CollectAI

close-nasdaq_stocks

2020/03/23

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20200323 0 10.22 10.22 10.22 10.22 0 9.4425
AACG.US ATA Creativity Global 20200323 0 0.9 0.9045 0.8 0.84 9018 0.84 down down correct
AADI.US Aadi Bioscience Inc 20200323 0 6.7515 7.7235 6.7515 7.2405 4154 7.2405 up up correct
AAIDX.US AAIDX 20200323 0 20.29 20.29 20.29 20.29 0 18.251
AAL.US American Airlines Group Inc 20200323 0 10.9 11.36 10.01 10.25 56427281 10.25 down up incorrect
AAME.US Atlantic American Corporation 20200323 0 2.2377 2.2377 2.2377 2.2377 217 2.2261
AAOI.US Applied Optoelectronics Inc 20200323 0 7.05 7.5 6.775 6.9 959551 6.9 down down correct
AAON.US AAON Inc 20200323 0 46.22 48.87 44.72 47.75 311422 47.1971 up up correct
AAPL.US Apple Inc 20200323 0 228.08 228.4997 212.61 224.37 84188208 55.4027 down down correct
AATC.US Image Sensing Systems Inc 20200323 0 3.02 3.08 2.97 3.05 7100 2.9021 up up correct
AAWW.US Atlas Air Worldwide Holdings Inc 20200323 0 23.5 24.52 22.37 24.4 1023305 24.4 up up correct
ABCB.US Ameris Bancorp 20200323 0 21.05 21.42 17.89 18.94 571030 18.325 down down correct
ABEO.US Abeona Therapeutics Inc 20200323 0 2.13 2.15 1.83 1.95 1204020 1.95 down down correct
ABIO.US ARCA biopharma Inc 20200323 0 2.64 2.64 2.51 2.54 6460 2.54 down up incorrect
ABMD.US Abiomed Inc 20200323 0 132.39 134.74 119.0101 132.34 1296716 132.34 down down correct
ABST.US Absolute Software Corporation 20200323 0 5.24 5.38 5.19 5.38 600 5.1801 up up correct
ABTX.US Allegiance Bancshares Inc 20200323 0 25.02 27.88 22.135 22.68 137940 22.1739 down up incorrect
ABUS.US Arbutus Biopharma Corporation 20200323 0 1.46 1.67 1.4 1.65 173056 1.65 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20200323 0 2.8 2.8 2.8 2.8 600 2.8
ACAD.US ACADIA Pharmaceuticals Inc 20200323 0 33.8 35.66 32.9 35 1206736 35 up down incorrect
ACB.US Aurora Cannabis Inc 20200323 0 0.8 0.8091 0.67 0.6826 2535549 8.1912 down down correct
ACBI.US Atlantic Capital Bancshares Inc 20200323 0 9.76 9.76 8.89 9.51 96904 9.51 down down correct
ACER.US Acer Therapeutics Inc 20200323 0 1.3 1.3962 1.08 1.18 195434 1.18 down down correct
ACET.US Adicet Bio Inc 20200323 0 0.978 1.04 0.951 0.97 27567 6.79 down up incorrect
ACGL.US Arch Capital Group Ltd 20200323 0 25.67 25.67 22.54 23.26 3341166 23.26 down down correct
ACGLO.US Arch Capital Group Ltd 20200323 0 17.88 19.22 17.1831 19 111062 17.3347 up up correct
ACHC.US Acadia Healthcare Company Inc 20200323 0 12.76 12.96 11.7 11.78 1216036 11.78 down down correct
ACHV.US Achieve Life Sciences Inc 20200323 0 0.297 0.298 0.2799 0.2892 340038 5.784 down down correct
ACIU.US AC Immune SA 20200323 0 4.78 5.57 4.76 5.38 222917 5.38 up up correct
ACIW.US ACI Worldwide Inc 20200323 0 22.41 22.41 20.57 21.5 1787664 21.5 down down correct
ACLS.US Axcelis Technologies Inc 20200323 0 13.97 15.4 13.71 14.98 331459 14.98 up down incorrect
ACMR.US ACM Research Inc 20200323 0 22.42 26.97 21.53 26.22 975299 26.22 up up correct
ACNB.US ACNB Corporation 20200323 0 24.74 24.74 21.845 24.55 35289 22.964 down down correct
ACOR.US Acorda Therapeutics Inc 20200323 0 0.9474 0.9597 0.82 0.8734 139553 5.2404 down down correct
ACRS.US Aclaris Therapeutics Inc 20200323 0 0.9027 0.93 0.85 0.9134 210302 0.9134 up up correct
ACRX.US AcelRx Pharmaceuticals Inc 20200323 0 0.85 0.89 0.7014 0.7611 1530985 0.7611 down down correct
ACST.US Acasti Pharma Inc 20200323 0 0.35 0.35 0.3024 0.3111 81840 2.4888 down down correct
ACTG.US Acacia Research Corporation 20200323 0 2.3 2.37 2.15 2.25 324990 2.25 down down correct
ADAP.US Adaptimmune Therapeutics plc 20200323 0 2.5 2.92 2.5 2.81 309855 2.81 up up correct
ADBE.US Adobe Inc 20200323 0 296.67 312.49 287.78 307.27 6016822 307.27 up up correct
ADES.US Advanced Emissions Solutions Inc 20200323 0 5.24 5.26 4.88 5.22 149507 5.22 down down correct
ADI.US Analog Devices Inc 20200323 0 85.78 87.51 80.51 85.16 4063670 82.5168 down down correct
ADIL.US Adial Pharmaceuticals Inc 20200323 0 1.13 1.23 1.01 1.05 39934 1.05 down down correct
ADMA.US ADMA Biologics Inc 20200323 0 2.49 3.49 2.33 3.06 14843839 3.06 up up correct
ADMP.US Adamis Pharmaceuticals Corporation 20200323 0 0.35 0.37 0.32 0.3558 1018642 0.3558 up up correct
ADMS.US Adamas Pharmaceuticals Inc 20200323 0 2.39 2.66 2.31 2.58 195261 2.58 up up correct
ADN.US Advent Technologies Holdings Inc 20200323 0 10 10.1 10 10.01 114400 10.01 up up correct
ADNWW.US Advent Technologies Holdings Inc 20200323 0 0.09 0.1 0.06 0.06 103498 0.06 down down correct
ADP.US Automatic Data Processing Inc 20200323 0 108.53 112.06 104.89 109.07 4794469 105.1416 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20200323 0 23.17 24 20.16 22.66 1119600 22.66 down down correct
ADSK.US Autodesk Inc 20200323 0 147.81 151.84 138.1 144.14 3309178 144.14 down down correct
ADTN.US ADTRAN Inc 20200323 0 5.79 5.8 5.3667 5.57 306278 5.3454 down down correct
ADUS.US Addus HomeCare Corporation 20200323 0 57.63 61.93 53.75 61.6 183400 61.6 up up correct
ADV.US Advantage Solutions Inc 20200323 0 9.4 10 9.4 10 242200 10 up up correct
ADVM.US Adverum Biotechnologies Inc 20200323 0 10.66 11.26 9.38 10.38 1408118 10.38 down down correct
ADXN.US Addex Therapeutics Ltd 20200323 0 6.19 6.19 6.19 6.19 305 6.19
ADXS.US Advaxis Inc 20200323 0 0.52 0.54 0.4801 0.51 1418657 0.51 down down correct
AEGN.US Aegion Corporation 20200323 0 14.25 15.46 14.07 15.39 137079 15.39 up up correct
AEHL.US Antelope Enterprise Holdings Limited 20200323 0 0.2838 0.319 0.2725 0.2901 45005 0.8703 up up correct
AEHR.US Aehr Test Systems 20200323 0 1.21 1.32 1.16 1.22 21756 1.22 up down incorrect
AEIS.US Advanced Energy Industries Inc 20200323 0 35.34 39.42 34.78 38.61 449435 38.4449 up up correct
AEMD.US Aethlon Medical Inc 20200323 0 1.42 1.56 1.4 1.48 198979 1.48 up up correct
AEP.US American Electric Power Company Inc 20200323 0 71.02 71.84 65.135 70 5499756 65.8842 down down correct
AEPPL.US American Electric Power Company Inc. Corporate Unit 20200323 0 41.5 42.597 37.05 41.251 109200 37.0097 down down correct
AERI.US Aerie Pharmaceuticals Inc 20200323 0 11.82 12.68 10.8 12.03 997933 12.03 up up correct
AESE.US Allied Esports Entertainment Inc 20200323 0 2.14 2.14 1.48 1.6 39427 1.6 down down correct
AEY.US ADDvantage Technologies Group Inc 20200323 0 1.87 1.91 1.8 1.87 68234 1.87
AEYE.US AudioEye Inc 20200323 0 2.3 4.7 2.3 3.69 144956 3.69 up up correct
AEZS.US Aeterna Zentaris Inc 20200323 0 0.5 0.51 0.4511 0.49 109987 0.49 down down correct
AFBI.US Affinity Bancshares Inc 20200323 0 7.73 7.7687 7.6969 7.7079 4296 7.7079 down down correct
AFIN.US American Finance Trust Inc 20200323 0 7.28 7.41 6.4 6.9 782634 5.9243 down down correct
AFINP.US American Finance Trust Inc 20200323 0 14.69 15.14 11.403 12.9 85900 11.2193 down down correct
AFMD.US Affimed N.V 20200323 0 1.87 1.87 1.65 1.7 1276426 1.7 down down correct
AFYA.US Afya Limited 20200323 0 15.01 15.9561 13.98 13.99 165418 13.99 down down correct
AGEN.US Agenus Inc 20200323 0 1.91 2.02 1.82 1.99 2665501 1.99 up up correct
AGFS.US AgroFresh Solutions Inc 20200323 0 1.09 1.21 1 1.09 101892 1.09
AGIO.US Agios Pharmaceuticals Inc 20200323 0 33.3 35.84 32.665 34.04 694507 34.04 up up correct
AGLE.US Aeglea BioTherapeutics Inc 20200323 0 3.96 4.2554 3.7 4.17 51673 4.17 up up correct
AGMH.US AGM Group Holdings Inc 20200323 0 14.71 14.79 14.5449 14.5449 2715 14.5449 down up incorrect
AGNC.US AGNC Investment Corp 20200323 0 9.85 10.81 9.15 10.44 25317529 8.8139 up up correct
AGNCM.US AGNC Investment Corp 20200323 0 15.5 15.61 13.7 14.99 358126 13.1948 down down correct
AGNCN.US AGNC Investment Corp 20200323 0 17.35 17.45 15.3 16.69 311216 14.7028 down down correct
AGNCO.US AGNC Investment Corp 20200323 0 15.5 15.58 13.46 15.03 565945 13.305 down up incorrect
AGNCP.US AGNC Investment Corp. 20200323 0 14.35 14.65 12.77 14.31 515949 12.7854 down down correct
AGRX.US Agile Therapeutics Inc 20200323 0 1.62 1.69 1.45 1.58 2381738 1.58 down down correct
AGTC.US Applied Genetic Technologies Corporation 20200323 0 3 3.16 2.804 3.12 253382 3.12 up up correct
AGYS.US Agilysys Inc 20200323 0 14.5 14.88 13.3465 14.63 550149 14.63 up up correct
AHCO.US AdaptHealth Corp 20200323 0 13.8 15.22 12.58 12.85 107338 12.85 down up incorrect
AHPI.US Allied Healthcare Products Inc 20200323 0 20 20.48 16.39 17.35 453091 17.35 down up incorrect
AIH.US Aesthetic Medical International Holdings Group Limited 20200323 0 8.54 8.5676 8 8.05 70557 8.05 down down correct
AIHS.US Senmiao Technology Limited 20200323 0 0.4788 0.4798 0.354 0.37 121010 0.37 down down correct
AIKI.US AIkido Pharma Inc 20200323 0 0.6429 0.8407 0.5795 0.6034 4425599 0.6034 down down correct
AIMC.US Altra Industrial Motion Corp 20200323 0 15.3 15.605 14.35 15.34 579056 15.2099 up up correct
AINV.US Apollo Investment Corporation 20200323 0 7.66 7.675 6.0201 6.22 1310761 5.0284 down down correct
AIRG.US Airgain Inc 20200323 0 6 6 5.63 5.96 125992 5.96 down down correct
AIRT.US Air T Inc 20200323 0 11.95 12.0098 10.55 10.55 8971 10.55 down down correct
AIRTP.US Air T Inc 20200323 0 19 19.5 19 19.5 2900 16.8591 up up correct
AKAM.US Akamai Technologies Inc 20200323 0 84.16 88.21 81.8 85.54 3185492 85.54 up up correct
AKBA.US Akebia Therapeutics Inc 20200323 0 5.9 6.44 5.69 6.23 1289611 6.23 up up correct
AKRO.US Akero Therapeutics Inc 20200323 0 17.04 18.74 15.02 16.56 142253 16.56 down down correct
AKTS.US Akoustis Technologies Inc 20200323 0 4.43 4.54 4.01 4.15 603933 4.15 down down correct
AKTX.US Akari Therapeutics Plc 20200323 0 1.22 1.2794 1.2 1.27 65646 1.27 up up correct
ALAC.US Alberton Acquisition Corporation 20200323 0 10.35 10.35 10.335 10.35 1800 10.35
ALACR.US Alberton Acquisition Corporation RT 20200323 0 0.19 0.19 0.19 0.19 379 0.19
ALBO.US Albireo Pharma Inc 20200323 0 15.56 16.525 14.47 15.62 129929 15.62 up up correct
ALCO.US Alico Inc 20200323 0 29.71 30.67 25.3102 26.98 25083 25.6666 down down correct
ALDX.US Aldeyra Therapeutics Inc 20200323 0 1.96 2.015 1.81 1.88 219899 1.88 down down correct
ALEC.US Alector Inc 20200323 0 29.57 30.38 23.16 23.81 510580 23.81 down down correct
ALGN.US Align Technology Inc 20200323 0 146.25 148.66 133 137.72 1631490 137.72 down down correct
ALGT.US Allegiant Travel Company 20200323 0 69.72 76.78 68.21 71.71 303127 71.71 up up correct
ALIM.US Alimera Sciences Inc 20200323 0 3.96 3.98 2.92 3.35 22438 3.35 down down correct
ALJJ.US ALJ Regional Holdings Inc 20200323 0 0.565 1 0.565 0.8636 4694 0.8636 up up correct
ALKS.US Alkermes plc 20200323 0 13.52 13.95 12.71 13.44 2031221 13.44 down down correct
ALLK.US Allakos Inc 20200323 0 60.02 61.45 54.35 56.62 316074 56.62 down down correct
ALLO.US Allogene Therapeutics Inc 20200323 0 19.06 20.13 18.65 19.01 534170 19.01 down up incorrect
ALLT.US Allot Ltd 20200323 0 7 7.355 6.865 7.31 215577 7.31 up up correct
ALNA.US Allena Pharmaceuticals Inc 20200323 0 0.93 0.97 0.82 0.905 310224 0.905 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20200323 0 106.49 106.49 94.75 99.06 804538 99.06 down up incorrect
ALOT.US AstroNova Inc 20200323 0 6.95 6.99 5.8068 6.89 41718 6.8272 down down correct
ALPN.US Alpine Immune Sciences Inc 20200323 0 2.37 2.38 2.1 2.1992 6939 2.1992 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20200323 0 0.0458 0.0475 0.04 0.04 1319411 0.04 down down correct
ALRM.US Alarm.com Holdings Inc 20200323 0 39.31 41.135 36.75 38.15 805673 38.15 down down correct
ALRN.US Aileron Therapeutics Inc 20200323 0 0.33 0.395 0.3 0.3198 213489 0.3198 down down correct
ALRS.US Alerus Financial Corporation 20200323 0 15.85 16.48 15.1 16.48 17669 15.8247 up up correct
ALT.US Altimmune Inc 20200323 0 3.04 3.05 2.75 2.95 746177 2.95 down down correct
ALTM.US Altus Midstream Company 20200323 0 0.9 0.97 0.8022 0.8511 5035 15.4997 down down correct
ALTO.US Alto Ingredients Inc 20200323 0 0.37 0.426 0.2499 0.2756 2341924 0.2756 down down correct
ALTR.US Altair Engineering Inc 20200323 0 26.22 27.1 24.76 25.16 278400 25.16 down down correct
ALYA.US Alithya Group Inc 20200323 0 1.99 1.99 1.4527 1.63 5347 1.63 down down correct
AMAL.US Amalgamated Financial Corp 20200323 0 9.23 9.37 7.9 8.13 143672 7.811 down down correct
AMAT.US Applied Materials Inc 20200323 0 38.64 41.54 37.92 40.17 15138430 39.4796 up up correct
AMBA.US Ambarella Inc 20200323 0 40.79 42.67 38.53 42.51 667556 42.51 up up correct
AMCX.US AMC Networks Inc 20200323 0 24.75 25.3 21.026 22.29 1091313 22.29 down down correct
AMD.US Advanced Micro Devices Inc 20200323 0 40.62 42.32 38.95 41.64 101704663 41.64 up up correct
AMED.US Amedisys Inc 20200323 0 174.28 176.19 157.615 168.2 348307 168.2 down down correct
AMEH.US Apollo Medical Holdings Inc 20200323 0 10.82 12.44 9.75 10.97 52369 10.97 up up correct
AMGN.US Amgen Inc 20200323 0 188.89 191.955 177.05 185.93 4396603 176.7454 down down correct
AMKR.US Amkor Technology Inc 20200323 0 7.21 7.21 6.49 6.96 1850107 6.8924 down up incorrect
AMNB.US American National Bankshares Inc 20200323 0 22.18 23.2394 20.51 21.38 33742 20.062 down down correct
AMOT.US Allied Motion Technologies Inc 20200323 0 20.8 23.79 19.64 20.84 87816 13.8066 up up correct
AMPG.US AmpliTech Group Inc 20200323 0 0.039 0.039 0.0389 0.0389 1200 0.778 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20200323 0 12.83 13.54 12.66 13.19 254665 13.19 up up correct
AMRK.US A 20200323 0 8.58 9.45 8.15 9.45 61691 8.5862 up up correct
AMRN.US Amarin Corporation plc 20200323 0 10.8 10.8 10.03 10.55 5329152 10.55 down down correct
AMRS.US Amyris Inc 20200323 0 2.24 2.25 1.88 1.94 1811247 1.94 down down correct
AMSC.US American Superconductor Corporation 20200323 0 4.83 4.83 4.4 4.76 280863 4.76 down down correct
AMSF.US AMERISAFE Inc 20200323 0 54.15 54.36 50.0739 52.46 147744 44.8462 down down correct
AMSWA.US American Software Inc 20200323 0 11.28 12.11 10.62 12.11 234509 11.6401 up up correct
AMTB.US Amerant Bancorp Inc 20200323 0 14.27 16.44 14.1 15.1 48982 15.0741 up up correct
AMTBB.US Amerant Bancorp Inc 20200323 0 9.8 9.8 9.8 9.8 2030 9.8
AMTX.US Aemetis Inc 20200323 0 0.64 0.7 0.54 0.68 557212 0.68 up up correct
AMWD.US American Woodmark Corporation 20200323 0 43.41 44.2 35.3 35.89 203278 35.89 down down correct
AMZN.US Amazon.com Inc 20200323 0 1827.75 1919.4 1812 1902.83 7808489 1902.83 up up correct
ANAB.US AnaptysBio Inc 20200323 0 13.2 13.59 12.46 12.82 598689 12.82 down down correct
ANAT.US American National Group Inc 20200323 0 67.95 70.25 65.245 66.54 54922 63.0792 down down correct
ANDE.US The Andersons Inc 20200323 0 17.54 18.33 16.3538 17.95 303571 16.9637 up up correct
ANGI.US Angi Inc 20200323 0 4.94 5.11 4.4476 5.08 1913560 5.08 up down incorrect
ANGO.US AngioDynamics Inc 20200323 0 8.92 9.04 8.059 8.77 355758 8.77 down up incorrect
ANIK.US Anika Therapeutics Inc 20200323 0 25.08 27.34 24.54 25.39 238011 25.39 up up correct
ANIP.US ANI Pharmaceuticals Inc 20200323 0 37.31 40.41 34.02 35.06 179188 35.06 down down correct
ANIX.US Anixa Biosciences Inc 20200323 0 1.91 1.91 1.59 1.64 82073 1.64 down down correct
ANPC.US AnPac Bio 20200323 0 6.84 7.78 6.84 7.35 4282 7.35 up up correct
ANSS.US ANSYS Inc 20200323 0 212.97 223.87 204.28 208.35 892170 208.35 down down correct
ANTE.US AirNet Technology Inc 20200323 0 0.9 0.9 0.75 0.88 1289 0.88 down down correct
ANY.US Sphere 3D Corp 20200323 0 0.5409 0.5409 0.48 0.52 19002 0.52 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20200323 0 6.05 6.49 5.82 6.36 117426 6.36 up up correct
APA.US APA Corporation 20200323 0 4.81 4.9 4.3 4.31 14154698 4.2501 down down correct
APDN.US Applied DNA Sciences Inc 20200323 0 4.1 4.41 3.895 3.98 528813 3.98 down down correct
APEI.US American Public Education Inc 20200323 0 23.69 23.69 20.41 21.51 148080 21.51 down down correct
APEN.US Apollo Endosurgery Inc 20200323 0 2.14 2.54 1.8833 1.99 3437 1.99 down down correct
APLS.US Apellis Pharmaceuticals Inc 20200323 0 24.31 25.89 21.84 23.9 822976 23.9 down down correct
APLT.US Applied Therapeutics Inc 20200323 0 27.34 29.56 24.33 27.99 147426 27.99 up up correct
APM.US Aptorum Group Limited 20200323 0 2.5 2.55 2.1 2.3 17302 2.3 down down correct
APOG.US Apogee Enterprises Inc 20200323 0 15.52 15.75 14 14.85 917654 14.1742 down down correct
APOP.US Cellect Biotechnology Ltd 20200323 0 1.58 1.6002 1.41 1.49 100844 5.96 down down correct
APPF.US AppFolio Inc 20200323 0 87 96.69 83.5 89.85 194750 89.85 up down incorrect
APPN.US Appian Corporation 20200323 0 35.05 36.5599 32.5 32.75 1263492 32.75 down up incorrect
APPS.US Digital Turbine Inc 20200323 0 3.99 4.01 3.635 3.93 2160199 3.93 down up incorrect
APRE.US Aprea Therapeutics Inc 20200323 0 32.87 35.8 31.71 35.47 105744 35.47 up up correct
APTO.US Aptose Biosciences Inc 20200323 0 5.25 5.35 4.92 5.27 695597 5.27 up up correct
APTX.US Aptinyx Inc 20200323 0 2.08 2.25 1.9727 2.21 149635 2.21 up up correct
APVO.US Aptevo Therapeutics Inc 20200323 0 0.218 0.2685 0.218 0.2564 351386 3.5896 up down incorrect
APWC.US Asia Pacific Wire & Cable Corporation Limited 20200323 0 1 1 0.96 0.99 1028 0.99 down down correct
APYX.US Apyx Medical Corporation 20200323 0 3.55 3.55 2.92 3.24 149474 3.24 down up incorrect
AQB.US AquaBounty Technologies Inc 20200323 0 1.68 1.76 1.6 1.69 110219 1.69 up up correct
AQMS.US Aqua Metals Inc 20200323 0 0.45 0.46 0.33 0.3396 623384 0.3396 down up incorrect
AQST.US Aquestive Therapeutics Inc 20200323 0 1.86 1.99 1.8 1.83 279277 1.83 down down correct
ARAV.US Aravive Inc 20200323 0 3.65 4.14 3.65 4.03 179139 4.03 up up correct
ARAY.US Accuray Incorporated 20200323 0 1.58 1.66 1.4 1.44 392854 1.44 down up incorrect
ARCB.US ArcBest Corporation 20200323 0 19.51 20.16 18.06 19.74 356582 19.4801 up up correct
ARCC.US Ares Capital Corporation 20200323 0 10.02 10.16 8 8.08 12423990 6.8789 down down correct
ARCE.US Arco Platform Limited 20200323 0 41.11 41.11 38.71 40.36 335861 40.36 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20200323 0 12.38 13.17 11.71 12.87 104117 12.87 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20200323 0 4.35 5.66 4.35 5.55 2698 5.55 up up correct
ARDX.US Ardelyx Inc 20200323 0 5.42 5.85 5.11 5.76 1177601 5.76 up up correct
AREC.US American Resources Corporation 20200323 0 0.935 0.98 0.88 0.9699 62004 0.9699 up up correct
ARGX.US argenx SE 20200323 0 121.82 129.49 119.59 129 160890 129 up up correct
ARKO.US Arko Corp 20200323 0 9.57 9.57 9.57 9.57 70005 9.57
ARKR.US Ark Restaurants Corp 20200323 0 8.8459 8.8459 8.225 8.225 4996 8.225 down down correct
ARLP.US Alliance Resource Partners L.P 20200323 0 3.85 4.04 3.42 3.43 1129651 3.2722 down up incorrect
ARNA.US Arena Pharmaceuticals Inc 20200323 0 39.16 40.79 37.3 39.96 719006 39.96 up up correct
AROW.US Arrow Financial Corporation 20200323 0 25.04 25.04 20.785 23.91 75801 22.6134 down down correct
ARQT.US Arcutis Biotherapeutics Inc 20200323 0 34.16 37.48 25.36 36.9 219921 36.9 up up correct
ARTL.US Artelo Biosciences Inc 20200323 0 0.86 0.9553 0.78 0.9248 111240 0.9248 up down incorrect
