5366 1.03 1.15 141753 1.15 down down correct
NAII.US Natural Alternatives International Inc 20200320 0 5.44 5.7 4.75 5.632 32467 5.632 up down incorrect
NAKD.US Naked Brand Group Limited 20200320 0 0.5 0.5 0.4 0.4316 8397 6.474 down down correct
NAOV.US NanoVibronix Inc 20200320 0 2.5 2.5 2.39 2.5 843 2.5
NATH.US Nathan's Famous Inc 20200320 0 45.51 49.76 45.51 47.47 26947 45.6243 up up correct
NATI.US National Instruments Corporation 20200320 0 26.43 28.37 25.32 27.02 1422927 25.7594 up down incorrect
NATR.US Nature's Sunshine Products Inc 20200320 0 7.15 7.38 5.5 7.38 35440 6.9893 up up correct
NAVI.US Navient Corporation 20200320 0 6.51 6.9 5.87 6 7680403 5.4814 down down correct
NBEV.US NewAge Inc 20200320 0 1.16 1.24 1.1 1.13 1688082 1.13 down down correct
NBIX.US Neurocrine Biosciences Inc 20200320 0 79.09 84.9 76.915 80.64 1123149 80.64 up down incorrect
NBN.US Northeast Bank 20200320 0 10.9 11.425 9.64 11.16 68904 11.127 up down incorrect
NBRV.US Nabriva Therapeutics plc 20200320 0 0.61 0.61 0.53 0.58 90283 5.8 down down correct
NBSE.US NeuBase Therapeutics Inc 20200320 0 5.11 5.1399 4.6259 4.77 123482 4.77 down down correct
NBTB.US NBT Bancorp Inc 20200320 0 33.49 33.81 31.02 31.21 502465 29.5291 down up incorrect
NCBS.US Nicolet Bankshares Inc 20200320 0 60.86 60.91 54.65 56.65 100248 56.65 down down correct
NCMI.US National CineMedia Inc 20200320 0 3.29 3.33 2.55 2.7 1710421 2.3822 down down correct
NCNA.US NuCana plc 20200320 0 5.14 5.2 4.81 4.89 137904 4.89 down down correct
NCSM.US NCS Multistage Holdings Inc 20200320 0 0.93 0.989 0.8101 0.82 64351 16.4 down down correct
NCTY.US The9 Limited 20200320 0 0.43 0.4352 0.38 0.4041 45236 4.041 down up incorrect
NDAQ.US Nasdaq Inc 20200320 0 89.82 89.82 79.67 80.5 2161498 78.6128 down down correct
NDLS.US Noodles & Company 20200320 0 3.91 4.3 3.6 3.84 899016 3.84 down up incorrect
NDRA.US ENDRA Life Sciences Inc 20200320 0 0.8383 0.92 0.8383 0.8757 70422 0.8757 up up correct
NDSN.US Nordson Corporation 20200320 0 112.63 116.1872 105.54 107.24 580060 105.693 down up incorrect
NECB.US NorthEast Community Bancorp Inc. Common Stock 20200320 0 8.57 8.57 8.06 8.06 952 5.8832 down down correct
NEGG.US Newegg Commerce Inc 20200320 0 3.52 3.52 3.04 3.04 115175 3.04 down down correct
NEO.US NeoGenomics Inc 20200320 0 27.13 28.22 25.2 25.47 1594184 25.47 down up incorrect
NEOG.US Neogen Corporation 20200320 0 56.8 60.36 54.37 56.71 396346 28.355 down down correct
NEON.US Neonode Inc 20200320 0 1.51 1.55 1.46 1.49 9356 1.49 down down correct
NEPH.US Nephros Inc 20200320 0 6.83 6.83 6.34 6.7 8982 6.7 down down correct
NEPT.US Neptune Wellness Solutions Inc 20200320 0 1.15 1.31 1.15 1.19 1261850 1.19 up up correct
NERV.US Minerva Neurosciences Inc 20200320 0 4.95 5.33 4.86 4.9 469950 4.9 down down correct
NESR.US National Energy Services Reunited Corp 20200320 0 5.81 6.41 5.36 5.91 395492 5.91 up up correct
NESRW.US NESRW 20200320 0 0.22 0.49 0.22 0.49 2719 0.49 up up correct
NETE.US Net Element Inc 20200320 0 1.99 2.17 1.8518 1.9903 43810 1.9903 up up correct
NEWT.US Newtek Business Services Corp 20200320 0 10.37 13.31 10.27 10.64 574065 8.7957 up down incorrect
NEXT.US NextDecade Corporation 20200320 0 1.98 2.03 1.6311 1.85 97242 1.85 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20200320 0 12.14 12.45 10.12 10.12 385396 9.4956 down down correct
NFE.US New Fortress Energy Inc 20200320 0 9.58 9.668 8.32 8.71 175465 8.5586 down down correct
NFLX.US Netflix Inc 20200320 0 342.31 350.49 332 332.83 10853850 332.83 down down correct
NGM.US NGM Biopharmaceuticals Inc 20200320 0 11.7 12.23 11.01 11.66 530088 11.66 down down correct
NH.US NantHealth Inc 20200320 0 1.19 1.37 1.18 1.28 138854 1.28 up up correct
NHTC.US Natural Health Trends Corp 20200320 0 2.81 3.21 2.8 2.8 59764 2.2868 down down correct
NICE.US NICE Ltd 20200320 0 126.72 134.51 124.01 128.77 384135 128.77 up up correct
NICHX.US NICHX 20200320 0 26.98 26.98 26.98 26.98 0 24.6435
NICK.US Nicholas Financial Inc 20200320 0 6.66 6.66 5.41 6 5763 6 down down correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20200320 0 6 6.35 5.9415 6.13 86526 6.13 up up correct
NIU.US Niu Technologies 20200320 0 6.81 6.98 6.5 6.57 235946 6.57 down up incorrect
NK.US NantKwest Inc 20200320 0 3.05 3.05 2.76 2.87 401203 2.87 down down correct
NKLA.US Nikola Corporation 20200320 0 10.74 11.22 10.6101 10.65 802657 10.65 down down correct
NKSH.US National Bankshares Inc 20200320 0 39.42 40 30.58 30.58 46395 28.1282 down up incorrect
NKTR.US Nektar Therapeutics 20200320 0 17.42 17.67 15.82 16.27 2144086 16.27 down down correct
NLOK.US NortonLifeLock Inc 20200320 0 16.7 17.09 15.99 16.96 11947820 16.3229 up down incorrect
NLTX.US Neoleukin Therapeutics Inc 20200320 0 7.31 8.29 7.1 8.03 391909 8.03 up up correct
NMFC.US New Mountain Finance Corporation 20200320 0 6.24 7.05 5.95 6.15 2215147 5.1594 down down correct
NMIH.US NMI Holdings Inc 20200320 0 13.25 13.882 11.1 11.29 1564531 11.29 down up incorrect
NMRD.US Nemaura Medical Inc 20200320 0 6.8694 6.8694 5.5 6.2 16536 6.2 down down correct
NMRK.US Newmark Group Inc 20200320 0 4.21 4.9129 3.82 3.87 3561145 3.8341 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20200320 0 2 2.12 1.53 2 5700 2
NMTR.US 9 Meters Biopharma Inc 20200320 0 0.44 0.485 0.44 0.47 128943 0.47 up up correct
NNBR.US NN Inc 20200320 0 2.4 2.54 2.04 2.04 412824 2.04 down down correct
NNDM.US Nano Dimension Ltd 20200320 0 0.71 0.77 0.602 0.7462 22059 0.7462 up up correct
NODK.US NI Holdings Inc 20200320 0 11.04 11.3626 10.15 10.33 179579 10.33 down down correct
NOTV.US Inotiv Inc 20200320 0 3.69 3.8899 3.18 3.19 21327 3.19 down down correct
NOVN.US Novan Inc 20200320 0 0.53 0.769 0.45 0.55 7403959 5.5 up up correct
NOVT.US Novanta Inc 20200320 0 74.57 77.64 66.44 69.38 242495 69.38 down up incorrect
NRBO.US NeuroBo Pharmaceuticals Inc 20200320 0 9.39 9.43 8.49 8.91 6005 8.91 down down correct
NRC.US National Research Corporation 20200320 0 41.66 45.81 34 39.39 61453 38.887 down down correct
NRIM.US Northrim BanCorp Inc 20200320 0 22.62 26.505 21 21.22 69341 19.8075 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20200320 0 13.56 13.56 13.56 13.56 0 11.6502
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20200320 0 13.67 13.67 13.67 13.67 0 11.9185
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20200320 0 13.69 13.69 13.69 13.69 0 11.7308
NRXP.US NRx Pharmaceuticals Inc 20200320 0 10.45 10.45 10.45 10.45 0 10.45
NRXPW.US NRx Pharmaceuticals Inc 20200320 0 0.061 0.061 0.0508 0.0508 3609 0.0508 down down correct
NSEC.US The National Security Group Inc 20200320 0 13.35 14.9 13.35 14.9 2285 14.3699 up up correct
NSIT.US Insight Enterprises Inc 20200320 0 38.2 40.33 35.72 36.09 1229931 36.09 down down correct
NSPR.US InspireMD Inc 20200320 0 8.55 9 7.65 8.4 2500 8.4 down down correct
NSSC.US Napco Security Technologies Inc 20200320 0 18.49 19.3 17.07 17.51 176301 17.51 down up incorrect
NSTG.US NanoString Technologies Inc 20200320 0 19.39 20.205 17.39 17.86 994991 17.86 down down correct
NSYS.US Nortech Systems Incorporated 20200320 0 3.15 3.5 2.688 2.688 27370 2.688 down down correct
NTAP.US NetApp Inc 20200320 0 38.96 39.88 36.23 36.24 3433300 34.1472 down down correct
NTCT.US NetScout Systems Inc 20200320 0 22.76 24.47 20.35 20.82 1025901 20.82 down down correct
NTES.US NetEase Inc 20200320 0 300.99 313.42 282.94 285.06 6520435 56.1237 down down correct
NTGR.US NETGEAR Inc 20200320 0 17.8 18.79 16.97 18.24 634212 18.24 up down incorrect
NTIC.US Northern Technologies International Corporation 20200320 0 7.14 7.19 5.8732 7 19049 6.8839 down down correct
NTLA.US Intellia Therapeutics Inc 20200320 0 12.63 12.7265 11.54 12.07 876486 12.07 down down correct
NTNX.US Nutanix Inc 20200320 0 14.58 16.31 14.0801 14.6 6026783 14.6 up up correct
NTRA.US Natera Inc 20200320 0 24.65 25.69 23.505 25.1 1364215 25.1 up up correct
NTRB.US Nutriband Inc. Common Stock 20200320 0 11.5 11.5 11.5 11.5 0 11.5
NTRS.US Northern Trust Corporation 20200320 0 67.56 69.38 64 64.56 2422868 61.467 down down correct
NTRSO.US Northern Trust Corporation 20200320 0 19.3 22.54 19.29 19.796 95600 18.3358 up up correct
NTUS.US Natus Medical Incorporated 20200320 0 19.29 22.21 18.9782 19.52 654654 19.52 up up correct
NTWK.US NetSol Technologies Inc 20200320 0 2.36 2.5376 2.24 2.405 43473 2.405 up up correct
NUAN.US Nuance Communications Inc 20200320 0 16.23 16.57 14.53 14.6 4253584 14.6 down down correct
NURO.US NeuroMetrix Inc 20200320 0 1.15 1.1953 0.97 1.1 23606 1.1 down down correct
NUVA.US NuVasive Inc 20200320 0 40.61 41.79 37.81 39.36 2227565 39.36 down down correct
NUWE.US Nuwellis Inc 20200320 0 9.8101 10.2001 9.0301 9.5971 114996 9.5971 down down correct
NVAX.US Novavax Inc 20200320 0 11.8 11.9 9.56 10.35 5726017 10.35 down down correct
NVCN.US Neovasc Inc 20200320 0 1.84 1.84 1.68 1.73 62952 1.73 down down correct
NVCR.US NovoCure Limited 20200320 0 64.41 67.89 59 59.61 1353628 59.61 down down correct
NVDA.US NVIDIA Corporation 20200320 0 219 230.32 205.13 205.75 20115854 51.3386 down down correct
NVEC.US NVE Corporation 20200320 0 47.99 51.7 45.25 45.26 37290 40.3611 down down correct
NVEE.US NV5 Global Inc 20200320 0 33.87 34.99 29.03 29.14 248644 29.14 down down correct
NVFY.US Nova LifeStyle Inc 20200320 0 0.989 0.989 0.85 0.8999 9148 0.8999 down up incorrect
NVIV.US InVivo Therapeutics Holdings Corp 20200320 0 1.39 1.45 1.25 1.27 63139 1.27 down up incorrect
NVMI.US Nova Measuring Instruments Ltd 20200320 0 28.42 31.39 28.13 28.54 92306 28.54 up up correct
NVNO.US enVVeno Medical Corp 20200320 0 7.5 8.75 6.8 7.975 6000 7.975 up up correct
NVNOW.US enVVeno Medical Corporation 20200320 0 0.1 0.1 0.1 0.1 1000 0.1
NVOS.US Novo Integrated Sciences Inc 20200320 0 0.03 0.03 0.03 0.03 265 3
NWBI.US Northwest Bancshares Inc 20200320 0 11.38 11.57 10.6 10.71 1290998 9.5613 down down correct
NWE.US NorthWestern Corporation 20200320 0 57.47 57.771 47.34 48.25 914229 44.8009 down down correct
NWFL.US Norwood Financial Corp 20200320 0 28.78 29.51 23.31 29.51 24949 27.5444 up down incorrect
NWL.US Newell Brands Inc 20200320 0 12.39 12.43 11.385 11.42 6597662 10.5606 down down correct
NWLI.US National Western Life Group Inc 20200320 0 147.76 147.76 129.5 130 27680 129.5313 down down correct
NWPX.US Northwest Pipe Company 20200320 0 22.7 23.93 18.9 22.12 144532 22.12 down down correct
NWS.US News Corporation 20200320 0 9.27 9.3 8.545 8.71 2137875 8.5775 down down correct
NWSA.US News Corporation 20200320 0 9.36 9.71 8.92 9.02 5681258 8.886 down down correct
NXGN.US NextGen Healthcare Inc 20200320 0 7.96 8.37 6.51 7.12 793672 7.12 down down correct
NXPI.US NXP Semiconductors N.V 20200320 0 78.84 83.99 72.7 73.58 5722140 72.1217 down down correct
NXST.US Nexstar Media Group Inc 20200320 0 62.53 64.0334 48.03 50.05 1786394 48.0526 down down correct
NXTC.US NextCure Inc 20200320 0 34.37 35.02 31.48 32.51 192553 32.51 down down correct
NXTD.US Nxt 20200320 0 0.31 0.34 0.29 0.29 511006 2.9 down up incorrect
NXTP.US Nextplay Technologies Inc 20200320 0 1 1.09 0.875 1.09 4200 1.09 up down incorrect
NYMT.US New York Mortgage Trust Inc 20200320 0 2.17 2.49 2.05 2.17 34412627 1.8355
NYMTM.US New York Mortgage Trust Inc 20200320 0 16.12 18.4 13.04 13.04 164335 11.1762 down down correct
NYMTN.US New York Mortgage Trust Inc 20200320 0 13.97 15.65 12.39 12.82 150734 10.9845 down down correct
NYMTP.US New York Mortgage Trust Inc 20200320 0 15.52 20.3 13.2501 14.5 35426 12.4768 down down correct
NYMX.US Nymox Pharmaceutical Corporation 20200320 0 1.9 1.92 1.78 1.81 177811 1.81 down down correct
OBCI.US Ocean Bio 20200320 0 4.14 4.4399 3.8 3.94 183530 3.8552 down down correct
OBLG.US Oblong Inc 20200320 0 1.48 1.5 1.25 1.31 56260 1.31 down down correct
OBNK.US Origin Bancorp Inc 20200320 0 22.05 22.05 18.77 19.15 92097 18.6762 down down correct
OBSV.US ObsEva SA 20200320 0 2.13 2.19 1.99 2.04 331425 2.04 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20200320 0 27.75 27.75 27.75 27.75 500 26.4334
OCC.US Optical Cable Corporation 20200320 0 2.31 2.335 2.14 2.335 45348 2.335 up up correct
OCCI.US OFS Credit Company Inc 20200320 0 7.76 9.17 6.7745 7.35 87211 5.285 down up incorrect
OCCIP.US OFS Credit Company Inc 20200320 0 18.05 19.85 18.05 19.85 466 17.5184 up up correct
OCFC.US OceanFirst Financial Corp 20200320 0 13.91 14.0435 12.75 13.36 526646 12.5179 down down correct
OCGN.US Ocugen Inc 20200320 0 0.32 0.335 0.3 0.306 1362321 0.306 down up incorrect
OCSL.US Oaktree Specialty Lending Corporation 20200320 0 2.86 3.31 2.46 2.51 5271389 2.1775 down down correct
OCUL.US Ocular Therapeutix Inc 20200320 0 4.78 5.13 4.15 4.17 1280663 4.17 down down correct
OCUP.US Ocuphire Pharma Inc 20200320 0 1.3 2.057 1.28 1.47 15309 5.88 up up correct
OCX.US OncoCyte Corporation 20200320 0 1.95 2.06 1.81 1.97 218668 1.97 up up correct
ODFL.US Old Dominion Freight Line Inc 20200320 0 163.52 177.85 162.94 168.68 1728501 111.8625 up up correct
ODP.US The ODP Corporation 20200320 0 1.79 1.89 1.62 1.76 1312680 17.6 down down correct
ODT.US Odonate Therapeutics Inc 20200320 0 25.57 25.78 20.02 20.86 293790 20.86 down up incorrect
OEG.US Orbital Energy Group Inc 20200320 0 0.67 0.6799 0.58 0.58 43376 0.58 down down correct
OESX.US Orion Energy Systems Inc 20200320 0 3.05 3.37 3 3.27 554986 3.27 up up correct
OFED.US Oconee Federal Financial Corp 20200320 0 16.5 17.394 16.5 16.76 4091 16.258 up up correct