ARTLW.US Artelo Biosciences Inc 20200323 0 0.185 0.203 0.185 0.203 795 0.203 up up correct
ARTNA.US Artesian Resources Corporation 20200323 0 33.37 33.68 30.01 31.24 37908 29.8007 down down correct
ARTW.US Art's 20200323 0 1.88 1.95 1.8303 1.9209 32261 1.9209 up up correct
ARVL.US Arrival 20200323 0 9.35 9.35 9.35 9.35 1030 9.35
ARVN.US Arvinas Inc 20200323 0 38.83 40.88 33.27 35.13 315880 35.13 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20200323 0 28.14 28.96 24.5 25.58 2044110 25.58 down down correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20200323 0 19.93 19.93 19.93 19.93 0 16.9556
ASLE.US AerSale Corporation 20200323 0 9.9 9.9 9.9 9.9 8 9.9
ASLEW.US AerSale Corporation 20200323 0 0.36 0.36 0.36 0.36 4375 0.36
ASLN.US ASLAN Pharmaceuticals Limited 20200323 0 1.02 1.0504 0.8802 0.98 42438 0.98 down down correct
ASMB.US Assembly Biosciences Inc 20200323 0 14.8 15.24 13.43 14.66 248753 14.66 down down correct
ASML.US ASML Holding N.V 20200323 0 225.33 235.3 222.67 233.15 1731488 229.812 up up correct
ASPS.US Altisource Portfolio Solutions S.A 20200323 0 8.26 8.26 7.32 7.53 163957 7.53 down down correct
ASPU.US Aspen Group Inc 20200323 0 7.79 7.8 6.98 7.79 329385 7.79
ASRT.US Assertio Holdings Inc 20200323 0 0.68 0.68 0.6206 0.65 3586428 2.6 down up incorrect
ASRV.US AmeriServ Financial Inc 20200323 0 2.97 2.97 2.56 2.56 105717 2.4328 down up incorrect
ASTC.US Astrotech Corporation 20200323 0 1.1 1.21 0.98 1.11 6784 1.11 up up correct
ASTE.US Astec Industries Inc 20200323 0 28.97 30.6 26.13 29.47 127533 29.0201 up up correct
ASTS.US AST SpaceMobile Inc 20200323 0 9.51 9.51 9.51 9.51 0 9.51
ASUR.US Asure Software Inc 20200323 0 6.04 6.34 5.58 6.13 201170 6.13 up up correct
ASYS.US Amtech Systems Inc 20200323 0 3.99 4.04 3.77 4.03 54198 4.03 up up correct
ATAX.US America First Multifamily Investors L.P 20200323 0 4.76 4.7738 3.76 4.37 1059510 3.899 down down correct
ATCX.US Atlas Technical Consultants Inc 20200323 0 5.54 5.95 5.4 5.4 2806 5.4 down up incorrect
ATEC.US Alphatec Holdings Inc 20200323 0 2.38 2.48 2.19 2.26 917152 2.26 down down correct
ATER.US Aterian Inc 20200323 0 2.015 2.015 1.42 1.796 9200 1.796 down down correct
ATEX.US Anterix Inc 20200323 0 34.46 35.9736 31.82 33.92 75342 33.92 down up incorrect
ATHE.US Alterity Therapeutics Limited 20200323 0 0.281 1.04 0.281 0.72 2297850 0.72 up up correct
ATHX.US Athersys Inc 20200323 0 1.94 1.98 1.75 1.95 3305308 1.95 up up correct
ATIF.US ATIF Holdings Limited 20200323 0 1.8 1.93 1.7009 1.7706 22075 1.7706 down down correct
ATLC.US Atlanticus Holdings Corporation 20200323 0 5.58 6.62 5.51 6.15 18018 6.15 up up correct
ATLO.US Ames National Corporation 20200323 0 19.38 20.649 18.72 19.27 23721 17.7985 down up incorrect
ATMH.US All Things Mobile Analytic Inc 20200323 0 0.0012 0.0012 0.001 0.001 123298 0.001 down down correct
ATNI.US ATN International Inc 20200323 0 57.94 57.94 46.42 51.5 58341 50.2646 down up incorrect
ATNX.US Athenex Inc 20200323 0 6.7 7.0449 6.26 6.74 865323 6.74 up down incorrect
ATOM.US Atomera Incorporated 20200323 0 2.71 2.86 2.53 2.55 36678 2.55 down down correct
ATOS.US Atossa Therapeutics Inc 20200323 0 0.93 0.9383 0.8301 0.9089 54975 0.9089 down down correct
ATRA.US Atara Biotherapeutics Inc 20200323 0 8.07 8.29 7.54 7.89 711307 7.89 down down correct
ATRC.US AtriCure Inc 20200323 0 25.53 26.46 24.3 26.27 432620 26.27 up up correct
ATRI.US Atrion Corporation 20200323 0 618.01 653.94 579 640.02 14696 628.0907 up up correct
ATRO.US Astronics Corporation 20200323 0 7.93 7.93 6.99 7.15 575468 7.15 down down correct
ATRS.US Antares Pharma Inc 20200323 0 1.77 1.88 1.6 1.87 1847453 1.87 up down incorrect
ATSG.US Air Transport Services Group Inc 20200323 0 17.56 18.66 16.41 17.06 877659 17.06 down down correct
ATVI.US Activision Blizzard Inc 20200323 0 52.805 57.66 52.33 56.47 19601590 55.8307 up up correct
ATXI.US Avenue Therapeutics Inc 20200323 0 6.9 7.06 6.01 6.7 78698 6.7 down up incorrect
ATXS.US Astria Therapeutics Inc 20200323 0 19.86 20.7 19.08 20.64 30617 20.64 up up correct
ATY.US AcuityAds Holdings Inc. Common Shares 20200323 0 0.55 0.553 0.526 0.553 6000 0.553 up down incorrect
AUB.US Atlantic Union Bankshares Corporation 20200323 0 21.11 22.215 18.836 20.04 437206 18.8853 down up incorrect
AUBN.US Auburn National Bancorporation Inc 20200323 0 29.65 36 29.4492 31.2 6612 29.8428 up down incorrect
AUDC.US AudioCodes Ltd 20200323 0 19.46 19.96 18.08 18.54 339387 18.2715 down up incorrect
AUID.US Ipsidy Inc. Common Stock 20200323 0 1.23 1.23 1.2 1.2 4499 1.2 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20200323 0 11.81 12.7 11.3 12.45 1784665 12.45 up up correct
AUTL.US Autolus Therapeutics plc 20200323 0 4.59 4.815 4.0494 4.43 52348 4.43 down down correct
AUTO.US AutoWeb Inc 20200323 0 1 1 0.65 0.68 140991 0.68 down down correct
AVAV.US AeroVironment Inc 20200323 0 53.45 55.39 50.78 51.9 465405 51.9 down down correct
AVCO.US Avalon GloboCare Corp 20200323 0 0.9184 1.0499 0.9 0.9301 132019 0.9301 up up correct
AVCT.US American Virtual Cloud Technologies Inc 20200323 0 4.33 5 4.205 5 1021 5 up up correct
AVDL.US Avadel Pharmaceuticals plc 20200323 0 6.32 7 5.75 6.96 966200 6.96 up up correct
AVEO.US AVEO Pharmaceuticals Inc 20200323 0 2.62 2.74 2.4 2.62 153897 2.62
AVGO.US Broadcom Inc 20200323 0 192.884 195.97 177.75 193.47 4692052 182.7374 up up correct
AVGOP.US Broadcom Inc 20200323 0 788.635 802.61 730.5 783.54 22100 708.9769 down down correct
AVGR.US Avinger Inc 20200323 0 0.4 0.4 0.36 0.3836 82695 0.3836 down up incorrect
AVID.US Avid Technology Inc 20200323 0 5.83 5.99 5.5 5.81 405561 5.81 down up incorrect
AVNW.US Aviat Networks Inc 20200323 0 7.4 8.145 7.3435 7.4 10741 3.7
AVRO.US AVROBIO Inc 20200323 0 14 14.45 12.87 14.39 184216 14.39 up up correct
AVT.US Avnet Inc 20200323 0 23.36 24.35 22.07 22.99 1339936 21.9694 down down correct
AVTX.US Avalo Therapeutics Inc 20200323 0 2.73 2.79 2.325 2.74 158500 2.74 up down incorrect
AVXL.US Anavex Life Sciences Corp 20200323 0 2.46 2.95 2.23 2.81 882351 2.81 up down incorrect
AWH.US Aspira Women's Health Inc 20200323 0 0.68 0.75 0.66 0.68 103069 0.68
AWRE.US Aware Inc 20200323 0 2.4 2.4 2.239 2.3955 11722 2.3955 down up incorrect
AXAS.US Abraxas Petroleum Corporation 20200323 0 0.1156 0.1175 0.1012 0.1066 153442 2.132 down down correct
AXDX.US Accelerate Diagnostics Inc 20200323 0 4.81 7.72 4.75 5.93 3003382 5.93 up up correct
AXGN.US AxoGen Inc 20200323 0 8.69 9.56 8.17 8.71 461429 8.71 up up correct
AXLA.US Axcella Health Inc 20200323 0 3.04 3.35 2.45 2.7 36316 2.7 down down correct
AXNX.US Axonics Inc 20200323 0 18.13 19.02 17.25 18.37 504703 18.37 up up correct
AXON.US Axon Enterprise Inc 20200323 0 60.53 65.01 58.06 63.41 840989 63.41 up up correct
AXSM.US Axsome Therapeutics Inc 20200323 0 55 64.93 52.02 63.91 1226366 63.91 up up correct
AXTI.US AXT Inc 20200323 0 2.57 2.73 2.37 2.47 710828 2.47 down down correct
AY.US Atlantica Sustainable Infrastructure plc 20200323 0 20.76 20.76 17.86 18.9 1015855 17.3188 down down correct
AYRO.US Ayro Inc 20200323 0 0.219 0.2371 0.205 0.2158 34607 2.158 down up incorrect
AYTU.US Aytu Biopharma Inc 20200323 0 1.84 1.99 1.65 1.87 12279151 18.7 up down incorrect
AZN.US AstraZeneca PLC 20200323 0 39.36 40.11 38.14 38.78 5674006 37.4429 down down correct
AZPN.US Aspen Technology Inc 20200323 0 76.64 79.8232 73.07 78.66 989001 78.66 up down incorrect
AZRX.US AzurRx BioPharma Inc 20200323 0 0.62 0.64 0.522 0.6 8262 6 down down correct
BAND.US Bandwidth Inc 20200323 0 64.78 66 60.9775 62.21 409410 62.21 down down correct
BANF.US BancFirst Corporation 20200323 0 30.2 32.58 28.02 31.87 154117 30.3582 up up correct
BANR.US Banner Corporation 20200323 0 30.28 30.88 27.12 27.4 329867 25.6552 down up incorrect
BANX.US StoneCastle Financial Corp 20200323 0 11.17 11.48 10.01 11 63423 9.7943 down down correct
BATRA.US The Liberty Braves Group 20200323 0 16.21 17 14.85 15.77 157505 15.77 down down correct
BATRK.US The Liberty Braves Group 20200323 0 16.34 16.34 14.635 15.54 502954 15.54 down down correct
BBBY.US Bed Bath & Beyond Inc 20200323 0 4.95 5.65 4.22 4.46 11988670 4.46 down down correct
BBCP.US Concrete Pumping Holdings Inc 20200323 0 3.51 3.64 3.16 3.35 107362 3.35 down down correct
BBGI.US Beasley Broadcast Group Inc 20200323 0 1.61 1.61 1.3501 1.37 107852 1.335 down up incorrect
BBI.US Brickell Biotech Inc 20200323 0 1.6 1.6 1.2 1.34 43061 1.34 down down correct
BBIG.US Vinco Ventures Inc 20200323 0 1.95 2.12 1.7 2.09 4325 2.09 up up correct
BBIO.US BridgeBio Pharma Inc 20200323 0 26.17 26.17 22.765 24.19 1432709 24.19 down up incorrect
BBQ.US BBQ Holdings Inc 20200323 0 2.09 2.09 1.51 1.74 49128 1.74 down down correct
BBSI.US Barrett Business Services Inc 20200323 0 32.77 32.9047 30 32.77 55165 31.7264
BCBP.US BCB Bancorp Inc 20200323 0 9.96 10.21 9.35 9.63 73862 8.8041 down down correct
BCDA.US BioCardia Inc 20200323 0 2.972 2.972 2.64 2.64 1652 2.64 down down correct
BCEL.US Atreca Inc 20200323 0 16.03 16.2706 13 14.2 309595 14.2 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20200323 0 4.67 4.85 4.43 4.62 512685 4.62 down down correct
BCML.US BayCom Corp 20200323 0 13.84 13.84 11.53 12.16 22166 12.16 down down correct
BCOR.US Blucora Inc 20200323 0 9.05 9.69 8.66 9.29 426867 9.29 up up correct
BCOV.US Brightcove Inc 20200323 0 6.27 6.4 5.86 6.04 254611 6.04 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20200323 0 6.193 6.253 5.7979 6.079 9344 6.079 down down correct
BCPC.US Balchem Corporation 20200323 0 95.26 99.95 90.65 97.5 136466 96.622 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20200323 0 1.91 2.03 1.78 1.96 4250760 1.96 up down incorrect
BCYC.US Bicycle Therapeutics plc 20200323 0 11.19 12.09 10.51 10.51 20557 10.51 down down correct
BDREX.US BDREX 20200323 0 8.67 8.67 8.67 8.67 0 1.5851
BDRWX.US BDRWX 20200323 0 8.67 8.67 8.67 8.67 0 1.576
BDSI.US BioDelivery Sciences International Inc 20200323 0 3.12 3.19 2.85 3.11 988268 3.11 down down correct
BDTX.US Black Diamond Therapeutics Inc 20200323 0 22 26.99 19.1602 24.01 354499 24.01 up up correct
BEAM.US Beam Therapeutics Inc 20200323 0 19.43 19.885 17.07 18.01 363900 18.01 down up incorrect
BECN.US Beacon Roofing Supply Inc 20200323 0 14.19 14.19 11.665 11.91 965223 11.91 down down correct
BEEM.US Beam Global 20200323 0 6.84 7.52 6.555 7.13 33369 7.13 up up correct
BEEMW.US Beam Global 20200323 0 2.35 2.5 1.4001 2.5 5978 2.5 up up correct
BELFA.US Bel Fuse Inc 20200323 0 6.96 6.96 6.51 6.96 5278 6.7223
BELFB.US Bel Fuse Inc 20200323 0 7.62 8 7.09 7.54 45567 7.2411 down down correct
BFC.US Bank First Corporation 20200323 0 50.81 52.63 47.66 49 17482 47.7474 down down correct
BFI.US BurgerFi International Inc 20200323 0 10.35 10.3805 10.35 10.35 39411 10.35
BFIIW.US BurgerFi International LLC 20200323 0 0.23 1.1 0.0609 0.14 2400 0.14 down down correct
BFIN.US BankFinancial Corporation 20200323 0 8.21 8.45 7.6 7.96 27733 7.381 down down correct
BFST.US Business First Bancshares Inc 20200323 0 10.1 10.23 9.17 9.83 36282 9.4474 down down correct
BGCP.US BGC Partners Inc 20200323 0 3 3 2.69 2.8 3419377 2.7494 down down correct
BGFDX.US BGFDX 20200323 0 17.39 17.39 17.39 17.39 0 16.1781
BGFLX.US BGFLX 20200323 0 17.36 17.36 17.36 17.36 0 16.0985
BGFTX.US BGFTX 20200323 0 17.33 17.33 17.33 17.33 0 16.1729
BGFV.US Big 5 Sporting Goods Corporation 20200323 0 0.96 1.12 0.9 1.01 454142 0.8925 up up correct
BGFVX.US BGFVX 20200323 0 18.1 18.1 18.1 18.1 0 17.1721
BGNE.US BeiGene Ltd 20200323 0 127.75 132.175 122.99 127.8 408867 127.8 up up correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20200323 0 0.92 1.1 0.77 0.8137 600606 0.8137 down down correct
BHF.US Brighthouse Financial Inc 20200323 0 15.94 17.44 15.09 16.69 2150276 16.69 up up correct
BHFAL.US Brighthouse Financial Inc 20200323 0 18.56 20.7 14.42 16.92 53851 15.2776 down down correct
BHFAP.US Brighthouse Financial Inc 20200323 0 16.3 16.9499 14 15.56 94284 13.9862 down up incorrect
BHTG.US BioHiTech Global Inc 20200323 0 1.2 1.2 1.08 1.19 7746 1.19 down down correct
BIDU.US Baidu Inc 20200323 0 89.03 92.15 86.23 91.22 4709294 91.22 up down incorrect
BIIB.US Biogen Inc 20200323 0 283.35 288.055 262.25 269.19 2695449 269.19 down down correct
BILI.US Bilibili Inc 20200323 0 20 20.56 19.45 20.26 5392548 20.26 up up correct
BIMI.US BIMI International Medical Inc 20200323 0 2.53 2.6 2.33 2.37 127566 2.37 down down correct
BIOC.US Biocept Inc 20200323 0 0.271 0.33 0.2489 0.295 1411790 2.95 up up correct
BIOL.US BIOLASE Inc 20200323 0 0.43 0.55 0.43 0.4627 25080 0.4627 up up correct
BIOX.US Bioceres Crop Solutions Corp 20200323 0 4.81 4.81 4.476 4.74 4400 4.74 down up incorrect
BITF.US Bitfarms Ltd. Common Stock 20200323 0 0.42 0.42 0.41 0.415 12806 0.415 down up incorrect
BJRI.US BJ's Restaurants Inc 20200323 0 8.19 10.02 7.68 9.58 1674945 9.58 up up correct
BKCC.US BlackRock Capital Investment Corporation 20200323 0 2.2 2.22 1.73 1.76 1040125 1.4409 down down correct
BKEP.US Blueknight Energy Partners L.P 20200323 0 0.74 0.74 0.6104 0.6499 98326 0.5652 down down correct
BKEPP.US Blueknight Energy Partners L.P 20200323 0 3.867 3.9095 3.71 3.71 32669 3.0807 down down correct
BKNG.US Booking Holdings Inc 20200323 0 1166.98 1226.14 1107.285 1152.24 859891 1152.24 down down correct
BKR.US Baker Hughes Company 20200323 0 10.11 10.14 9.12 9.33 9820113 8.7425 down up incorrect
BKSC.US Bank of South Carolina Corporation 20200323 0 12.703 13.91 11.425 11.6506 18633 10.8561 down down correct
BKYI.US BIO 20200323 0 0.51 0.55 0.45 0.47 38502 3.76 down down correct
BL.US BlackLine Inc 20200323 0 46.4 49.81 45.34 49.55 561901 49.55 up down incorrect
BLBD.US Blue Bird Corporation 20200323 0 12.55 12.55 10.04 10.86 157666 10.86 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20200323 0 2.21 2.21 2.21 2.21 0 2.21
BLCM.US Bellicum Pharmaceuticals Inc 20200323 0 3.82 4.2209 3.41 3.63 146807 3.63 down down correct
BLDE.US Blade Air Mobility Inc 20200323 0 9.7 9.7 9.7 9.7 0 9.7
BLDEW.US Blade Air Mobility Inc 20200323 0 1 1 1 1 100 1
BLDP.US Ballard Power Systems Inc 20200323 0 7.9 8.08 7.61 7.83 2421662 7.83 down down correct
BLFS.US BioLife Solutions Inc 20200323 0 9.05 9.45 8.2909 8.74 177574 8.74 down down correct
BLIN.US Bridgeline Digital Inc 20200323 0 0.65 0.66 0.6 0.636 27280 0.636 down down correct
BLKB.US Blackbaud Inc 20200323 0 51.84 52.61 45.76 49.01 951215 49.01 down down correct
BLMN.US Bloomin' Brands Inc 20200323 0 5.47 5.74 4.65 5.5 4396890 5.5 up up correct
BLNK.US Blink Charging Co 20200323 0 1.46 1.46 1.3 1.41 204519 1.41 down down correct
BLNKW.US BLNKW 20200323 0 0.5225 0.5225 0.45 0.4803 23852 0.4803 down down correct
BLPH.US Bellerophon Therapeutics Inc 20200323 0 14 14.75 11 12.12 1575234 12.12 down up incorrect
BLRX.US BioLineRx Ltd 20200323 0 1.21 1.34 1.11 1.18 45340 1.18 down down correct
BLU.US BELLUS Health Inc 20200323 0 8.34 9.7209 8.3 9.55 607248 9.55 up down incorrect
BLUCX.US Bluestone Community Development Fund 20200323 0 9.23 9.23 9.23 9.23 0 8.8379
BLUE.US bluebird bio Inc 20200323 0 48.8457 53.2436 47.3065 47.4165 1292111 30.7101 down down correct
BMRA.US Biomerica Inc 20200323 0 6.26 10.2 6.01 8.8 6504085 8.8 up up correct
BMRC.US Bank of Marin Bancorp 20200323 0 25.11 26.119 23.8005 25.52 58300 24.3427 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20200323 0 73.93 73.93 68.25 71.37 1586094 71.37 down down correct
BMTC.US Bryn Mawr Bank Corporation 20200323 0 25.53 26.77 22.76 24.68 107207 23.3194 down down correct
BNFT.US Benefitfocus Inc 20200323 0 7.63 8.63 7.435 8.51 676242 8.51 up down incorrect
BNGO.US Bionano Genomics Inc 20200323 0 0.43 0.49 0.42 0.4298 1411302 0.4298 down down correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20200323 0 0.1 0.1 0.09 0.09 10000 0.09 down down correct
BNSO.US Bonso Electronics International Inc 20200323 0 2.42 2.42 2.42 2.42 62 2.42
BNTC.US Benitec Biopharma Inc 20200323 0 3 3.26 3 3.17 557 4.755 up down incorrect
BNTX.US BioNTech SE 20200323 0 59 59.98 50.31 51.31 994200 51.31 down down correct
BOCH.US Bank of Commerce Holdings 20200323 0 6.16 6.23 6.02 6.15 298962 5.9037 down down correct
BOKF.US BOK Financial Corporation 20200323 0 37.17 37.51 34.57 35.4 526754 33.6793 down down correct
BOMN.US Boston Omaha Corporation 20200323 0 16.25 16.98 14.645 15.08 95311 15.08 down down correct
BOOM.US DMC Global Inc 20200323 0 23.65 24 21.82 23.29 303143 23.1715 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20200323 0 1.45 1.45 1.28 1.405 43978 1.405 down down correct
BOTJ.US Bank of the James Financial Group Inc 20200323 0 9.25 9.25 9.25 9.25 277 8.1053
BOXL.US Boxlight Corporation 20200323 0 0.375 0.4 0.33 0.35 200390 0.35 down down correct
BPMC.US Blueprint Medicines Corporation 20200323 0 53.58 56.14 49.7 51.32 1139207 51.32 down down correct
BPOP.US Popular Inc 20200323 0 25.99 27.07 25.04 26.48 1653206 25.1483 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20200323 0 23 23 19.06 19.99 14868 18.0951 down up incorrect
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20200323 0 23 23.2 21.95 22.0235 41756 20.315 down down correct
BPRN.US The Bank of Princeton 20200323 0 24.35 24.5 22.15 22.15 9433 21.3454 down down correct
BPTH.US Bio 20200323 0 3.52 3.59 3.26 3.41 26879 3.41 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20200323 0 8.8 8.8 7.11 7.25 6766000 6.5085 down down correct
BPYPN.US Brookfield Property Partners L.P 20200323 0 10.087 10.23 9 9.7 142700 8.5752 down down correct
BPYPO.US Brookfield Property Partners L.P 20200323 0 11.18 11.771 10.253 11 67600 9.601 down down correct
BPYPP.US Brookfield Property Partners L.P 20200323 0 13.1 14.34 11 12 70200 10.6606 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20200323 0 0.205 0.225 0.19 0.19 177134 0.19 down down correct
BRID.US Bridgford Foods Corporation 20200323 0 15.5 16.71 15.19 15.35 2915 15.35 down down correct
BRKL.US Brookline Bancorp Inc 20200323 0 10.27 10.31 9.62 9.97 507486 9.3307 down down correct
BRKR.US Bruker Corporation 20200323 0 34.79 34.79 31.18 31.86 1113404 31.7072 down up incorrect
BRKS.US Brooks Automation Inc 20200323 0 23.54 24.14 22.26 23.92 722241 23.7048 up up correct
BROG.US Brooge Energy Limited 20200323 0 8.8 9.65 8.8 9.65 509 9.65 up down incorrect
BRP.US BRP Group Inc 20200323 0 10.91 11.67 9.76 10.38 230724 10.38 down down correct
BRPM.US B. Riley Principal 150 Merger Corp 20200323 0 3.75 5 3.75 4.25 294828 4.25 up up correct
BRQS.US Borqs Technologies Inc 20200323 0 1.06 1.13 1 1.0858 3570 1.0858 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20200323 0 0.0003 0.0003 0.0001 0.0002 150450902 0.8 down down correct
BRY.US Berry Corporation 20200323 0 2.45 2.62 2.23 2.35 927834 2.283 down down correct
BSBK.US Bogota Financial Corp 20200323 0 6.5897 6.5897 6.07 6.42 26706 6.42 down down correct
BSET.US Bassett Furniture Industries Incorporated 20200323 0 5.85 5.85 5.1 5.59 75319 5.2279 down down correct
BSGM.US BioSig Technologies Inc 20200323 0 3 3.08 2.8 2.9 166680 2.9 down up incorrect
BSQR.US BSQUARE Corporation 20200323 0 1.06 1.06 0.95 1.0007 2496 1.0007 down down correct
BSRR.US Sierra Bancorp 20200323 0 14.64 14.99 13.27 14.15 70955 13.253 down up incorrect
BSVN.US Bank7 Corp 20200323 0 7.2 7.5 6.59 7.24 6187 6.7886 up up correct
BTAI.US BioXcel Therapeutics Inc 20200323 0 16.89 17.77 14.27 17.74 273597 17.74 up up correct
BTB.US Bit Brother Limited 20200323 0 0.305 0.31 0.28 0.295 70400 0.295 down down correct
BTBT.US Bit Digital Inc 20200323 0 0.4 0.4 0.4 0.4 0 0.4
BTCS.US BTCS Inc. Common Stock 20200323 0 0.0576 0.08 0.0553 0.074 35209 0.74 up up correct
BTCY.US Biotricity Inc. Common Stock 20200323 0 0.8 0.94 0.8 0.935 14500 0.935 up up correct
BTRS.US BTRS Holdings Inc 20200323 0 9.5 9.5 9.5 9.5 91203 9.5
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20200323 0 1.6619 1.6619 1.3 1.3501 6763 2.7002 down down correct
BUSE.US First Busey Corporation 20200323 0 14.23 14.54 13.1 14.38 212232 13.3263 up down incorrect
BVXV.US BiondVax Pharmaceuticals Ltd 20200323 0 6.4 7.5 6.4 7.25 34194 7.25 up up correct
BWAY.US BrainsWay Ltd 20200323 0 5.85 5.98 5.65 5.98 57841 5.98 up up correct
BWB.US Bridgewater Bancshares Inc 20200323 0 8.88 8.97 7.99 8.31 94918 8.31 down up incorrect
BWEN.US Broadwind Inc 20200323 0 1.22 1.2973 1.12 1.21 35714 1.21 down up incorrect
BWFG.US Bankwell Financial Group Inc 20200323 0 15.41 15.47 14.5149 14.65 27130 13.9261 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20200323 0 5.98 8.18 5.98 7.68 14300 6.9 up up correct
BXRX.US Baudax Bio Inc 20200323 0 4.29 4.48 4 4.37 158802 4.37 up up correct
BYFC.US Broadway Financial Corporation 20200323 0 1.11 1.35 1.11 1.16 1392 1.16 up down incorrect
BYND.US Beyond Meat Inc 20200323 0 57.51 60.8699 55.11 57.55 3675470 57.55 up up correct
BYRN.US Byrna Technologies Inc 20200323 0 2.198 2.198 2.06 2.1 979 2.1 down down correct
BYSI.US BeyondSpring Inc 20200323 0 14.5 14.5 13.15 13.49 37457 13.49 down down correct
BZUN.US Baozun Inc 20200323 0 24.72 24.99 23.1 24.65 1194687 24.65 down down correct
CAAS.US China Automotive Systems Inc 20200323 0 1.65 1.69 1.485 1.61 14004 1.61 down down correct
CABA.US Cabaletta Bio Inc 20200323 0 7.32 7.625 6.07 7.12 59395 7.12 down down correct
CAC.US Camden National Corporation 20200323 0 33.13 33.3 29.42 30.56 66943 28.7171 down down correct
CACC.US Credit Acceptance Corporation 20200323 0 256.21 264.53 199.0001 234.35 728972 234.35 down down correct
CADCX.US CADCX 20200323 0 21.46 21.46 21.46 21.46 0 19.4929
CADE.US PA 20200323 0 18.9 19.04 17.53 17.79 44556 16.2268 down down correct
CADEX.US CADEX 20200323 0 21.49 21.49 21.49 21.49 0 19.6168
CADFX.US CION Ares Diversified Credit Fund W 20200323 0 21.55 21.55 21.55 21.55 0 19.5922
CADUX.US CADUX 20200323 0 21.5 21.5 21.5 21.5 0 19.5431
CADWX.US CADWX 20200323 0 21.48 21.48 21.48 21.48 0 19.7279
CAKE.US The Cheesecake Factory Incorporated 20200323 0 16.07 16.7 15 15.71 3114604 15.71 down down correct
CALA.US Calithera Biosciences Inc 20200323 0 4.17 4.28 3.72 4.01 702100 4.01 down down correct
CALB.US California BanCorp 20200323 0 11.52 11.5776 11.52 11.5751 2133 11.5751 up up correct
CALM.US Cal 20200323 0 40.68 42.89 38.07 39 818862 38.9649 down down correct
CAMP.US CalAmp Corp 20200323 0 5.1 5.1 4.53 4.56 644642 4.56 down down correct
CAMT.US Camtek Ltd 20200323 0 7 7.66 6.7 7.18 279983 7.18 up down incorrect
CAN.US Canaan Inc 20200323 0 3.17 3.17 2.86 3.05 578866 3.05 down down correct
CAPR.US Capricor Therapeutics Inc 20200323 0 1.11 1.1999 1.08 1.16 358305 1.16 up up correct
CAR.US Avis Budget Group Inc 20200323 0 11.08 14.3 9.975 13.4 10660150 13.4 up down incorrect
CARA.US Cara Therapeutics Inc 20200323 0 10.68 11.61 10.54 11.06 643913 11.06 up down incorrect
CARE.US Carter Bankshares Inc 20200323 0 6.95 7.17 6.44 6.85 123900 6.85 down down correct
CARG.US CarGurus Inc 20200323 0 16.92 16.92 15.78 16.14 2470778 16.14 down down correct
CARV.US Carver Bancorp Inc 20200323 0 1.94 1.94 1.94 1.94 557 1.94
CASA.US Casa Systems Inc 20200323 0 2.6 2.84 2.48 2.63 754350 2.63 up up correct
CASH.US Meta Financial Group Inc 20200323 0 20.94 20.94 18.92 19.94 396448 19.7356 down down correct
CASI.US CASI Pharmaceuticals Inc 20200323 0 2.04 2.1 1.67 1.7 161918 1.7 down down correct
CASS.US Cass Information Systems Inc 20200323 0 30.81 31.4 28.8501 30.36 91423 29.0397 down down correct
CASY.US Casey's General Stores Inc 20200323 0 144.74 144.74 114.01 123.01 855591 121.4487 down down correct
CATB.US Catabasis Pharmaceuticals Inc 20200323 0 3.31 3.45 3.18 3.44 183702 20.64 up up correct
CATC.US Cambridge Bancorp 20200323 0 50.94 51.07 48 48.8 21995 46.155 down down correct
CATY.US Cathay General Bancorp 20200323 0 19.38 19.52 17.58 18.68 550956 17.6396 down down correct
CBAN.US Colony Bankcorp Inc 20200323 0 11.75 11.75 11.15 11.24 19028 10.6824 down down correct
CBAT.US CBAK Energy Technology Inc 20200323 0 0.39 0.434 0.365 0.381 20403 0.381 down down correct
CBAY.US CymaBay Therapeutics Inc 20200323 0 1.38 1.48 1.33 1.36 3546616 1.36 down down correct
CBFV.US CB Financial Services Inc 20200323 0 20.24 20.24 16.25 17.5 10776 16.2093 down down correct
CBIO.US Catalyst Biosciences Inc 20200323 0 3.88 4.11 3.67 3.9 132261 3.9 up up correct
CBLI.US Cleveland BioLabs Inc 20200323 0 1.93 1.99 1.8 1.83 106908 1.83 down down correct
CBMB.US CBM Bancorp Inc 20200323 0 11.85 11.85 10.6495 10.7 10692 9.5686 down down correct
CBNK.US Capital Bancorp Inc 20200323 0 10.15 10.58 9.09 10 56386 9.9598 down down correct
CBOE.US Cboe Global Markets Inc 20200323 0 80.2 80.44 73.13 76.54 1481395 74.6839 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20200323 0 65.61 80.31 61.185 80.25 1278175 76.9221 up up correct
CBSH.US Commerce Bancshares Inc 20200323 0 52.53 52.53 45.5099 46.11 1158833 40.6892 down down correct
CBTX.US CBTX Inc 20200323 0 15.4 16.03 13.45 15.25 91369 14.734 down down correct
CCAP.US Crescent Capital BDC Inc 20200323 0 7.64 7.64 6.21 6.21 33000 5.0694 down down correct
CCB.US Coastal Financial Corporation 20200323 0 9.52 10 9 9.14 8875 9.14 down down correct
CCBG.US Capital City Bank Group Inc 20200323 0 17.64 18.39 15.61 17.24 57963 16.4989 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20200323 0 13.01 13.01 11.055 12.17 174629 10.5644 down down correct
CCEL.US Cryo 20200323 0 5.65 6.1 5.65 6.1 1100 6.1 up down incorrect
CCEP.US Coca 20200323 0 31.21 32.05 28.35 29.71 2301928 28.109 down down correct
CCLFX.US CCLFX 20200323 0 9.85 9.85 9.85 9.85 0 8.649
CCLP.US CSI Compressco LP 20200323 0 0.68 0.69 0.4875 0.64 152045 0.6001 down down correct
CCMP.US CMC Materials Inc 20200323 0 90.68 96.33 87.3401 91.18 515585 89.2736 up down incorrect
CCNC.US Code Chain New Continent Limited 20200323 0 0.86 0.98 0.75 0.98 5568 0.98 up up correct
CCNE.US CNB Financial Corporation 20200323 0 17.3 17.81 15.82 16.755 53490 15.849 down down correct
CCOI.US Cogent Communications Holdings Inc 20200323 0 77.06 77.22 65.59 67.85 708047 62.8605 down down correct
CCRN.US Cross Country Healthcare Inc 20200323 0 7.87 7.87 6.77 7.42 301521 7.42 down down correct
CCXI.US ChemoCentryx Inc 20200323 0 37.02 39 33.87 37.55 588776 37.55 up up correct
CDEV.US Centennial Resource Development Inc 20200323 0 0.5 0.575 0.4275 0.5699 11375821 0.5699 up up correct
CDK.US CDK Global Inc 20200323 0 30.78 31.245 29.29 30.61 1899061 29.9047 down down correct
CDLX.US Cardlytics Inc 20200323 0 30.52 31.0342 27.42 29.49 1162162 29.49 down down correct
CDMO.US Avid Bioservices Inc 20200323 0 3.24 3.76 3.02 3.67 749900 3.67 up up correct
CDNA.US CareDx Inc 20200323 0 17.49 17.56 15.79 16.35 780387 16.35 down down correct
CDNS.US Cadence Design Systems Inc 20200323 0 55 57.88 53.16 55.86 2954056 55.86 up up correct
CDTX.US Cidara Therapeutics Inc 20200323 0 2.08 2.21 2 2.21 103257 2.21 up up correct
CDW.US CDW Corporation 20200323 0 78.38 87 73.39 85.6 2204178 83.9488 up down incorrect
CDXC.US ChromaDex Corporation 20200323 0 2.73 2.884 2.5 2.54 335944 2.54 down down correct
CDXS.US Codexis Inc 20200323 0 9.12 10.22 9 9.97 663840 9.97 up up correct
CDZI.US Cadiz Inc 20200323 0 9.9 10.27 9.82 10 217612 10 up up correct
CECE.US CECO Environmental Corp 20200323 0 3.95 4 3.65 3.98 128713 3.98 up up correct
CEDAX.US CEDAX 20200323 0 20.77 20.77 20.77 20.77 0 19.8223
CEDIX.US Destra International & Event 20200323 0 20.78 20.78 20.78 20.78 0 19.3982
CEDLX.US CEDLX 20200323 0 20.75 20.75 20.75 20.75 0 19.8671
CEDTX.US CEDTX 20200323 0 20.74 20.74 20.74 20.74 0 19.9057
CELC.US Celcuity Inc 20200323 0 6.5 6.7 6.3633 6.42 10954 6.42 down down correct
CELH.US Celsius Holdings Inc 20200323 0 3.83 4.25 3.69 4.24 465912 4.24 up up correct
CELU.US Celularity Inc 20200323 0 9.45 9.45 9.45 9.45 100000 9.45
CEMI.US Chembio Diagnostics Inc 20200323 0 4.03 4.11 3.7 4 687276 4 down down correct
CENT.US Central Garden & Pet Company 20200323 0 25.25 25.89 23.82 25.67 174350 25.67 up up correct
CENTA.US Central Garden & Pet Company 20200323 0 23 23.65 21.6601 23.34 634970 23.34 up up correct
CENX.US Century Aluminum Company 20200323 0 3.19 3.34 3.01 3.17 2260667 3.17 down down correct
CERC.US Cerecor Inc 20200323 0 2.73 2.79 2.325 2.74 158465 2.74 up up correct
CERN.US Cerner Corporation 20200323 0 55.98 56.845 53.08 54.7 3695354 53.4724 down down correct
CERS.US Cerus Corporation 20200323 0 3.28 3.66 3.2 3.46 1802788 3.46 up up correct
CETX.US Cemtrex Inc 20200323 0 0.72 0.7845 0.655 0.6817 192610 0.6817 down down correct
CETXP.US Cemtrex Inc 20200323 0 1.2 1.2001 1.2 1.2001 5039 1.0886 up down incorrect
CEVA.US CEVA Inc 20200323 0 22.66 22.81 21.47 22.16 130355 22.16 down up incorrect
CFB.US CrossFirst Bankshares Inc 20200323 0 9.11 9.46 8.09 9.32 551027 9.32 up up correct
CFBK.US CF Bankshares Inc 20200323 0 9.5 10.45 9.5 10.45 2498 10.3565 up up correct
CFFI.US C&F Financial Corporation 20200323 0 35.26 36 32.081 32.7 6842 30.652 down down correct
CFFN.US Capitol Federal Financial Inc 20200323 0 10.75 10.79 10.01 10.19 854054 9.4072 down up incorrect
CFMS.US Conformis Inc 20200323 0 0.62 0.6998 0.62 0.63 507464 0.63 up down incorrect
CFRX.US ContraFect Corporation 20200323 0 6.66 6.69 6 6.37 59829 6.37 down down correct
CG.US The Carlyle Group Inc 20200323 0 18.51 18.97 17.35 18.21 4775554 17.3164 down down correct
CGBD.US TCG BDC Inc 20200323 0 5.69 5.69 4.5901 4.61 638480 3.564 down down correct
CGC.US Canopy Growth Corporation 20200323 0 11.9 12.88 11.45 12.5 6570928 12.5 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20200323 0 19.7 19.7 19.7 19.7 0 17.8684
CGEN.US Compugen Ltd 20200323 0 6.72 6.94 6.05 6.25 826009 6.25 down up incorrect
CGNX.US Cognex Corporation 20200323 0 40.75 41.19 36.51 38.22 2475463 37.0081 down down correct
CGO.US Calamos Global Total Return Fund 20200323 0 7.66 7.66 6.25 7.19 62938 6.181 down down correct
CGRN.US Capstone Green Energy Corporation 20200323 0 1.17 1.2 1.1 1.17 47532 1.17
CHCI.US Comstock Holding Companies Inc 20200323 0 1.29 1.29 1.27 1.28 808 1.28 down down correct
CHCO.US City Holding Company 20200323 0 59.55 59.95 54.0264 57.11 119525 53.8836 down down correct
CHDN.US Churchill Downs Incorporated 20200323 0 74.71 78.1 70.52 73.41 501180 72.9322 down down correct
CHEF.US The Chefs' Warehouse Inc 20200323 0 5.77 6.8899 5.5 6.72 3464794 6.72 up up correct
CHEK.US Check 20200323 0 1.12 1.17 0.9401 1.03 66200 1.03 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20200323 0 6.66 6.86 5.9691 6.61 787269 5.7407 down down correct
CHKP.US Check Point Software Technologies Ltd 20200323 0 89.4 92.36 83.72 87.5 1660228 87.5 down up incorrect
CHMG.US Chemung Financial Corporation 20200323 0 27.16 27.47 23.2601 26.2 14928 24.856 down down correct
CHNG.US Change Healthcare Inc 20200323 0 7.73 8.39 7.6 8.16 8085707 8.16 up down incorrect
CHNGU.US Change Healthcare Inc 20200323 0 32.6 37.49 32.6 32.69 11700 30.0493 up down incorrect
CHNR.US China Natural Resources Inc 20200323 0 0.95 1 0.9 0.9045 16304 0.9045 down down correct
CHPM.US CHP Merger Corp 20200323 0 9.4 9.53 9.2 9.53 138301 9.53 up up correct
CHRS.US Coherus BioSciences Inc 20200323 0 14 14.88 13.66 14.23 1348917 14.23 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20200323 0 64.58 64.92 60.92 63.24 3002997 60.8322 down down correct
CHSCL.US CHS Inc 20200323 0 23.04 23.04 19.6101 21.17 79308 18.8794 down down correct
CHSCM.US CHS Inc 20200323 0 20.05 20.1225 17.27 18.05 62515 16.1969 down down correct
CHSCN.US CHS Inc 20200323 0 20.97 21.16 17.2 18.54 55239 16.5475 down down correct
CHSCO.US CHS Inc 20200323 0 24.03 24.03 21.14 22.83 59678 20.2165 down down correct
CHSCP.US CHS Inc 20200323 0 25.77 25.9153 24 24.67 59000 21.9565 down down correct
CHTR.US Charter Communications Inc 20200323 0 371 399.99 364.6747 381.78 2462506 381.78 up up correct
CHUY.US Chuy's Holdings Inc 20200323 0 8.63 8.73 7.28 8.31 299406 8.31 down down correct
CHW.US Calamos Global Dynamic Income Fund 20200323 0 4.49 4.7 3.8701 4.65 1622448 3.9542 up up correct
CHX.US ChampionX Corporation 20200323 0 3.6 3.61 2.89 3.02 2112767 3.02 down up incorrect
CHY.US Calamos Convertible and High Income Fund 20200323 0 7.55 7.55 6.31 6.96 818925 6.0449 down up incorrect
CIDM.US Cinedigm Corp 20200323 0 0.311 0.3336 0.25 0.292 135359 0.292 down down correct
CIGI.US Colliers International Group Inc 20200323 0 42.76 42.76 33.93 35.99 170969 35.9216 down down correct
CIH.US China Index Holdings Limited 20200323 0 1.74 1.74 1.53 1.58 32701 1.58 down up incorrect
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20200323 0 0.02 0.02 0.02 0.02 0 0.02
CINF.US Cincinnati Financial Corporation 20200323 0 73.1 75.26 65.69 66.78 1461779 63.7219 down up incorrect
CIVB.US Civista Bancshares Inc 20200323 0 13.47 14.2 12.22 12.82 101630 12.2394 down down correct
CIZN.US Citizens Holding Company 20200323 0 18 18.945 18 18.94 3576 17.4498 up up correct
CJJD.US China Jo 20200323 0 1.55 1.5999 1.515 1.56 109353 1.56 up up correct
CKPT.US Checkpoint Therapeutics Inc 20200323 0 1.32 1.5 1.05 1.19 249840 1.19 down down correct
CLAR.US Clarus Corporation 20200323 0 8.9579 9.2971 8.3894 9.1973 211466 9.1061 up up correct
CLBK.US Columbia Financial Inc 20200323 0 13.26 13.53 12.81 13.52 513924 13.52 up up correct
CLBS.US Caladrius Biosciences Inc 20200323 0 1.38 1.79 1.3436 1.6943 12463 1.6943 up up correct
CLDB.US Cortland Bancorp 20200323 0 14.01 14.99 14.01 14.99 1781 14.2499 up down incorrect
CLDX.US Celldex Therapeutics Inc 20200323 0 1.6 1.65 1.51 1.56 115277 1.56 down down correct
CLFD.US Clearfield Inc 20200323 0 9.26 9.49 8.96 9.14 23467 9.14 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20200323 0 8.86 9 8.3 8.3 7314 8.3 down down correct
CLIR.US ClearSign Technologies Corporation 20200323 0 0.4112 0.43 0.3501 0.398 47249 0.398 down down correct
CLLS.US Cellectis S.A 20200323 0 7.9 8.17 7.55 7.81 174948 7.81 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20200323 0 1.18 1.195 1 1.0999 316232 1.0999 down up incorrect
CLNE.US Clean Energy Fuels Corp 20200323 0 1.5 1.59 1.38 1.44 1578154 1.44 down down correct
CLNN.US Clene Inc 20200323 0 10.45 10.45 10.355 10.4 24636 10.4 down down correct
CLPS.US CLPS Incorporation 20200323 0 1.8 1.8 1.706 1.7166 7613 1.7166 down down correct
CLPT.US ClearPoint Neuro Inc 20200323 0 3.05 3.43 2.86 3.39 64500 3.39 up up correct
CLRB.US Cellectar Biosciences Inc 20200323 0 1.15 1.19 1.07 1.19 55880 1.19 up up correct
CLRO.US ClearOne Inc 20200323 0 2 2.15 1.8253 1.97 31807 1.97 down down correct
CLSD.US Clearside Biomedical Inc 20200323 0 1.28 1.45 1.26 1.37 494345 1.37 up up correct
CLSK.US CleanSpark Inc 20200323 0 1.07 1.19 1.07 1.14 14808 1.14 up down incorrect
CLSN.US Celsion Corporation 20200323 0 0.803 0.97 0.8 0.97 216270 0.97 up up correct
CLVS.US Clovis Oncology Inc 20200323 0 4.6 4.68 3.98 4.2 6457117 4.2 down down correct
CLWT.US Euro Tech Holdings Company Limited 20200323 0 1.2 1.2 1.0357 1.08 23975 1.0226 down down correct
CLXT.US Calyxt Inc 20200323 0 3.26 3.28 2.88 3.03 91276 3.03 down down correct
CMBM.US Cambium Networks Corporation 20200323 0 5.21 5.36 5 5.36 16062 5.36 up up correct
CMCO.US Columbus McKinnon Corporation 20200323 0 22.74 22.74 20.38 21.52 99251 21.2893 down down correct
CMCSA.US Comcast Corporation 20200323 0 33.165 34.67 31.705 34.17 38600871 32.9849 up down incorrect
CMCT.US CIM Commercial Trust Corporation 20200323 0 9.14 9.14 7.86 8.44 76940 7.9743 down down correct
CME.US CME Group Inc 20200323 0 157.82 157.82 136.72 139.54 3848569 131.4995 down down correct
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20200323 0 8.73 8.73 7.47 7.74 3082200 7.74 down up incorrect
CMII.US CM Life Sciences II Inc 20200323 0 0.032 0.032 0.032 0.032 0 0.032
CMLS.US Cumulus Media Inc 20200323 0 5.56 5.73 4.31 4.5 101443 4.5 down down correct
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20200323 0 0.11 0.11 0.11 0.11 0 0.11
CMMB.US Chemomab Therapeutics Ltd 20200323 0 9.0048 10.8448 8.96 9.9696 892 9.9696 up up correct
CMPR.US Cimpress plc 20200323 0 52.09 53.49 43.99 46.5 552379 46.5 down down correct
CMRX.US Chimerix Inc 20200323 0 1.32 1.38 1.28 1.3 849285 1.3 down down correct
CMTL.US Comtech Telecommunications Corp 20200323 0 14.46 14.46 12.5501 13.06 365724 12.6012 down down correct
CNBKA.US Century Bancorp Inc 20200323 0 60.02 60.66 55.6 59.45 14693 58.6913 down down correct
CNCE.US Concert Pharmaceuticals Inc 20200323 0 8.12 8.56 7.33 8.4 165203 8.4 up up correct
CNDT.US Conduent Incorporated 20200323 0 1.93 1.93 1.755 1.88 2205532 1.88 down down correct
CNET.US ZW Data Action Technologies Inc 20200323 0 0.59 0.67 0.5801 0.63 81770 0.63 up up correct
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20200323 0 14 14.393 14 14.393 2280 12.6082 up up correct
CNNB.US Cincinnati Bancorp Inc 20200323 0 6.8753 6.88 6.3281 6.3997 8853 6.3997 down up incorrect
CNOB.US ConnectOne Bancorp Inc 20200323 0 10.69 11.37 9.95 11.24 247926 10.8728 up up correct
CNRLX.US CNRLX 20200323 0 10.9 10.9 10.9 10.9 0 10.9
CNROX.US CNROX 20200323 0 7.73 7.73 7.73 7.73 0 6.4656
CNSL.US Consolidated Communications Holdings Inc 20200323 0 3.95 4.439 3.47 4.27 919690 4.27 up up correct
CNSP.US CNS Pharmaceuticals Inc 20200323 0 3.5 3.5 2.1 2.4 173449 2.4 down down correct
CNTG.US Centogene N.V 20200323 0 19.27 20.3012 17.6 18.41 20170 18.41 down down correct
CNTY.US Century Casinos Inc 20200323 0 1.56 1.64 1.35 1.6 1277653 1.6 up up correct
CNXN.US PC Connection Inc 20200323 0 34.69 36.43 33.97 35.81 100973 34.8724 up up correct
COCP.US Cocrystal Pharma Inc 20200323 0 0.779 0.819 0.73 0.77 1875645 0.77 down down correct
CODA.US Coda Octopus Group Inc 20200323 0 5.2 5.22 4.41 4.63 69046 4.63 down down correct
CODX.US Co 20200323 0 9.99 9.99 9 9.46 4378582 9.46 down down correct
COFS.US ChoiceOne Financial Services Inc 20200323 0 18 19 18 18.99 6649 17.9381 up up correct