OFIX.US Orthofix Medical Inc 20200320 0 24.53 25.37 22.81 23.32 366968 23.32 down down correct
OFLX.US Omega Flex Inc 20200320 0 64.39 67 54.785 58.65 13659 57.6025 down down correct
OFS.US OFS Capital Corporation 20200320 0 5.24 6.45 5.24 5.51 174054 4.304 up up correct
OFSSI.US OFSSI 20200320 0 15.5 18.27 15.5 16.84 4700 15.0275 up up correct
OGI.US OrganiGram Holdings Inc 20200320 0 1.58 1.68 1.54 1.57 3514522 1.57 down down correct
OIIM.US O2Micro International Limited 20200320 0 1.01 1.08 0.99 1.065 74788 1.065 up down incorrect
OKTA.US Okta Inc 20200320 0 115.45 124.8 114.8 115.45 2660470 115.45
OLED.US Universal Display Corporation 20200320 0 123.47 128.41 113.5001 113.93 643204 113.178 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20200320 0 36.08 40.5 35.2684 38.78 4482704 38.78 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20200320 0 25.02 26.33 24.16 24.42 219127 23.4948 down down correct
OMCL.US Omnicell Inc 20200320 0 60.5 62.2 54.24 55.41 576457 55.41 down down correct
OMER.US Omeros Corporation 20200320 0 12.39 12.64 10.735 11.47 1482368 11.47 down down correct
OMEX.US Odyssey Marine Exploration Inc 20200320 0 3.32 3.32 3 3 16457 3 down down correct
OMP.US Oasis Midstream Partners LP 20200320 0 3.32 4.57 3.32 4.57 627852 3.5698 up up correct
OMQS.US OMNIQ Corp. Common Stock 20200320 0 4.5 4.5 4.5 4.5 0 4.5
ON.US ON Semiconductor Corporation 20200320 0 10.89 11.96 10.51 10.82 15008570 10.82 down down correct
ONB.US Old National Bancorp 20200320 0 13.86 14.55 13.12 13.25 3186848 12.4842 down down correct
ONCS.US OncoSec Medical Incorporated 20200320 0 1.28 1.36 1.25 1.31 36865 1.31 up down incorrect
ONCT.US Oncternal Therapeutics Inc 20200320 0 2.67 2.99 2.67 2.72 5148 2.72 up up correct
ONCY.US Oncolytics Biotech Inc 20200320 0 1.13 1.385 1.1 1.18 914014 1.18 up up correct
ONEM.US 1Life Healthcare Inc 20200320 0 16.86 21.88 16.81 19.49 4063971 19.49 up up correct
ONEW.US OneWater Marine Inc 20200320 0 5.2 7.1 5.1 5.2 373100 4.9811
ONTX.US Onconova Therapeutics Inc 20200320 0 0.32 0.32 0.3 0.3049 305346 4.5735 down down correct
ONVO.US Organovo Holdings Inc 20200320 0 0.253 0.26 0.235 0.25 25121 5 down down correct
OPBK.US OP Bancorp 20200320 0 6.6 6.91 6.49 6.75 91910 6.3355 up up correct
OPCH.US Option Care Health Inc 20200320 0 7.01 7.54 6.7988 7.52 657392 7.52 up up correct
OPGN.US OpGen Inc 20200320 0 2.98 3.22 2.72 2.98 1998260 2.98
OPHC.US OptimumBank Holdings Inc 20200320 0 2.8227 2.88 2.8227 2.88 1680 2.88 up up correct
OPI.US Office Properties Income Trust 20200320 0 23.47 23.7 20.92 21.83 774423 19.2018 down down correct
OPK.US OPKO Health Inc 20200320 0 1.54 1.69 1.37 1.4 34093339 1.4 down down correct
OPNT.US Opiant Pharmaceuticals Inc 20200320 0 9.69 9.7 8.84 9.7 6698 9.7 up up correct
OPOF.US Old Point Financial Corporation 20200320 0 12.12 14 11.55 12.4 158664 11.8544 up up correct
OPRA.US Opera Limited 20200320 0 5.36 5.79 5 5.13 337620 5.13 down down correct
OPRT.US Oportun Financial Corporation 20200320 0 13.49 13.49 10.05 10.79 200041 10.79 down down correct
OPRX.US OptimizeRx Corporation 20200320 0 7.81 7.81 6.51 6.75 162128 6.75 down down correct
OPTN.US OptiNose Inc 20200320 0 4.24 4.375 3.53 3.67 401102 3.67 down down correct
ORGO.US Organogenesis Holdings Inc 20200320 0 3 3.25 2.92 3.03 96368 3.03 up up correct
ORGS.US Orgenesis Inc 20200320 0 3.23 3.28 2.99 2.99 15352 2.99 down down correct
ORLY.US O'Reilly Automotive Inc 20200320 0 290.73 291.5317 261 263.77 1104414 263.77 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20200320 0 2.95 3.26 2.91 3.02 164462 3.02 up up correct
ORRF.US Orrstown Financial Services Inc 20200320 0 12.8 14.34 12.8 12.9 55935 12.0361 up up correct
ORTX.US Orchard Therapeutics plc 20200320 0 7.02 7.203 6.07 6.26 473612 6.26 down up incorrect
OSBC.US Old Second Bancorp Inc 20200320 0 8.21 8.3 7.07 7.18 195801 7.0645 down down correct
OSIS.US OSI Systems Inc 20200320 0 62.29 64.4 49.955 54.26 213998 54.26 down down correct
OSMT.US Osmotica Pharmaceuticals plc 20200320 0 4.04 4.09 3.81 3.81 195106 3.81 down up incorrect
OSPN.US OneSpan Inc 20200320 0 13.49 14.78 13.07 14.23 405401 14.23 up up correct
OSS.US One Stop Systems Inc 20200320 0 1.07 1.2 1.05 1.05 41529 1.05 down down correct
OSTK.US Overstock.com Inc 20200320 0 4.1297 4.2068 3.6708 3.6708 1858510 3.6708 down down correct
OSUR.US OraSure Technologies Inc 20200320 0 7.49 8.6999 6.45 7.13 1714115 7.13 down down correct
OSW.US OneSpaWorld Holdings Limited 20200320 0 2.72 3.29 2.45 3.04 2457521 3.0006 up up correct
OTEL.US Otelco Inc 20200320 0 2.98 3.4772 2.925 3.11 24681 3.11 up up correct
OTEX.US Open Text Corporation 20200320 0 32.56 33.56 30.52 30.63 2015531 29.7261 down down correct
OTIC.US Otonomy Inc 20200320 0 1.74 1.94 1.7 1.71 174900 1.71 down down correct
OTLK.US Outlook Therapeutics Inc 20200320 0 0.54 0.58 0.53 0.553 262437 0.553 up down incorrect
OTLKW.US Oncobiologics Inc. Series A Warrant 20200320 0 0.0909 0.129 0.0909 0.129 3785 0.129 up up correct
OTRK.US Ontrak Inc 20200320 0 11.04 11.7 9.68 9.69 218472 9.69 down up incorrect
OTTR.US Otter Tail Corporation 20200320 0 43.21 43.5 35.51 36.14 298829 34.1173 down down correct
OVBC.US Ohio Valley Banc Corp 20200320 0 29.8 29.8 23 23.01 17146 21.5836 down up incorrect
OVID.US Ovid Therapeutics Inc 20200320 0 2.17 2.45 2.17 2.29 648579 2.29 up down incorrect
OVLY.US Oak Valley Bancorp 20200320 0 13.51 15.89 11.71 15.89 26005 15.4484 up down incorrect
OWSCX.US OWSCX 20200320 0 18.09 18.09 18.09 18.09 0 17.5824
OXBR.US Oxbridge Re Holdings Limited 20200320 0 0.96 0.96 0.74 0.74 29298 0.74 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20200320 0 0.0401 0.0412 0.0401 0.0412 1378 0.0412 up up correct
OXLC.US Oxford Lane Capital Corp 20200320 0 4.09 4.71 3.2215 3.35 2616811 2.4746 down down correct
OXLCM.US Oxford Lane Capital Corp 20200320 0 18 18.5 18 18.5 15539 16.3679 up up correct
OXLCP.US Oxford Lane Capital Corp 20200320 0 18.73 18.73 17.4 18.5 59000 16.2196 down down correct
OXSQ.US Oxford Square Capital Corp 20200320 0 2.18 2.5 2.17 2.32 710878 1.8271 up up correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20200320 0 15.16 18.4399 15.12 16.83 50296 15.0046 up up correct
OXSQZ.US Oxford Square Capital Corp. 20200320 0 14.75 14.75 14.75 14.75 2100 13.1587
OYST.US Oyster Point Pharma Inc 20200320 0 32.05 35.63 31.5 35.63 149615 35.63 up down incorrect
OZK.US Bank OZK 20200320 0 22 22.26 17.86 18 2221654 16.8083 down up incorrect
PAA.US Plains All American Pipeline L.P 20200320 0 5.2 6.1 4.76 5.67 24882730 4.8874 up up correct
PAAS.US Pan American Silver Corp 20200320 0 14.52 14.62 11.67 11.77 8340253 11.5656 down down correct
PACB.US Pacific Biosciences of California Inc 20200320 0 2.75 2.875 2.51 2.68 2671854 2.68 down down correct
PACW.US PacWest Bancorp 20200320 0 16.87 17.84 16.28 16.45 2592701 15.4834 down down correct
PAE.US PAE Incorporated 20200320 0 5.17 6.76 5.05 6.12 1761390 6.12 up up correct
PAEWW.US PAE Incorporated 20200320 0 1.3 1.49 1.11 1.47 19597 1.47 up down incorrect
PAGP.US Plains GP Holdings L.P 20200320 0 5.26 6.27 4.85 5.99 9769829 5.1948 up down incorrect
PAHC.US Phibro Animal Health Corporation 20200320 0 19 19.335 17.51 17.87 271788 17.2241 down up incorrect
PANL.US Pangaea Logistics Solutions Ltd 20200320 0 1.7 1.98 1.675 1.7 24790 1.648
PANW.US Palo Alto Networks Inc. Common Stock 20200320 0 142.27 152.97 141 143.53 1747466 143.53 up up correct
PASG.US Passage Bio Inc 20200320 0 9.84 13.84 8.93 9.79 419172 9.79 down down correct
PATI.US Patriot Transportation Holding Inc 20200320 0 8.38 9.82 8.36 8.61 6077 4.8075 up up correct
PATK.US Patrick Industries Inc 20200320 0 20.16 21.915 18.79 19.36 429025 18.914 down down correct
PAVM.US PAVmed Inc 20200320 0 1.45 1.48 1.35 1.4 509375 1.4 down down correct
PAVMW.US PAVmed Inc 20200320 0 0.95 0.95 0.9458 0.95 710 0.95
PAVMZ.US PAVmed Inc. Series Z Warrant 20200320 0 0.69 0.7 0.61 0.66 51664 0.66 down up incorrect
PAYS.US PaySign Inc 20200320 0 4.35 4.61 4.14 4.29 475887 4.29 down up incorrect
PAYX.US Paychex Inc 20200320 0 58.28 58.43 51.37 51.97 5751173 49.3867 down down correct
PBCT.US People's United Financial Inc 20200320 0 13.16 13.16 11.77 11.81 6238046 10.776 down down correct
PBCTP.US People's United Financial Inc 20200320 0 18.17 21.6 17.5736 19.35 38150 17.6915 up down incorrect
PBFS.US Pioneer Bancorp Inc 20200320 0 10.84 11.41 10.01 10.75 63184 10.75 down down correct
PBHC.US Pathfinder Bancorp Inc 20200320 0 11.1992 11.2 11 11 4352 10.6097 down down correct
PBIP.US Prudential Bancorp Inc 20200320 0 11.45 12.6 10.77 12.3 63422 11.8495 up up correct
PBPB.US Potbelly Corporation 20200320 0 2.25 2.34 2 2.08 377584 2.08 down down correct
PBTS.US Powerbridge Technologies Co. Ltd 20200320 0 2 2.2 2 2.14 6396 2.14 up up correct
PBYI.US Puma Biotechnology Inc 20200320 0 7.95 8.86 7.39 7.82 1629619 7.82 down down correct
PCAR.US PACCAR Inc 20200320 0 55.46 56.38 52.04 52.3 3510678 49.6814 down down correct
PCB.US PCB Bancorp 20200320 0 9.86 9.86 8.5401 9.73 47360 9.2007 down down correct
PCH.US PotlatchDeltic Corporation 20200320 0 29.1 30.38 26.06 28.05 877846 24.6448 down down correct
PCOM.US Points International Ltd 20200320 0 8.75 9.63 7.07 7.52 171778 7.52 down down correct
PCRX.US Pacira BioSciences Inc 20200320 0 33.64 34.47 30.68 31.43 1025234 31.43 down down correct
PCSB.US PCSB Financial Corporation 20200320 0 12.88 13.12 11.77 11.9 233247 11.6481 down down correct
PCTI.US PCTEL Inc 20200320 0 4.82 5.66 4.81 5.24 188338 4.9377 up down incorrect
PCTY.US Paylocity Holding Corporation 20200320 0 83.37 90.47 79.08 82.25 840717 82.25 down down correct
PCYG.US Park City Group Inc 20200320 0 3.82 4.29 3.82 4.15 67405 4.15 up up correct
PCYO.US Pure Cycle Corporation 20200320 0 9.4 10.27 8.87 9.2 281811 9.2 down down correct
PDCE.US PDC Energy Inc 20200320 0 6.65 6.97 6.13 6.42 3552187 6.3028 down up incorrect
PDCO.US Patterson Companies Inc 20200320 0 16.18 17.69 15.44 16.31 3024937 15.1828 up down incorrect
PDD.US Pinduoduo Inc 20200320 0 34 35.74 33.38 33.57 6836495 33.57 down down correct
PDEX.US Pro 20200320 0 15.25 15.25 14 14.04 20369 14.04 down up incorrect
PDFS.US PDF Solutions Inc 20200320 0 9.61 10.17 9.11 9.16 275603 9.16 down down correct
PDLB.US PDL Community Bancorp 20200320 0 9.91 10.55 9.77 10.55 47885 10.55 up up correct
PDSB.US PDS Biotechnology Corporation 20200320 0 0.706 0.758 0.66 0.67 101570 0.67 down down correct
PDSKX.US PDSKX 20200320 0 18.74 18.74 18.74 18.74 0 17.9949
PDSRX.US PDSRX 20200320 0 18.73 18.73 18.73 18.73 0 17.9105
PDSYX.US PDSYX 20200320 0 18.77 18.77 18.77 18.77 0 18.0252
PEBK.US Peoples Bancorp of North Carolina Inc 20200320 0 22.09 27.34 21.48 27.34 23703 26.0462 up up correct
PEBO.US Peoples Bancorp Inc 20200320 0 20.86 21.48 19.35 19.52 178399 17.8192 down down correct
PEGA.US Pegasystems Inc 20200320 0 67.32 68.96 64.4173 65.08 673720 64.9563 down down correct
PENN.US Penn National Gaming Inc 20200320 0 7.17 11.85 7.1602 7.89 38386488 7.89 up up correct
PEP.US PepsiCo Inc 20200320 0 118.24 118.45 101.42 103.93 13093153 98.7843 down down correct
PERI.US Perion Network Ltd 20200320 0 4.01 4.34 3.96 4.08 401535 4.08 up up correct
PESI.US Perma 20200320 0 4.25 4.25 4.01 4.25 14224 4.25
PETQ.US PetIQ Inc 20200320 0 21.52 22.01 17.56 17.93 516706 17.93 down down correct
PETS.US PetMed Express Inc 20200320 0 27.24 27.27 25.2 25.87 767528 24.2522 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20200320 0 0.37 0.37 0.37 0.37 25 1.48
PETZ.US TDH Holdings Inc 20200320 0 1.02 1.2362 0.6 1.03 27393 1.03 up up correct
PFALX.US PFALX 20200320 0 7.67 7.67 7.67 7.67 0 6.8105
PFBC.US Preferred Bank 20200320 0 37.85 38.5 30.77 32.07 321133 30.525 down down correct
PFC.US Premier Financial Corp 20200320 0 14.2 15.78 12.57 12.77 410302 11.8924 down down correct
PFFLX.US PFFLX 20200320 0 7.67 7.67 7.67 7.67 0 6.7969
PFG.US Principal Financial Group Inc 20200320 0 27.05 28.04 25.14 25.68 3215538 23.819 down down correct
PFHD.US Professional Holding Corp 20200320 0 15.55 19.25 14.84 15.18 402624 15.18 down down correct
PFIE.US Profire Energy Inc 20200320 0 0.75 0.91 0.6248 0.89 119885 0.89 up down incorrect
PFIS.US Peoples Financial Services Corp 20200320 0 38.4 38.69 35.5 37.9 22214 35.6234 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20200320 0 7.67 7.67 7.67 7.67 0 6.5769
PFLT.US PennantPark Floating Rate Capital Ltd 20200320 0 4.75 5 3.88 4.41 970043 3.6435 down down correct
PFMT.US Performant Financial Corporation 20200320 0 0.9 0.9 0.8 0.8 14913 0.8 down up incorrect
PFSW.US PFSweb Inc 20200320 0 2.26 2.3 2.05 2.15 33855 2.15 down down correct
PFX.US Phenixfin Corporation 20200320 0 0.7 0.73 0.45 0.45 402422 9 down down correct
PFXNL.US PhenixFIN Corporation 20200320 0 14.98 15.3151 14.25 14.3 11733 12.9949 down down correct
PGC.US Peapack 20200320 0 13.48 14.07 13 13.44 241149 13.2405 down down correct
PGEN.US Precigen Inc 20200320 0 2.51 2.96 2.31 2.95 2500317 2.95 up up correct
PGNY.US Progyny Inc 20200320 0 20.56 20.8381 18.24 19.5 591141 19.5 down down correct
PHAS.US PhaseBio Pharmaceuticals Inc 20200320 0 2.91 3.04 2.61 2.86 452737 2.86 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20200320 0 25.88 27 22.215 26 134800 26 up up correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20200320 0 2.02 2.1 2 2.1 2482 2.1 up up correct
PHIO.US Phio Pharmaceuticals Corp 20200320 0 2.1 2.29 2.1 2.16 63297 2.16 up up correct
PHIOW.US Phio Pharmaceuticals Corp 20200320 0 0.025 0.025 0.0249 0.0249 2000 0.0249 down down correct
PHUN.US Phunware Inc 20200320 0 0.8674 0.8674 0.72 0.72 968538 0.72 down down correct
PHUNW.US Phunware Inc 20200320 0 0.08 0.195 0.08 0.1946 5546 0.1946 up up correct
PI.US Impinj Inc 20200320 0 14.58 15.64 13.535 14.1 594499 14.1 down down correct
PIIVX.US PIIVX 20200320 0 30.55 30.55 30.55 30.55 0 29.9548
PINC.US Premier Inc 20200320 0 31.1 31.67 28.38 28.87 1510347 27.9278 down down correct
PIRS.US Pieris Pharmaceuticals Inc 20200320 0 1.95 2.01 1.8 1.98 920722 1.98 up down incorrect
PIXY.US ShiftPixy Inc 20200320 0 11 11.4625 6.24 6.68 517265 6.68 down down correct
PKBK.US Parke Bancorp Inc 20200320 0 11.7 12.2029 10.1 10.65 76772 9.9223 down down correct
PKOH.US Park 20200320 0 14.14 14.67 12.53 12.54 131623 12.2594 down down correct
PLAB.US Photronics Inc 20200320 0 9.18 10.21 8.84 9.44 1275591 9.44 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20200320 0 9.4 9.9 7.5 7.76 6774475 7.76 down down correct
PLBC.US Plumas Bancorp 20200320 0 19 19 15.75 15.75 5782 15.176 down down correct
PLCE.US The Children's Place Inc 20200320 0 19.04 21.465 17.5481 18.25 1739729 18.25 down up incorrect
PLIN.US China Xiangtai Food Co. Ltd 20200320 0 1.55 1.55 1.22 1.31 62946 1.31 down up incorrect
PLL.US Piedmont Lithium Inc 20200320 0 4.55 4.99 4.35 4.45 16654 4.45 down down correct
PLMR.US Palomar Holdings Inc 20200320 0 44.47 51.94 44.47 47.93 1095603 47.93 up up correct
PLPC.US Preformed Line Products Company 20200320 0 39.15 44.368 39.15 42.48 25080 41.4807 up up correct
PLSE.US Pulse Biosciences Inc 20200320 0 6.56 6.6662 6 6.07 112482 6.07 down up incorrect
PLUG.US Plug Power Inc 20200320 0 3.29 3.35 3.03 3.32 24218830 3.32 up up correct
PLUS.US ePlus inc 20200320 0 50.51 54.58 46.68 47.32 107008 23.66 down down correct
PLXP.US PLx Pharma Inc 20200320 0 2.5 2.8762 2.05 2.16 30150 2.16 down down correct
PLXS.US Plexus Corp 20200320 0 44.42 49.59 42.35 43 414331 43 down down correct
PLYA.US Playa Hotels & Resorts N.V 20200320 0 2.22 2.83 2.22 2.42 872079 2.42 up up correct
PMCB.US PharmaCyte Biotech Inc. Common Stock 20200320 0 0.035 0.035 0.031 0.0337 1796 50.5525 down down correct
PMD.US Psychemedics Corporation 20200320 0 5.81 5.97 5.6 5.6 9350 5.5606 down down correct
PME.US Pingtan Marine Enterprise Ltd 20200320 0 0.9483 1.01 0.85 0.97 365265 0.97 up down incorrect
PMFLX.US PMFLX 20200320 0 9.37 9.37 9.37 9.37 0 8.9025
PMIFX.US PMIFX 20200320 0 10.25 10.25 10.25 10.25 0 8.6341
PMTS.US CPI Card Group Inc. Common Stock 20200320 0 0.5552 0.605 0.5 0.605 1191 0.605 up up correct
PNBK.US Patriot National Bancorp Inc 20200320 0 6.688 6.6917 6.355 6.6917 483 6.6917 up up correct
PNFP.US Pinnacle Financial Partners Inc 20200320 0 35.45 38.4 33.51 33.81 1191215 33.144 down down correct
PNNT.US PennantPark Investment Corporation 20200320 0 2.66 2.8 2.32 2.35 1131406 1.9988 down down correct
PNNTG.US PNNTG 20200320 0 16 16 14.8 15 4300 13.5145 down down correct
PNRG.US PrimeEnergy Resources Corporation 20200320 0 49.58 49.58 49.58 49.58 1381 49.58
PNTG.US The Pennant Group Inc 20200320 0 12.6 14.52 12.37 13.49 342037 13.49 up up correct
POAI.US Predictive Oncology Inc 20200320 0 1.45 1.4926 1.3344 1.38 113891 1.38 down down correct
PODD.US Insulet Corporation 20200320 0 139.71 154.25 138.78 142.6 631070 142.6 up up correct
POLA.US Polar Power Inc 20200320 0 1.25 1.25 0.95 1.0035 139704 1.0035 down up incorrect
POOL.US Pool Corporation 20200320 0 193.26 197.97 167.65 167.78 648512 165.5999 down down correct
POPM.US PopMail.com Inc 20200320 0 0 0 0 0 0 0
POWI.US Power Integrations Inc 20200320 0 87.77 90.5 82 83.75 1125486 41.4137 down down correct
POWL.US Powell Industries Inc 20200320 0 20.38 22.86 19.48 20.08 146646 18.8331 down down correct
POWW.US AMMO Inc 20200320 0 1.245 1.32 1 1.32 37383 1.32 up down incorrect
PPBI.US Pacific Premier Bancorp Inc 20200320 0 16.59 17.25 15.52 15.81 877125 14.7698 down down correct
PPBT.US Purple Biotech Ltd 20200320 0 0.025 0.0289 0.0232 0.025 1702389 0.2499
PPC.US Pilgrim's Pride Corporation 20200320 0 18.19 19.56 17.5 17.65 1601152 17.65 down down correct
PPD.US PPD Inc 20200320 0 14.4 16.99 14.17 14.52 5995317 14.52 up down incorrect
PPIH.US Perma 20200320 0 7.85 7.85 7.01 7.01 8768 7.01 down down correct
PPSI.US Pioneer Power Solutions Inc 20200320 0 1.55 1.55 1.55 1.55 214 1.5115
PPTA.US Midas Gold Corp. 20200320 0 2.3295 2.7729 2.3295 2.5249 26838 2.5249 up up correct
PRAA.US PRA Group Inc 20200320 0 25.26 28.6 25.0859 25.9 761291 25.9 up down incorrect
PRCH.US Porch Group Inc 20200320 0 9.27 9.27 9.27 9.27 100100 9.27
PRDEX.US PREDEX Funds 20200320 0 26.08 26.08 26.08 26.08 0 24.4606
PRDO.US Perdoceo Education Corporation 20200320 0 8.5 9.49 8.5 8.76 966104 8.76 up up correct
PRFT.US Perficient Inc 20200320 0 30.13 31.98 27.34 28.52 718277 28.52 down down correct
PRGS.US Progress Software Corporation 20200320 0 30.62 32.17 29.14 29.96 1152947 29.1371 down down correct
PRIM.US Primoris Services Corporation 20200320 0 11.31 13.09 10.99 12.44 434867 12.198 up up correct
PRIVX.US Sharespost 100 Fund 20200320 0 30.38 30.38 30.38 30.38 0 29.7837
PRLVX.US PRLVX 20200320 0 30.23 30.23 30.23 30.23 0 29.6325
PROC.US Procaps Group S.A. Ordinary Shares 20200320 0 9.463 9.6 9.463 9.6 1100 9.6 up down incorrect
PROF.US Profound Medical Corp 20200320 0 8.76 8.8 7.74 7.74 64264 7.74 down down correct
PROV.US Provident Financial Holdings Inc 20200320 0 14.36 14.36 12.41 14.31 22950 13.3975 down down correct
PRPH.US ProPhase Labs Inc 20200320 0 2 2 1.943 2 804 1.9058
PRPL.US Purple Innovation Inc 20200320 0 6.29 6.73 5.96 6.25 353575 6.25 down down correct
PRPO.US Precipio Inc 20200320 0 0.8818 0.9 0.67 0.695 455173 0.695 down down correct
PRQR.US ProQR Therapeutics N.V 20200320 0 5.77 6 5.27 5.35 148897 5.35 down up incorrect
PRTA.US Prothena Corporation plc 20200320 0 8.7 9.425 8.32 8.97 561552 8.97 up up correct
PRTH.US Priority Technology Holdings Inc 20200320 0 2.19 2.2797 1.7 1.7 48806 1.7 down down correct
PRTK.US Paratek Pharmaceuticals Inc 20200320 0 3.38 3.4 2.89 2.89 932204 2.89 down down correct
PRTS.US CarParts.com Inc 20200320 0 1.82 1.8481 1.51 1.55 138011 1.55 down down correct
PRVB.US Provention Bio Inc 20200320 0 6.51 7.48 6.25 6.63 764256 6.63 up up correct
PSEC.US Prospect Capital Corporation 20200320 0 5.02 5.15 4.73 4.8 11210160 3.9232 down down correct
PSHG.US Performance Shipping Inc 20200320 0 0.439 0.4688 0.365 0.365 68508 3.5802 down down correct
PSMT.US PriceSmart Inc 20200320 0 46.43 48.55 45.25 46.64 260082 46.0482 up up correct
PSNL.US Personalis Inc 20200320 0 5.64 7 5.36 6.54 1690658 6.54 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20200320 0 14.92 14.92 14.92 14.92 0 13.5203
PSTI.US Pluristem Therapeutics Inc 20200320 0 3.3 3.75 3.25 3.32 838442 3.32 up up correct
PSTV.US Plus Therapeutics Inc 20200320 0 1.2 1.29 1.06 1.114 85178 1.114 down down correct
PT.US Pintec Technology Holdings Limited 20200320 0 2.17 2.27 2.03 2.06 168454 2.06 down down correct
PTC.US PTC Inc 20200320 0 50.43 52.7631 48.27 48.45 1458079 48.45 down down correct
PTCT.US PTC Therapeutics Inc 20200320 0 39.53 42.12 38.67 39.54 1774265 39.54 up up correct
PTDEX.US PREDEX 20200320 0 26.15 26.15 26.15 26.15 0 24.6197
PTE.US PolarityTE Inc 20200320 0 1.01 1.05 0.9561 1.02 657006 1.02 up up correct
PTEN.US Patterson 20200320 0 2.27 2.46 2.12 2.21 9619705 2.1561 down down correct
PTGX.US Protagonist Therapeutics Inc 20200320 0 6 6.56 5.65 5.65 202850 5.65 down down correct
PTMN.US Portman Ridge Finance Corporation 20200320 0 9 10.7 7.5 7.5 115700 5.8419 down down correct
PTNR.US Partner Communications Company Ltd 20200320 0 3.51 3.51 3.51 3.51 231 3.51
PTON.US Peloton Interactive Inc 20200320 0 25 25.4 21.78 23.01 7400022 23.01 down down correct
PTRS.US Partners Bancorp 20200320 0 5.5 5.5 5.5 5.5 2290 5.3462
PTSI.US P.A.M. Transportation Services Inc 20200320 0 25.07 25.07 22.5 22.5 9223 11.25 down down correct
PULM.US Pulmatrix Inc 20200320 0 1.05 1.24 1.05 1.11 601542 1.11 up up correct
PUYI.US Puyi Inc 20200320 0 5.42 5.43 5.25 5.32 20817 5.32 down down correct
PVAC.US Penn Virginia Corporation 20200320 0 3.04 3.89 2.1388 2.2 1941920 2.2 down down correct
PVBC.US Provident Bancorp Inc 20200320 0 8.37 8.49 8 8.14 164017 7.9813 down down correct
PWDEX.US PREDEX 20200320 0 26.15 26.15 26.15 26.15 0 24.6196
PWFL.US PowerFleet Inc 20200320 0 3.42 3.59 3 3.05 189458 3.05 down down correct
PWOD.US Penns Woods Bancorp Inc 20200320 0 21.06 22.24 19.83 20.96 24396 19.1773 down down correct
PXLW.US Pixelworks Inc 20200320 0 2.57 2.79 2.47 2.49 482058 2.49 down up incorrect
PXS.US Pyxis Tankers Inc 20200320 0 0.75 0.7972 0.64 0.73 120758 0.73 down down correct
PYPL.US PayPal Holdings Inc 20200320 0 95.64 96.23 86.21 86.68 14874413 86.68 down down correct
PZZA.US Papa John's International Inc 20200320 0 50.27 54.83 49.52 51 2286106 50.1038 up up correct
QADA.US QAD Inc 20200320 0 31.43 33.82 30.3103 31.85 192272 31.5904 up up correct
QADB.US QAD Inc 20200320 0 22.23 22.23 22.23 22.23 39 22.0321
QCOM.US QUALCOMM Incorporated 20200320 0 65.03 67.98 60.79 60.91 16591461 58.7784 down down correct
QCRH.US QCR Holdings Inc 20200320 0 27.74 29.28 26.015 26.04 105409 25.7745 down down correct
QDEL.US Quidel Corporation 20200320 0 92.15 94.62 86.18 88.89 1143084 88.89 down down correct
QFIN.US 360 DigiTech Inc 20200320 0 7.05 7.11 6.8 6.92 267129 6.8266 down up incorrect
QIWI.US QIWI plc 20200320 0 10.2 10.5164 9.14 9.86 537970 8.1315 down down correct
QK.US Q&K International Group Limited 20200320 0 12.6 12.6 12.6 12.6 410 12.6
QLGN.US Qualigen Therapeutics Inc 20200320 0 0.21 0.285 0.195 0.278 651770 6.95 up down incorrect
QLYS.US Qualys Inc 20200320 0 78.94 82.53 77.01 81.25 792947 81.25 up up correct
QMCO.US Quantum Corporation 20200320 0 2.15 2.3215 2 2.06 444570 2.06 down down correct
QNST.US QuinStreet Inc 20200320 0 6.73 7.08 6.37 6.71 905888 6.71 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20200320 0 17.51 18.17 16.5 16.51 358262 14.7925 down down correct
QRHC.US Quest Resource Holding Corporation 20200320 0 1.5 1.5 1.12 1.25 33274 1.25 down up incorrect
QRTEA.US Qurate Retail Inc 20200320 0 4.47 4.6 4.2 4.25 11434954 2.4243 down up incorrect
QRTEB.US Qurate Retail Inc 20200320 0 2.4525 2.4525 2.4525 2.4525 100 1.1073
QRVO.US Qorvo Inc 20200320 0 75.37 78.53 70.65 70.85 1744941 70.85 down down correct
QTNT.US Quotient Limited 20200320 0 3.05 3.53 3 3.02 1501160 3.02 down down correct
QTRX.US Quanterix Corporation 20200320 0 15.79 16.03 14.17 14.17 293431 14.17 down down correct
QTT.US Qutoutiao Inc 20200320 0 3.73 3.84 3.26 3.29 2260426 32.9 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20200320 0 1.975 2.1 1.775 1.78 2997 1.78 down down correct
QUIK.US QuickLogic Corporation 20200320 0 2.41 2.6 2.41 2.52 36893 2.52 up up correct
QUMU.US Qumu Corporation 20200320 0 1.45 1.45 1.31 1.45 64835 1.45
QURE.US uniQure N.V 20200320 0 44.4 44.9 41.75 43.12 478123 43.12 down down correct
RADA.US RADA Electronic Industries Ltd 20200320 0 3.43 3.71 2.975 3.13 435267 3.13 down down correct
RAIL.US FreightCar America Inc 20200320 0 0.86 0.96 0.7615 0.7615 195849 0.7615 down down correct
RAND.US Rand Capital Corporation 20200320 0 3.96 4.12 2.2601 2.48 1060595 18.3279 down down correct
RAPT.US RAPT Therapeutics Inc 20200320 0 13.27 15.15 12.7557 15.1 95732 15.1 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20200320 0 38.72 40.9 36.3873 37.37 775329 37.37 down down correct
RAVE.US RAVE Restaurant Group Inc 20200320 0 1.01 1.21 0.8 0.86 701024 0.86 down down correct
RAVN.US Raven Industries Inc 20200320 0 20.02 21.63 19.6 20.49 458374 20.2506 up down incorrect
RBB.US RBB Bancorp 20200320 0 13.21 13.39 12.02 12.43 118133 11.9436 down down correct
RBBN.US Ribbon Communications Inc 20200320 0 2.13 2.43 2.1 2.15 541461 2.15 up up correct
RBCAA.US Republic Bancorp Inc 20200320 0 33.46 35.89 28.1 28.18 81722 26.785 down down correct
RBCN.US Rubicon Technology Inc 20200320 0 8 8.05 8 8 2906 8
RBKB.US Rhinebeck Bancorp Inc 20200320 0 7.17 7.17 6.93 6.94 4466 6.94 down down correct
RBNC.US Reliant Bancorp Inc 20200320 0 11.02 14.23 10.087 14.23 81532 13.6975 up up correct
RCAT.US Red Cat Holdings Inc 20200320 0 0.7 0.7 0.7 0.7 128 0.7
RCEL.US AVITA Medical Inc 20200320 0 4.81 4.94 4.51 4.545 196701 22.725 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20200320 0 8.87 8.87 8.87 8.87 0 7.8777
RCICX.US Resource Credit Income Fund Class C 20200320 0 8.98 8.98 8.98 8.98 0 8.0846
RCII.US Rent 20200320 0 15.06 16.16 13.34 13.64 1670893 12.7922 down down correct
RCIIX.US Resource Credit Income Fund Class I Shar 20200320 0 8.89 8.89 8.89 8.89 0 7.8817
RCILX.US RCILX 20200320 0 8.87 8.87 8.87 8.87 0 7.9213
RCIWX.US Resource Credit Income Fund Class W Shar 20200320 0 8.87 8.87 8.87 8.87 0 7.9065
RCKT.US Rocket Pharmaceuticals Inc 20200320 0 13.6 15.77 12.38 12.99 1026744 12.99 down up incorrect
RCKY.US Rocky Brands Inc 20200320 0 16.98 18.17 16.1 16.17 71323 15.6835 down up incorrect
RCM.US R1 RCM Inc 20200320 0 9.2 9.22 8.6278 8.85 2535834 8.85 down down correct
RCMT.US RCM Technologies Inc 20200320 0 1.1958 1.3172 1.17 1.17 10726 1.17 down down correct
RCON.US Recon Technology Ltd 20200320 0 1.67 1.67 1.4 1.51 3170 1.51 down down correct
RDCM.US RADCOM Ltd 20200320 0 6.22 6.5 5.8 5.81 32789 5.81 down down correct
RDFN.US Redfin Corporation 20200320 0 12.54 13.3 11.29 11.6 3687111 11.6 down up incorrect