COGT.US Cogent Biosciences Inc 20200323 0 0.51 0.52 0.45 0.4501 305748 1.8004 down down correct
COHR.US Coherent Inc 20200323 0 91.53 94.89 87.02 93.68 240393 93.68 up up correct
COHU.US Cohu Inc 20200323 0 10.54 12.48 10.23 11.62 467524 11.62 up up correct
COKE.US Coca 20200323 0 192.3 200.33 188.08 193.39 68305 192.1877 up up correct
COLB.US Columbia Banking System Inc 20200323 0 24.36 25.57 21.8776 22.09 744067 20.7792 down down correct
COLL.US Collegium Pharmaceutical Inc 20200323 0 14.33 15.015 13.46 13.9 603236 13.9 down down correct
COLM.US Columbia Sportswear Company 20200323 0 60.78 60.78 54.59 56.23 345293 55.6705 down down correct
COMM.US CommScope Holding Company Inc 20200323 0 7.02 7.99 7.01 7.47 4776649 7.2573 up down incorrect
COMS.US COMSovereign Holding Corp 20200323 0 0.94 1.19 0.842 1.18 11144 3.54 up up correct
CONE.US CyrusOne Inc 20200323 0 46 47.68 43.72 45.62 1813966 43.304 down up incorrect
CONN.US Conn's Inc 20200323 0 4.07 4.345 3.71 4.16 992610 4.16 up down incorrect
COOP.US Mr. Cooper Group Inc 20200323 0 6.34 6.34 5.25 5.5 1227063 5.5 down down correct
CORE.US Core 20200323 0 23.21 25.1 23.0324 24.92 460652 24.3984 up down incorrect
CORT.US Corcept Therapeutics Incorporated 20200323 0 10.17 10.61 9.7 10.5 1267285 10.5 up up correct
COST.US Costco Wholesale Corporation 20200323 0 292.01 295.6721 278.4238 285.53 5646352 274.3867 down down correct
COUP.US Coupa Software Incorporated 20200323 0 141.6 142.35 124.61 136.39 2326127 136.39 down down correct
COWN.US Cowen Inc 20200323 0 6.72 6.89 6.37 6.51 837330 6.3883 down down correct
COWNL.US Cowen Group Inc 20200323 0 15.03 15.04 13.02 14 32866 12.3316 down down correct
CPAA.US Conyers Park III Acquisition Corp. Class A Common Stock 20200323 0 9.4 10 9.4 10 242247 10 up up correct
CPHC.US Canterbury Park Holding Corporation 20200323 0 8.0731 8.81 8.0612 8.81 2358 8.81 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20200323 0 3.9 3.9 3.32 3.56 17283 3.56 down down correct
CPLP.US Capital Product Partners L.P 20200323 0 6.17 6.17 5.2 5.34 209586 4.8007 down down correct
CPRDX.US CPRDX 20200323 0 9.93 9.93 9.93 9.93 0 9.0429
CPREX.US CPREX 20200323 0 9.93 9.93 9.93 9.93 0 9.0022
CPRSX.US CPRSX 20200323 0 9.92 9.92 9.92 9.92 0 9.1456
CPRT.US Copart Inc 20200323 0 60 60.13 55.69 58.78 3512801 58.78 down down correct
CPRTX.US CPRTX 20200323 0 9.92 9.92 9.92 9.92 0 9.1182
CPRX.US Catalyst Pharmaceuticals Inc 20200323 0 2.99 3.3 2.93 3.13 2271906 3.13 up down incorrect
CPSH.US CPS Technologies Corporation 20200323 0 0.9166 0.9624 0.9166 0.9624 840 0.9624 up up correct
CPSI.US Computer Programs and Systems Inc 20200323 0 18.27 19.44 17.12 19.29 126969 19.1316 up up correct
CPSS.US Consumer Portfolio Services Inc 20200323 0 1.87 1.99 1.44 1.45 34883 1.45 down down correct
CPTAG.US Capitala Finance Corp 20200323 0 12.4 13 12.39 13 23243 11.6387 up up correct
CPTAL.US Capitala Finance Corp 20200323 0 14 14 11 13.5 69278 12.0328 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20200323 0 10.81 11.5 10.01 11.1 173400 9.6163 up up correct
CRAI.US CRA International Inc 20200323 0 25.84 26.53 23.57 26.07 60406 25.3128 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20200323 0 4.68 4.9346 4.4 4.81 963241 4.81 up down incorrect
CRDF.US Cardiff Oncology Inc 20200323 0 0.81 0.85 0.78 0.81 66692 0.81
CRDFX.US CRDFX 20200323 0 19.7 19.7 19.7 19.7 0 17.8708
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20200323 0 19.7 19.7 19.7 19.7 0 17.5767
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20200323 0 2.4 2.6 2.17 2.24 65659 2.24 down down correct
CRDLX.US CRDLX 20200323 0 19.69 19.69 19.69 19.69 0 17.8587
CRDTX.US Griffin Inst Access Credit Fund CL A 20200323 0 19.69 19.69 19.69 19.69 0 17.8599
CREDX.US CREDX 20200323 0 7.72 7.72 7.72 7.72 0 7.3813
CREG.US China Recycling Energy Corporation 20200323 0 0.24 0.24 0.2002 0.2095 25643 2.095 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20200323 0 2.71 2.7164 2.315 2.39 393468 2.39 down up incorrect
CREX.US Creative Realities Inc 20200323 0 0.67 0.8321 0.59 0.7119 4869 0.7119 up up correct
CRIS.US Curis Inc 20200323 0 0.67 0.73 0.65 0.6767 136006 0.6767 up up correct
CRMD.US CorMedix Inc 20200323 0 2.79 2.99 2.5 2.77 272615 2.77 down down correct
CRMT.US America's Car 20200323 0 40.09 40.78 37.02 39.16 168672 39.16 down down correct
CRNC.US Cerence Inc 20200323 0 15.36 15.6 13.87 14.21 474321 14.21 down down correct
CRNT.US Ceragon Networks Ltd 20200323 0 1.34 1.37 1.21 1.25 319406 1.25 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20200323 0 13.57 14.6499 13.36 13.51 43013 13.51 down down correct
CRON.US Cronos Group Inc 20200323 0 5.55 5.65 4.98 5.12 4483078 5.12 down down correct
CROX.US Crocs Inc 20200323 0 10.91 13.27 9.68 12.54 2098262 12.54 up down incorrect
CRSP.US CRISPR Therapeutics AG 20200323 0 38.99 40.13 37.01 39.54 796934 39.54 up up correct
CRTD.US Creatd Inc 20200323 0 8.4 9 8.4 9 873 9 up down incorrect
CRTO.US Criteo S.A 20200323 0 6.91 7.035 6.3 6.78 428471 6.78 down down correct
CRTX.US Cortexyme Inc 20200323 0 41 45.12 37.38 39.02 79432 39.02 down down correct
CRUS.US Cirrus Logic Inc 20200323 0 56.74 56.99 52.4 54.63 891386 54.63 down down correct
CRVL.US CorVel Corporation 20200323 0 55.05 55.05 50.15 53.2 88932 53.2 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20200323 0 2.34 2.4 2.01 2.03 86027 2.03 down down correct
CRWD.US CrowdStrike Holdings Inc 20200323 0 46.24 53 46.01 51.45 11127190 51.45 up up correct
CRWS.US Crown Crafts Inc 20200323 0 4.65 5.12 4.39 4.69 33889 4.0966 up up correct
CSBR.US Champions Oncology Inc 20200323 0 4.95 5.37 4.84 5.05 26241 5.05 up up correct
CSCO.US Cisco Systems Inc 20200323 0 35.51 35.82 33.74 34.6 39823398 32.7383 down down correct
CSCW.US Color Star Technology Co. Ltd 20200323 0 0.66 0.8613 0.66 0.73 117501 0.73 up up correct
CSGP.US CoStar Group Inc 20200323 0 552.44 566.48 500.24 523.37 386075 52.337 down down correct
CSGS.US CSG Systems International Inc 20200323 0 38.63 39.26 36.5 38.59 430398 37.1735 down down correct
CSII.US Cardiovascular Systems Inc 20200323 0 30.6 31.45 29.32 30.19 411400 30.19 down down correct
CSIQ.US Canadian Solar Inc 20200323 0 14.67 15 13.5 14.43 984826 14.43 down up incorrect
CSPI.US CSP Inc 20200323 0 6.03 6.458 5.33 5.9 4662 5.9 down up incorrect
CSQ.US Calamos Strategic Total Return Fund 20200323 0 7.47 7.6 6.95 7.43 2145379 6.4857 down down correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20200323 0 5.45 5.71 5.0099 5.0099 9761 4.9374 down down correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20200323 0 16.01 16.75 15.57 16 19653 13.4839 down down correct
CSTE.US Caesarstone Ltd 20200323 0 9.1 9.47 8.69 9.13 106867 8.8336 up up correct
CSTL.US Castle Biosciences Inc 20200323 0 28.04 29.4905 24.51 25.79 144392 25.79 down down correct
CSTR.US Capstar Financial Holdings Inc 20200323 0 8.26 10.6 8.26 8.82 100361 8.5942 up up correct
CSWC.US Capital Southwest Corporation 20200323 0 9.22 9.78 8.27 9.22 328412 7.5376
CSWI.US CSW Industrials Inc 20200323 0 58.82 60.94 57.43 59 107832 58.4004 up up correct
CSX.US CSX Corporation 20200323 0 49.43 50.79 46.81 47.66 7631568 15.5566 down down correct
CTAS.US Cintas Corporation 20200323 0 177.22 177.22 154.33 157.06 1642876 154.0387 down up incorrect
CTBI.US Community Trust Bancorp Inc 20200323 0 30.29 30.29 27.685 29.19 66502 27.1782 down down correct
CTG.US Computer Task Group Incorporated 20200323 0 3.34 3.34 3.09 3.11 15883 3.11 down down correct
CTHR.US Charles & Colvard Ltd 20200323 0 0.6401 0.6499 0.62 0.6231 136507 0.6231 down up incorrect
CTIB.US Yunhong CTI Ltd 20200323 0 0.8351 0.8351 0.8351 0.8351 550 0.8351
CTIC.US CTI BioPharma Corp 20200323 0 0.8093 0.835 0.7926 0.81 56142 0.81 up up correct
CTLP.US Cantaloupe Inc 20200323 0 4.12 4.25 3.8 4 721844 4 down down correct
CTMX.US CytomX Therapeutics Inc 20200323 0 5.05 5.1 4.66 4.93 285391 4.93 down down correct
CTRE.US CareTrust REIT Inc 20200323 0 12.78 14.1 11.6 13.63 1368304 12.4407 up up correct
CTRM.US Castor Maritime Inc 20200323 0 0.57 0.6 0.482 0.58 39199 5.8 up up correct
CTRN.US Citi Trends Inc 20200323 0 9.05 9.4561 8.32 8.75 199983 8.75 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20200323 0 44.27 44.74 40.01 41.61 8152757 40.6658 down down correct
CTSO.US Cytosorbents Corporation 20200323 0 4.1 4.59 4.06 4.52 578115 4.52 up down incorrect
CTXR.US Citius Pharmaceuticals Inc 20200323 0 0.505 0.57 0.4575 0.4575 691928 0.4575 down down correct
CTXRW.US Citius Pharmaceuticals Inc. Warrant 20200323 0 0.1999 0.1999 0.1201 0.1201 1487 0.1201 down down correct
CTXS.US Citrix Systems Inc 20200323 0 121.33 123.29 114.57 121.6 3061792 118.9803 up down incorrect
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20200323 0 2.7091 2.8228 2.2748 2.7608 65631 2.0836 up up correct
CUE.US Cue Biopharma Inc 20200323 0 12.36 12.92 11.69 12.16 230188 12.16 down up incorrect
CUEN.US Cuentas Inc 20200323 0 1.84 1.84 1.84 1.84 202 4.6
CURI.US CuriosityStream Inc 20200323 0 9.42 9.49 9.4168 9.49 56340 9.49 up up correct
CUTR.US Cutera Inc 20200323 0 9.38 11.18 9.07 11.03 239122 11.03 up up correct
CVBF.US CVB Financial Corp 20200323 0 17.75 18.5 15.93 16.23 2028109 15.215 down down correct
CVCO.US Cavco Industries Inc 20200323 0 119.08 124.2 114.62 122.47 58355 122.47 up down incorrect
CVCY.US Central Valley Community Bancorp 20200323 0 12.31 12.31 10.851 11.13 27392 10.6272 down down correct
CVET.US Covetrus Inc 20200323 0 6.29 6.8 5.56 6.2 2161905 6.2 down down correct
CVGI.US Commercial Vehicle Group Inc 20200323 0 1.79 1.79 1.55 1.59 266955 1.59 down down correct
CVGW.US Calavo Growers Inc 20200323 0 53.38 53.38 49.9985 51.07 204182 48.9039 down down correct
CVLG.US Covenant Logistics Group Inc 20200323 0 9.34 9.92 9.24 9.59 215786 9.59 up down incorrect
CVLT.US Commvault Systems Inc 20200323 0 31.15 34.54 30.86 34.5 855010 34.5 up down incorrect
CVLY.US Codorus Valley Bancorp Inc 20200323 0 16.33 16.38 14.585 14.71 14695 13.9157 down up incorrect
CVV.US CVD Equipment Corporation 20200323 0 2.24 2.3 1.95 2.01 28328 2.01 down down correct
CWBC.US Community West Bancshares 20200323 0 6.2 6.2 5.51 5.62 18057 5.3922 down down correct
CWBR.US CohBar Inc 20200323 0 1.17 1.18 1.0469 1.08 37488 1.08 down up incorrect
CWCO.US Consolidated Water Co. Ltd 20200323 0 14.57 14.57 13.061 13.67 122960 13.0395 down down correct
CWST.US Casella Waste Systems Inc 20200323 0 39.77 40.41 35.02 36.12 565159 36.12 down up incorrect
CXDC.US China XD Plastics Company Limited 20200323 0 0.9082 0.968 0.85 0.85 96858 0.85 down down correct
CXDO.US Crexendo Inc 20200323 0 3.2 4.55 3.2 3.5 25474 3.5 up up correct
CYAD.US Celyad Oncology SA 20200323 0 5.845 5.845 5.03 5.03 3561 5.03 down down correct
CYAN.US Cyanotech Corporation 20200323 0 2.37 2.4 2.01 2.01 2514 2.01 down down correct
CYBE.US CyberOptics Corporation 20200323 0 14.88 15.2699 13.915 14.75 33047 14.75 down down correct
CYBR.US CyberArk Software Ltd 20200323 0 76.68 77.19 73.16 76.84 1099796 76.84 up up correct
CYCC.US Cyclacel Pharmaceuticals Inc 20200323 0 0.43 0.43 0.33 0.3328 5046 6.656 down down correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20200323 0 6.15 6.15 6.15 6.15 600 5.3087
CYCN.US Cyclerion Therapeutics Inc 20200323 0 2.64 3.36 2.53 3.14 1235507 3.14 up up correct
CYRN.US Cyren Ltd 20200323 0 0.647 0.685 0.55 0.647 13193 0.647
CYRX.US Cryoport Inc 20200323 0 14.58 15.57 13.62 14.26 545176 14.26 down down correct
CYTH.US Cyclo Therapeutics Inc 20200323 0 0.13 0.2 0.0901 0.182 7204 18.2 up down incorrect
CYTK.US Cytokinetics Incorporated 20200323 0 9.7 10.41 9.44 9.89 590664 9.89 up up correct
CYTO.US Auris Medical Holding Ltd 20200323 0 0.821 0.821 0.7287 0.7364 29081 0.7364 down down correct
CZNC.US Citizens & Northern Corporation 20200323 0 17.02 18.3 15.6881 17.34 43570 15.8113 up down incorrect
CZR.US Caesars Entertainment Inc 20200323 0 9.34 10.56 8.51 10.44 7982760 10.44 up up correct
CZWI.US Citizens Community Bancorp Inc 20200323 0 6.61 6.666 5.57 5.57 27372 5.4543 down down correct
DAKT.US Daktronics Inc 20200323 0 4.63 4.82 4.46 4.67 370525 4.67 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20200323 0 1.7 1.75 1.5 1.51 13166 5.3515 down down correct
DARE.US Daré Bioscience Inc 20200323 0 0.81 0.8499 0.78 0.7913 71966 0.7913 down down correct
DBVT.US DBV Technologies S.A 20200323 0 3.99 4.08 3.51 3.65 498251 3.65 down down correct
DBX.US Dropbox Inc 20200323 0 17.75 17.8 16.1209 17.11 6406785 17.11 down down correct
DCOM.US Dime Community Bancshares Inc 20200323 0 12.49 12.64 11.43 11.75 258396 10.556 down down correct
DCOMP.US Dime Community Bancshares Inc 20200323 0 19 19 16.431 18 4600 16.2614 down down correct
DCPH.US Deciphera Pharmaceuticals Inc 20200323 0 37.65 38.06 34.8 36.51 666370 36.51 down down correct
DDOG.US Datadog Inc 20200323 0 34.1 34.1 30.63 32.9 4407902 32.9 down down correct
DENN.US Denny's Corporation 20200323 0 5.66 6.3398 5.15 5.91 1927397 5.91 up down incorrect
DFFN.US Diffusion Pharmaceuticals Inc 20200323 0 0.3 0.36 0.2961 0.3039 633183 0.3039 up up correct
DFPHU.US DFP Healthcare Acquisitions Corp 20200323 0 9.8 9.8 9.46 9.7 6920 9.7 down down correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20200323 0 0.2 0.21 0.19 0.21 63155 0.21 up up correct
DGICA.US Donegal Group Inc 20200323 0 11.39 12.45 11.3 12.25 59867 11.3842 up down incorrect
DGICB.US Donegal Group Inc 20200323 0 11 11 10.51 10.51 201 9.8912 down down correct
DGII.US Digi International Inc 20200323 0 7.77 8.55 7.52 8.46 223138 8.46 up down incorrect
DGLY.US Digital Ally Inc 20200323 0 0.7964 0.7964 0.7 0.782 88387 0.782 down down correct
DHC.US Diversified Healthcare Trust 20200323 0 2.5 2.8 2.25 2.64 1992319 2.5982 up up correct
DHCNI.US DHCNI 20200323 0 14.6 14.6 13.66 13.66 40500 12.15 down down correct
DHCNL.US Diversified Healthcare Trust 20200323 0 15 15 12.4372 14.35 45442 14.0542 down down correct
DHIL.US Diamond Hill Investment Group Inc 20200323 0 88.4 88.5 75 81.7 29052 74.2909 down down correct
DIOD.US Diodes Incorporated 20200323 0 33.42 34.56 31.512 33.44 394109 33.44 up up correct
DISCA.US Discovery Inc 20200323 0 19.23 19.23 17.12 18.49 6725740 18.49 down down correct
DISCB.US Discovery Inc 20200323 0 30 30.1 25.5 27.8 3991 27.8 down down correct
DISCK.US Discovery Inc 20200323 0 16.66 16.74 15.43 16.46 4076839 16.46 down down correct
DISH.US DISH Network Corporation 20200323 0 20.53 20.53 17.15 18.15 4815371 18.15 down down correct
DJCO.US Daily Journal Corporation 20200323 0 205 209.18 202 209.18 3192 209.18 up down incorrect
DKNG.US DraftKings Inc 20200323 0 11.36 11.96 10.92 11.3 1174974 11.3 down down correct
DLHC.US DLH Holdings Corp 20200323 0 3.5 3.58 3.25 3.47 19420 3.47 down down correct
DLPN.US Dolphin Entertainment Inc 20200323 0 0.39 0.4 0.39 0.39 32461 1.95
DLTH.US Duluth Holdings Inc 20200323 0 4.73 4.97 4.38 4.38 414219 4.38 down down correct
DLTR.US Dollar Tree Inc 20200323 0 76.71 83.76 73.19 76.37 4496210 76.37 down down correct
DMAC.US DiaMedica Therapeutics Inc 20200323 0 2.3 2.6641 1.87 2.31 75254 2.31 up up correct
DMLP.US Dorchester Minerals L.P 20200323 0 9.49 9.56 9 9.12 146293 7.5892 down down correct
DMRC.US Digimarc Corporation 20200323 0 10.5 11.27 10.02 10.67 174699 10.67 up up correct
DMTK.US DermTech Inc 20200323 0 9.9 9.9 8.7 8.98 52020 8.98 down down correct
DNLI.US Denali Therapeutics Inc 20200323 0 17.14 17.86 15.755 16.75 676511 16.75 down down correct
DOCU.US DocuSign Inc 20200323 0 80.01 87 79.59 83.5 4712116 83.5 up up correct
DOGZ.US Dogness (International) Corporation 20200323 0 1.0236 1.0236 0.777 1.01 39010 1.01 down down correct
DOMO.US Domo Inc 20200323 0 8.22 8.6104 7.7 7.98 540725 7.98 down down correct
DOOO.US BRP Inc 20200323 0 16.18 16.27 13 13.85 223056 13.7817 down up incorrect
DORM.US Dorman Products Inc 20200323 0 58.07 58.44 53.02 54.98 290468 54.98 down down correct
DOX.US Amdocs Limited 20200323 0 46.52 46.73 44.05 46.13 1121100 44.5055 down down correct
DOYU.US DouYu International Holdings Limited 20200323 0 7.18 7.48 6.9 7 599739 7 down up incorrect
DPRO.US Draganfly Inc. Common Shares 20200323 0 2.159 2.2657 1.8525 2.0647 8348 2.0647 down down correct
DRIO.US DarioHealth Corp 20200323 0 4.3 5.0001 4.3 4.5599 15833 4.5599 up down incorrect
DRMA.US Dermata Therapeutics Inc. Common Stock 20200323 0 50 50 50 50 0 50
DRNA.US Dicerna Pharmaceuticals Inc 20200323 0 15.69 17.06 14.69 16.78 883060 16.78 up up correct
DRRX.US DURECT Corporation 20200323 0 1.25 1.3 1.19 1.27 994231 1.27 up up correct
DRTT.US DIRTT Environmental Solutions Ltd 20200323 0 0.9132 0.97 0.8367 0.9047 635935 0.9047 down down correct
DSGX.US The Descartes Systems Group Inc 20200323 0 30.56 30.67 28.33 29.16 318068 29.16 down up incorrect
DSKE.US Daseke Inc 20200323 0 1 1.45 0.985 1.44 802529 1.44 up up correct
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20200323 0 0.061 0.0782 0.061 0.0782 11600 0.0782 up up correct
DSPG.US DSP Group Inc 20200323 0 11.18 11.67 11.04 11.42 300662 11.42 up up correct
DSWL.US Deswell Industries Inc 20200323 0 2.4 2.66 2.0192 2.275 34916 2.0432 down up incorrect
DTEA.US DAVIDsTEA Inc 20200323 0 0.5 0.525 0.375 0.4489 52016 0.4489 down down correct
DTIL.US Precision BioSciences Inc 20200323 0 5.33 5.7685 5.3 5.66 260113 5.66 up up correct
DTSS.US Datasea Inc 20200323 0 1.74 1.8899 1.68 1.73 13699 1.73 down up incorrect
DTST.US Data Storage Corporation 20200323 0 0.1449 0.1449 0.1202 0.1326 8202 0.1326 down down correct
DUO.US Fangdd Network Group Ltd 20200323 0 9.916 9.94 9.68 9.68 2042 9.68 down up incorrect
DUOT.US Duos Technologies Group Inc 20200323 0 4.69 4.69 4.69 4.69 274 4.69
DVAX.US Dynavax Technologies Corporation 20200323 0 2.97 3.13 2.595 3.13 1384456 3.13 up up correct
DVCR.US Diversicare Healthcare Services Inc 20200323 0 1.64 1.64 1.64 1.64 414 1.64
DWSN.US Dawson Geophysical Company 20200323 0 1.06 1.06 0.9 1.0498 81138 1.0498 down down correct
DXCM.US DexCom Inc 20200323 0 209.55 221.49 196.565 210.3 1363009 210.3 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20200323 0 0.33 0.588 0.3274 0.3701 98006 0.3701 up up correct
DXPE.US DXP Enterprises Inc 20200323 0 11.26 12.32 10.5 11.69 125774 11.69 up up correct
DXYN.US The Dixie Group Inc 20200323 0 0.8113 0.9599 0.5296 0.67 222987 0.67 down down correct
DYAI.US Dyadic International Inc 20200323 0 3.98 4 3.71 3.99 112302 3.99 up up correct
DYNT.US Dynatronics Corporation 20200323 0 1 1.2 0.9101 1.12 611875 1.12 up up correct
DZSI.US DZS Inc 20200323 0 3.57 4.09 2.9 3.2 88190 3.2 down down correct
EA.US Electronic Arts Inc 20200323 0 89.73 97.72 88.4272 95.47 8149026 94.8715 up up correct
EAST.US Eastside Distilling Inc 20200323 0 1.13 1.15 0.9201 1.15 101136 1.15 up down incorrect
EBAY.US eBay Inc 20200323 0 27.25 27.64 26.02 26.34 18502770 25.7986 down down correct
EBAYL.US eBay Inc. NT 56 20200323 0 23.67 24.12 22.54 22.75 196706 21.4646 down down correct