RDHL.US RedHill Biopharma Ltd 20200320 0 3.96 4.26 3.76 3.93 236830 3.93 down down correct
RDI.US Reading International Inc 20200320 0 3.69 3.75 3.3201 3.35 335411 3.35 down down correct
RDIB.US Reading International Inc 20200320 0 15 15 15 15 482 15
RDNT.US RadNet Inc 20200320 0 8.43 9.38 8.2 8.29 1060986 8.29 down down correct
RDUS.US Radius Health Inc 20200320 0 13.62 14.01 11.76 12.38 826929 12.38 down down correct
RDVT.US Red Violet Inc 20200320 0 17.05 17.4091 15.74 16.02 102794 16.02 down up incorrect
RDWR.US Radware Ltd 20200320 0 19.5 20.09 18.9651 19.12 394075 19.12 down down correct
REAL.US The RealReal Inc 20200320 0 8.15 8.51 7.25 7.56 6286393 7.56 down down correct
REDU.US RISE Education Cayman Ltd 20200320 0 3.72 3.92 3.51 3.65 46122 3.65 down down correct
REED.US Reed's Inc 20200320 0 0.48 0.48 0.43 0.45 140000 0.45 down down correct
REFR.US Research Frontiers Incorporated 20200320 0 2.75 2.89 2.5 2.51 177522 2.51 down down correct
REG.US Regency Centers Corporation 20200320 0 37.72 39.91 34.47 35.3 2502655 32.6075 down down correct
REGI.US Renewable Energy Group Inc 20200320 0 19.94 20.55 18.29 19.76 1130789 19.76 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20200320 0 493.01 499.5 435.01 438.45 2027041 438.45 down down correct
REKR.US Rekor Systems Inc 20200320 0 2.86 2.97 2.51 2.51 67463 2.51 down down correct
RELI.US Reliance Global Group Inc 20200320 0 0.405 0.42 0.302 0.39 735 33.4269 down down correct
RELL.US Richardson Electronics Ltd 20200320 0 3.56 3.672 3.25 3.61 16828 3.3551 up up correct
REPH.US Recro Pharma Inc 20200320 0 7.38 7.65 6.85 6.91 359545 6.91 down down correct
REPL.US Replimune Group Inc 20200320 0 9.97 10.8825 8.75 8.97 120771 8.97 down down correct
RESN.US Resonant Inc 20200320 0 1.11 1.19 1.05 1.06 342438 1.06 down down correct
RETA.US Reata Pharmaceuticals Inc 20200320 0 139.53 144.99 120.005 124.16 442131 124.16 down down correct
RETO.US ReTo Eco 20200320 0 0.5 0.58 0.4999 0.58 26406 0.58 up up correct
REYN.US Reynolds Consumer Products Inc 20200320 0 27.34 29.735 26.08 27.98 3974900 26.7461 up up correct
RFIL.US RF Industries Ltd 20200320 0 3.71 4.1472 3.71 4.02 30588 3.9997 up up correct
RGCO.US RGC Resources Inc 20200320 0 27.5 27.5 25.23 25.41 33802 24.1006 down down correct
RGEN.US Repligen Corporation 20200320 0 86.88 92.41 86.88 88.75 910093 88.75 up up correct
RGLD.US Royal Gold Inc 20200320 0 75.82 77.665 71.12 71.62 1204310 70.2761 down down correct
RGLS.US Regulus Therapeutics Inc 20200320 0 0.5 0.5101 0.4501 0.4501 40206 0.4501 down up incorrect
RGNX.US REGENXBIO Inc 20200320 0 26.3 28.8 26.18 27.5 813778 27.5 up down incorrect
RGP.US Resources Connection Inc 20200320 0 9.38 10.1 9.1 9.52 271300 8.8513 up down incorrect
RIBT.US RiceBran Technologies 20200320 0 0.55 0.93 0.5401 0.85 186277 0.85 up up correct
RICK.US RCI Hospitality Holdings Inc 20200320 0 9 9.39 8 8.42 293402 8.3559 down down correct
RIDE.US Lordstown Motors Corp 20200320 0 9.6 9.6 9.6 9.6 275000 9.6
RIGL.US Rigel Pharmaceuticals Inc 20200320 0 1.42 1.51 1.32 1.32 1707916 1.32 down down correct
RILY.US B. Riley Financial Inc 20200320 0 15.56 16.47 14.48 14.89 267614 13.2611 down up incorrect
RILYM.US RILYM 20200320 0 13.7 16.2 13.7 15 48000 13.3676 up down incorrect
RILYN.US B. Riley Financial Inc 20200320 0 14 16.79 13.817 14.76 28500 13.0835 up up correct
RILYP.US B. Riley Financial Inc 20200320 0 14.02 15.9 14.02 14.5 4700 12.82 up up correct
RIOT.US Riot Blockchain Inc 20200320 0 0.7564 0.76 0.69 0.7048 592919 0.7048 down down correct
RIVE.US Riverview Financial Corporation 20200320 0 5.85 5.9299 5.25 5.5 17239 5.4416 down down correct
RKDA.US Arcadia Biosciences Inc 20200320 0 2.77 2.98 2.48 2.56 177963 2.56 down up incorrect
RLMD.US Relmada Therapeutics Inc 20200320 0 28.25 30.006 25.88 27.11 106145 27.11 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20200320 0 9.9 9.99 9.36 9.97 148600 9.3259 up up correct
RMBL.US RumbleON Inc 20200320 0 0.226 0.226 0.2083 0.22 12277 4.4 down down correct
RMBS.US Rambus Inc 20200320 0 11.07 11.07 9.66 9.79 1631487 9.79 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20200320 0 5.35 6 3.77 3.77 36446 3.77 down down correct
RMNI.US Rimini Street Inc 20200320 0 4.17 4.18 3.87 3.87 106766 3.87 down down correct
RMR.US The RMR Group Inc 20200320 0 23.34 25.09 22.58 22.68 236556 17.9405 down down correct
RMRM.US RMR Mortgage Trust 20200320 0 7.51 8.5 7.51 7.8 143900 7.29 up up correct
RMTI.US Rockwell Medical Inc 20200320 0 2.27 2.27 1.96 2.11 1645767 2.11 down down correct
RNDB.US Randolph Bancorp Inc 20200320 0 9.2 9.95 8.52 8.92 38739 8.8687 down down correct
RNST.US Renasant Corporation 20200320 0 23.56 23.81 20.64 20.99 553290 20.0127 down down correct
RNWK.US RealNetworks Inc 20200320 0 0.5022 0.578 0.464 0.48 111033 0.48 down up incorrect
ROAD.US Construction Partners Inc 20200320 0 15.2 15.68 13.92 14.89 392266 14.89 down down correct
ROCK.US Gibraltar Industries Inc 20200320 0 39.44 40.99 35.81 36.54 769528 36.54 down down correct
ROIC.US Retail Opportunity Investments Corp 20200320 0 7.38 8.25 7.02 7.23 3136120 7.026 down down correct
ROKU.US Roku Inc 20200320 0 76.52 80.08 73.16 76.13 13755047 76.13 down up incorrect
ROLL.US RBC Bearings Incorporated 20200320 0 97.02 102.2 80.44 84.9 336040 84.9 down down correct
ROST.US Ross Stores Inc 20200320 0 65.43 70 63.85 63.9 10008897 63.2803 down down correct
RPAY.US Repay Holdings Corporation 20200320 0 12.94 13.015 11.43 11.75 1728099 11.75 down down correct
RPD.US Rapid7 Inc 20200320 0 36.73 39.28 35.76 37.19 929475 37.19 up up correct
RRBI.US Red River Bancshares Inc 20200320 0 37.73 40.075 32.64 39.39 47100 39.0296 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20200320 0 7.15 7.56 5.88 6.55 1380867 6.55 down down correct
RRR.US Red Rock Resorts Inc 20200320 0 6.41 9.4 6.06 7.05 7160794 6.6329 up up correct
RSLS.US ReShape Lifesciences Inc 20200320 0 3.7 3.7 3.7 3.7 205 3.7
RSSS.US Research Solutions Inc 20200320 0 2.94 3 2.75 2.75 2750 2.75 down down correct
RTLR.US Rattler Midstream LP 20200320 0 4.56 4.88 3.7 4.18 1701600 3.4987 down down correct
RUBY.US Rubius Therapeutics Inc 20200320 0 4.26 4.4 4.01 4.05 502577 4.05 down down correct
RUN.US Sunrun Inc 20200320 0 9.34 10.025 8.22 8.36 3934537 8.36 down down correct
RUSHA.US Rush Enterprises Inc 20200320 0 28.2 30.3809 27.9785 28.81 870618 18.7187 up up correct
RUSHB.US Rush Enterprises Inc 20200320 0 22.52 27 22.52 24.67 34313 15.9899 up up correct
RUTH.US Ruth's Hospitality Group Inc 20200320 0 4.7 5.64 4.01 4.11 2439265 4.11 down down correct
RVMD.US Revolution Medicines Inc 20200320 0 23.48 26.29 22.29 23.24 2146107 23.24 down down correct
RVNC.US Revance Therapeutics Inc 20200320 0 12.61 13.97 12.07 13.1 2004306 13.1 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20200320 0 10.38 10.38 10.2 10.2766 27300 10.2766 down down correct
RVSB.US Riverview Bancorp Inc 20200320 0 5 5.05 4.86 4.9 136621 4.6041 down down correct
RWLK.US ReWalk Robotics Ltd 20200320 0 0.55 0.5698 0.5 0.5102 248489 0.5102 down down correct
RYAAY.US Ryanair Holdings plc 20200320 0 50.56 51.11 48.22 49.5 1444139 49.5 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20200320 0 14.77 15.03 14.02 14.13 401459 14.13 down down correct
RZB.US Reinsurance Group of America Incorporated 20200320 0 18 20 17.5034 19.4 82270 17.7027 up up correct
RZLT.US Rezolute Inc 20200320 0 0.087 0.087 0.087 0.087 2000 4.35
SABR.US Sabre Corporation 20200320 0 4.15 4.4 3.31 3.31 12440000 3.31 down down correct
SAFM.US Sanderson Farms Inc 20200320 0 129.2 135.26 123.63 127.47 679565 125.014 down down correct
SAFT.US Safety Insurance Group Inc 20200320 0 74.57 75.99 65.45 67.76 223567 62.5522 down down correct
SAGE.US Sage Therapeutics Inc 20200320 0 28.5 30.31 26.44 26.6 1638524 26.6 down down correct
SAIA.US Saia Inc 20200320 0 72.18 78.65 69.39 69.75 388016 69.75 down down correct
SAL.US Salisbury Bancorp Inc 20200320 0 27.8 28.4796 27 27.5 3449 26.1755 down down correct
SALM.US Salem Media Group Inc 20200320 0 0.92 0.98 0.86 0.9049 75199 0.8799 down up incorrect
SAMG.US Silvercrest Asset Management Group Inc 20200320 0 8.99 8.99 6.21 7.32 54991 6.77 down down correct
SANM.US Sanmina Corporation 20200320 0 22.35 23.45 21.01 21.09 910210 21.09 down down correct
SANW.US S&W Seed Company 20200320 0 1.82 2.19 1.81 2.19 10494 2.19 up up correct
SASR.US Sandy Spring Bancorp Inc 20200320 0 20.32 21.52 19.25 19.81 692545 18.5341 down up incorrect
SATS.US EchoStar Corporation 20200320 0 29.95 30.69 28.805 30.01 1304977 30.01 up up correct
SAVA.US Cassava Sciences Inc 20200320 0 4.32 4.3699 3.81 3.87 700179 3.87 down down correct
SBAC.US SBA Communications Corporation 20200320 0 247.22 249.24 228.13 229.33 1384292 226.5111 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20200320 0 16.31 16.76 15.29 15.52 748568 15.3389 down down correct
SBET.US Sharplink Gaming Ltd 20200320 0 0.9 0.9 0.76 0.82 9800 0.82 down up incorrect
SBFG.US SB Financial Group Inc 20200320 0 10.07 12.58 9.06 10.55 12417 10.0871 up down incorrect
SBGI.US Sinclair Broadcast Group Inc 20200320 0 14.85 15.52 13.335 13.64 3475019 12.9273 down down correct
SBLK.US Star Bulk Carriers Corp 20200320 0 5.95 6.3 5.51 5.61 725648 4.8859 down down correct
SBNY.US Signature Bank 20200320 0 92.76 94.46 80.04 80.65 715359 78.4485 down up incorrect
SBRA.US Sabra Health Care REIT Inc 20200320 0 9.01 10.1 8.85 9.07 7744546 7.9062 up up correct
SBSI.US Southside Bancshares Inc 20200320 0 28.67 28.94 25.52 25.83 333714 24.0952 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20200320 0 3.05 3.23 3.02 3.2 140828 3.2 up up correct
SBUX.US Starbucks Corporation 20200320 0 62.3 65.68 57.91 58.03 28420580 56.1934 down down correct
SCHL.US Scholastic Corporation 20200320 0 26.89 27.65 20.52 21.26 534150 20.4564 down up incorrect
SCHN.US Schnitzer Steel Industries Inc 20200320 0 11.65 12.15 11.41 11.93 483602 11.362 up up correct
SCKT.US Socket Mobile Inc 20200320 0 0.942 1.18 0.942 1.13 1980 1.13 up up correct
SCOA.US Scion Tech Growth I 20200320 0 2.93 2.93 2.93 2.93 0 2.93
SCOR.US comScore Inc 20200320 0 2.62 2.69 2.07 2.2 1093944 2.2 down up incorrect
SCPH.US scPharmaceuticals Inc 20200320 0 6.12 6.17 5.65 5.98 28940 5.98 down down correct
SCPL.US SciPlay Corporation 20200320 0 7.8 8.47 7.03 8.47 299353 8.47 up up correct
SCR.US Score Media and Gaming Inc 20200320 0 0.2497 0.2497 0.2125 0.227 55706 0.227 down down correct
SCSC.US ScanSource Inc 20200320 0 15.2 16.76 14.97 16.5 331115 16.5 up up correct
SCVL.US Shoe Carnival Inc 20200320 0 16.82 17.6 15.8784 16.53 721096 8.1043 down down correct
SCVX.US UN 20200320 0 10 10 9.2 9.2 401 8.6473 down down correct
SCWX.US SecureWorks Corp 20200320 0 10.72 11.47 9.35 10 250008 10 down up incorrect
SCYX.US SCYNEXIS Inc 20200320 0 0.7 0.7199 0.65 0.67 71377 6.7 down down correct
SDC.US SmileDirectClub Inc 20200320 0 4.45 4.84 4.1 4.1 5925524 4.1 down down correct
SDGR.US Schrödinger Inc 20200320 0 34.42 39.69 33.3622 38.55 2699218 38.55 up up correct
SEAC.US SeaChange International Inc 20200320 0 2.72 2.91 2.55 2.71 625442 2.71 down down correct
SECO.US Secoo Holding Limited 20200320 0 4.46 4.77 4.21 4.25 69753 4.25 down up incorrect
SEDG.US SolarEdge Technologies Inc 20200320 0 81.89 83.6 69.53 69.61 1971350 69.61 down down correct
SEED.US Origin Agritech Limited 20200320 0 3.5 3.7328 3.35 3.45 13725 3.45 down down correct
SEEL.US Seelos Therapeutics Inc 20200320 0 0.5149 0.54 0.48 0.497 570977 0.497 down down correct
SEIC.US SEI Investments Company 20200320 0 42.57 44.99 37.66 38.56 1522255 37.5909 down down correct
SELB.US Selecta Biosciences Inc 20200320 0 1.76 2.1385 1.72 1.73 1723579 1.73 down up incorrect
SELF.US Global Self Storage Inc 20200320 0 3.4 3.92 3.2112 3.24 10556 2.9407 down up incorrect
SENEA.US Seneca Foods Corporation 20200320 0 35.62 36 29.67 31.78 55212 31.78 down down correct
SENEB.US Seneca Foods Corporation 20200320 0 29.19 29.19 29.19 29.19 160 29.19
SESN.US Sesen Bio Inc 20200320 0 0.4615 0.52 0.45 0.491 1491094 0.491 up up correct
SFBC.US Sound Financial Bancorp Inc 20200320 0 20.93 22.02 20.06 20.65 2195 19.8928 down down correct
SFBS.US ServisFirst Bancshares Inc 20200320 0 30.92 31.95 26.61 26.9 496761 26.1006 down down correct
SFET.US Safe 20200320 0 1.41 1.83 1.3101 1.45 315148 1.45 up up correct
SFIX.US Stitch Fix Inc 20200320 0 15.76 16.1372 14.48 14.58 3196248 14.58 down down correct
SFM.US Sprouts Farmers Market Inc 20200320 0 17.77 18.279 17.23 17.6 3537764 17.6 down down correct
SFNC.US Simmons First National Corporation 20200320 0 19 19 17 17.11 2106666 16.2276 down down correct
SFST.US Southern First Bancshares Inc 20200320 0 25.53 25.8495 22.5 23 89751 23 down down correct
SGA.US Saga Communications Inc 20200320 0 26.4 26.4 23.65 23.65 13267 22.6907 down up incorrect
SGBX.US SG Blocks Inc 20200320 0 1.68 2.12 1.61 2.02 178532 2.02 up up correct
SGC.US Superior Group of Companies Inc 20200320 0 8.31 8.34 7.95 8.06 71941 7.8088 down up incorrect
SGEN.US Seagen Inc 20200320 0 100.01 106.57 99.3 99.86 2648979 99.86 down down correct
SGH.US SMART Global Holdings Inc 20200320 0 22.33 23.55 21.37 22.18 468468 22.18 down down correct
SGLB.US Sigma Labs Inc 20200320 0 2.68 2.95 2.5 2.5 91278 2.5 down down correct
SGLBW.US Sigma Labs Inc. Warrant 20200320 0 0.36 0.36 0.36 0.36 345 0.36
SGMA.US SigmaTron International Inc 20200320 0 2.75 3.22 2.3 2.72 12806 2.72 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20200320 0 1.254 1.254 1.254 1.254 0 1.254