EBIX.US Ebix Inc 20200323 0 13.46 14.35 12.335 13.9 827157 13.6323 up down incorrect
EBMT.US Eagle Bancorp Montana Inc 20200323 0 15 15 13 13.56 27747 13.0747 down down correct
EBSB.US Meridian Bancorp Inc 20200323 0 9.64 9.76 8.88 9.69 302588 9.3592 up down incorrect
EBTC.US Enterprise Bancorp Inc 20200323 0 23 23.91 20.5 22.24 25002 21.2487 down down correct
ECHO.US Echo Global Logistics Inc 20200323 0 16.55 17.695 16.08 16.8 265770 16.8 up up correct
ECOL.US US Ecology Inc 20200323 0 29.7 31.12 27.75 29.15 415312 29.15 down down correct
ECOLW.US US Ecology Inc 20200323 0 4.41 4.45 4.41 4.45 200 4.45 up up correct
ECOR.US electroCore Inc 20200323 0 0.5145 0.52 0.4022 0.4701 105023 0.4701 down down correct
ECPG.US Encore Capital Group Inc 20200323 0 20.22 20.45 16.3001 16.84 1035458 16.84 down down correct
EDAP.US EDAP TMS S.A 20200323 0 2 2.4 1.9 1.99 58779 1.99 down up incorrect
EDIT.US Editas Medicine Inc 20200323 0 19 20.42 18.8 19.58 1348771 19.58 up up correct
EDSA.US Edesa Biotech Inc 20200323 0 1.89 1.89 1.7186 1.85 3129 1.85 down down correct
EDUC.US Educational Development Corporation 20200323 0 3.64 3.66 3.0201 3.56 20654 3.3775 down up incorrect
EEFT.US Euronet Worldwide Inc 20200323 0 77.67 80.67 72.81 74.07 1088106 74.07 down down correct
EFOI.US Energy Focus Inc 20200323 0 0.3 0.31 0.2623 0.2896 198985 1.448 down down correct
EFSC.US Enterprise Financial Services Corp 20200323 0 26.51 26.84 24.13 25.9 183342 25.052 down down correct
EGAN.US eGain Corporation 20200323 0 5.93 6.06 5.58 6.05 137299 6.05 up up correct
EGBN.US Eagle Bancorp Inc 20200323 0 25.17 26.41 23.08 25.47 357102 24.3578 up up correct
EGLE.US Eagle Bulk Shipping Inc 20200323 0 1.92 1.9694 1.65 1.8 396191 11.9695 down down correct
EGLX.US Enthusiast Gaming Holdings Inc 20200323 0 0.9207 0.935 0.8588 0.8742 39057 0.8742 down up incorrect
EGRX.US Eagle Pharmaceuticals Inc 20200323 0 37.45 39.43 36.31 38.67 175186 38.67 up up correct
EH.US EHang Holdings Limited 20200323 0 10.17 10.69 10.15 10.2 6661 10.2 up up correct
EHTH.US eHealth Inc 20200323 0 101.76 110.555 94.81 108.69 561958 108.69 up up correct
EIGR.US Eiger BioPharmaceuticals Inc 20200323 0 5.77 6.1 5.28 5.89 328077 5.89 up up correct
EIOAX.US EIOAX 20200323 0 8.6 8.6 8.6 8.6 0 8.4301
EIOMX.US EIOMX 20200323 0 8.53 8.53 8.53 8.53 0 8.3198
EKSO.US Ekso Bionics Holdings Inc 20200323 0 0.21 0.2198 0.205 0.205 17601 3.075 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20200323 0 0.315 0.342 0.2928 0.3141 12086 5.6538 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20200323 0 2.44 2.51 2.27 2.35 87558 2.35 down down correct
ELSE.US Electro 20200323 0 2.69 2.84 2.69 2.84 1166 2.84 up up correct
ELTK.US Eltek Ltd 20200323 0 2.89 3.155 2.845 3.05 16049 3.05 up up correct
EMCF.US Emclaire Financial Corp 20200323 0 22.6926 24.97 22.6926 24.92 2571 22.9421 up up correct
EMKR.US EMCORE Corporation 20200323 0 1.53 1.77 1.53 1.74 73681 1.74 up up correct
EML.US The Eastern Company 20200323 0 19.21 19.5556 17.2 18.65 11817 18.0419 down down correct
ENDP.US Endo International plc 20200323 0 3.07 3.38 2.98 3.24 5597224 3.24 up down incorrect
ENG.US ENGlobal Corporation 20200323 0 0.5 0.5999 0.4621 0.57 31700 0.57 up up correct
ENLV.US Enlivex Therapeutics Ltd 20200323 0 4.28 4.28 3.78 4.12 125716 4.12 down down correct
ENOB.US Enochian Biosciences Inc 20200323 0 2.49 2.57 2.16 2.3 74800 2.3 down up incorrect
ENPH.US Enphase Energy Inc 20200323 0 26.36 28 23.4 27.51 5999217 27.51 up down incorrect
ENSC.US Ensysce Biosciences Inc. Common Stock 20200323 0 10.15 10.15 10.1 10.1 10069 10.1 down down correct
ENSG.US The Ensign Group Inc 20200323 0 33.93 35.0667 30.53 32.32 556001 32.1194 down up incorrect
ENTA.US Enanta Pharmaceuticals Inc 20200323 0 46.71 49.955 43.41 45.93 209137 45.93 down down correct
ENTG.US Entegris Inc 20200323 0 39.49 40.89 38.12 40 1594337 39.7442 up up correct
ENTX.US Entera Bio Ltd 20200323 0 2.05 2.05 1.99 2.05 1091 2.05
ENTXW.US Entera Bio Ltd. WT EXP 062723 20200323 0 0.3688 0.3688 0.3688 0.3688 1000 0.3688
ENVB.US Enveric Biosciences Inc 20200323 0 0.8284 0.8284 0.7564 0.765 3662 3.06 down down correct
EOLS.US Evolus Inc 20200323 0 3.76 3.97 3.4 3.73 357896 3.73 down down correct
EPAY.US Bottomline Technologies (de) Inc 20200323 0 33.7 34.21 31.75 33.65 353426 33.65 down down correct
EPIX.US ESSA Pharma Inc 20200323 0 3.6 3.82 3.5 3.75 27193 3.75 up up correct
EPSN.US Epsilon Energy Ltd 20200323 0 2.47 2.5 2.4001 2.5 2184 2.5 up up correct
EPZM.US Epizyme Inc 20200323 0 15.01 15.665 14.38 15.44 1128897 15.44 up up correct
EQ.US Equillium Inc 20200323 0 3.1 3.1 2.79 2.8 7477 2.8 down down correct
EQBK.US Equity Bancshares Inc 20200323 0 16.38 16.57 15.16 16.57 56183 16.5314 up up correct
EQIX.US Equinix Inc. (REIT) 20200323 0 505.04 506 477.87 489.14 882142 476.3799 down down correct
EQOS.US Diginex Limited 20200323 0 9.41 10.0444 9.41 9.985 6187 9.985 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20200323 0 7 7.12 6.75 6.79 11035330 6.5471 down down correct
ERIE.US Erie Indemnity Company 20200323 0 180 182.03 152.005 155.02 211342 148.4135 down up incorrect
ERII.US Energy Recovery Inc 20200323 0 6.56 6.81 6.11 6.7 440185 6.7 up up correct
ERYP.US ERYTECH Pharma S.A 20200323 0 3.5 4.6 3.5 4.57 2137 4.57 up up correct
ESBK.US Elmira Savings Bank 20200323 0 13.01 13.4035 11.6 11.8 4543 10.9245 down down correct
ESCA.US Escalade Incorporated 20200323 0 5.77 6.33 5.5 5.89 19886 5.5826 up up correct
ESEA.US Euroseas Ltd 20200323 0 1.99 2.35 1.7 1.91 5456 1.91 down down correct
ESGR.US Enstar Group Limited 20200323 0 127.17 140.26 121.8682 136.93 94899 136.93 up up correct
ESGRO.US Enstar Group Limited 20200323 0 20.56 20.6509 16.52 19.66 18176 17.5392 down down correct
ESGRP.US Enstar Group Limited 20200323 0 18.13 18.7386 15.3002 17.55 55897 15.7146 down down correct
ESLT.US Elbit Systems Ltd 20200323 0 118.19 121.3062 114.66 117.21 32899 114.3135 down up incorrect
ESPR.US Esperion Therapeutics Inc 20200323 0 34.3 36.42 30.46 35.75 872008 35.75 up up correct
ESQ.US Esquire Financial Holdings Inc 20200323 0 15.01 15.89 11.7 12.56 37807 12.56 down down correct
ESSA.US ESSA Bancorp Inc 20200323 0 12.89 13.48 11.96 12.15 40325 11.5363 down down correct
ESSC.US East Stone Acquisition Corporation 20200323 0 9.35 9.35 9.35 9.35 1000 9.35
ESSCU.US East Stone Acquisition Corporation 20200323 0 9.368 9.46 9.35 9.4 9788 9.4 up up correct
ESTA.US Establishment Labs Holdings Inc 20200323 0 11.7 12.6723 10.6501 11.57 52629 11.57 down down correct
ESXB.US Community Bankers Trust Corporation 20200323 0 4.67 4.67 4.19 4.33 50135 4.0972 down down correct
ET.US PE 20200323 0 13.08 13.185 10.02 11.08 138638 9.8959 down down correct
ETNB.US 89bio Inc 20200323 0 22.95 28.995 21.85 25.93 56629 25.93 up up correct
ETON.US Eton Pharmaceuticals Inc 20200323 0 3.07 3.28 2.75 2.99 77743 2.99 down down correct
ETSY.US Etsy Inc 20200323 0 31.6 33.74 29.95 33.03 4093497 33.03 up up correct
ETTX.US Entasis Therapeutics Holdings Inc 20200323 0 2.62 2.62 2.1855 2.3999 30985 2.3999 down down correct
EVBG.US Everbridge Inc 20200323 0 100.92 118.4 97.75 115.97 1164154 115.97 up up correct
EVER.US EverQuote Inc 20200323 0 26.96 29.705 25.73 28.32 493100 28.32 up down incorrect
EVFM.US Evofem Biosciences Inc 20200323 0 3.88 4.032 3.65 3.89 95668 3.89 up down incorrect
EVGN.US Evogene Ltd 20200323 0 0.8706 0.9135 0.87 0.9135 3184 0.9135 up up correct
EVLO.US Evelo Biosciences Inc 20200323 0 3.59 4.1 3.425 3.56 37665 3.56 down down correct
EVOK.US Evoke Pharma Inc 20200323 0 0.9 0.9414 0.82 0.8758 139444 0.8758 down up incorrect
EVOL.US Evolving Systems Inc 20200323 0 0.73 0.73 0.561 0.6 65238 0.6 down down correct
EVOP.US EVO Payments Inc 20200323 0 14.45 14.45 12.065 12.66 446506 12.66 down down correct
EWBC.US East West Bancorp Inc 20200323 0 29.55 29.56 26.32 26.73 2394065 25.6406 down down correct
EXAS.US Exact Sciences Corporation 20200323 0 50.34 53.92 46.72 47.19 2831106 47.19 down down correct
EXC.US Exelon Corporation 20200323 0 31.45 31.94 29.28 29.98 9696507 28.141 down down correct
EXEL.US Exelixis Inc 20200323 0 15.37 15.61 14.42 15.34 3347814 15.34 down down correct
EXLS.US ExlService Holdings Inc 20200323 0 43.11 45.7 40.9 42.91 277600 42.91 down down correct
EXPD.US Expeditors International of Washington Inc 20200323 0 55 57.56 52.55 55.86 2307293 54.6448 up up correct
EXPE.US Expedia Group Inc 20200323 0 49.2 54.46 46.29 50.85 6602129 50.85 up down incorrect
EXPI.US eXp World Holdings Inc 20200323 0 7.23 7.35 6.8 7.25 238625 3.6188 up up correct
EXPO.US Exponent Inc 20200323 0 60.98 62.85 58.62 61.1 523390 60.1883 up up correct
EXTR.US Extreme Networks Inc 20200323 0 2.29 2.5 2.07 2.5 1497316 2.5 up up correct
EYE.US National Vision Holdings Inc 20200323 0 14.37 14.72 11.7 13.7 1230573 13.7 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20200323 0 3.57 3.7565 3.5 3.72 17152 3.72 up up correct
EYEN.US Eyenovia Inc 20200323 0 2.29 2.29 2.0099 2.18 39388 2.18 down down correct
EYES.US Second Sight Medical Products Inc 20200323 0 2.8 2.8 1.81 2.18 86581 2.18 down down correct
EYESW.US Second Sight Medical Products Inc. Warrants 20200323 0 0.6011 1.2675 0.6 0.6 2157 0.6 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20200323 0 0.92 0.92 0.83 0.9171 706033 9.171 down down correct
EZPW.US EZCORP Inc 20200323 0 3.9 4.01 3.57 3.76 909908 3.76 down down correct
FAMI.US Farmmi Inc 20200323 0 0.41 0.484 0.38 0.4698 67379 0.4698 up up correct
FANG.US Diamondback Energy Inc 20200323 0 18.69 21.49 17.49 20.37 6731196 19.3744 up up correct
FANH.US Fanhua Inc 20200323 0 18.49 19 17.55 18.6 497217 16.4863 up up correct
FARM.US Farmer Bros. Co 20200323 0 6.89 7.17 6.6 6.91 108368 6.91 up up correct
FARO.US FARO Technologies Inc 20200323 0 36.7 38.2412 35.15 37.58 125392 37.58 up up correct
FAST.US Fastenal Company 20200323 0 30 30 26.715 28.18 6272293 26.8697 down down correct
FAT.US FAT Brands Inc 20200323 0 1.85 1.9 1.7201 1.76 8404 1.6796 down down correct
FATE.US Fate Therapeutics Inc 20200323 0 22.72 23.7 20.8 22.28 1127679 22.28 down up incorrect
FB.US Meta Platforms Inc. 20200323 0 149.66 152.31 142.25 148.1 29830770 148.1 down down correct
FBIO.US Fortress Biotech Inc 20200323 0 1.23 1.37 1.14 1.27 651115 1.27 up up correct
FBIOP.US Fortress Biotech Inc 20200323 0 15.1 15.1 13.13 14.5 33077 12.0022 down up incorrect
FBIZ.US First Business Financial Services Inc 20200323 0 14.83 15.35 12.86 13.16 27464 12.4187 down down correct
FBMS.US The First Bancshares Inc 20200323 0 16.8 16.89 15.27 16.19 140899 15.7062 down down correct
FBNC.US First Bancorp 20200323 0 21.01 21.01 17.319 20.59 247542 19.6929 down down correct
FBRX.US Forte Biosciences Inc 20200323 0 1.44 1.44 1.16 1.27 29160 19.05 down down correct
FCAP.US First Capital Inc 20200323 0 49.94 50 42.72 49.49 9511 47.8126 down down correct
FCBC.US First Community Bankshares Inc 20200323 0 22.65 22.95 18.775 20.32 103517 18.883 down down correct
FCCO.US First Community Corporation 20200323 0 14.18 14.526 13.0108 14.49 32891 13.7794 up up correct
FCCY.US 1st Constitution Bancorp 20200323 0 12.68 12.68 11.24 12.6 7964 12.1076 down down correct
FCEL.US FuelCell Energy Inc 20200323 0 1.24 1.28 1.18 1.28 10205620 1.28 up up correct
FCFS.US FirstCash Inc 20200323 0 65.46 66.27 60.04 63.27 519438 61.5071 down up incorrect
FCNCA.US First Citizens BancShares Inc 20200323 0 282.9 300.66 278.5001 299 44346 297.4503 up up correct
FCNCP.US First Citizens BancShares Inc 20200323 0 19 19.05 17.9 18.74 134800 17.3739 down down correct
FCRD.US First Eagle Alternative Capital BDC Inc 20200323 0 2.09 2.12 1.56 1.56 379000 1.2957 down up incorrect
FCREX.US FCREX 20200323 0 9.66 9.66 9.66 9.66 0 8.6216
FCRIX.US FCRIX 20200323 0 9.69 9.69 9.69 9.69 0 8.6019
FCRUX.US FCRUX 20200323 0 9.66 9.66 9.66 9.66 0 9.66
FDBC.US Fidelity D & D Bancorp Inc 20200323 0 42.9 42.9 37.03 40 10110 38.3612 down down correct
FDUS.US Fidus Investment Corporation 20200323 0 6.46 6.46 4.45 4.92 557503 4.129 down down correct
FDUSG.US FDUSG 20200323 0 14.3 16.203 14.3 15.961 82100 14.4725 up up correct
FDUSZ.US Fidus Investment Corporation 20200323 0 17.008 17.008 15 15.921 16300 14.3271 down down correct
FEIM.US Frequency Electronics Inc 20200323 0 7.41 7.55 6.3 7.55 8267 7.55 up up correct
FELE.US Franklin Electric Co. Inc 20200323 0 45.41 46.96 42.33 44.69 209063 43.9378 down down correct
FENC.US Fennec Pharmaceuticals Inc 20200323 0 5.34 5.34 4.9245 5.26 31104 5.26 down down correct
FEYE.US Mandiant Inc 20200323 0 9.93 10.68 9.52 9.91 5216487 9.91 down down correct
FFBC.US First Financial Bancorp 20200323 0 13.43 13.5224 11.92 12.67 872075 11.6356 down down correct
FFBW.US FFBW Inc 20200323 0 6.75 7.31 6.7358 7.31 16209 7.31 up up correct
FFHL.US Fuwei Films (Holdings) Co. Ltd 20200323 0 1.82 1.82 1.57 1.58 2575 1.58 down down correct
FFIC.US Flushing Financial Corporation 20200323 0 10.74 11.09 9.98 10.98 131394 10.102 up up correct
FFIN.US First Financial Bankshares Inc 20200323 0 24.5 24.67 22.29 23.52 878489 22.9527 down down correct
FFIV.US F5 Networks Inc 20200323 0 100.77 105.36 97.63 98.65 1101099 98.65 down down correct
FFNW.US First Financial Northwest Inc 20200323 0 9 9.06 8.38 8.43 12378 7.9484 down down correct
FFWM.US First Foundation Inc 20200323 0 8.79 8.79 8.01 8.32 338282 8.0841 down up incorrect
FGBI.US First Guaranty Bancshares Inc 20200323 0 16.99 16.99 13.31 13.81 8996 11.7305 down down correct
FGEN.US FibroGen Inc 20200323 0 25.48 27.39 24.54 26.73 894552 26.73 up up correct
FGF.US FG Financial Group Inc 20200323 0 4.5 4.7 4.408 4.53 34319 4.53 up up correct
FGFPP.US FG Financial Group Inc 20200323 0 23.34 23.34 22.25 22.25 1300 19.3126 down down correct
FHB.US First Hawaiian Inc 20200323 0 17.4 17.73 15.42 15.68 1147650 14.4486 down down correct
FIBK.US First Interstate BancSystem Inc 20200323 0 26.03 27.01 24.5 26.26 590274 24.4491 up up correct
FINW.US FinWise Bancorp Common Stock 20200323 0 116.585 116.585 116.585 116.585 0 116.585
FISI.US Financial Institutions Inc 20200323 0 14.65 16.6375 13.52 14.33 46733 13.2957 down down correct
FISV.US Fiserv Inc 20200323 0 81.42 81.73 74.85 77 9240462 77 down down correct
FITB.US Fifth Third Bancorp 20200323 0 13.02 13.0675 11.62 12.16 11559250 11.2897 down down correct
FITBI.US Fifth Third Bancorp 20200323 0 18.81 20.5 16.5 20.25 123394 18.2031 up up correct
FITBO.US Fifth Third Bancorp 20200323 0 17.11 17.89 15.02 16.2 71700 14.8461 down down correct
FITBP.US Fifth Third Bancorp 20200323 0 21.45 21.45 17.89 18.85 32000 17.0109 down down correct
FIVE.US Five Below Inc 20200323 0 52.29 60.43 51.34 58.5 2343535 58.5 up up correct
FIVN.US Five9 Inc 20200323 0 62.94 67.66 60.62 66.79 1332711 66.79 up up correct
FIXX.US Homology Medicines Inc 20200323 0 14.05 15.265 13.36 15.18 231389 15.18 up up correct
FIZZ.US National Beverage Corp 20200323 0 41.23 41.73 36.77 37.21 704610 16.4598 down down correct
FKWL.US Franklin Wireless Corp 20200323 0 3.8 3.84 3.52 3.84 5427 3.84 up up correct
FLDM.US Fluidigm Corporation 20200323 0 1.35 1.67 1.3 1.67 1112679 1.67 up up correct
FLEX.US Flex Ltd 20200323 0 6.51 6.9675 6.47 6.67 5174203 6.67 up up correct
FLGT.US Fulgent Genetics Inc 20200323 0 9.03 9.03 8.05 8.97 268200 8.97 down down correct
FLIC.US The First of Long Island Corporation 20200323 0 13.67 15.11 13.15 13.74 123927 12.9206 up up correct
FLL.US Full House Resorts Inc 20200323 0 0.8044 0.8599 0.7711 0.8 152440 0.8 down down correct
FLMN.US Falcon Minerals Corporation 20200323 0 2.23 2.29 1.85 2 263705 1.7188 down down correct
FLNT.US Fluent Inc 20200323 0 1.15 1.34 1.15 1.33 327527 1.33 up up correct
FLUX.US Flux Power Holdings Inc 20200323 0 6.5 6.5 6.5 6.5 100 6.5
FLWS.US 1 20200323 0 12.65 13.05 12.01 12.95 495741 12.95 up up correct
FLXN.US Flexion Therapeutics Inc 20200323 0 6.07 6.183 5.35 5.53 723956 5.53 down up incorrect
FLXS.US Flexsteel Industries Inc 20200323 0 11.44 11.88 10.58 11.5 49299 11.1845 up down incorrect
FMAO.US Farmers & Merchants Bancorp Inc 20200323 0 22.12 23 20.9 22.4 24423 21.1259 up up correct
FMBH.US First Mid Bancshares Inc 20200323 0 20.06 20.66 18.6 19.93 107201 18.9767 down down correct
FMBI.US First Midwest Bancorp Inc 20200323 0 13.26 13.43 11.436 11.71 984348 10.8891 down down correct
FMNB.US Farmers National Banc Corp 20200323 0 11.59 11.67 10.32 10.86 130671 10.2822 down down correct
FNCB.US FNCB Bancorp Inc 20200323 0 6.07 6.07 5.2801 5.5 23078 5.1774 down up incorrect
FNHC.US FedNat Holding Company 20200323 0 10.73 11.24 10.415 10.945 85547 10.6115 up up correct
FNKO.US Funko Inc 20200323 0 3.98 3.98 3.53 3.64 668098 3.64 down down correct
FNLC.US The First Bancorp Inc 20200323 0 20.57 21.26 18.6425 18.66 23522 17.115 down down correct
FNWB.US First Northwest Bancorp 20200323 0 11.03 11.08 9.22 9.3 153090 9.0474 down up incorrect
FNWD.US Finward Bancorp Common Stock 20200323 0 32.64 32.64 32 32 900 30.1439 down down correct
FOCS.US Focus Financial Partners Inc 20200323 0 17.37 17.37 15.29 16.8 421256 16.8 down down correct
FOLD.US Amicus Therapeutics Inc 20200323 0 8.74 9.18 8.2701 8.7 3163805 8.7 down down correct
FONR.US FONAR Corporation 20200323 0 12.25 12.47 11.68 12.26 45392 12.26 up down incorrect
FORD.US Forward Industries Inc 20200323 0 0.9892 1.02 0.95 1.01 67387 1.01 up up correct
FORM.US FormFactor Inc 20200323 0 16.99 17.84 16.3501 17.27 784076 17.27 up up correct
FORR.US Forrester Research Inc 20200323 0 23.11 26.64 22.46 25.99 110052 25.99 up down incorrect
FORTY.US Formula Systems (1985) Ltd 20200323 0 39.06 39.06 39.06 39.06 546 38.2556
FOSL.US Fossil Group Inc 20200323 0 4.3 4.4 3.63 3.66 1497110 3.66 down down correct
FOX.US Fox Corporation 20200323 0 20.13 20.55 19.13 19.81 2577625 19.3966 down up incorrect
FOXA.US Fox Corporation 20200323 0 21.13 21.34 19.81 20.2 8091687 19.7954 down down correct
FOXF.US Fox Factory Holding Corp 20200323 0 48.3 48.3 43.21 45.08 295339 45.08 down down correct
FPAY.US FlexShopper Inc 20200323 0 1.18 1.18 1.13 1.14 79470 1.14 down up incorrect
FRAF.US Franklin Financial Services Corporation 20200323 0 24.32 25 21.8 21.9 11168 20.3081 down down correct
FRBA.US First Bank 20200323 0 6.38 7.485 6.12 6.97 81552 6.8081 up up correct
FRBK.US Republic First Bancorp Inc 20200323 0 2.12 2.2 1.94 1.98 429262 1.98 down down correct
FREE.US Whole Earth Brands Inc 20200323 0 9.5 10.06 9.5 9.53 2040 9.53 up up correct
FREQ.US Frequency Therapeutics Inc 20200323 0 19.4 19.75 17.51 17.74 59342 17.74 down down correct
FRG.US Franchise Group Inc 20200323 0 7 9.22 6.5 8.32 80200 7.5664 up up correct
FRGI.US Fiesta Restaurant Group Inc 20200323 0 5.1 5.41 4.5 5.39 639866 5.39 up up correct
FRHC.US Freedom Holding Corp 20200323 0 12.68 12.72 12.52 12.7 56609 12.7 up up correct
FRME.US First Merchants Corporation 20200323 0 25.1 25.87 23.27 25.17 430822 23.8603 up up correct
FROPX.US FROPX 20200323 0 15.48 15.48 15.48 15.48 0 12.8388