SGMO.US Sangamo Therapeutics Inc 20200320 0 6.2 6.62 5.9201 6.01 2744433 6.01 down up incorrect
SGMS.US Scientific Games Corporation 20200320 0 5.1 8.24 5.1 6.63 5220052 6.63 up up correct
SGOC.US SGOCO Group Ltd 20200320 0 0.86 0.95 0.86 0.86 596 0.86
SGRP.US SPAR Group Inc 20200320 0 0.6245 0.6245 0.5842 0.6 69866 0.6 down down correct
SGRY.US Surgery Partners Inc 20200320 0 5.83 6.15 5.03 5.25 1164469 5.25 down down correct
SHBI.US Shore Bancshares Inc 20200320 0 8.94 10.29 8.53 9.15 55653 8.5924 up down incorrect
SHEN.US Shenandoah Telecommunications Company 20200320 0 46.59 47.11 42.83 43.93 399835 27.3742 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20200320 0 0.1888 0.195 0.17 0.1753 19910 2.8048 down up incorrect
SHIPW.US Seanergy Maritime Holdings Corp 20200320 0 0.0079 0.0079 0.0078 0.0079 8519 0.0079
SHIPZ.US Seanergy Maritime Holdings Corp 20200320 0 0.05 0.05 0.04 0.04 1140 0.04 down down correct
SHOO.US Steven Madden Ltd 20200320 0 22.7 22.7 19.14 19.39 1885252 19.1152 down down correct
SHPW.US WT 20200320 0 0.35 0.35 0.3 0.3 40200 0.3 down down correct
SHYF.US The Shyft Group Inc 20200320 0 11.85 12.05 10.46 11.35 777892 11.2589 down down correct
SIBN.US SI 20200320 0 8.8 9.29 7.2001 8.53 847906 8.53 down down correct
SIEB.US Siebert Financial Corp 20200320 0 7.45 9.015 7.0854 7.79 59350 7.79 up down incorrect
SIEN.US Sientra Inc 20200320 0 1.31 1.33 1.07 1.07 1670589 1.07 down down correct
SIFY.US Sify Technologies Limited 20200320 0 0.7063 0.8 0.7004 0.7698 95058 0.7698 up up correct
SIGA.US SIGA Technologies Inc 20200320 0 4.56 4.79 4.39 4.77 523631 4.77 up down incorrect
SIGI.US Selective Insurance Group Inc 20200320 0 48.08 49.63 46.14 46.42 756769 45.1811 down up incorrect
SILC.US Silicom Ltd 20200320 0 23.16 24.2 22.805 23.25 37202 23.25 up up correct
SILK.US Silk Road Medical Inc 20200320 0 24.58 26.14 23.97 24.5 298861 24.5 down down correct
SIMO.US Silicon Motion Technology Corporation 20200320 0 32.04 33 29.27 30 540868 28.5681 down down correct
SINO.US Sino 20200320 0 0.34 0.35 0.31 0.31 3666 1.55 down down correct
SINT.US Sintx Technologies Inc 20200320 0 0.4 0.44 0.33 0.3511 2814748 0.3511 down down correct
SIOX.US Sio Gene Therapies Inc 20200320 0 1.58 1.9448 1.58 1.75 201523 1.75 up up correct
SIRI.US Sirius XM Holdings Inc 20200320 0 4.8 4.93 4.405 4.44 58310813 4.3625 down up incorrect
SISI.US Shineco Inc 20200320 0 0.4171 0.441 0.37 0.4299 74758 0.4299 up up correct
SITM.US SiTime Corporation 20200320 0 19.2 27.98 17.75 23.61 679203 23.61 up up correct
SIVB.US SVB Financial Group 20200320 0 169.66 173.86 149.15 150.64 1041211 150.64 down down correct
SIVBP.US SVB Financial Group 20200320 0 18.535 21 17 18.69 39000 17.1222 up up correct
SKYW.US SkyWest Inc 20200320 0 18.15 23.99 17.02 20.23 1726078 20.1258 up up correct
SLAB.US Silicon Laboratories Inc 20200320 0 74.2 79.06 69.71 70.07 581135 70.07 down down correct
SLDB.US Solid Biosciences Inc 20200320 0 2.76 2.7905 2.45 2.56 356933 2.56 down down correct
SLGG.US Super League Gaming Inc 20200320 0 2.85 3.23 2.1 2.2 360536 2.2 down up incorrect
SLGL.US Sol 20200320 0 7.07 8.29 6.86 7.12 25011 7.12 up up correct
SLGN.US Silgan Holdings Inc 20200320 0 26.41 27.2 25.625 26.13 1100745 25.5262 down down correct
SLHG.US Skylight Health Group Inc. Ordinary Shares 20200320 0 0.05 0.05 0.05 0.05 2000 0.25
SLM.US SLM Corporation 20200320 0 6.98 7.16 6.33 6.63 9791960 6.4886 down up incorrect
SLMBP.US SLM Corporation 20200320 0 29.46 31.98 24.55 26.8 22071 24.8752 down down correct
SLNG.US Stabilis Solutions Inc 20200320 0 1.055 1.055 0.9 0.92 1680 0.92 down down correct
SLNH.US Soluna Holdings Inc 20200320 0 0.67 0.67 0.55 0.67 8600 0.67
SLNO.US Soleno Therapeutics Inc 20200320 0 1.7 1.88 1.6901 1.84 69837 1.84 up up correct
SLP.US Simulations Plus Inc 20200320 0 30.84 32.21 28.83 29.56 240779 29.3784 down down correct
SLRC.US SLR Investment Corp 20200320 0 10.85 11.56 9.345 9.77 728041 8.3457 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20200320 0 0.6701 0.7036 0.6167 0.653 66612 0.653 down down correct
SLS.US SELLAS Life Sciences Group Inc 20200320 0 1.83 1.87 1.66 1.72 168723 1.72 down up incorrect
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20200320 0 0.875 0.875 0.875 0.875 0 0.875
SMBC.US Southern Missouri Bancorp Inc 20200320 0 29.66 30.07 26 26.01 36682 25.1196 down up incorrect
SMBK.US SmartFinancial Inc 20200320 0 13 13.39 11.05 11.9 162094 11.6574 down down correct
SMCI.US Super Micro Computer Inc 20200320 0 16.38 18.29 16.38 16.88 465396 16.88 up up correct
SMED.US Sharps Compliance Corp 20200320 0 4.85 4.865 4.4633 4.53 129275 4.53 down down correct
SMID.US Smith 20200320 0 4.65 5 4.2 5 16000 5 up up correct
SMIT.US Schmitt Industries Inc 20200320 0 2.1201 2.5 2.1201 2.39 6470 2.39 up up correct
SMLR.US Semler Scientific Inc. Common Stock 20200320 0 34.5 34.5 32 33 10400 33 down down correct
SMMF.US Summit Financial Group Inc 20200320 0 16.38 17.755 14.38 15.81 54053 14.9164 down down correct
SMMT.US Summit Therapeutics Inc 20200320 0 2.54 2.605 2.3 2.335 100127 2.335 down down correct
SMPL.US The Simply Good Foods Company 20200320 0 15.44 16.25 14.73 14.93 1318651 14.93 down down correct
SMSI.US Smith Micro Software Inc 20200320 0 4.02 4.04 3.5 3.54 802854 3.54 down up incorrect
SMTC.US Semtech Corporation 20200320 0 33.99 34.98 32.31 32.85 1208891 32.85 down down correct
SMTI.US Sanara MedTech Inc 20200320 0 8.66 11 8.01 10.1 4948 10.1 up up correct
SNAX.US Stryve Foods Inc 20200320 0 9.8601 9.8601 9.86 9.86 10100 9.86 down down correct
SNBR.US Sleep Number Corporation 20200320 0 24.08 26.355 23.59 23.74 971933 23.74 down down correct
SNCR.US Synchronoss Technologies Inc 20200320 0 3.9 4.1 3.745 4.05 560166 4.05 up up correct
SND.US Smart Sand Inc 20200320 0 0.73 1.09 0.72 0.9485 386229 0.9485 up up correct
SNDL.US Sundial Growers Inc 20200320 0 0.72 0.9449 0.7 0.79 914214 0.79 up down incorrect
SNDX.US Syndax Pharmaceuticals Inc 20200320 0 8.75 9.03 8.18 8.52 591303 8.52 down down correct
SNES.US SenesTech Inc 20200320 0 1.98 2.1 1.9101 1.95 8869 1.95 down up incorrect
SNEX.US StoneX Group Inc 20200320 0 32.98 35.44 30.81 31.42 170956 31.42 down down correct
SNFCA.US Security National Financial Corporation 20200320 0 4.1268 4.2732 4.1268 4.2537 2569 4.0511 up up correct
SNGX.US Soligenix Inc 20200320 0 1.96 1.96 1.6 1.65 410144 1.65 down down correct
SNGXW.US Soligenix Inc. Warrant 20200320 0 0.65 0.65 0.5 0.5 4000 0.5 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20200320 0 4.28 5.43 4.28 4.97 87209 4.97 up up correct
SNPS.US Synopsys Inc 20200320 0 116.6 119.56 109.21 110 1825482 110 down up incorrect
SNT.US Senstar Technologies Ltd. 20200320 0 2.79 2.88 2.6909 2.79 25263 1.5279
SNY.US Sanofi 20200320 0 39.79 40.6 38.02 38.02 5369936 35.3256 down down correct
SOHO.US Sotherly Hotels Inc 20200320 0 1.73 2.25 1.5 1.53 614962 1.53 down down correct
SOHOB.US Sotherly Hotels Inc 20200320 0 6 7.17 5.5 5.6813 19096 5.314 down down correct
SOHON.US Sotherly Hotels Inc 20200320 0 4.0959 5.7499 3.98 5 14898 4.6536 up up correct
SOHOO.US Sotherly Hotels Inc 20200320 0 3.75 6.19 3.6501 4.55 20516 4.224 up up correct
SOHU.US Sohu.com Limited 20200320 0 5.97 6.17 5.62 5.69 780607 5.69 down down correct
SOLO.US Electrameccanica Vehicles Corp 20200320 0 1.1 1.1976 1.09 1.1 221792 1.1
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20200320 0 0.3296 0.34 0.29 0.29 11851 0.29 down down correct
SOLY.US Soliton Inc 20200320 0 8.16 8.16 6.64 7.28 250774 7.28 down down correct
SONM.US Sonim Technologies Inc 20200320 0 0.7227 1.97 0.56 0.56 79981 5.6 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20200320 0 0.8198 0.8198 0.52 0.6 3192976 15.6 down down correct
SONO.US Sonos Inc 20200320 0 7.96 8.18 7.65 7.92 2731805 7.92 down down correct
SOTK.US Sono 20200320 0 1.89 1.9 1.89 1.89 2000 1.89
SP.US SP Plus Corporation 20200320 0 18.68 19.105 17.5 18.6 283521 18.6 down up incorrect
SPCB.US SuperCom Ltd 20200320 0 0.4011 0.45 0.35 0.3801 1499528 0.3801 down down correct
SPFI.US South Plains Financial Inc 20200320 0 13.77 14.75 13 14.75 53400 14.4407 up up correct
SPI.US SPI Energy Co. Ltd 20200320 0 0.6 0.7035 0.598 0.6631 31178 0.6631 up up correct
SPKE.US Spark Energy Inc 20200320 0 10.5815 10.6583 10.5815 10.6583 434 10.0451 up up correct
SPLK.US Splunk Inc 20200320 0 108.78 120.93 108 110.3 3451270 110.3 up up correct
SPNE.US SeaSpine Holdings Corporation 20200320 0 6.65 6.925 6.12 6.5 867479 6.5 down down correct
SPNS.US Sapiens International Corporation N.V 20200320 0 17.14 17.32 15.37 15.63 220305 15.3634 down down correct
SPOK.US Spok Holdings Inc 20200320 0 10.01 10.72 9.56 10.25 176764 9.3995 up down incorrect
SPPI.US Spectrum Pharmaceuticals Inc 20200320 0 2.27 2.3 2.05 2.3 1700441 2.3 up up correct
SPRO.US Spero Therapeutics Inc 20200320 0 6.57 6.57 5.51 5.81 274827 5.81 down down correct
SPSC.US SPS Commerce Inc 20200320 0 37.6 39.02 36.12 36.57 394113 36.57 down down correct
SPT.US Sprout Social Inc 20200320 0 14.44 18.2 13.3 13.99 1245983 13.99 down down correct
SPTN.US SpartanNash Company 20200320 0 15.05 15.65 13.51 15.03 1118308 14.0537 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20200320 0 5.87 5.96 4.95 5.1 1722029 5.1 down up incorrect
SPWR.US SunPower Corporation 20200320 0 5.8587 6.1337 5.3188 5.8087 8264101 3.804 down down correct
SQBG.US Sequential Brands Group Inc 20200320 0 0.135 0.154 0.12 0.13 4622 5.2 down down correct
SQBGQ.US Sequential Brands Group Inc 20200320 0 5.6 6 4.8 5.2 4623 5.2 down up incorrect
SRAX.US SRAX Inc 20200320 0 2.1507 2.4 2.15 2.3 37543 2.3 up up correct
SRCE.US 1st Source Corporation 20200320 0 30.4 32.172 27.75 27.79 172859 26.3776 down down correct
SRCL.US Stericycle Inc 20200320 0 48.96 50.25 44.05 44.68 1511899 44.68 down down correct
SRDX.US Surmodics Inc 20200320 0 27.81 28.04 25.09 25.09 125763 25.09 down down correct
SREV.US ServiceSource International Inc 20200320 0 0.64 0.8497 0.64 0.6835 583179 0.6835 up up correct
SRGA.US Surgalign Holdings Inc 20200320 0 2.24 2.3 1.81 1.87 671141 1.87 down up incorrect
SRNE.US Sorrento Therapeutics Inc 20200320 0 2.19 2.32 1.9275 2.05 19196820 2.05 down down correct
SRPT.US Sarepta Therapeutics Inc 20200320 0 88.48 94.84 85.62 87.01 982354 87.01 down down correct
SRRA.US Sierra Oncology Inc 20200320 0 9.75 10.14 9.09 9.38 23049 9.38 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20200320 0 7.89 7.89 7.89 7.89 0 39.3003
SRRK.US Scholar Rock Holding Corporation 20200320 0 15.37 15.7529 12.9 15 187631 15 down down correct
SRTS.US Sensus Healthcare Inc 20200320 0 2.67 2.68 2.33 2.45 25936 2.45 down up incorrect
SSB.US South State Corporation 20200320 0 67.19 67.745 58.57 59.35 568431 56.5856 down down correct
SSBI.US Summit State Bank 20200320 0 6.97 7.3919 6.97 6.97 16902 5.9518
SSKN.US STRATA Skin Sciences Inc 20200320 0 0.93 0.95 0.8 0.83 257567 0.83 down down correct
SSNC.US SS&C Technologies Holdings Inc 20200320 0 39.08 40.52 35.57 35.68 4471115 35.1293 down down correct
SSNT.US SilverSun Technologies Inc 20200320 0 2.2358 2.2358 1.87 1.9704 5147 1.6732 down down correct
SSP.US The E.W. Scripps Company 20200320 0 8.81 9.83 7.7 8.17 810061 8.0552 down down correct
SSRM.US SSR Mining Inc 20200320 0 12.58 12.58 10.4585 10.77 2856545 10.6371 down down correct
SSSS.US SuRo Capital Corp 20200320 0 4.1 4.51 3.6 3.61 383700 2.0189 down up incorrect
SSTI.US ShotSpotter Inc 20200320 0 30.34 31.99 27.22 28 247442 28 down down correct
SSYS.US Stratasys Ltd 20200320 0 17.44 17.45 16.75 17.14 1666145 17.14 down down correct
STAA.US STAAR Surgical Company 20200320 0 27.93 30.05 26.91 27.53 831062 27.53 down down correct
STAB.US Statera Biopharma Inc 20200320 0 2.1 2.15 1.9 1.92 149800 1.92 down up incorrect
STAF.US Staffing 360 Solutions Inc 20200320 0 0.413 0.413 0.35 0.3696 2333 2.2174 down down correct
STBA.US S&T Bancorp Inc 20200320 0 27.26 28.92 25.39 25.88 437203 23.9767 down down correct
STCN.US Steel Connect Inc 20200320 0 0.918 1.05 0.89 0.99 18424 0.99 up up correct
STFC.US State Auto Financial Corporation 20200320 0 24.38 24.79 19.51 19.89 123879 19.266 down down correct
STGW.US MDC Partners Inc 20200320 0 1.56 1.56 1.02 1.02 545953 1.02 down up incorrect
STIM.US Neuronetics Inc 20200320 0 1.51 1.78 1.42 1.45 207484 1.45 down up incorrect
STKL.US SunOpta Inc 20200320 0 2.02 2.063 1.7 1.8 732845 1.8 down down correct
STKS.US The ONE Group Hospitality Inc 20200320 0 1.39 1.46 1.205 1.2284 352179 1.2284 down up incorrect
STLD.US Steel Dynamics Inc 20200320 0 18.69 20.22 18.45 18.81 4331414 17.8666 up down incorrect
STND.US Standard AVB Financial Corp 20200320 0 18.5 20.18 17.52 18.1 4505 17.3784 down down correct
STNE.US StoneCo Ltd 20200320 0 24.23 26.39 21.86 22.03 3484876 22.03 down down correct
STOK.US Stoke Therapeutics Inc 20200320 0 22.87 23.5 21.24 22.21 1258851 22.21 down down correct
STRA.US Strategic Education Inc 20200320 0 132.42 151.85 111.29 115.13 203554 110.6838 down up incorrect
STRL.US Sterling Construction Company Inc 20200320 0 7.6 8.38 7.56 7.85 320393 7.85 up up correct
STRM.US Streamline Health Solutions Inc 20200320 0 0.7 0.7136 0.65 0.6533 30326 0.6533 down down correct
STRO.US Sutro Biopharma Inc 20200320 0 7.69 8.29 6.9144 8.17 69092 8.17 up up correct
STRR.US Star Equity Holdings Inc 20200320 0 4.44 4.49 3.85 3.86 154432 3.86 down down correct
STRRP.US Star Equity Holdings Inc 20200320 0 6 6 6 6 0 4.8116
STRS.US Stratus Properties Inc 20200320 0 17.24 20.5 16.7228 18.32 24328 18.32 up up correct
STRT.US Strattec Security Corporation 20200320 0 14.13 14.23 12.88 12.88 8940 12.88 down up incorrect
STSA.US Satsuma Pharmaceuticals Inc 20200320 0 16.3 19.79 16.3 19.79 63154 19.79 up up correct
STX.US Seagate Technology Holdings plc 20200320 0 43.08 43.29 40.6 40.73 3817526 37.4497 down up incorrect
STXB.US Spirit of Texas Bancshares Inc 20200320 0 12.07 12.52 10.02 10.45 83735 10.1596 down down correct
SUMO.US Sumo Logic Inc 20200320 0 149.5 153 140 142 93961 142 down down correct
SUMR.US Summer Infant Inc 20200320 0 1.96 2 1.61 1.891 15239 1.891 down down correct
SUNS.US SLR Senior Investment Corp 20200320 0 10.22 11.573 9.06 9.18 103047 7.9343 down down correct
SUNW.US Sunworks Inc 20200320 0 0.4 0.4095 0.355 0.3685 718711 0.3685 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20200320 0 16.66 18.0599 15.595 15.73 908675 15.73 down down correct
SURF.US Surface Oncology Inc 20200320 0 1.51 1.7196 1.5 1.67 48963 1.67 up up correct
SURG.US SurgePays Inc. Common Stock 20200320 0 0.224 0.225 0.2 0.221 68997 11.05 down down correct
SVBI.US Severn Bancorp Inc 20200320 0 5.28 5.326 5.24 5.3 15256 5.1354 up up correct
SVC.US Service Properties Trust 20200320 0 6.71 6.98 4.76 5.13 4442441 5.0945 down down correct
SVRA.US Savara Inc 20200320 0 2.25 2.26 1.95 2.12 470406 2.12 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20200320 0 3.01 3.47 2.99 3.03 23783 3.03 up down incorrect
SWAV.US ShockWave Medical Inc 20200320 0 26.13 26.97 23.16 23.16 1212147 23.16 down up incorrect
SWBI.US Smith & Wesson Brands Inc 20200320 0 6.4719 6.5411 5.7264 5.9185 2136632 5.8047 down down correct
SWIR.US Sierra Wireless Inc 20200320 0 5.47 5.86 5.13 5.2 431730 5.2 down down correct
SWKH.US SWK Holdings Corporation 20200320 0 8.5 9.1 8.255 9.1 2901 9.1 up up correct
SWKS.US Skyworks Solutions Inc 20200320 0 80 81.49 73.45 73.67 2999948 71.9825 down down correct
SWTX.US SpringWorks Therapeutics Inc 20200320 0 25.67 29.03 25.5 26.4 177200 26.4 up up correct
SXTC.US China SXT Pharmaceuticals Inc 20200320 0 2.556 2.556 2.256 2.32 90650 2.32 down down correct
SY.US So 20200320 0 8.87 9.08 8.16 8.69 393651 8.69 down down correct
SYBT.US Stock Yards Bancorp Inc 20200320 0 28.01 28.65 25.17 25.28 149812 24.2582 down up incorrect
SYBX.US Synlogic Inc 20200320 0 1.98 2.067 1.8 1.83 244144 1.83 down down correct
SYNA.US Synaptics Incorporated 20200320 0 47.3 49.83 45.46 47.56 1255008 47.56 up up correct
SYNC.US Synacor Inc 20200320 0 0.85 0.92 0.85 0.9 222068 0.9 up down incorrect
SYNH.US Syneos Health Inc 20200320 0 37.88 43.22 35.48 35.89 1291525 35.89 down up incorrect
SYNL.US Synalloy Corporation 20200320 0 12.08 12.27 11.05 12.2 39606 12.2 up up correct
SYPR.US Sypris Solutions Inc 20200320 0 0.75 0.8234 0.6003 0.6102 70216 0.6102 down up incorrect
SYRS.US Syros Pharmaceuticals Inc 20200320 0 5.7 5.83 5.27 5.59 275586 5.59 down up incorrect
TA.US TravelCenters of America Inc 20200320 0 6.49 8.39 6.33 7.58 277131 7.58 up up correct
TACO.US Del Taco Restaurants Inc 20200320 0 2.89 2.9899 2.51 2.62 2375642 2.5747 down up incorrect
TACT.US TransAct Technologies Incorporated 20200320 0 4.68 4.68 3.04 3.14 153354 3.14 down down correct
TAIT.US Taitron Components Incorporated 20200320 0 2.28 2.3601 2.2 2.28 8787 2.1052
TANH.US Tantech Holdings Ltd 20200320 0 1 1.05 0.9503 1.04 3576 1.04 up down incorrect
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20200320 0 18 20.56 15.3495 16.2 30858 14.0207 down down correct
TANNL.US TravelCenters of America LLC SR NT 20200320 0 15.77 18 14.14 15.85 25748 13.7747 up up correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20200320 0 16.96 18.005 15 16 20770 13.8588 down up incorrect
TAOP.US Taoping Inc 20200320 0 0.35 0.429 0.35 0.3768 14006 2.2607 up up correct
TARA.US Protara Therapeutics Inc 20200320 0 24.16 24.16 19.69 23.25 15351 23.25 down down correct
TAST.US Carrols Restaurant Group Inc 20200320 0 1.31 1.5 1.24 1.24 1462131 1.1252 down down correct
TATT.US TAT Technologies Ltd 20200320 0 3.25 3.285 3.1384 3.1384 1285 3.1384 down down correct
TAYD.US Taylor Devices Inc 20200320 0 7.44 7.7492 7 7 3377 7 down up incorrect
TBBK.US The Bancorp Inc 20200320 0 4.64 4.81 3.65 3.99 1464841 3.99 down down correct
TBK.US Triumph Bancorp Inc 20200320 0 23.2 24.01 20.06 20.7 340981 20.7 down down correct
TBLT.US ToughBuilt Industries Inc 20200320 0 0.14 0.1433 0.1352 0.1384 567073 1.384 down down correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20200320 0 0.052 0.052 0.05 0.05 11550 0.05 down down correct
TBNK.US Territorial Bancorp Inc 20200320 0 20.75 21.79 20.65 21.2 54409 19.6797 up up correct
TBPH.US Theravance Biopharma Inc 20200320 0 21.24 22.735 20.78 22.14 984060 22.14 up up correct
TC.US TuanChe ADR 20200320 0 1.4 1.4 1.4 1.4 528 5.6
TCBI.US Texas Capital Bancshares Inc 20200320 0 25 25.46 21.96 22.36 1049005 22.36 down down correct
TCBK.US TriCo Bancshares 20200320 0 28.47 29.37 25.62 25.97 276863 24.8447 down down correct
TCCO.US Technical Communications Corporation 20200320 0 1.85 1.8997 1.77 1.77 12722 1.77 down down correct
TCDA.US Tricida Inc 20200320 0 21.82 22.8 19.365 20.18 500981 20.18 down up incorrect
TCFC.US The Community Financial Corporation 20200320 0 21.19 22.33 21.19 21.24 14292 20.5981 up up correct
TCMD.US Tactile Systems Technology Inc 20200320 0 32.4 34.55 30.53 31 363123 31 down down correct
TCOM.US Trip.com Group Limited 20200320 0 24.16 25.42 22.72 22.77 11880940 22.77 down down correct
TCON.US TRACON Pharmaceuticals Inc 20200320 0 1.15 1.26 1.06 1.16 132368 1.16 up up correct
TCPC.US BlackRock TCP Capital Corp 20200320 0 6.9 7.46 5.95 6.01 1148894 5.0438 down up incorrect
TCRR.US TCR2 Therapeutics Inc 20200320 0 7.5 8.32 6.595 6.89 177129 6.89 down down correct
TCX.US Tucows Inc 20200320 0 49.12 50.25 45.92 48 173169 48 down down correct
TDAC.US Trident Acquisitions Corp 20200320 0 10.325 10.325 10.325 10.325 469 10.325
TDACW.US Trident Acquisitions Corp. Warrant 20200320 0 0.07 0.08 0.07 0.08 29600 0.08 up up correct
TEAM.US Atlassian Corporation Plc 20200320 0 123.65 134.38 121.85 125.9 3112511 125.9 up up correct
TECH.US Bio 20200320 0 164.55 178.39 164 167.26 295577 166.1844 up up correct
TECTP.US Tectonic Financial Inc 20200320 0 7.961 7.961 7.961 7.961 0 6.7312
TEDU.US Tarena International Inc 20200320 0 3.55 3.74 3.5 3.56 59676 17.8 up up correct
TELA.US TELA Bio Inc 20200320 0 6.66 6.97 6.46 6.57 64289 6.57 down down correct
TELL.US Tellurian Inc 20200320 0 0.85 0.9997 0.7862 0.9997 4146196 0.9997 up up correct
TENB.US Tenable Holdings Inc 20200320 0 18.47 19.4875 17.87 18.28 928815 18.28 down down correct
TENX.US Tenax Therapeutics Inc 20200320 0 0.52 0.598 0.465 0.4989 140462 0.4989 down down correct
TER.US Teradyne Inc 20200320 0 48.39 49.92 44.07 44.29 2663741 43.9977 down down correct
TESS.US TESSCO Technologies Incorporated 20200320 0 5.77 6.02 5.21 5.94 105538 5.94 up up correct
TFFP.US TFF Pharmaceuticals Inc 20200320 0 3.8699 4.34 3.7513 4.34 7396 4.34 up down incorrect
TFSL.US TFS Financial Corporation 20200320 0 15.72 17.25 14.45 14.91 846326 13.3926 down down correct
TGA.US TransGlobe Energy Corporation 20200320 0 0.4 0.4 0.34 0.378 329389 0.3537 down up incorrect
TGLS.US Tecnoglass Inc 20200320 0 2.5 2.75 2.21 2.61 236159 2.545 up up correct
TGTX.US TG Therapeutics Inc 20200320 0 7.63 8.28 7.12 7.64 2598323 7.64 up up correct
TH.US Target Hospitality Corp 20200320 0 1.38 1.56 1.23 1.45 250523 1.45 up up correct
THCA.US Tuscan Holdings Corp. II 20200320 0 9.5 9.99 9.5 9.6 151200 9.6 up up correct
THFF.US First Financial Corporation 20200320 0 30.34 32.19 29.16 29.3 96897 28.1643 down down correct
THMA.US Thimble Point Acquisition Corp 20200320 0 0.31 0.31 0.31 0.31 0 0.31
THMO.US ThermoGenesis Holdings Inc 20200320 0 1.99 2.51 1.99 2.41 28402 2.41 up down incorrect
THRM.US Gentherm Incorporated 20200320 0 29.38 31.57 27.98 28.31 424353 28.31 down down correct
THTX.US Theratechnologies Inc 20200320 0 1.64 1.89 1.56 1.6 167686 1.6 down down correct
THWWW.US Target Hospitality Corp 20200320 0 0.2113 0.3 0.2 0.2 21700 0.2 down down correct
TIGO.US Millicom International Cellular S.A 20200320 0 24.74 25.06 22.61 22.86 165359 22.86 down down correct
TIGR.US UP Fintech Holding Limited 20200320 0 2.43 2.58 2.33 2.35 399400 2.35 down up incorrect
TILE.US Interface Inc 20200320 0 6.19 6.64 5.88 6.08 761449 5.9843 down down correct
TIPLX.US Total Income + Real Estate Fund Class L 20200320 0 30.04 30.04 30.04 30.04 0 27.7435
TIPPX.US Total Income + Real Estate Fund CL C 20200320 0 28.94 28.94 28.94 28.94 0 26.3268
TIPRX.US Totl In Rl Est A 20200320 0 30.25 30.25 30.25 30.25 0 27.9446
TIPT.US Tiptree Inc 20200320 0 4.9 4.9133 4.49 4.49 86830 4.3317 down up incorrect
TIPWX.US Total Income + Real Estate Fund CL I 20200320 0 30.77 30.77 30.77 30.77 0 28.4399
TITN.US Titan Machinery Inc 20200320 0 7.68 8.64 7.66 8.16 257403 8.16 up up correct
TLF.US Tandy Leather Factory Inc 20200320 0 11.12 11.12 10.89 10.93 1605 10.5484 down down correct
TLGT.US Teligent Inc 20200320 0 0.26 0.27 0.2377 0.24 12587 2.4 down down correct
TLMD.US SOC Telemed Inc 20200320 0 9.4 9.4 9.3 9.3 2085025 9.3 down up incorrect
TLRY.US Tilray Inc 20200320 0 4.4 5.33 3.6 3.65 26545684 3.65 down down correct
TLSA.US Tiziana Life Sciences PLC 20200320 0 1.8 1.9586 1.75 1.78 231722 0.712 down down correct
TMDI.US Titan Medical Inc 20200320 0 0.1894 0.23 0.1821 0.23 394228 0.23 up up correct
TMDX.US TransMedics Group Inc 20200320 0 14.45 15.16 13.291 13.74 117879 13.74 down up incorrect
TMUS.US T 20200320 0 80 82 73.16 74.55 6836633 74.55 down down correct
TNDM.US Tandem Diabetes Care Inc 20200320 0 51.84 56.32 49.51 49.95 2107237 49.95 down down correct
TNT.US Peak Fintech Group Inc. Common Shares 20200320 0 1790 1790 1670 1670 57730 1670 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20200320 0 1.1 1.3 0.8721 0.97 82827477 0.97 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20200320 0 0.64 0.65 0.575 0.62 73481 4.96 down down correct
TOPS.US Top Ships Inc 20200320 0 0.1136 0.1149 0.09 0.1002 12755717 2.505 down down correct
TOUR.US Tuniu Corporation 20200320 0 0.9 0.92 0.87 0.8702 15346 0.8702 down down correct
TOWN.US TowneBank 20200320 0 18.73 19.09 16.88 16.93 634899 15.983 down down correct
TPIC.US TPI Composites Inc 20200320 0 11.53 11.8374 10.43 11.01 637066 11.01 down down correct
TPST.US Tempest Therapeutics Inc 20200320 0 6.24 6.68 5.47 6.01 20422 90.15 down up incorrect
TPTX.US Turning Point Therapeutics Inc 20200320 0 36.02 38.28 34.18 36.66 545544 36.66 up up correct
TREE.US LendingTree Inc 20200320 0 199.36 218.655 178.85 188.21 224525 188.21 down down correct
TRHC.US Tabula Rasa HealthCare Inc 20200320 0 44.61 47.925 41.74 44.51 686477 44.51 down down correct
TRIB.US Trinity Biotech plc 20200320 0 0.74 0.93 0.6825 0.7727 410833 0.7727 up up correct
TRIL.US Trillium Therapeutics Inc 20200320 0 3.01 4.07 3.01 3.34 4583234 3.34 up up correct
TRIP.US TripAdvisor Inc 20200320 0 15.96 16.85 15.49 15.84 4365857 15.84 down down correct
TRIT.US Triterras Inc 20200320 0 9.75 9.75 9.75 9.75 100 9.75
TRMB.US Trimble Inc 20200320 0 25.68 28.41 25.03 26 5847121 26 up up correct
TRMD.US TORM plc 20200320 0 7.65 8.166 7.65 8.166 431 7.1666 up up correct
TRMK.US Trustmark Corporation 20200320 0 26.36 26.86 23.91 24.14 757032 22.8061 down down correct
TRNS.US Transcat Inc 20200320 0 24.76 26.39 21.9 26.39 72795 26.39 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20200320 0 0.0012 0.0012 0.001 0.001 1250 0.2 down up incorrect
TROO.US TROOPS Inc 20200320 0 0.86 0.95 0.86 0.86 600 0.86
TROW.US T. Rowe Price Group Inc 20200320 0 102.4 102.4 90 90.34 3946689 86.5168 down up incorrect
TRS.US TriMas Corporation 20200320 0 22.74 22.98 20.77 21.03 494971 21.005 down up incorrect
TRST.US TrustCo Bank Corp NY 20200320 0 4.88 5.25 4.61 4.66 981000 21.6567 down down correct
TRUE.US TrueCar Inc 20200320 0 2.41 2.505 2.15 2.29 2967045 2.29 down down correct
TRUP.US Trupanion Inc 20200320 0 26.08 26.86 23.43 23.84 478517 23.84 down down correct
TRVG.US trivago N.V 20200320 0 1.53 1.7 1.41 1.55 371159 1.55 up up correct
TRVI.US Trevi Therapeutics Inc 20200320 0 3.73 3.7478 2.803 2.97 4217 2.97 down up incorrect
TRVN.US Trevena Inc 20200320 0 0.572 0.62 0.54 0.58 839578 0.58 up up correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20200320 0 15.89 17.03 14.66 14.75 154800 10.7196 down down correct
TSBK.US Timberland Bancorp Inc 20200320 0 17.43 17.43 16 16 30189 14.9362 down up incorrect
TSC.US TriState Capital Holdings Inc 20200320 0 11.36 11.9 9.28 9.59 557430 9.59 down down correct
TSCAP.US TriState Capital Holdings Inc 20200320 0 18.5 22 18.5 19.528 4208 17.3779 up up correct
TSCBP.US TriState Capital Holdings Inc 20200320 0 17.75 19 17 18.37 6700 16.4489 up up correct
TSCO.US Tractor Supply Company 20200320 0 75.82 79.49 74.54 75.91 2447285 74.429 up down incorrect
TSEM.US Tower Semiconductor Ltd 20200320 0 14.47 14.72 13.7 13.87 354304 13.87 down down correct
TSIFX.US TSIFX 20200320 0 9.11 9.11 9.11 9.11 0 8.4909
TSLA.US Tesla Inc 20200320 0 438.2 477 425.7901 427.53 141427508 85.506 down down correct
TSRI.US TSR Inc 20200320 0 3.134 3.134 3.12 3.123 2100 3.123 down up incorrect
TTCF.US Tattooed Chef Inc 20200320 0 10.05 10.11 10.05 10.11 714512 10.11 up down incorrect
TTD.US The Trade Desk Inc 20200320 0 173.21 189.43 168.76 170 3136030 17 down down correct