FRPH.US FRP Holdings Inc 20200323 0 35.6 39.75 35.6 38.47 26229 38.47 up down incorrect
FRPT.US Freshpet Inc 20200323 0 52.2 55.215 50 53.87 643112 53.87 up up correct
FRST.US Primis Financial Corp 20200323 0 8.77 8.9 7.96 8.47 98411 7.9803 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20200323 0 0.5228 0.5467 0.4892 0.4892 17622 0.4892 down down correct
FRTA.US Forterra Inc 20200323 0 4.35 4.54 3.81 3.92 653931 3.92 down down correct
FSBW.US FS Bancorp Inc 20200323 0 30.75 30.84 28.91 29.89 30733 14.5036 down down correct
FSEA.US First Seacoast Bancorp 20200323 0 6.13 6.21 5.26 5.26 18226 5.26 down down correct
FSFG.US First Savings Financial Group Inc 20200323 0 32.02 32.02 29.5 30.03 4336 9.7493 down down correct
FSLR.US First Solar Inc 20200323 0 33.75 34.25 30.685 33.07 2146983 33.07 down down correct
FSTR.US L.B. Foster Company 20200323 0 11.59 11.65 9.88 10.78 57694 10.78 down down correct
FSTX.US F 20200323 0 0.95 0.99 0.9151 0.972 10788 3.888 up down incorrect
FSV.US FirstService Corporation 20200323 0 66.41 66.55 57.38 58.7 252669 58.1401 down down correct
FTDR.US Frontdoor Inc 20200323 0 34.35 34.38 30.87 31.9 446040 31.9 down down correct
FTEK.US Fuel Tech Inc 20200323 0 0.4537 0.508 0.4 0.453 12553 0.453 down down correct
FTFT.US Future FinTech Group Inc 20200323 0 0.861 1.05 0.861 1.03 750701 1.03 up up correct
FTNT.US Fortinet Inc 20200323 0 85.56 90.5 85.01 85.9 3578789 85.9 up up correct
FULC.US Fulcrum Therapeutics Inc 20200323 0 11.44 11.9 9.005 9.49 182969 9.49 down down correct
FULT.US Fulton Financial Corporation 20200323 0 11.83 12 10.07 10.46 1265916 9.6386 down down correct
FUNC.US First United Corporation 20200323 0 13.11 13.11 11.09 11.52 40527 10.8032 down up incorrect
FUND.US Sprott Focus Trust Inc 20200323 0 4.43 4.43 4.0254 4.15 67519 3.5503 down down correct
FUSB.US First US Bancshares Inc 20200323 0 7.06 7.06 5.18 5.8 17610 5.667 down down correct
FUTU.US Futu Holdings Limited 20200323 0 8.79 8.81 8.16 8.34 314292 8.34 down down correct
FUV.US Arcimoto Inc 20200323 0 1.23 1.23 1.07 1.09 85599 1.09 down down correct
FVCB.US FVCBankcorp Inc 20200323 0 11.75 11.99 11.28 11.53 18573 11.53 down down correct
FVE.US Five Star Senior Living Inc 20200323 0 2.42 2.5 2.35 2.38 162531 2.38 down down correct
FWBI.US First Wave BioPharma Inc 20200323 0 0.62 0.64 0.522 0.6 82619 0.6 down down correct
FWONA.US Formula One Group 20200323 0 20.43 20.7 18.78 19.75 340799 19.75 down down correct
FWONK.US Formula One Group 20200323 0 23.14 23.14 20.09 21.45 2547682 21.45 down down correct
FWRD.US Forward Air Corporation 20200323 0 43.29 45.73 41.755 43.92 308233 43.0989 up up correct
FXNC.US First National Corporation 20200323 0 15.41 15.41 15.41 15.41 466 14.7102
GABC.US German American Bancorp Inc 20200323 0 25.64 25.85 23.54 24.43 126758 23.4469 down down correct
GAIA.US Gaia Inc 20200323 0 6.57 7.08 5.5 6.36 125740 6.36 down down correct
GAIN.US Gladstone Investment Corporation 20200323 0 7.66 7.66 6.51 6.51 639903 5.662 down up incorrect
GALT.US Galectin Therapeutics Inc 20200323 0 1.8 1.95 1.6677 1.72 203449 1.72 down up incorrect
GAME.US Engine Media Holdings Inc. Common Stock 20200323 0 0.535 0.535 0.416 0.5 76951 7.5 down down correct
GASS.US StealthGas Inc 20200323 0 1.8 2.1 1.745 2 75944 2 up down incorrect
GBCI.US Glacier Bancorp Inc 20200323 0 28.77 30.145 27.1994 29.1 966393 27.4487 up up correct
GBDC.US Golub Capital BDC Inc 20200323 0 10.5988 10.5988 9.4373 9.4664 2456163 8.0361 down down correct
GBLI.US Global Indemnity Group LLC 20200323 0 24.54 25.5 23.75 23.81 15985 22.2423 down down correct
GBLIL.US Global Indemnity Limited SUB NT 47 20200323 0 16.2 17.5 16.2 17.3944 24520 15.2064 up up correct
GBT.US Global Blood Therapeutics Inc 20200323 0 45.76 47.48 43.7 44.99 1105819 44.99 down down correct
GCBC.US Greene County Bancorp Inc 20200323 0 25.01 26.25 20.4 23 6557 22.2525 down down correct
GCMG.US GCM Grosvenor Inc 20200323 0 10.1 10.15 10.08 10.15 123400 9.8669 up down incorrect
GCREX.US Griffin Institutional Access Real Estate 20200323 0 24.12 24.12 24.12 24.12 0 22.0012
GDEN.US Golden Entertainment Inc 20200323 0 4.21 4.32 3.55 4.27 520233 4.27 up down incorrect
GDS.US GDS Holdings Limited 20200323 0 52.53 52.87 49.415 50.15 1769616 50.15 down down correct
GDYN.US Grid Dynamics Holdings Inc 20200323 0 6.1763 7.09 6.07 6.4 73253 6.4 up down incorrect
GECC.US Great Elm Capital Corporation 20200323 0 3 3 2.6 2.62 66865 2.171 down down correct
GECCM.US GECCM 20200323 0 13.1104 13.1104 11 11 4975 10.558 down up incorrect
GECCN.US Great Elm Capital 20200323 0 12.5 12.5 12 12 500 10.6239 down up incorrect
GEG.US Great Elm Group Inc 20200323 0 1.67 2.15 1.4001 1.7401 190055 1.7401 up up correct
GENC.US Gencor Industries Inc 20200323 0 9.83 9.83 9.39 9.52 20056 9.52 down down correct
GENE.US Genetic Technologies Limited 20200323 0 1.63 1.6615 1.4083 1.47 72654 1.47 down down correct
GEOS.US Geospace Technologies Corporation 20200323 0 5.12 5.26 4.67 5 70296 5 down down correct
GERN.US Geron Corporation 20200323 0 1.02 1.12 1 1.09 1514431 1.09 up up correct
GEVO.US Gevo Inc 20200323 0 0.94 1 0.8 0.83 135474 0.83 down down correct
GFED.US Guaranty Federal Bancshares Inc 20200323 0 15.62 15.6201 15.62 15.6201 402 14.6895 up up correct
GFN.US General Finance Corporation 20200323 0 5.05 5.56 5.05 5.29 33009 5.29 up up correct
GGAL.US Grupo Financiero Galicia S.A 20200323 0 6.77 6.79 6.27 6.45 874658 6.3311 down down correct
GH.US Guardant Health Inc 20200323 0 64 64.01 58.2801 59.92 1254051 59.92 down down correct
GHSI.US Guardion Health Sciences Inc 20200323 0 2.85 2.88 2.52 2.67 1330683 2.67 down down correct
GIFI.US Gulf Island Fabrication Inc 20200323 0 3.53 3.67 3.01 3.245 37909 3.245 down down correct
GIGM.US GigaMedia Limited 20200323 0 2.18 2.2 2.06 2.1 25798 2.1 down down correct
GIII.US G 20200323 0 6.46 6.7 5.56 6 2258106 6 down down correct
GILD.US Gilead Sciences Inc 20200323 0 75.3 75.3 68.86 72.61 19875221 67.5408 down down correct
GILT.US Gilat Satellite Networks Ltd 20200323 0 5.43 5.43 5.06 5.31 371680 4.5829 down down correct
GIREX.US Griffin Institutional Access Real Estate 20200323 0 24.95 24.95 24.95 24.95 0 22.758
GLAD.US Gladstone Capital Corporation 20200323 0 5.54 5.54 4.27 4.29 649599 3.6913 down down correct
GLADL.US GLADL 20200323 0 16.83 17.196 16.83 17.187 3000 15.6145 up up correct
GLBFX.US GL Beyond Income Fund 20200323 0 1.1 1.1 1.1 1.1 0 0.9608
GLBS.US Globus Maritime Limited 20200323 0 0.4709 0.4869 0.42 0.4523 240668 45.23 down down correct
GLBZ.US Glen Burnie Bancorp 20200323 0 8.145 8.145 7.49 7.5144 4718 7.0916 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20200323 0 8.12 8.12 7.17 7.35 704489 7.35 down up incorrect
GLG.US TD Holdings Inc 20200323 0 1.79 1.8 1.66 1.74 70949 1.74 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20200323 0 3.57 3.69 3.56 3.64 40068 3.64 up up correct
GLNG.US Golar LNG Limited 20200323 0 6.96 6.96 6.4605 6.92 2213383 6.92 down down correct
GLPG.US Galapagos NV 20200323 0 146.96 147.93 142.45 146.05 508793 146.05 down down correct
GLPI.US Gaming and Leisure Properties Inc 20200323 0 18.92 20.6 17.81 19.74 3940756 18.1385 up up correct
GLRE.US Greenlight Capital Re Ltd 20200323 0 5.6 5.6 5.08 5.51 273824 5.51 down up incorrect
GLREX.US Griffin Inst Access Real Estate Fund Cla 20200323 0 24.8 24.8 24.8 24.8 0 22.6212
GLYC.US GlycoMimetics Inc 20200323 0 2.08 2.43 2.01 2.15 1869579 2.15 up up correct
GMBL.US Esports Entertainment Group Inc 20200323 0 3.25 3.25 2.57 2.63 2454 2.63 down down correct
GMDA.US Gamida Cell Ltd 20200323 0 3.32 3.32 2.7296 2.92 8574 2.92 down down correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20200323 0 24.55 24.55 24.55 24.55 0 22.3934
GNCA.US Genocea Biosciences Inc 20200323 0 1.49 1.54 1.43 1.44 103659 1.44 down down correct
GNFT.US Genfit SA 20200323 0 12.55 15.21 12.38 15.21 30349 15.21 up up correct
GNLN.US Greenlane Holdings Inc 20200323 0 1.91 1.9299 1.66 1.73 49466 1.73 down down correct
GNPX.US Genprex Inc 20200323 0 2.5 2.54 2.1 2.27 1587700 2.27 down down correct
GNSS.US Genasys Inc 20200323 0 2.45 2.9 2.3947 2.76 127921 2.76 up up correct
GNTX.US Gentex Corporation 20200323 0 20.42 20.72 19.48 20.09 2386448 19.5307 down down correct
GNTY.US Guaranty Bancshares Inc 20200323 0 22.3 23.85 20.62 21.06 130384 18.0974 down down correct
GNUS.US Genius Brands International Inc 20200323 0 0.3003 0.3098 0.2686 0.2749 273251 0.2749 down down correct
GO.US Grocery Outlet Holding Corp 20200323 0 31.08 31.7199 29.79 31.47 1157740 31.47 up up correct
GOEV.US Canoo Inc 20200323 0 9.95 9.96 9.89 9.91 77925 9.91 down down correct
GOEVW.US Canoo Holdings Ltd 20200323 0 0.4 0.4 0.4 0.4 25096 0.4
GOGL.US Golden Ocean Group Limited 20200323 0 2.77 2.77 2.52 2.55 454885 2.1753 down up incorrect
GOGO.US Gogo Inc 20200323 0 2.89 3.31 2.725 3.22 3594756 3.22 up up correct
GOOD.US Gladstone Commercial Corporation 20200323 0 9.49 10.067 8.66 9.51 435344 8.3029 up up correct
GOODN.US Gladstone Commercial Corporation 20200323 0 14.42 19.25 14.42 19.25 6600 17.1541 up up correct
GOOG.US Alphabet Inc 20200323 0 1061.32 1071.32 1013.536 1056.62 4044137 1056.62 down down correct
GOOGL.US Alphabet Inc 20200323 0 1056.37 1066.91 1008.87 1054.13 4183629 1054.13 down down correct
GOSS.US Gossamer Bio Inc 20200323 0 9.52 10.03 9.07 9.38 483573 9.38 down up incorrect
GOVX.US GeoVax Labs Inc 20200323 0 0.295 0.295 0.26 0.2635 23706 5.27 down down correct
GP.US GreenPower Motor Company Inc 20200323 0 0.13 0.13 0.119 0.119 106090 0.833 down down correct
GPP.US Green Plains Partners LP 20200323 0 3.85 4.133 3.5 3.63 112564 3.2443 down down correct
GPRE.US Green Plains Inc 20200323 0 4.46 4.575 4.025 4.37 704419 4.37 down down correct
GPRO.US GoPro Inc 20200323 0 2.5 2.59 2.31 2.33 4038776 2.33 down down correct
GRBK.US Green Brick Partners Inc 20200323 0 6.09 6.26 5.6606 5.91 390409 5.91 down down correct
GREE.US Greenidge Generation Holdings Inc 20200323 0 9.1304 9.3913 8.3478 8.7826 36892 8.7826 down down correct
GRFS.US Grifols S.A 20200323 0 18.66 18.66 17.38 18.15 882787 17.4639 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20200323 0 25.25 25.25 25.25 25.25 0 23.0317
GRIL.US Muscle Maker Inc 20200323 0 2.2 2.3 1.73 2.05 253709 2.05 down down correct
GRIN.US Grindrod Shipping Holdings Ltd 20200323 0 2.4 2.61 2.4 2.514 2100 2.39 up up correct
GRMN.US Garmin Ltd 20200323 0 65.91 65.91 61.04 63.63 1658794 61.3625 down down correct
GRNQ.US Greenpro Capital Corp 20200323 0 0.42 0.42 0.35 0.375 6361 0.375 down down correct
GRNV.US GreenVision Acquisition Corp 20200323 0 9.45 9.45 9.45 9.45 2825 9.45
GROM.US Grom Social Enterprises Inc. Common Stock 20200323 0 0.065 0.065 0.065 0.065 18936 2.08
GROW.US U.S. Global Investors Inc 20200323 0 0.86 0.94 0.8 0.8998 65199 0.882 up up correct
GRPN.US Groupon Inc 20200323 0 0.5773 0.64 0.5697 0.6208 696266 12.416 up up correct
GRTS.US Gritstone bio Inc 20200323 0 6.03 6.21 5.53 5.66 134059 5.66 down down correct
GRTX.US Galera Therapeutics Inc 20200323 0 8.6 8.67 7.49 8.34 20968 8.34 down down correct
GRVY.US Gravity Co. Ltd 20200323 0 22.64 24.3 22.2 23 39956 23 up up correct
GRWG.US GrowGeneration Corp 20200323 0 3.05 3.3 2.85 3.24 400986 3.24 up up correct
GSBC.US Great Southern Bancorp Inc 20200323 0 33.59 34.76 32.23 34.12 77067 32.1607 up up correct
GSHD.US Goosehead Insurance Inc 20200323 0 44.96 45.92 38.7935 42.43 377600 41.4067 down up incorrect
GSIT.US GSI Technology Inc 20200323 0 5.4 5.49 4.95 5.31 129573 5.31 down down correct
GSKY.US GreenSky Inc 20200323 0 3.81 3.86 3.25 3.4 1128014 3.4 down down correct
GSM.US Ferroglobe PLC 20200323 0 0.4133 0.4176 0.36 0.3785 247814 0.3785 down down correct
GSMG.US Glory Star New Media Group Holdings Limited 20200323 0 3.5 3.58 2.71 3.46 100809 3.46 down down correct
GSMGW.US Glory Star New Media Group Holdings Limited 20200323 0 0.0397 0.0397 0.026 0.0397 350 0.0397
GT.US The Goodyear Tire & Rubber Company 20200323 0 5.65 5.79 5.2 5.27 6352344 5.27 down down correct
GTBP.US GT Biopharma Inc 20200323 0 0.17 0.1799 0.11 0.14 12343 2.38 down down correct
GTEC.US Greenland Technologies Holding Corporation 20200323 0 1.7105 1.9 1.417 1.9 9701 1.9 up up correct
GTHX.US G1 Therapeutics Inc 20200323 0 10.83 11.7 10.2 10.67 348493 10.67 down down correct
GTIM.US Good Times Restaurants Inc 20200323 0 0.6905 0.75 0.5525 0.7 152740 0.7 up up correct
GTX.US Garrett Motion Inc 20200323 0 2.84 2.89 2.5 2.89 1035600 2.89 up up correct
GTYH.US GTY Technology Holdings Inc 20200323 0 4.66 4.72 3.78 3.96 80178 3.96 down down correct
GURE.US Gulf Resources Inc 20200323 0 3 3.18 3 3.06 6845 3.06 up up correct
GVP.US GSE Systems Inc 20200323 0 0.87 1.02 0.87 1.0118 59653 1.0118 up up correct
GWGH.US GWG Holdings Inc 20200323 0 9.06 9.06 8.5 8.67 13352 8.67 down down correct
GWRS.US Global Water Resources Inc 20200323 0 10.08 10.08 8.72 9.47 53217 9.1389 down down correct
HA.US Hawaiian Holdings Inc 20200323 0 8.8 9 8.02 8.77 1933241 8.77 down down correct
HAFC.US Hanmi Financial Corporation 20200323 0 9.3 9.57 8.21 8.53 446898 8.0578 down down correct
HAIN.US The Hain Celestial Group Inc 20200323 0 25 25.49 23.76 23.87 1721485 23.87 down down correct
HALL.US Hallmark Financial Services Inc 20200323 0 4.04 4.6 3.99 4.42 359630 4.42 up up correct
HALO.US Halozyme Therapeutics Inc 20200323 0 15.63 16.92 15.41 16.82 2245401 16.82 up down incorrect
HAPP.US Happiness Biotech Group Limited 20200323 0 3.03 3.059 2.44 2.61 122800 2.5938 down up incorrect
HARP.US Harpoon Therapeutics Inc 20200323 0 12 12.49 10.27 11.15 71823 11.15 down down correct
HAS.US Hasbro Inc 20200323 0 52.08 54.78 49.23 51.87 3802558 49.1017 down down correct
HAYN.US Haynes International Inc 20200323 0 19.3 19.93 18.08 18.4 105726 17.4126 down down correct
HBAN.US Huntington Bancshares Incorporated 20200323 0 7.58 7.78 6.85 7 12937080 6.4492 down up incorrect
HBCP.US Home Bancorp Inc 20200323 0 20.37 21.11 18.57 19.31 21746 18.3258 down down correct
HBIO.US Harvard Bioscience Inc 20200323 0 1.72 1.83 1.55 1.71 252280 1.71 down up incorrect
HBMD.US Howard Bancorp Inc 20200323 0 10.69 11.05 9.23 9.69 394516 9.69 down down correct
HBNC.US Horizon Bancorp Inc 20200323 0 8.14 8.91 7.42 8.15 215644 7.6269 up down incorrect
HBP.US Huttig Building Products Inc 20200323 0 0.7 0.7 0.493 0.59 28169 0.59 down up incorrect
HBT.US HBT Financial Inc 20200323 0 11.87 12.59 9.11 9.11 126100 8.4806 down down correct
HCAT.US Health Catalyst Inc 20200323 0 23.89 23.93 22 23.79 389137 23.79 down down correct
HCCC.US Healthcare Capital Corp 20200323 0 0.19 0.19 0.19 0.19 8200 0.19
HCCI.US Heritage 20200323 0 13.94 14.99 13.13 13.61 108593 13.61 down down correct
HCKT.US The Hackett Group Inc 20200323 0 10.16 10.99 9.9 10.93 186854 10.4545 up up correct
HCM.US HUTCHMED (China) Limited 20200323 0 16.89 17.64 15.74 16.34 175414 16.34 down down correct
HCSG.US Healthcare Services Group Inc 20200323 0 21.96 21.96 19.38 20.22 717103 19.0377 down up incorrect
HCTI.US Healthcare Triangle Inc. Common Stock 20200323 0 0.0001 0.0001 0.0001 0.0001 100000 0.0001
HDSN.US Hudson Technologies Inc 20200323 0 0.56 0.61 0.52 0.5879 254902 0.5879 up up correct
HEAR.US Turtle Beach Corporation 20200323 0 4.45 5.04 4.286 5.01 487584 5.01 up up correct
HEES.US H&E Equipment Services Inc 20200323 0 10.9 11.34 10.05 11.04 763290 10.3021 up down incorrect
HELE.US Helen of Troy Limited 20200323 0 112.06 115.5799 105.7 111.84 412251 111.84 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20200323 0 1.9 1.96 1.55 1.88 836159 1.88 down down correct
HEXO.US HEXO Corp. Common Shares 20200323 0 0.6825 0.6993 0.555 0.6305 4135183 2.522 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20200323 0 25 25.6475 25 25.6475 6060 12.3048 up down incorrect
HFFG.US HF Foods Group Inc 20200323 0 11.13 11.49 9.72 9.8 405265 9.8 down down correct
HFWA.US Heritage Financial Corporation 20200323 0 19.08 19.23 17.07 18.12 189842 17.007 down up incorrect
HGBL.US Heritage Global Inc 20200323 0 0.7 0.7 0.5499 0.69 63632 0.69 down down correct
HGEN.US Humanigen Inc 20200323 0 1.15 1.91 1.06 1.2 23709 6 up up correct
HGSH.US China HGS Real Estate Inc 20200323 0 0.34 0.34 0.292 0.3185 5271 0.637 down down correct
HHR.US HeadHunter Group PLC 20200323 0 14.82 15.69 13.74 14.42 112500 13.7222 down down correct
HIBB.US Hibbett Inc 20200323 0 9.44 9.96 7.33 7.94 1268234 7.8685 down up incorrect
HIFS.US Hingham Institution for Savings 20200323 0 159.93 159.93 140.0006 142.95 3551 140.3361 down down correct
HIHO.US Highway Holdings Limited 20200323 0 1.99 1.99 1.86 1.8893 3150 1.6693 down down correct
HIMX.US Himax Technologies Inc 20200323 0 2.5 2.5 2.264 2.36 1436637 2.3174 down down correct
HITI.US High Tide Inc. Common Shares 20200323 0 0.095 0.1 0.085 0.085 158322 0.085 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20200323 0 0.13 0.137 0.12 0.1324 443667 0.1324 up down incorrect
HJLI.US Hancock Jaffe Laboratories Inc 20200323 0 0.3011 0.3099 0.272 0.2904 60788 7.26 down up incorrect
HLBZ.US Helbiz Inc 20200323 0 9.45 9.45 9.45 9.45 2825 9.45
HLG.US Hailiang Education Group Inc 20200323 0 35.2 35.25 31.88 34.21 23593 34.21 down down correct
HLIT.US Harmonic Inc 20200323 0 5 5.13 4.7 5.02 873455 5.02 up down incorrect
HLNE.US Hamilton Lane Incorporated 20200323 0 44.48 48.315 40.86 44.5 303046 43.2208 up up correct
HMHC.US Houghton Mifflin Harcourt Company 20200323 0 2.2 2.3 2.02 2.3 505605 2.3 up down incorrect
HMNF.US HMN Financial Inc 20200323 0 16.64 16.98 15.505 15.99 10665 15.99 down down correct
HMST.US HomeStreet Inc 20200323 0 20.27 20.49 18.44 19.31 244059 18.5655 down down correct
HMTV.US Hemisphere Media Group Inc 20200323 0 8.57 8.86 8.21 8.44 76631 8.44 down down correct
HNNA.US Hennessy Advisors Inc 20200323 0 6.15 7.2 5.71 6.99 13593 6.2983 up down incorrect
HNRG.US Hallador Energy Company 20200323 0 0.9 0.95 0.88 0.9188 129131 0.9188 up up correct
HOFT.US Hooker Furniture Corporation 20200323 0 13.54 13.75 12.4645 13.52 59867 12.934 down up incorrect
HOLI.US Hollysys Automation Technologies Ltd 20200323 0 9.83 10.2265 9.52 10 188937 9.8359 up up correct
HOLX.US Hologic Inc 20200323 0 31.04 31.15 29.09 29.38 3390415 29.38 down down correct
HON.US Honeywell International Inc 20200323 0 107.49 111.08 101.08 103.86 8200419 100.3336 down up incorrect
HONE.US HarborOne Bancorp Inc 20200323 0 7 7.095 6.45 6.56 967447 6.4264 down up incorrect
HOOK.US HOOKIPA Pharma Inc 20200323 0 8.34 8.4777 7.08 7.51 64648 7.51 down down correct
HOPE.US Hope Bancorp Inc 20200323 0 8 8 7.06 7.28 1139109 6.6427 down down correct
HOTH.US Hoth Therapeutics Inc 20200323 0 5.73 7 3.02 3.74 7993787 3.74 down down correct
HPK.US HighPeak Energy Inc 20200323 0 10.3 10.4 10.19 10.32 1377000 10.2056 up up correct
HQI.US HireQuest Inc 20200323 0 6.45 6.49 6.42 6.49 1200 6.3269 up up correct
HQY.US HealthEquity Inc 20200323 0 44.45 46.6 40.105 41.93 2588019 41.93 down down correct