TTEC.US TTEC Holdings Inc 20200320 0 29.55 32.62 29.55 30.1 515440 28.5515 up down incorrect
TTEK.US Tetra Tech Inc 20200320 0 70.29 71.88 66.92 67.92 690283 67.1729 down down correct
TTGT.US TechTarget Inc 20200320 0 19.06 20.11 18.58 18.73 293115 18.73 down down correct
TTMI.US TTM Technologies Inc 20200320 0 9.95 10.25 8.89 8.99 2284222 8.99 down down correct
TTNP.US Titan Pharmaceuticals Inc 20200320 0 0.23 0.24 0.2101 0.214 142709 6.42 down down correct
TTOO.US T2 Biosystems Inc 20200320 0 0.41 0.429 0.36 0.3808 10646392 0.3808 down up incorrect
TTSH.US Tile Shop Holdings Inc. Common Stock 20200320 0 0.5199 0.52 0.46 0.4601 105221 0.4241 down down correct
TTWO.US Take 20200320 0 108.52 110.135 100 100.15 4210948 100.15 down down correct
TURN.US 180 Degree Capital Corp 20200320 0 1.33 1.33 1.265 1.29 45575 3.87 down down correct
TUSK.US Mammoth Energy Services Inc 20200320 0 0.6825 1.16 0.6825 1.16 522336 1.16 up up correct
TVTX.US Travere Therapeutics Inc 20200320 0 11.32 12.19 11.01 11.06 805807 11.06 down down correct
TVTY.US Tivity Health Inc 20200320 0 3.11 4.125 2.7778 3.84 3048982 3.84 up up correct
TW.US Tradeweb Markets Inc 20200320 0 39.62 41.25 36.63 39.27 1659300 38.9646 down down correct
TWIN.US Twin Disc Incorporated 20200320 0 9.46 9.46 7.471 8.25 105682 8.25 down down correct
TWNK.US Hostess Brands Inc 20200320 0 10.23 10.605 10.005 10.09 2282592 10.09 down down correct
TWNKW.US Hostess Brands Inc 20200320 0 0.5 0.55 0.4473 0.46 180914 0.46 down down correct
TWOU.US 2U Inc 20200320 0 16.25 17.06 15.12 15.98 2270104 15.98 down down correct
TWST.US Twist Bioscience Corporation 20200320 0 23.03 24.5 21.995 23.97 1064960 23.97 up up correct
TXG.US 10x Genomics Inc 20200320 0 53.78 56.78 52.51 55.78 1342463 55.78 up up correct
TXMD.US TherapeuticsMD Inc 20200320 0 1.09 1.11 0.975 1.01 5390349 1.01 down down correct
TXN.US Texas Instruments Incorporated 20200320 0 104.5 105.5 97.1 97.6 10253305 93.3003 down down correct
TXRH.US Texas Roadhouse Inc 20200320 0 36.07 39.635 35 35.85 3648370 35.3912 down up incorrect
TYHT.US Shineco Inc 20200320 0 0.4171 0.441 0.37 0.4299 74758 3.8691 up up correct
TYME.US Tyme Technologies Inc 20200320 0 0.952 1.05 0.948 0.9599 449564 0.9599 up up correct
TZOO.US Travelzoo 20200320 0 3.65 3.917 3.47 3.49 118217 3.49 down down correct
UAL.US United Airlines Holdings Inc 20200320 0 23.37 30.74 22.2 24.5 37407969 24.5 up down incorrect
UBCP.US United Bancorp Inc 20200320 0 9.63 10.2 9.2501 9.62 12062 8.9927 down down correct
UBFO.US United Security Bancshares 20200320 0 6.51 6.6 5.72 5.86 47456 5.2592 down down correct
UBOH.US United Bancshares Inc 20200320 0 16.7446 16.85 16.7446 16.85 273 16.12 up up correct
UBSI.US United Bankshares Inc 20200320 0 23.55 24.01 20.37 20.68 1890477 19.1796 down down correct
UBX.US Unity Biotechnology Inc 20200320 0 5.08 5.6 4.9401 5.19 388016 5.19 up up correct
UCBI.US United Community Banks Inc 20200320 0 20.68 21.005 18.21 18.4 1523280 17.4977 down down correct
UCTT.US Ultra Clean Holdings Inc 20200320 0 14.16 14.99 12.4 12.44 745325 12.44 down down correct
UEIC.US Universal Electronics Inc 20200320 0 34.96 35.43 31.22 31.55 190780 31.55 down down correct
UEPS.US Net 1 UEPS Technologies Inc 20200320 0 3.24 3.37 2.88 2.91 2220920 2.91 down down correct
UFCS.US United Fire Group Inc 20200320 0 29.63 32.07 27.1 28.06 154702 26.5939 down down correct
UFPI.US UFP Industries Inc 20200320 0 33.86 34.99 30.37 30.84 1538363 30.3578 down down correct
UFPT.US UFP Technologies Inc 20200320 0 35.53 36.68 33.6 35.02 47541 35.02 down down correct
UG.US United 20200320 0 13.44 13.44 11.7674 12.25 4524 11.3723 down down correct
UHAL.US AMERCO 20200320 0 279.38 286.1 240 241.61 103179 239.6443 down up incorrect
UIHC.US United Insurance Holdings Corp 20200320 0 8.1 8.24 7.16 8.17 187044 7.5774 up up correct
UK.US Ucommune International Ltd 20200320 0 9.83 9.83 9.83 9.83 10000 9.83
ULBI.US Ultralife Corporation 20200320 0 5.5 5.68 5.1403 5.31 107863 5.31 down down correct
ULH.US Universal Logistics Holdings Inc 20200320 0 11.99 12.77 11.24 11.46 94135 11.1907 down down correct
ULTA.US Ulta Beauty Inc 20200320 0 156.35 164.9499 143.9 148.06 3077373 148.06 down down correct
UMBF.US UMB Financial Corporation 20200320 0 46.31 47.975 43.42 43.77 562615 42.4767 down down correct
UMPQ.US Umpqua Holdings Corporation 20200320 0 11.79 11.99 10.54 10.63 3111713 9.6431 down down correct
UNB.US Union Bankshares Inc 20200320 0 17.54 21.53 17.45 21.53 16310 19.7379 up up correct
UNIQX.US UNIQX 20200320 0 26.99 26.99 26.99 26.99 0 25.1011
UNIT.US Uniti Group Inc 20200320 0 6.32 6.33 5.09 5.21 4762092 4.5988 down down correct
UNTY.US Unity Bancorp Inc 20200320 0 16.16 16.16 12.35 12.35 29647 11.9677 down down correct
UONE.US Urban One Inc 20200320 0 1.5134 1.52 1.3637 1.5137 2591 1.5137 up down incorrect
UONEK.US Urban One Inc 20200320 0 1.19 1.22 1.02 1.22 201760 1.22 up up correct
UPLD.US Upland Software Inc 20200320 0 24.8 26.03 22.95 23.95 507344 23.95 down down correct
UPWK.US Upwork Inc 20200320 0 6.01 6.56 5.91 6.19 1505138 6.19 up up correct
URBN.US Urban Outfitters Inc 20200320 0 16.2 16.48 14.87 15.43 3878384 15.43 down down correct
URGN.US UroGen Pharma Ltd 20200320 0 14.87 15.245 13.56 13.68 418568 13.68 down down correct
USAK.US USA Truck Inc 20200320 0 3.73 3.99 3.21 3.94 59230 3.94 up up correct
USAP.US Universal Stainless & Alloy Products Inc 20200320 0 6.92 6.96 6.59 6.66 71153 6.66 down up incorrect
USAU.US U.S. Gold Corp 20200320 0 3.5501 4.5548 3 3.29 94562 3.29 down down correct
USEG.US U.S. Energy Corp 20200320 0 2.54 2.54 2.51 2.51 931 2.51 down down correct
USIO.US Usio Inc 20200320 0 1.41 1.52 0.8 1.21 35712 1.21 down down correct
USLM.US United States Lime & Minerals Inc 20200320 0 77.75 81.71 71.2 71.87 19312 71.1637 down down correct
USQIX.US USQ Core Real Estate Fund 20200320 0 25.6 25.6 25.6 25.6 0 24.1024
USQSX.US USQ Core Real Estate Fund 20200320 0 25.6 25.6 25.6 25.6 0 24.1031
USWS.US U.S. Well Services Inc 20200320 0 0.4305 0.4877 0.37 0.37 27595 1.295 down down correct
UTHR.US United Therapeutics Corporation 20200320 0 83.72 86.86 81.67 83.14 714211 83.14 down down correct
UTMD.US Utah Medical Products Inc 20200320 0 80.21 84.425 76.08 77.05 41582 74.2193 down down correct
UTSI.US UTStarcom Holdings Corp 20200320 0 2.17 2.17 1.835 2.17 21076 2.17
UVSP.US Univest Financial Corporation 20200320 0 15.71 16.14 14.53 14.6 248835 13.8423 down down correct
UXIN.US Uxin Limited 20200320 0 1.43 1.455 1.26 1.27 982916 1.27 down up incorrect
VABK.US Virginia National Bankshares Corporation 20200320 0 27 27 24.5 25.5 2546 23.4774 down down correct
VALU.US Value Line Inc 20200320 0 28.5 30.81 20.95 24.18 14840 22.9903 down down correct
VBFC.US Village Bank and Trust Financial Corp 20200320 0 25.75 25.75 25.75 25.75 177 25.6856
VBIV.US VBI Vaccines Inc 20200320 0 0.8026 0.8026 0.72 0.7842 2767631 0.7842 down down correct
VBLT.US Vascular Biogenics Ltd 20200320 0 1.05 1.15 1.0201 1.095 50774 1.095 up up correct
VBTX.US Veritex Holdings Inc 20200320 0 12.02 12.82 11.19 11.47 986819 10.9034 down down correct
VC.US Visteon Corporation 20200320 0 50.3 53.71 45.9 46.71 698904 46.71 down down correct
VCEL.US Vericel Corporation 20200320 0 8.11 8.295 7.33 7.94 1395929 7.94 down down correct
VCMIX.US Versus Capital Multi 20200320 0 26.68 26.68 26.68 26.68 0 24.8762
VCNX.US Vaccinex Inc 20200320 0 4.11 5 4.11 4.25 13681 4.25 up up correct
VCRRX.US Versus Capital Real Assets Fund LLC 20200320 0 24 24 24 24 0 22.794
VCTR.US Victory Capital Holdings Inc 20200320 0 14.07 14.62 13.09 14.43 310644 14.061 up up correct
VCYT.US Veracyte Inc 20200320 0 19.17 21.09 18.03 18.39 845109 18.39 down down correct
VECO.US Veeco Instruments Inc 20200320 0 8.88 9.36 7.81 7.81 427264 7.81 down down correct
VEON.US VEON Ltd 20200320 0 1.37 1.37 1.27 1.34 6597009 1.34 down up incorrect
VERB.US Verb Technology Company Inc 20200320 0 1.15 1.25 1.05 1.08 47011 1.08 down down correct
VERBW.US Verb Technology Company Inc 20200320 0 0.3 0.3 0.24 0.24 85503 0.24 down down correct
VERI.US Veritone Inc 20200320 0 1.99 2.18 1.87 2 240263 2 up up correct
VERO.US Venus Concept Inc 20200320 0 2.62 2.8565 2.2691 2.5 18263 2.5 down up incorrect
VERU.US Veru Inc 20200320 0 2.7 2.83 2.6 2.64 231565 2.64 down up incorrect
VERY.US Vericity Inc 20200320 0 7.6 9 7.6 7.65 10682 7.65 up up correct
VFF.US Village Farms International Inc 20200320 0 2.29 2.51 2.26 2.39 960678 2.39 up up correct
VFLEX.US VFLEX 20200320 0 23.12 23.12 23.12 23.12 0 21.017
VG.US Vonage Holdings Corp 20200320 0 5.17 5.53 5.015 5.19 8684439 5.19 up up correct
VIA.US Via Renewables Inc 20200320 0 6.72 7.31 6.07 6.2 174568 5.4766 down down correct
VIAC.US ViacomCBS Inc 20200320 0 12.85 13.305 11.77 11.97 18495199 11.4136 down down correct
VIACA.US ViacomCBS Inc 20200320 0 17.65 17.99 15.94 16.33 328157 15.6292 down up incorrect
VIASP.US Via Renewables Inc 20200320 0 14.007 16.735 14 14.7 26600 12.4551 up up correct
VIAV.US Viavi Solutions Inc 20200320 0 9.99 10.745 9.63 9.71 3968138 9.71 down down correct
VICR.US Vicor Corporation 20200320 0 36.53 37.26 32.76 32.94 444431 32.94 down down correct
VINO.US Gaucho Group Holdings Inc 20200320 0 0.3 0.3 0.29 0.3 25150 4.5
VIOT.US Viomi Technology Co. Ltd 20200320 0 4.66 4.9499 4.55 4.58 153309 4.58 down up incorrect
VIR.US Vir Biotechnology Inc 20200320 0 43.3 43.59 36 39.76 688112 39.76 down down correct
VIRC.US Virco Mfg. Corporation 20200320 0 3 3 1.82 2.3441 227294 2.3441 down down correct
VIRT.US Virtu Financial Inc 20200320 0 22.7 22.71 20.135 21.01 2509754 19.6813 down down correct
VIRX.US Viracta Therapeutics Inc 20200320 0 4.3 4.5 3.5 3.9 112620 3.9 down down correct
VISL.US Vislink Technologies Inc 20200320 0 0.15 0.15 0.135 0.1375 1063218 0.825 down down correct
VIVE.US Viveve Medical Inc 20200320 0 6.4 6.5 5.641 6.085 36194 6.085 down down correct
VIVO.US Meridian Bioscience Inc 20200320 0 7.47 7.82 7.18 7.37 852984 7.37 down down correct
VJET.US voxeljet AG 20200320 0 0.8348 0.8348 0.65 0.6518 29392 3.259 down down correct
VKTX.US Viking Therapeutics Inc 20200320 0 4.29 4.725 4.23 4.32 2197737 4.32 up up correct
VLCN.US Volcon Inc. Common stock 20200320 0 5.733 5.733 5.733 5.733 0 5.733
VLDR.US Velodyne Lidar Inc 20200320 0 10.06 10.131 10.04 10.131 87706 10.131 up up correct
VLDRW.US Velodyne Lidar Inc 20200320 0 0.103 0.15 0.103 0.15 9469 0.15 up up correct
VLGEA.US Village Super Market Inc 20200320 0 21.65 21.95 20.08 21.71 122108 20.1911 up up correct
VLY.US Valley National Bancorp 20200320 0 7.29 7.41 6.7 6.8 4282246 6.317 down down correct
VLYPO.US Valley National Bancorp 20200320 0 16.05 23.45 16.05 19.0686 19184 17.3043 up up correct
VLYPP.US Valley National Bancorp 20200320 0 21.08 22.97 18.98 22.397 10993 20.3025 up up correct
VMD.US Viemed Healthcare Inc 20200320 0 4.02 5 3.95 4.67 1140780 4.67 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20200320 0 8.61 10.18 8.38 8.43 1551748 8.43 down up incorrect
VNET.US 21Vianet Group Inc 20200320 0 11.91 13.8 11.91 13.41 1708017 13.41 up up correct
VNOM.US Viper Energy Partners LP 20200320 0 6.5 6.79 5.61 5.74 2621620 5.2793 down down correct
VOD.US Vodafone Group Plc 20200320 0 13.74 13.86 12.67 12.68 8081533 11.2222 down down correct
VOXX.US VOXX International Corporation 20200320 0 2.25 2.43 1.815 1.83 69516 1.83 down down correct
VQS.US Viq Solutions Inc 20200320 0 2.39 2.39 2.19 2.25 1760 2.25 down down correct
VRA.US Vera Bradley Inc 20200320 0 4.3 4.46 3.7 3.75 422788 3.75 down up incorrect
VRAY.US ViewRay Inc 20200320 0 1.73 1.95 1.59 1.87 5843130 1.87 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20200320 0 9.16 9.7 8.67 8.67 75701 8.67 down down correct
VRDN.US Viridian Therapeutics Inc 20200320 0 0.38 0.44 0.38 0.395 74147 5.925 up up correct
VREX.US Varex Imaging Corporation 20200320 0 18.8 19.68 17.22 17.22 350863 17.22 down up incorrect
VRME.US VerifyMe Inc 20200320 0 0.07 0.0775 0.065 0.065 3123 3.25 down down correct
VRNA.US Verona Pharma plc 20200320 0 3.4 3.4099 2.98 3.36 40294 3.36 down up incorrect
VRNS.US Varonis Systems Inc 20200320 0 55.74 58.09 52.04 52.77 1822305 17.59 down down correct
VRNT.US Verint Systems Inc 20200320 0 38.7603 40.6299 36.8808 37.4907 929588 19.0987 down down correct
VRRM.US Verra Mobility Corporation 20200320 0 6.75 6.9 6.22 6.35 2456127 6.35 down down correct
VRSK.US Verisk Analytics Inc 20200320 0 137.4 137.6 123.54 124.25 1509208 122.9417 down down correct
VRSN.US VeriSign Inc 20200320 0 167.04 170.13 156.4 157.13 1425324 157.13 down up incorrect
VRTS.US Virtus Investment Partners Inc 20200320 0 73.78 77.44 66.99 67.72 135114 65.5106 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20200320 0 217.7 227.425 204.16 206 2764731 206 down down correct
VS.US Versus Systems Inc 20200320 0 0.1797 0.2011 0.1771 0.2011 4810 3.2176 up up correct
VSAT.US Viasat Inc 20200320 0 32 33.5 28 28.22 1144992 28.22 down down correct
VSEC.US VSE Corporation 20200320 0 15.75 19.16 14.63 14.85 88847 14.5814 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20200320 0 5.1 5.1 5.1 5.1 0 4.7589
VSLCX.US Invesco Senior Loan Fund Class C 20200320 0 5.12 5.12 5.12 5.12 0 4.8407
VSLYX.US If Inv Snr Fnd Y 20200320 0 5.1 5.1 5.1 5.1 0 4.7381
VSTM.US Verastem Inc 20200320 0 1.9 2.05 1.85 1.87 1701437 1.87 down down correct
VTGN.US VistaGen Therapeutics Inc 20200320 0 0.389 0.42 0.35 0.401 171415 0.401 up up correct