HROW.US Harrow Health Inc 20200323 0 3.63 3.82 3.34 3.5 243312 3.5 down down correct
HRTX.US Heron Therapeutics Inc 20200323 0 11.69 12.14 10.74 10.88 2036533 10.88 down down correct
HRZN.US Horizon Technology Finance Corporation 20200323 0 7.04 7.1083 5.8675 5.96 353413 5.1159 down down correct
HSDT.US Helius Medical Technologies Inc 20200323 0 0.312 0.3226 0.28 0.3121 616716 10.9235 up up correct
HSIC.US Henry Schein Inc 20200323 0 44.94 45.54 41.85 43.18 2324568 43.18 down down correct
HSII.US Heidrick & Struggles International Inc 20200323 0 21.57 22.28 19.41 20.43 136274 19.7288 down down correct
HSKA.US Heska Corporation 20200323 0 60.5 67.08 56.24 58.54 70409 58.54 down down correct
HSON.US Hudson Global Inc 20200323 0 7.1356 7.1356 6.4 6.62 6137 6.62 down down correct
HSQBX.US HSQBX 20200323 0 21.45 21.45 21.45 21.45 0 20.8722
HSQIX.US Henderson International Select Equity I 20200323 0 21.46 21.46 21.46 21.46 0 20.6874
HST.US Host Hotels & Resorts Inc 20200323 0 10.54 11.32 10.25 10.68 24853660 10.4906 up up correct
HSTM.US HealthStream Inc 20200323 0 21.31 23.21 20.47 23.13 349800 23.13 up up correct
HSTO.US Histogen Inc 20200323 0 0.29 0.297 0.26 0.297 13621 2.97 up up correct
HTBI.US HomeTrust Bancshares Inc 20200323 0 12.59 13.86 11.75 13.67 168901 13.3135 up up correct
HTBK.US Heritage Commerce Corp 20200323 0 6.5 6.69 6.04 6.52 373016 5.8969 up up correct
HTBX.US Heat Biologics Inc 20200323 0 0.65 0.6898 0.59 0.6222 1852609 4.3554 down down correct
HTGM.US HTG Molecular Diagnostics Inc 20200323 0 0.393 0.399 0.318 0.344 32258 5.16 down down correct
HTHT.US Huazhu Group Limited 20200323 0 28.52 29.2162 27.265 27.74 1905078 27.74 down up incorrect
HTIA.US Healthcare Trust Inc 20200323 0 10.5 11.17 10.5 10.842 5200 9.5032 up up correct
HTLD.US Heartland Express Inc 20200323 0 16.84 16.96 16.01 16.59 516487 15.9945 down down correct
HTLF.US Heartland Financial USA Inc 20200323 0 28.28 28.33 25.256 26.35 294424 25.3593 down down correct
HUBG.US Hub Group Inc 20200323 0 43.73 44.645 41.96 44.16 366036 44.16 up up correct
HUGE.US FSD Pharma Inc 20200323 0 2.77 2.8 2.5525 2.5742 8958 2.5742 down down correct
HUIZ.US Huize Holding Limited 20200323 0 9.15 9.18 8.6 8.76 24903 8.76 down down correct
HURC.US Hurco Companies Inc 20200323 0 23.57 24.59 22.9696 23.63 46270 22.9016 up up correct
HURN.US Huron Consulting Group Inc 20200323 0 40.93 43.35 38.93 41.6 232962 41.6 up up correct
HUSN.US Hudson Capital Inc 20200323 0 0.504 0.5041 0.3838 0.4302 15370 2.151 down up incorrect
HUT.US Hut 8 Mining Corp. Common Shares 20200323 0 0.62 0.62 0.45 0.4661 6012 0.4661 down down correct
HVBC.US HV Bancorp Inc 20200323 0 10.1498 10.17 10.1498 10.17 1082 10.17 up down incorrect
HWBK.US Hawthorn Bancshares Inc 20200323 0 17.7237 18.1121 16.1335 16.3369 9143 15.6196 down down correct
HWC.US Hancock Whitney Corporation 20200323 0 15.69 16.3 14.32 15.4 1095984 14.5302 down up incorrect
HWKN.US Hawkins Inc 20200323 0 33.78 33.92 31.36 33.65 41650 16.3517 down up incorrect
HX.US Xiaobai Maimai Inc 20200323 0 0.34 0.39 0.3105 0.3643 41959 1.0929 up up correct
HYAC.US Haymaker Acquisition Corp. III 20200323 0 9.57 9.57 9.57 9.57 70005 9.57
HYACU.US Haymaker Acquisition Corp. III 20200323 0 9.95 10.1 9.95 10.1 375 10.1 up up correct
HYMC.US Hycroft Mining Holding Corporation 20200323 0 9.8 9.8 9.8 9.8 196 9.8
HYRE.US HyreCar Inc 20200323 0 1.78 1.98 1.7 1.8 141948 1.8 up up correct
HZNP.US Horizon Therapeutics Public Limited Company 20200323 0 24.92 26.36 24 24.87 1791735 24.87 down down correct
IART.US Integra LifeSciences Holdings Corporation 20200323 0 37.89 38.82 36.19 36.67 804443 36.67 down down correct
IBCP.US Independent Bank Corporation 20200323 0 11.43 11.72 9.92 10.93 195054 10.0999 down down correct
IBKR.US Interactive Brokers Group Inc 20200323 0 37.97 37.97 33.7 35.28 1188434 34.8664 down up incorrect
IBOC.US International Bancshares Corporation 20200323 0 17.16 18.85 15.6 18.42 1195016 17.1947 up down incorrect
IBTX.US Independent Bank Group Inc 20200323 0 24.63 24.63 20.35 20.7 993310 19.9135 down down correct
ICAD.US iCAD Inc 20200323 0 7.42 7.64 6.6 7.18 262398 7.18 down down correct
ICBK.US County Bancorp Inc 20200323 0 15.08 15.79 13.572 13.76 5124 13.4179 down down correct
ICCC.US ImmuCell Corporation 20200323 0 5.1 5.1982 4.29 4.6 17708 4.6 down down correct
ICCH.US ICC Holdings Inc 20200323 0 9.61 9.61 9.6 9.6 5671 9.6 down down correct
ICFI.US ICF International Inc 20200323 0 57.69 62.11 55.7 61.71 194213 60.8413 up up correct
ICHR.US Ichor Holdings Ltd 20200323 0 16.25 16.74 14.72 16.1 612079 16.1 down down correct
ICLK.US iClick Interactive Asia Group Limited 20200323 0 4.27 4.27 3.855 3.96 387710 3.96 down down correct
ICLR.US ICON Public Limited Company 20200323 0 120.27 123.58 116.185 116.26 789650 116.26 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20200323 0 2.55 2.55 2.047 2.15 44656 1.938 down down correct
ICPT.US Intercept Pharmaceuticals Inc 20200323 0 52.85 55.98 49.1409 54.93 577053 54.93 up up correct
ICUI.US ICU Medical Inc 20200323 0 174.39 174.39 159.38 162.63 143311 162.63 down down correct
IDCC.US InterDigital Inc 20200323 0 35.94 35.94 32.76 34.69 319214 33.3307 down down correct
IDEX.US Ideanomics Inc 20200323 0 0.65 0.74 0.4531 0.55 2491085 0.55 down up incorrect
IDN.US Intellicheck Inc 20200323 0 4.01 4.0799 2.75 2.75 221514 2.75 down up incorrect
IDRA.US Idera Pharmaceuticals Inc 20200323 0 1.23 1.29 1.16 1.26 103908 1.26 up up correct
IDXX.US IDEXX Laboratories Inc 20200323 0 181.96 187.25 168.65 182.94 1386239 182.94 up up correct
IDYA.US IDEAYA Biosciences Inc 20200323 0 3.6 3.97 3.5 3.68 43469 3.68 up up correct
IEA.US Infrastructure and Energy Alternatives Inc 20200323 0 2.18 2.18 1.8662 1.9 19546 1.9 down down correct
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20200323 0 0.031 0.031 0.031 0.031 525 0.031
IEP.US Icahn Enterprises L.P 20200323 0 41.79 41.99 34 36.05 531878 27.8914 down up incorrect
IESC.US IES Holdings Inc 20200323 0 16.13 16.48 15.03 15.63 29900 15.63 down down correct
IFMK.US iFresh Inc 20200323 0 1.4 1.59 1.27 1.35 1129517 1.35 down down correct
IFRX.US InflaRx N.V 20200323 0 3.47 3.55 3.14 3.45 1045079 3.45 down down correct
IGIC.US International General Insurance Holdings Ltd 20200323 0 6.76 7.23 6.41 6.93 5700 6.576 up down incorrect
IGICW.US International General Insurance Holdings Ltd 20200323 0 0.7 0.7 0.6 0.63 11000 0.63 down up incorrect
IGMS.US IGM Biosciences Inc 20200323 0 45.95 51.76 43.22 51.64 64286 51.64 up up correct
IHRT.US iHeartMedia Inc 20200323 0 8.1 8.29 7.42 8.29 570033 8.29 up up correct
III.US Information Services Group Inc 20200323 0 2.27 2.72 2.11 2.17 93265 2.1417 down up incorrect
IIIV.US i3 Verticals Inc 20200323 0 14.89 15.85 13.51 14 373358 14 down down correct
IIN.US IntriCon Corporation 20200323 0 11 11.43 10.28 10.84 121275 10.84 down down correct
IIVI.US II 20200323 0 26.29 28.21 24.21 26.29 2344681 26.29
IKNX.US IKONICS Corporation 20200323 0 3.1 3.45 2.892 3.45 867 3.45 up up correct
ILMN.US Illumina Inc 20200323 0 239.64 250 234.54 237.76 2088263 237.76 down down correct
ILPT.US Industrial Logistics Properties Trust 20200323 0 14.32 14.49 12.95 13.32 630292 12.1779 down down correct
IMAB.US I 20200323 0 11.16 11.3403 11.1 11.25 3654 11.25 up up correct
IMAC.US IMAC Holdings Inc 20200323 0 0.5 0.5 0.423 0.4399 99160 0.4399 down down correct
IMBI.US iMedia Brands Inc 20200323 0 1.91 2 1.65 1.81 35114 1.81 down down correct
IMCC.US IM Cannabis Corp 20200323 0 0.26 0.26 0.175 0.175 5280 0.175 down up incorrect
IMGN.US ImmunoGen Inc 20200323 0 2.46 2.6 2.26 2.54 2594491 2.54 up up correct
IMKTA.US Ingles Markets Incorporated 20200323 0 38.285 38.98 35.89 37.57 177545 36.6632 down down correct
IMMP.US Immutep Limited 20200323 0 1.801 1.84 1.7065 1.76 66598 1.76 down up incorrect
IMMR.US Immersion Corporation 20200323 0 4.67 5.06 4.67 4.93 308792 4.93 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20200323 0 15.95 16.13 15.72 16.07 30044 14.6492 up up correct
IMRA.US IMARA Inc 20200323 0 16.21 17 15.545 16 37025 16 down down correct
IMRN.US Immuron Limited 20200323 0 1.7 1.77 1.6451 1.6451 2184 1.6451 down down correct
IMTE.US Integrated Media Technology Limited 20200323 0 2.65 3.0899 2.65 2.95 14424 2.95 up up correct
IMUX.US Immunic Inc 20200323 0 5.14 5.55 5 5.26 18759 5.26 up up correct
IMV.US IMV Inc 20200323 0 1.73 1.73 1.35 1.4 288082 1.4 down down correct
IMVT.US Immunovant Inc 20200323 0 9.3 11.75 9.3 11.01 120778 11.01 up up correct
IMXI.US International Money Express Inc 20200323 0 8.04 8.07 7.16 7.75 135585 7.75 down down correct
INBK.US First Internet Bancorp 20200323 0 12.81 12.95 10.47 12.56 37980 12.3211 down down correct
INBKZ.US INBKZ 20200323 0 14.41 14.51 13.17 14.51 4600 13.0722 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20200323 0 0.51 0.51 0.51 0.51 600 0.51
INCY.US Incyte Corporation 20200323 0 67.7 68.5987 62.48 63.18 2447223 63.18 down down correct
INDB.US Independent Bank Corp 20200323 0 60.5 60.5 50.45 52.71 323003 49.9449 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20200323 0 9.4 9.4 9.4 9.4 25000 9.4
INDP.US Indaptus Therapeutics Inc 20200323 0 16 16 13.6 14.16 12124 14.16 down down correct
INDT.US INDUS Realty Trust Inc 20200323 0 33.55 33.55 29.81 31.84 3900 30.8294 down down correct
INFI.US Infinity Pharmaceuticals Inc 20200323 0 0.735 0.79 0.7 0.73 100453 0.73 down down correct
INFN.US Infinera Corporation 20200323 0 4.87 4.92 4.2 4.49 3123405 4.49 down down correct
INGN.US Inogen Inc 20200323 0 40.55 50.67 40.53 48.36 883467 48.36 up up correct
INMB.US INmune Bio Inc 20200323 0 2.85 2.85 2.22 2.41 11282 2.41 down down correct
INMD.US InMode Ltd 20200323 0 16.96 18 15.8 17.96 1920732 8.98 up up correct
INO.US Inovio Pharmaceuticals Inc 20200323 0 7.39 7.44 6.53 6.62 15497100 6.62 down down correct
INOD.US Innodata Inc 20200323 0 0.82 0.82 0.75 0.7897 16631 0.7897 down down correct
INOV.US Inovalon Holdings Inc 20200323 0 14.16 15.1 13.42 14.58 471525 14.58 up down incorrect
INPX.US Inpixon 20200323 0 1.23 1.25 1.08 1.13 315537 1.13 down down correct
INSE.US Inspired Entertainment Inc 20200323 0 3.35 3.66 3.11 3.11 7528 3.11 down down correct
INSG.US Inseego Corp 20200323 0 5.19 5.32 4.71 5.15 3288838 5.15 down down correct
INSM.US Insmed Incorporated 20200323 0 14.28 14.78 12.63 13.63 1637600 13.63 down down correct
INTC.US Intel Corporation 20200323 0 46.02 50.49 45.9132 49.58 46698478 47.3884 up up correct
INTG.US The InterGroup Corporation 20200323 0 26.25 27.39 25.84 27.39 1993 27.39 up up correct
INTU.US Intuit Inc 20200323 0 202.34 202.34 187.675 194.72 3415574 192.9092 down down correct
INTZ.US Intrusion Inc 20200323 0 2.34 2.92 2.34 2.7 6730 2.7 up up correct
INVA.US Innoviva Inc 20200323 0 8.95 9.18 8.13 8.86 2303457 8.86 down down correct
INVE.US Identiv Inc 20200323 0 2.66 3.14 2.58 2.84 21569 2.84 up up correct
INVO.US INVO Bioscience Inc 20200323 0 0.21 0.2594 0.1851 0.2399 2550 7.6768 up up correct
IONM.US Assure Holdings Corp. Common Stock 20200323 0 0.69 0.69 0.69 0.69 0 0.69
IONS.US Ionis Pharmaceuticals Inc 20200323 0 43.65 43.98 39.32 41.6 1342071 41.6 down down correct
IOSP.US Innospec Inc 20200323 0 61.44 64.35 59.1 64.05 170857 62.3762 up up correct
IOVA.US Iovance Biotherapeutics Inc 20200323 0 23.65 24.37 20.8631 23.81 1463648 23.81 up up correct
IPA.US ImmunoPrecise Antibodies Ltd 20200323 0 0.46 0.46 0.43 0.43 10000 0.43 down up incorrect
IPAR.US Inter Parfums Inc 20200323 0 35.45 40.9 34.2 38.25 219353 37.5008 up up correct
IPGP.US IPG Photonics Corporation 20200323 0 109.56 115.72 107.06 110.02 650015 110.02 up up correct
IPHA.US Innate Pharma S.A 20200323 0 5.71 5.76 4.3 4.3 176045 4.3 down down correct
IPLDP.US Interstate Power and Light Company 20200323 0 21.86 21.86 19.55 20.04 30300 18.3712 down down correct
IPWR.US Ideal Power Inc 20200323 0 1.57 1.6021 1.53 1.53 5068 1.53 down down correct
IQ.US iQIYI Inc 20200323 0 17.6 17.76 16.55 17.47 5387664 17.47 down down correct
IRBT.US iRobot Corporation 20200323 0 38.93 42.205 37.56 40.76 1820787 40.76 up down incorrect
IRCP.US IRSA Propiedades Comerciales S.A 20200323 0 6.98 6.98 6.98 6.98 187 5.1202
IRDM.US Iridium Communications Inc 20200323 0 19.6 20.41 18.28 19.93 1171308 19.93 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20200323 0 73 75.6 73 75 7486 75 up up correct
IRIX.US IRIDEX Corporation 20200323 0 1.49 1.49 1.37 1.4 20114 1.4 down down correct
IRMD.US IRadimed Corporation 20200323 0 15.62 18.03 14.415 17.77 58150 17.77 up up correct
IROQ.US IF Bancorp Inc 20200323 0 16.25 16.25 16.25 16.25 6 15.853
IRTC.US iRhythm Technologies Inc 20200323 0 73.57 78.21 70.94 75.18 495884 75.18 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20200323 0 9.54 9.71 8.7 9.6 1536406 9.6 up up correct
ISBC.US Investors Bancorp Inc 20200323 0 7.95 7.98 6.44 6.96 3691852 6.4015 down down correct
ISEE.US IVERIC bio Inc 20200323 0 2.96 3 2.8 2.93 284785 2.93 down down correct
ISIG.US Insignia Systems Inc 20200323 0 0.6536 0.66 0.63 0.65 263 4.55 down down correct
ISRG.US Intuitive Surgical Inc 20200323 0 382 390.79 360.5 367.75 1593746 122.5833 down down correct
ISSC.US Innovative Solutions and Support Inc 20200323 0 2.75 2.89 2.65 2.65 24317 2.2789 down down correct
ISTR.US Investar Holding Corporation 20200323 0 11.84 12.33 8.49 9.25 44880 8.991 down down correct
ISUN.US iSun Inc 20200323 0 1.62 1.62 1.62 1.62 551 1.62
ITCI.US Intra 20200323 0 13.65 13.96 12.13 13.31 1496998 13.31 down down correct
ITI.US Iteris Inc 20200323 0 2.77 2.77 2.4 2.73 93857 2.73 down down correct
ITIC.US Investors Title Company 20200323 0 111.15 113 97 102.02 6133 85.0764 down up incorrect
ITMR.US Itamar Medical Ltd 20200323 0 8.72 8.72 8.185 8.2 114891 8.2 down down correct
ITRI.US Itron Inc 20200323 0 49.03 50.45 46.6 49.66 566825 49.66 up up correct
ITRM.US Iterum Therapeutics plc 20200323 0 1.83 2 1.7286 1.88 16784 1.88 up up correct
ITRN.US Ituran Location and Control Ltd 20200323 0 14.01 14.3 13.6154 14.11 103527 13.5931 up up correct
IVAC.US Intevac Inc 20200323 0 3.52 3.55 3.34 3.38 62681 3.38 down down correct
IZEA.US IZEA Worldwide Inc 20200323 0 0.152 0.175 0.145 0.1509 74796 0.1509 down up incorrect
JACK.US Jack in the Box Inc 20200323 0 23.97 27 22.777 26.1 2040022 25.4198 up up correct
JAGX.US Jaguar Health Inc 20200323 0 0.5225 0.55 0.45 0.486 518698 1.458 down down correct
JAKK.US JAKKS Pacific Inc 20200323 0 0.3654 0.3654 0.32 0.32 2982 3.2 down down correct
JAN.US JanOne Inc 20200323 0 2.49 2.49 2.07 2.13 3876 2.13 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20200323 0 97.81 100.12 86.88 87.74 991909 87.74 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20200323 0 81.09 82.24 77.77 79.04 904814 77.9429 down down correct
JBLU.US JetBlue Airways Corporation 20200323 0 7.55 7.69 6.61 6.86 19260410 6.86 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20200323 0 75 76.21 72.265 75.46 121184 69.3147 up up correct
JCS.US Communications Systems Inc 20200323 0 4.34 4.38 3.635 4.09 47719 2.3886 down down correct
JCTCF.US Jewett 20200323 0 5 5.51 5 5.46 1099 5.46 up up correct
JD.US JD.com Inc 20200323 0 38.18 39.295 36.22 38.61 18926279 38.61 up up correct
JFIN.US Jiayin Group Inc 20200323 0 2.215 8.86 2.215 3.03 774916 3.03 up up correct
JFU.US 9F Inc 20200323 0 9.35 9.5 8.66 8.66 20885 8.66 down down correct
JG.US Aurora Mobile Limited 20200323 0 2.2 2.4299 2.12 2.35 27000 2.35 up down incorrect
JJSF.US J & J Snack Foods Corp 20200323 0 120.93 122.45 105.67 108.42 218833 105.4 down down correct
JKHY.US Jack Henry & Associates Inc 20200323 0 134.41 135.4129 123.64 129.61 950377 127.0939 down down correct
JMPNZ.US JMPNZ 20200323 0 14.45 14.5 13.75 13.75 9800 12.2957 down down correct
JNCE.US Jounce Therapeutics Inc 20200323 0 4.01 4.23 3.78 4.17 326620 4.17 up up correct
JOBS.US 51job Inc 20200323 0 60.9 62.13 53.94 54.59 310757 54.59 down down correct
JOUT.US Johnson Outdoors Inc 20200323 0 52.85 55.77 50.51 53.43 40207 52.6454 up up correct
JRJC.US China Finance Online Co. Limited 20200323 0 3.875 4.04 3.875 4.02 791 4.02 up up correct
JRSH.US Jerash Holdings (US) Inc 20200323 0 4.73 4.73 3.6 4 10467 3.7639 down down correct
JRVR.US James River Group Holdings Ltd 20200323 0 30.39 30.88 27.8634 30.75 264247 29.093 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20200323 0 16.51 16.51 11.85 12.51 40564 11.3877 down down correct
JVA.US Coffee Holding Co. Inc 20200323 0 2.5 2.79 2.34 2.64 12202 2.64 up up correct
JYNT.US The Joint Corp 20200323 0 8.56 9.62 8.23 8.58 276620 8.58 up up correct
KALA.US Kala Pharmaceuticals Inc 20200323 0 7.07 7.43 6.7 7.39 1325305 7.39 up up correct
KALU.US Kaiser Aluminum Corporation 20200323 0 56.08 57.8871 55.1 57.03 168665 54.3156 up up correct
KALV.US KalVista Pharmaceuticals Inc 20200323 0 7.05 7.445 6.5301 7.06 164833 7.06 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20200323 0 0.5724 0.5724 0.3132 0.5141 18183 0.5141 down down correct
KBAL.US Kimball International Inc 20200323 0 8.85 9.19 8.19 9.12 145448 8.5549 up down incorrect
KBSF.US KBS Fashion Group Limited 20200323 0 1.3 1.48 1.3 1.47 3011 1.47 up down incorrect
KDMN.US Kadmon Holdings Inc 20200323 0 3.04 3.44 3.03 3.36 2664100 3.36 up up correct
KDNY.US Chinook Therapeutics Inc 20200323 0 12.35 13.15 11.55 12.65 171528 12.65 up down incorrect
KDP.US Keurig Dr Pepper Inc 20200323 0 23.28 23.74 22.81 23.18 4999538 22.3401 down down correct
KE.US Kimball Electronics Inc 20200323 0 11.1 11.61 10.65 11.02 126396 11.02 down down correct
KELYA.US Kelly Services Inc 20200323 0 12.46 12.48 10.13 10.45 312110 10.3957 down up incorrect
KELYB.US Kelly Services Inc 20200323 0 11.6733 11.6733 10.52 10.52 396 10.4954 down down correct
KEQU.US Kewaunee Scientific Corporation 20200323 0 8 8 7.19 7.19 5267 7.19 down down correct
KERN.US Akerna Corp 20200323 0 3.97 4.08 3.74 4.07 86840 4.07 up up correct
KERNW.US Akerna Corp 20200323 0 0.3 0.34 0.3 0.3226 5221 0.3226 up up correct
KFFB.US Kentucky First Federal Bancorp 20200323 0 5.01 5.75 5 5.75 6436 5.1724 up up correct
KFRC.US Kforce Inc 20200323 0 24.61 24.61 22.75 23.93 277290 23.1602 down down correct
KHC.US The Kraft Heinz Company 20200323 0 22.29 23.3 20.67 20.77 14829329 19.2135 down up incorrect
KIDS.US OrthoPediatrics Corp 20200323 0 38.26 38.94 34.7132 35.94 307384 35.94 down down correct
KINS.US Kingstone Companies Inc 20200323 0 5.77 5.84 5.26 5.29 17228 5.0545 down down correct
KIRK.US Kirkland's Inc 20200323 0 0.7245 0.85 0.67 0.7751 478830 0.7751 up up correct
KLAC.US KLA Corporation 20200323 0 114.32 120.69 110.19 116.36 2124904 113.5382 up up correct
KLDO.US Kaleido Biosciences Inc 20200323 0 5.86 6.25 5.8 6.12 89818 6.12 up up correct
KLIC.US Kulicke and Soffa Industries Inc 20200323 0 19.09 19.68 16.9112 18.21 773912 17.6426 down down correct
KLXE.US KLX Energy Services Holdings Inc 20200323 0 0.9645 1.01 0.86 0.91 208014 4.55 down down correct