VTIQW.US VectoIQ Acquisition Corp. II 20200320 0 1.8 2 1.65 1.69 197796 1.69 down down correct
VTNR.US Vertex Energy Inc 20200320 0 0.52 0.647 0.51 0.568 163305 0.568 up up correct
VTRS.US Viatris Inc 20200320 0 16.16 16.995 14.94 15.25 22350039 14.9026 down down correct
VTSI.US VirTra Inc 20200320 0 2.33 2.35 2.2401 2.27 27475 2.27 down down correct
VTVT.US vTv Therapeutics Inc 20200320 0 1.65 1.84 1.63 1.71 207467 1.71 up up correct
VUZI.US Vuzix Corporation 20200320 0 1.21 1.44 1.1055 1.16 606750 1.16 down down correct
VVPR.US VivoPower International PLC 20200320 0 0.7 0.7 0.59 0.64 27331 0.64 down down correct
VWTR.US Vidler Water Resources Inc 20200320 0 7.54 7.95 6.77 6.88 391730 6.88 down down correct
VXRT.US Vaxart Inc 20200320 0 1.96 1.97 1.76 1.8 3660873 1.8 down down correct
VYGR.US Voyager Therapeutics Inc 20200320 0 7.76 8.09 6.9 6.9 503010 6.9 down down correct
VYNE.US VYNE Therapeutics Inc 20200320 0 10.4 13.96 8.4 13.96 481800 13.96 up up correct
VYNT.US Vyant Bio Inc 20200320 0 2.1 2.23 1.98 2.09 19700 2.09 down up incorrect
WABC.US Westamerica Bancorporation 20200320 0 57.21 58.43 51.91 52.13 275783 49.6179 down down correct
WAFD.US Washington Federal Inc 20200320 0 28.4 28.4493 25.26 25.67 1467979 24.2288 down down correct
WAFU.US Wah Fu Education Group Limited 20200320 0 1.46 1.79 1.425 1.65 88915 1.65 up up correct
WASH.US Washington Trust Bancorp Inc 20200320 0 36.66 36.84 31.81 31.93 125678 29.2625 down down correct
WATT.US Energous Corporation 20200320 0 0.92 0.94 0.82 0.82 487667 0.82 down down correct
WB.US Weibo Corporation 20200320 0 34.06 36.42 32.83 33.39 2073114 33.39 down down correct
WBA.US Walgreens Boots Alliance Inc 20200320 0 48.4 48.61 44.6 46.42 11029956 43.1905 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20200320 0 22.35 22.79 21.395 21.6 31946 21.6 down down correct
WDAY.US Workday Inc 20200320 0 129.83 138.71 124.6301 125 6111598 125 down down correct
WDC.US Western Digital Corporation 20200320 0 32.35 34.83 31 31.05 9268984 30.6485 down down correct
WDFC.US WD 20200320 0 209 209.9586 191 195.72 440203 191.4541 down down correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20200320 0 12.5 12.5 12.5 12.5 0 12.3107
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20200320 0 12.81 12.81 12.81 12.81 0 12.6231
WEN.US The Wendy's Company 20200320 0 11.16 12.87 10.835 10.94 11585450 10.6421 down down correct
WERN.US Werner Enterprises Inc 20200320 0 33.92 34.61 31.9 32.21 1069800 31.688 down down correct
WESFX.US Wildermuth Endowment Strategy Fund 20200320 0 12.96 12.96 12.96 12.96 0 12.7714
WETF.US WisdomTree Investments Inc 20200320 0 2.45 2.96 2.33 2.49 4383249 2.3827 up up correct
WEYS.US Weyco Group Inc 20200320 0 17 18.8 17 17 37581 15.8512
WFCF.US Where Food Comes From Inc 20200320 0 1.69 1.69 1.69 1.69 279 6.6926
WHF.US WhiteHorse Finance Inc 20200320 0 8 8.5 7.5 7.64 356654 5.984 down down correct
WHFBZ.US WHFBZ 20200320 0 18.39 20 18.39 20 14198 17.8911 up down incorrect
WHLM.US Wilhelmina International Inc 20200320 0 2.35 2.35 2.35 2.35 937 2.35
WHLR.US Wheeler Real Estate Investment Trust Inc 20200320 0 0.99 1 0.975 0.9884 21869 0.9884 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20200320 0 6.53 6.53 6 6 810 6 down down correct
WILC.US G. Willi 20200320 0 10.76 10.76 9.99 10.13 6929 9.5531 down down correct
WINA.US Winmark Corporation 20200320 0 138.02 154.5 129.15 129.15 41423 121.8822 down down correct
WING.US Wingstop Inc 20200320 0 59.08 66.01 54.31 56.48 1195359 53.9743 down down correct
WINT.US Windtree Therapeutics Inc 20200320 0 2.5 3 1.5001 3 6325 9 up up correct
WIRE.US Encore Wire Corporation 20200320 0 42.54 43.6 38.66 39.12 246138 39.0242 down down correct
WISA.US Summit Wireless Technologies Inc 20200320 0 0.25 0.31 0.25 0.3 59592 6 up up correct
WIX.US Wix.com Ltd 20200320 0 103.5 106.11 96.56 97.22 901270 97.22 down down correct
WKHS.US Workhorse Group Inc 20200320 0 1.6 1.67 1.54 1.59 888820 1.59 down down correct
WKSP.US Worksport Ltd. Common Stock 20200320 0 0.088 0.09 0.07 0.09 175900 0.09 up up correct
WLDN.US Willdan Group Inc 20200320 0 20.39 21 18.08 18.76 117671 18.76 down up incorrect
WLFC.US Willis Lease Finance Corporation 20200320 0 17.67 18.4299 17.26 18.3 29445 18.3 up up correct
WLTW.US Willis Towers Watson Public Limited Company 20200320 0 149.27 157.99 148.16 152.63 1713027 149.0743 up down incorrect
WMPN.US William Penn Bancorporation 20200320 0 23.05 23.05 23.05 23.05 102 1.7959
WNEB.US Western New England Bancorp Inc 20200320 0 7.25 7.29 5.95 6.56 105151 6.2301 down down correct
WORX.US SCWorx Corp 20200320 0 1.97 2.9 1.915 2.4 263424 2.4 up up correct
WPRT.US Westport Fuel Systems Inc 20200320 0 0.87 0.9238 0.78 0.8 1237861 0.8 down down correct
WRAP.US Wrap Technologies Inc 20200320 0 3.76 3.99 3.55 3.58 218997 3.58 down up incorrect
WRLD.US World Acceptance Corporation 20200320 0 55.81 58.53 52.48 55.4 137703 55.4 down down correct
WSBC.US WesBanco Inc 20200320 0 22.64 23.3098 20.53 20.84 540198 19.2963 down down correct
WSBF.US Waterstone Financial Inc 20200320 0 13.34 13.815 12.88 12.96 354420 11.6689 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20200320 0 8.44 8.83 7.8 7.87 2029652 7.87 down down correct
WSFS.US WSFS Financial Corporation 20200320 0 23.22 24.31 20.19 20.66 790653 20.1911 down down correct
WSTG.US Wayside Technology Group Inc 20200320 0 10.515 11.99 10.515 11.99 6927 11.4028 up up correct
WTBA.US West Bancorporation Inc 20200320 0 17.14 17.19 15.34 15.67 79185 14.6076 down down correct
WTER.US The Alkaline Water Company Inc 20200320 0 0.54 0.55 0.48 0.4999 742672 0.4999 down down correct
WTFC.US Wintrust Financial Corporation 20200320 0 31.08 33.45 29.51 30.62 1374118 29.5493 down down correct
WTFCM.US Wintrust Financial Corporation 20200320 0 18.65 22.8 18.65 22.7325 15740 20.3778 up up correct
WTRH.US Waitr Holdings Inc 20200320 0 2 2 1.1 1.22 34636480 1.22 down down correct
WTW.US Weight Watchers International Inc 20200320 0 15.16 15.94 13.42 14.48 26648 14.48 down down correct
WVE.US Wave Life Sciences Ltd 20200320 0 14.19 14.5 11.23 11.88 797859 11.88 down down correct
WVFC.US WVS Financial Corp 20200320 0 14.4 14.4 13.65 13.6501 537 13.0131 down down correct
WVVI.US Willamette Valley Vineyards Inc 20200320 0 4.62 4.7233 4.5 4.5 18322 4.5 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20200320 0 4.3 4.4 4.2 4.345 3378 4.0392 up up correct
WW.US WW International Inc 20200320 0 15.05 15.99 13.4 14.47 2680999 14.47 down down correct
WWD.US Woodward Inc 20200320 0 57.32 59.43 52.62 53.18 1391501 52.7158 down down correct
WYNN.US Wynn Resorts Limited 20200320 0 49.83 60 49.0101 51.97 11323870 51.97 up down incorrect
XAIR.US Beyond Air Inc 20200320 0 7.45 8.4997 6.1 6.7 2354678 6.7 down down correct
XBIO.US Xenetic Biosciences Inc 20200320 0 0.5 0.614 0.5 0.55 121933 0.55 up up correct
XBIT.US XBiotech Inc 20200320 0 10.49 10.49 9.28 9.44 821239 9.44 down down correct
XCAPX.US ACAP Strategic Fund 20200320 0 18.69 18.69 18.69 18.69 0 17.9508
XCBFX.US Capstone Church Bond Fund 20200320 0 12 12 12 12 0 12
XCLIX.US XCLIX 20200320 0 10.46 10.46 10.46 10.46 0 10.0048
XCUR.US Exicure Inc 20200320 0 1.12 1.18 0.9573 1.03 484078 1.03 down up incorrect
XCWPX.US ACAP Strategic Fund Class W Shares 20200320 0 13.89 13.89 13.89 13.89 0 13.89
XEL.US Xcel Energy Inc 20200320 0 59 59.15 50.03 50.63 9148851 48.2959 down down correct
XELA.US Exela Technologies Inc 20200320 0 0.16 0.22 0.13 0.22 1864370 0.66 up up correct
XELB.US Xcel Brands Inc 20200320 0 0.5672 0.69 0.495 0.5 71892 0.5 down up incorrect
XENE.US Xenon Pharmaceuticals Inc 20200320 0 10.12 10.49 9.28 10.06 373262 10.06 down up incorrect
XENT.US Intersect ENT Inc 20200320 0 10.85 11.73 10.39 11.02 1622165 11.02 up up correct
XERS.US Xeris Pharmaceuticals Inc 20200320 0 1.74 1.9 1.59 1.61 960497 1.61 down down correct
XFOR.US X4 Pharmaceuticals Inc 20200320 0 8.29 9.47 6.595 8.43 348147 8.43 up up correct
XGEIX.US Guggenheim Energy & Income Fund 20200320 0 615.9 615.9 615.9 615.9 0 488.2048
XGN.US Exagen Inc 20200320 0 15.39 16.17 12.34 15.9 130649 15.9 up down incorrect
XILSX.US Pioneer ILS Interval Fund 20200320 0 8.44 8.44 8.44 8.44 0 8.0208
XLNX.US Xilinx Inc 20200320 0 77.59 79.03 71.77 71.86 4323840 70.9495 down down correct
XLRN.US Acceleron Pharma Inc 20200320 0 75 75.57 71.04 72 905103 72 down up incorrect
XNCR.US Xencor Inc 20200320 0 28.32 31.65 27.09 27.79 769685 27.79 down down correct
XNET.US Xunlei Limited 20200320 0 2.68 2.98 2.68 2.69 1204311 2.69 up up correct
XOMA.US XOMA Corporation 20200320 0 16.41 17.06 15.13 15.46 74630 15.46 down down correct
XONE.US The ExOne Company 20200320 0 5.18 5.48 4.85 5.4 115246 5.4 up down incorrect
XP.US XP Inc 20200320 0 21 22.64 17.86 17.94 1771780 17.94 down down correct
XPEL.US XPEL Inc 20200320 0 10.7 10.9 9.57 9.66 205623 9.66 down up incorrect
XPER.US Xperi Holding Corporation 20200320 0 11.14 12.13 10.91 11.34 977861 11.0442 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20200320 0 5.1 5.1 5.1 5.1 0 4.7581
XRAY.US DENTSPLY SIRONA Inc 20200320 0 35.42 36.23 32.3 32.82 4218089 32.3413 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20200320 0 0.0899 0.0899 0.0756 0.0756 1150 0.0756 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20200320 0 17.88 18.52 16.31 16.45 3262806 15.0812 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20200320 0 8.65 8.65 8.65 8.65 0 8.0981
XSICX.US Voya Senior Income Fund Class 20200320 0 8.63 8.63 8.63 8.63 0 8.1465
XSIIX.US ING Senior Incm Fd 20200320 0 8.62 8.62 8.62 8.62 0 8.0337
XSILX.US XSILX 20200320 0 7.99 7.99 7.99 7.99 0 7.521
XSIWX.US ING Senior Incm Fd 20200320 0 8.66 8.66 8.66 8.66 0 8.0736
XSLCX.US Invesco Senior Loan Fund Class 20200320 0 5.1 5.1 5.1 5.1 0 5.1
XSPA.US XpresSpa Group Inc 20200320 0 0.215 0.22 0.145 0.16 4240797 0.48 down down correct
XTLB.US XTL Biopharmaceuticals Ltd 20200320 0 1 1 1 1 398 1
XXII.US 22nd Century Group Inc. Common Stock 20200320 0 0.71 0.74 0.69 0.69 1202700 0.69 down down correct
YELL.US Yellow Corporation 20200320 0 2.04 2.13 1.76 1.86 4051400 1.86 down down correct
YI.US 111 Inc 20200320 0 5.94 6.2 5.62 6.1 49681 6.1 up up correct
YJ.US Yunji Inc 20200320 0 3.25 3.35 3.16 3.19 19207 3.19 down down correct
YMAB.US Y 20200320 0 16.52 21.98 16.34 19.37 477929 19.37 up up correct
YMTX.US Yumanity Therapeutics Inc 20200320 0 1.39 1.4069 1.17 1.32 49041 26.4 down down correct
YNDX.US Yandex N.V 20200320 0 31.39 31.58 29.66 29.91 4092453 29.91 down down correct
YORW.US The York Water Company 20200320 0 39 41.68 36.09 36.93 106497 36.0341 down down correct
YTEN.US Yield10 Bioscience Inc 20200320 0 3.99 4.8 3.7061 3.84 157140 3.84 down up incorrect
YTRA.US Yatra Online Inc 20200320 0 1 1.23 1 1.05 72954 1.05 up up correct
YVR.US Liquid Media Group Ltd 20200320 0 3.3 3.35 2.9 3.13 282199 3.13 down down correct
YY.US JOYY Inc 20200320 0 43.5 44.255 41.88 42.07 2045112 40.4093 down down correct
Z.US Zillow Group Inc 20200320 0 26.72 31.87 26.58 27.19 8170794 27.19 up up correct
ZBRA.US Zebra Technologies Corporation 20200320 0 186.07 189.86 177.08 179.38 1701578 179.38 down up incorrect
ZCMD.US Zhongchao Inc 20200320 0 2.28 2.28 2 2.09 40459 2.09 down down correct
ZD.US Ziff Davis Inc. 20200320 0 67.19 70.57 63.67 64.25 1341363 64.25 down down correct
ZEST.US Ecoark Holdings Inc. Common Stock 20200320 0 0.48 0.54 0.4 0.53 167800 0.53 up up correct
ZEUS.US Olympic Steel Inc 20200320 0 9.65 10.63 9.13 10.4 97452 10.3134 up up correct
ZG.US Zillow Group Inc 20200320 0 25.96 30.48 25.655 26.49 2035490 26.49 up up correct
ZGNX.US Zogenix Inc 20200320 0 18.81 21.28 18.35 19.69 1218804 19.69 up up correct
ZGYHU.US Yunhong International 20200320 0 9.51 9.56 9.25 9.56 10915 9.56 up down incorrect
ZION.US Zions Bancorporation National Association 20200320 0 27.37 27.66 25.4 25.58 6262045 24.2129 down down correct
ZIONL.US ZIONL 20200320 0 23.71 26.87 22.66 23.89 4700 21.3797 up down incorrect
ZIONO.US Zions Bancorporation National Association 20200320 0 23.65 24.99 23.26 24.15 28500 21.8185 up up correct
ZIONP.US Zions Bancorporation National Association 20200320 0 17.2001 22.45 17.2001 22.41 719 20.8204 up down incorrect
ZIOP.US ZIOPHARM Oncology Inc 20200320 0 2.33 2.64 2.3 2.5 5348068 2.5 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20200320 0 0.13 0.135 0.08 0.09 350280 0.09 down up incorrect
ZIXI.US Zix Corporation 20200320 0 3.38 3.73 3.31 3.55 1219062 3.55 up down incorrect
ZKIN.US ZK International Group Co. Ltd 20200320 0 0.7607 0.7865 0.72 0.72 2827 0.72 down up incorrect
ZLAB.US Zai Lab Limited 20200320 0 51.28 51.67 48 48.05 461854 48.05 down down correct
ZM.US Zoom Video Communications Inc 20200320 0 129 135.98 124 130.55 13872634 130.55 up up correct
ZNGA.US Zynga Inc 20200320 0 6.42 6.68 5.91 5.94 26987902 5.94 down down correct
ZS.US Zscaler Inc 20200320 0 52.54 55.342 51.5909 53.64 4209532 53.64 up down incorrect
ZSAN.US Zosano Pharma Corporation 20200320 0 0.475 0.52 0.4529 0.4781 2192496 0.4781 up up correct
ZUMZ.US Zumiez Inc 20200320 0 19.47 20.64 17.55 17.9 796662 17.9 down down correct
ZVO.US Zovio Inc 20200320 0 1.46 1.46 1.25 1.25 208962 1.25 down down correct
ZVZZT.US NASDAQ TEST STOCK 20200320 0 10.02 10.02 9.89 10.02 511844 10.02
ZYNE.US Zynerba Pharmaceuticals Inc 20200320 0 3.14 3.69 3.14 3.25 598348 3.25 up up correct
ZYXI.US Zynex Inc 20200320 0 10.96 11.31 9.78 9.78 354661 9.78 down up incorrect

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