KMDA.US Kamada Ltd 20200323 0 5.51 5.7199 5.109 5.42 95218 5.42 down down correct
KMPH.US KemPharm Inc 20200323 0 0.23 0.23 0.2 0.2098 44801 3.3568 down down correct
KNDI.US Kandi Technologies Group Inc 20200323 0 2.31 2.5 2.27 2.44 238470 2.44 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20200323 0 13.33 13.33 11.51 12.3 129686 12.3 down down correct
KNSL.US Kinsale Capital Group Inc 20200323 0 85.69 88.9884 83.84 87.62 255283 87.3296 up down incorrect
KOD.US Kodiak Sciences Inc 20200323 0 45.08 48.5075 42.75 46.4 325502 46.4 up up correct
KOPN.US Kopin Corporation 20200323 0 0.242 0.2704 0.2299 0.2483 145955 0.2483 up up correct
KOR.US Corvus Gold Inc 20200323 0 0.875 1.05 0.875 0.9754 28974 0.9754 up up correct
KOSS.US Koss Corporation 20200323 0 0.9199 0.92 0.8717 0.8717 1202 0.8717 down down correct
KPLT.US Katapult Holdings Inc 20200323 0 9.33 9.33 9.33 9.33 0 9.33
KPRX.US Kiora Pharmaceuticals Inc 20200323 0 3.57 3.757 3.5 3.72 17200 3.72 up up correct
KPTI.US Karyopharm Therapeutics Inc 20200323 0 18.25 19 16.89 18.28 1361222 18.28 up down incorrect
KRKR.US 36Kr Holdings Inc 20200323 0 4.1535 4.2421 4.15 4.18 7236 4.18 up up correct
KRMD.US Repro Med Systems Inc 20200323 0 6.48 6.85 5.54 6.31 291350 6.31 down down correct
KRNT.US Kornit Digital Ltd 20200323 0 24.3 24.94 23.04 24.18 684404 24.18 down down correct
KRNY.US Kearny Financial Corp 20200323 0 8.68 8.69 7.29 7.73 1022947 7.288 down down correct
KRTX.US Karuna Therapeutics Inc 20200323 0 73.25 73.25 67.97 71.86 375128 71.86 down down correct
KRUS.US Kura Sushi USA Inc 20200323 0 8.04 9.92 7.6 9.6 149895 9.6 up up correct
KRYS.US Krystal Biotech Inc 20200323 0 39.6 39.875 34.61 36.02 118788 36.02 down down correct
KSPN.US Kaspien Holdings Inc 20200323 0 3.13 3.13 2.52 2.97 24114 2.97 down down correct
KTCC.US Key Tronic Corporation 20200323 0 2.8308 2.87 2.51 2.7 34634 2.7 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20200323 0 10.17 10.65 9.585 10.55 1461893 10.55 up up correct
KTRA.US Kintara Therapeutics Inc 20200323 0 0.3942 0.4 0.38 0.3824 50960 0.3824 down up incorrect
KURA.US Kura Oncology Inc 20200323 0 7.81 8.19 7.55 7.88 353965 7.88 up up correct
KVHI.US KVH Industries Inc 20200323 0 8.64 9.46 8.0413 9.34 84914 9.34 up up correct
KXIN.US Kaixin Auto Holdings 20200323 0 0.75 0.75 0.6738 0.6738 2638 0.6738 down down correct
KZIA.US Kazia Therapeutics Limited 20200323 0 2.79 2.79 2.52 2.78 19568 2.78 down down correct
KZR.US Kezar Life Sciences Inc 20200323 0 4.07 4.48 3.61 4.46 263225 4.46 up up correct
LAKE.US Lakeland Industries Inc 20200323 0 16.86 17.2959 16.0873 16.65 649290 16.65 down up incorrect
LAMR.US Lamar Advertising Company (REIT) 20200323 0 38.19 38.95 30.89 32.33 3143921 30.536 down down correct
LANC.US Lancaster Colony Corporation 20200323 0 138.02 139.9 125.01 125.17 203066 121.4279 down up incorrect
LAND.US Gladstone Land Corporation 20200323 0 10.61 10.92 10.03 10.55 206588 10.0157 down up incorrect
LARAX.US LARAX 20200323 0 7.82 7.82 7.82 7.82 0 7.1289
LARK.US Landmark Bancorp Inc 20200323 0 14.9841 16.7438 13.5601 16.7438 9908 15.0522 up up correct
LASR.US nLIGHT Inc 20200323 0 10.16 10.29 9.035 9.49 358217 9.49 down down correct
LAUR.US Laureate Education Inc 20200323 0 9.14 9.47 8.23 8.88 1675884 4.9934 down down correct
LAWS.US Lawson Products Inc 20200323 0 29.04 29.609 27 27.5 39705 27.5 down down correct
LAZR.US Luminar Technologies Inc 20200323 0 9.84 9.84 9.7 9.75 11201 9.75 down down correct
LAZY.US Lazydays Holdings Inc 20200323 0 2 2.01 1.7415 1.82 28286 1.82 down up incorrect
LBAI.US Lakeland Bancorp Inc 20200323 0 9.45 10.19 8.47 9.9 805913 9.2615 up up correct
LBC.US Luther Burbank Corporation 20200323 0 7.39 7.99 6.76 7.85 541402 7.4942 up up correct
LBRDA.US Liberty Broadband Corporation 20200323 0 88.31 89.3 84.89 88.01 425997 88.01 down down correct
LBRDK.US Liberty Broadband Corporation 20200323 0 91.27 94.58 88.14 91.88 1421922 91.88 up up correct
LBTYA.US Liberty Global plc 20200323 0 17.9 18.24 15.565 15.76 3610626 15.76 down up incorrect
LBTYK.US Liberty Global plc 20200323 0 16.58 17 14.68 14.84 6396400 14.84 down up incorrect
LCA.US Landcadia Holdings IV Inc 20200323 0 9.69 9.69 9.69 9.69 100 9.69
LCNB.US LCNB Corp 20200323 0 12.31 13.83 10.03 13.43 31907 12.4086 up up correct
LCRDX.US LCRDX 20200323 0 7.82 7.82 7.82 7.82 0 6.9196
LCUT.US Lifetime Brands Inc 20200323 0 5.16 5.36 4.71 5.36 23477 5.2301 up up correct
LE.US Lands' End Inc 20200323 0 6.55 6.64 4.785 5.14 548506 5.14 down down correct
LECO.US Lincoln Electric Holdings Inc 20200323 0 64.66 65.83 59.295 59.99 796490 57.9368 down down correct
LEDS.US SemiLEDs Corporation 20200323 0 1.53 1.63 1.351 1.6 149584 1.6 up up correct
LEE.US Lee Enterprises Incorporated 20200323 0 1.01 1.01 0.8461 0.9129 440974 9.129 down up incorrect
LEGH.US Legacy Housing Corporation 20200323 0 10.08 10.55 9.92 10.36 29994 10.36 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20200323 0 10.1 10.1 10.1 10.1 0 35.3993
LEVL.US Level One Bancorp Inc 20200323 0 16.85 16.85 14.58 16.19 8389 15.9025 down up incorrect
LEXX.US Lexaria Bioscience Corp 20200323 0 0.328 0.3488 0.3079 0.3182 6200 9.5457 down down correct
LFMD.US LifeMD Inc 20200323 0 1.4 1.4 0.775 0.807 254708 0.807 down down correct
LFUS.US Littelfuse Inc 20200323 0 113.09 115.72 104.135 112.72 182030 111.0465 down down correct
LFVN.US LifeVantage Corporation 20200323 0 9.8 10.2 9.21 9.88 87969 9.88 up up correct
LGIH.US LGI Homes Inc 20200323 0 43.77 45.9591 41.0084 44.44 741941 44.44 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20200323 0 76.41 76.41 69.35 70.54 480063 70.54 down down correct
LGO.US Largo Resources Ltd 20200323 0 0.401 0.47 0.4 0.43 228428 4.3 up up correct
LHCG.US LHC Group Inc 20200323 0 120.3 126.58 110.1622 120.97 279647 120.97 up up correct
LIFE.US aTyr Pharma Inc 20200323 0 2.75 3.06 2.48 2.65 192354 2.65 down down correct
LILA.US Liberty Latin America Ltd 20200323 0 9.64 10.3 8.98 10.22 573090 9.6324 up down incorrect
LILAK.US Liberty Latin America Ltd 20200323 0 9.63 10.02 8.71 9.92 1064577 9.3409 up down incorrect
LINC.US Lincoln Educational Services Corporation 20200323 0 1.9 2 1.9 1.92 14169 1.92 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20200323 0 3.39 3.628 3.01 3.2 1032384 3.2 down down correct
LINK.US Interlink Electronics Inc 20200323 0 3.44 3.44 3.4 3.44 808 3.44
LIQT.US LiqTech International Inc 20200323 0 3.49 3.55 3.28 3.39 171963 3.39 down down correct
LITE.US Lumentum Holdings Inc 20200323 0 62.91 67.71 60.7501 66.76 1301280 66.76 up up correct
LIVE.US Live Ventures Incorporated 20200323 0 4.316 4.6 4.3 4.405 13752 4.405 up up correct
LIVN.US LivaNova PLC 20200323 0 37.31 37.31 33.4 34.22 813148 34.22 down up incorrect
LIVX.US LiveXLive Media Inc 20200323 0 1.36 1.45 1.2055 1.45 267005 1.45 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20200323 0 0.75 0.75 0.75 0.75 167 4.5
LIZI.US Lizhi Inc 20200323 0 6.9 6.9 6.68 6.9 11263 6.9
LJPC.US La Jolla Pharmaceutical Company 20200323 0 4.01 4.42 3.91 4.24 463311 4.24 up up correct
LKCO.US Luokung Technology Corp 20200323 0 0.4021 0.4029 0.3727 0.38 245082 0.38 down up incorrect
LKFN.US Lakeland Financial Corporation 20200323 0 33.53 33.63 30.49 32.64 263620 31.2416 down down correct
LKQ.US LKQ Corporation 20200323 0 16.17 16.17 13.31 13.9 3761842 13.8396 down up incorrect
LLL.US JX Luxventure Ltd 20200323 0 1.3 1.48 1.3 1.47 3011 1.47 up down incorrect
LLNW.US Limelight Networks Inc 20200323 0 4.49 4.87 4.49 4.81 1974002 4.81 up down incorrect
LMAT.US LeMaitre Vascular Inc 20200323 0 21.1 22.34 18.76 21.03 220632 20.6552 down down correct
LMB.US Limbach Holdings Inc 20200323 0 3.34 3.38 2.51 2.53 72825 2.53 down down correct
LMFA.US LM Funding America Inc 20200323 0 0.5 0.5902 0.45 0.47 96625 2.35 down down correct
LMNL.US Liminal BioSciences Inc 20200323 0 6.5 6.5 6.05 6.0802 745 6.0802 down down correct
LMNR.US Limoneira Company 20200323 0 14.23 14.23 13.34 13.87 92641 13.3399 down down correct
LMPX.US LMP Automotive Holdings Inc 20200323 0 3.44 5 3.28 4.73 147422 4.73 up up correct
LMRK.US Landmark Infrastructure Partners LP 20200323 0 8 8.19 7.05 7.96 297972 7.0755 down down correct
LMRKN.US Landmark Infrastructure Partners LP 20200323 0 16 16.5211 15.81 16.2 9506 14.3288 up down incorrect
LMRKO.US Landmark Infrastructure Partners LP 20200323 0 17.9 17.9 14.97 15 28872 13.0302 down down correct
LMRKP.US Landmark Infrastructure Partners LP 20200323 0 19.5 19.5 14.93 16.29 25927 14.0752 down down correct
LMST.US Limestone Bancorp Inc 20200323 0 7.58 7.584 6.83 7.12 7439 7.12 down down correct
LNDC.US Landec Corporation 20200323 0 8.47 8.82 7.8 8.12 196974 8.12 down up incorrect
LNT.US Alliant Energy Corporation 20200323 0 40.28 40.72 37.66 39.99 2854096 38.0045 down down correct
LNTH.US Lantheus Holdings Inc 20200323 0 10.75 11.42 10.1 11.06 367590 11.06 up up correct
LOAN.US Manhattan Bridge Capital Inc 20200323 0 2.91 3.12 2.81 2.86 73609 2.4751 down down correct
LOB.US Live Oak Bancshares Inc 20200323 0 9.33 9.41 8.51 8.94 290514 8.8879 down up incorrect
LOCO.US El Pollo Loco Holdings Inc 20200323 0 7.95 8.16 7.32 7.96 524199 7.96 up up correct
LOGC.US LogicBio Therapeutics Inc 20200323 0 5.46 5.83 4.84 4.84 45453 4.84 down down correct
LOGI.US Logitech International S.A 20200323 0 42.44 42.5 40.21 41.08 632995 40.1717 down down correct
LOOP.US Loop Industries Inc 20200323 0 6.75 6.7654 6.43 6.43 123841 6.43 down down correct
LOPE.US Grand Canyon Education Inc 20200323 0 60.86 64.85 59.05 61.67 1319570 61.67 up down incorrect
LORL.US Loral Space & Communications Inc 20200323 0 14.32 15.2 14.07 14.16 116402 10.2909 down up incorrect
LOTZ.US CarLotz Inc 20200323 0 9.5 9.59 9.5 9.59 11470 9.59 up up correct
LOTZW.US CarLotz Inc 20200323 0 0.5 0.5 0.5 0.5 4389 0.5
LOVE.US The Lovesac Company 20200323 0 6.27 6.63 5.86 6.13 316700 6.13 down down correct
LPCN.US Lipocine Inc 20200323 0 0.3892 0.4086 0.3668 0.3904 340261 0.3904 up down incorrect
LPLA.US LPL Financial Holdings Inc 20200323 0 43.94 45.35 40.36 41.52 1175704 40.8625 down down correct
LPRO.US Open Lending Corporation 20200323 0 10.07 10.07 10.07 10.07 908 10.07
LPSN.US LivePerson Inc 20200323 0 17.27 18.97 16.4 18.1 1332031 18.1 up up correct
LPTH.US LightPath Technologies Inc 20200323 0 0.9 0.9 0.7799 0.8547 146083 0.8547 down up incorrect
LPTX.US Leap Therapeutics Inc 20200323 0 1.25 1.3809 1.2 1.31 97924 1.31 up up correct
LQDA.US Liquidia Corporation 20200323 0 4.16 4.49 3.75 4.42 169107 4.42 up up correct
LQDT.US Liquidity Services Inc 20200323 0 4.13 4.13 3.36 3.8 150621 3.8 down down correct
LRCX.US Lam Research Corporation 20200323 0 190.68 199.95 185.84 192.85 3027167 188.0062 up up correct
LRFC.US Logan Ridge Finance Corp 20200323 0 18.24 18.6 15.6 15.84 52383 15.84 down down correct
LRMR.US Larimar Therapeutics Inc 20200323 0 0.748 0.765 0.72 0.765 6193 9.18 up up correct
LSBK.US Lake Shore Bancorp Inc 20200323 0 10.3456 10.3456 8.95 8.95 3654 8.3771 down down correct
LSCC.US Lattice Semiconductor Corporation 20200323 0 15.21 15.25 13.72 14.02 2727790 14.02 down down correct
LSEA.US Landsea Homes Corporation 20200323 0 10.25 10.25 10.18 10.19 190467 10.19 down up incorrect
LSTR.US Landstar System Inc 20200323 0 91.39 93.93 85.3 86.77 480197 84.6466 down down correct
LSXMA.US The Liberty SiriusXM Group 20200323 0 25.19 25.48 22.71 24.37 2962812 24.37 down down correct
LSXMK.US The Liberty SiriusXM Group 20200323 0 25.41 25.52 23.01 25.04 2027098 24.6319 down down correct
LTAFX.US Altst Strgs Fd A 20200323 0 4.12 4.12 4.12 4.12 0 3.8272
LTBR.US Lightbridge Corporation 20200323 0 2.12 2.28 2.099 2.16 9818 2.16 up up correct
LTCFX.US Alternative Strategies Fund Class C 20200323 0 3.97 3.97 3.97 3.97 0 3.6784
LTIFX.US LTIFX 20200323 0 4.34 4.34 4.34 4.34 0 4.34
LTRPA.US Liberty TripAdvisor Holdings Inc 20200323 0 1.45 1.67 1.3199 1.65 1419207 1.65 up up correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20200323 0 3.19 3.19 3.19 3.19 354 3.19
LTRX.US Lantronix Inc 20200323 0 1.61 1.75 1.59 1.63 68977 1.63 up up correct
LULU.US Lululemon Athletica Inc 20200323 0 165.55 180.3565 165.05 172.3 4267466 172.3 up up correct
LUMO.US Lumos Pharma Inc 20200323 0 6.86 7.77 6.7436 7.55 41388 7.55 up up correct
LUNA.US Luna Innovations Incorporated 20200323 0 4.71 5.11 4.53 5.09 295036 5.09 up up correct
LVO.US LiveOne Inc 20200323 0 1.36 1.45 1.206 1.45 267000 1.45 up up correct
LVOX.US LiveVox Holding Inc 20200323 0 9.6 9.6 9.6 9.6 0 9.6
LVOXU.US LiveVox Holdings Inc Unit 20200323 0 9.8 9.8 9.8 9.8 215 9.8
LWAY.US Lifeway Foods Inc 20200323 0 1.94 1.94 1.82 1.82 28292 1.82 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20200323 0 0.52 0.5275 0.475 0.5 110612 0.5 down down correct
LX.US LexinFintech Holdings Ltd 20200323 0 8.74 8.78 7.92 8.12 2075114 8.12 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20200323 0 1.99 2.09 1.89 2.04 599885 2.04 up up correct
LYFT.US Lyft Inc 20200323 0 20.7335 22.8 19.14 22.61 10885143 22.61 up down incorrect
LYL.US Dragon Victory International Limited 20200323 0 0.85 1 0.85 1 1361 1 up up correct
LYTS.US LSI Industries Inc 20200323 0 2.9 3.12 2.61 2.78 201685 2.6567 down down correct
MACK.US Merrimack Pharmaceuticals Inc 20200323 0 1.67 1.8058 1.67 1.735 28942 1.735 up up correct
MANH.US Manhattan Associates Inc 20200323 0 45.87 47.585 41.39 42.62 1095729 42.62 down down correct
MANT.US ManTech International Corporation 20200323 0 58.99 64.91 55.2475 64.63 269263 62.5785 up up correct
MAPS.US WM Technology Inc 20200323 0 9.6 9.6 9.6 9.6 215000 9.6
MAPSW.US WM Technology Inc 20200323 0 0.35 0.4 0.35 0.3999 46500 0.3999 up up correct
MAR.US Marriott International Inc 20200323 0 75.02 80.7 67.28 70.13 12931810 70.13 down down correct
MARA.US Marathon Digital Holdings Inc 20200323 0 0.5271 0.56 0.45 0.45 97331 0.45 down down correct
MARK.US Remark Holdings Inc 20200323 0 0.29 0.2949 0.25 0.2722 3307809 0.2722 down down correct
MARPS.US Marine Petroleum Trust 20200323 0 1.11 1.38 1.1 1.14 28122 1.0188 up up correct
MASI.US Masimo Corporation 20200323 0 154.3 154.3 144.07 148.38 573967 148.38 down down correct
MAT.US Mattel Inc 20200323 0 7.53 7.53 6.53 7.23 7052368 7.23 down down correct
MATW.US Matthews International Corporation 20200323 0 20.83 21.75 19.74 20.49 219801 19.6065 down down correct
MAYS.US J.W. Mays Inc 20200323 0 28 28 28 28 409 28
MBAY.US MediaBay Inc 20200323 0 0 0 0 0 0 0
MBCN.US Middlefield Banc Corp 20200323 0 12.02 13.22 12 13.06 25713 12.3945 up up correct
MBII.US Marrone Bio Innovations Inc 20200323 0 0.9727 1.08 0.6801 0.7858 250175 0.7858 down down correct
MBIN.US Merchants Bancorp 20200323 0 14.29 15.44 13.05 13.32 37355 13.0502 down down correct
MBINO.US Merchants Bancorp 20200323 0 16.5 16.5 10.95 14 92600 12.6378 down up incorrect
MBINP.US Merchants Bancorp 20200323 0 22 22 16.56 21.669 1700 19.3213 down down correct
MBIO.US Mustang Bio Inc 20200323 0 2.36 2.39 1.97 2.09 463700 2.09 down down correct
MBNKP.US Medallion Bank 20200323 0 12 12 8.16 8.5 13900 7.2818 down down correct
MBOT.US Microbot Medical Inc 20200323 0 5.7 5.73 5.21 5.5 136114 5.5 down down correct
MBRX.US Moleculin Biotech Inc 20200323 0 0.5708 0.5985 0.53 0.5475 289938 3.285 down down correct
MBUU.US Malibu Boats Inc 20200323 0 23.92 24.63 22.3 23.1 360143 23.1 down down correct
MBWM.US Mercantile Bank Corporation 20200323 0 21.65 21.65 18.895 19.56 77747 18.1855 down down correct
MCBC.US Macatawa Bank Corporation 20200323 0 7.13 7.19 6.01 6.37 175777 5.9443 down down correct
MCBS.US MetroCity Bankshares Inc 20200323 0 11.42 12.05 10.62 11.06 33500 10.5462 down down correct
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20200323 0 10.89 10.89 10.89 10.89 0 9.8015
MCFT.US MasterCraft Boat Holdings Inc 20200323 0 6.7 6.7 5.71 5.92 737864 5.92 down down correct
MCHP.US Microchip Technology Incorporated 20200323 0 64.26 68.64 62.36 65.51 19436050 32.0518 up up correct
MCHX.US Marchex Inc 20200323 0 1.45 1.49 1.34 1.44 106539 1.44 down up incorrect
MCMJ.US Merida Merger Corp. I 20200323 0 9.4 9.4 9.1718 9.325 360481 9.325 down down correct
MCRB.US Seres Therapeutics Inc 20200323 0 3.14 3.6 3.0354 3.4 530604 3.4 up up correct
MCRI.US Monarch Casino & Resort Inc 20200323 0 16.08 19.48 15.14 19.2 247838 19.2 up up correct
MDB.US MongoDB Inc 20200323 0 120.38 127.47 113.383 125.57 1387780 125.57 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20200323 0 69.18 73.025 66.21 69.45 122607 69.45 up up correct
MDGS.US Medigus Ltd 20200323 0 0.8805 1.06 0.8805 1.06 303 1.06 up up correct
MDIA.US MediaCo Holding Inc 20200323 0 3.19 3.68 3.15 3.15 6016 3.15 down down correct
MDLZ.US Mondelez International Inc 20200323 0 43.32 45.02 41.19 41.93 13466940 40.3324 down down correct
MDNA.US Medicenna Therapeutics Corp 20200323 0 1.7155 1.7155 1.5933 1.5933 38858 1.5933 down up incorrect
MDRR.US Medalist Diversified REIT Inc 20200323 0 1.62 1.7199 1.52 1.64 14166 1.5879 up down incorrect
MDRRP.US Medalist Diversified REIT Inc 20200323 0 12.5 12.5 12.5 12.5 900 10.4554
MDRX.US Allscripts Healthcare Solutions Inc 20200323 0 5.58 5.64 4.82 5.49 2957144 5.49 down up incorrect
MDVL.US Medavail Holdings Inc 20200323 0 0.88 0.93 0.88 0.88 5944 10.56
MDWD.US MediWound Ltd 20200323 0 1.7548 1.8899 1.59 1.59 91768 1.59 down down correct
MDXG.US MiMedx Group Inc 20200323 0 3.25 3.4 2.95 3.3 357852 3.3 up up correct
MEDP.US Medpace Holdings Inc 20200323 0 68.32 68.36 58.72 61.82 960754 61.82 down down correct
MEDS.US TRxADE HEALTH Inc 20200323 0 8.57 11.6 6.51 6.82 2215063 6.82 down up incorrect
MEIP.US MEI Pharma Inc 20200323 0 1.06 1.2 0.96 1.18 792670 1.18 up up correct
MELI.US MercadoLibre Inc 20200323 0 453.34 486.079 425.38 457.65 897678 457.65 up down incorrect
MEOH.US Methanex Corporation 20200323 0 10.44 10.44 9.11 9.57 1114558 9.4496 down down correct
MERC.US Mercer International Inc 20200323 0 7.55 7.9 6.75 6.83 352289 6.3921 down down correct
MESA.US Mesa Air Group Inc 20200323 0 3.19 3.355 2.71 3.02 846937 3.02 down down correct
MESO.US Mesoblast Limited 20200323 0 3.52 3.52 3.1201 3.38 255632 3.38 down down correct
METC.US Ramaco Resources Inc 20200323 0 2.52 2.52 2.3 2.44 62745 2.44 down up incorrect
METX.US Meten EdtechX Education Group Ltd 20200323 0 10 10.2661 10 10.2661 52550 10.2661 up up correct
MFH.US Mercurity Fintech Holding Inc 20200323 0 0.6793 0.6793 0.5325 0.66 24190 1.32 down up incorrect
MFIN.US Medallion Financial Corp 20200323 0 2.75 2.75 2.16 2.22 195499 2.22 down down correct
MGEE.US MGE Energy Inc 20200323 0 65.7 67.265 55.87 57.6 202223 55.5222 down down correct
MGI.US MoneyGram International Inc 20200323 0 1.46 1.56 1.32 1.41 837216 1.41 down up incorrect
MGIC.US Magic Software Enterprises Ltd 20200323 0 6.65 7.24 6.56 6.86 51341 6.5714 up up correct
MGLN.US Magellan Health Inc 20200323 0 38.29 38.69 33.37 35.74 225162 35.74 down down correct
MGNI.US Magnite Inc 20200323 0 5.01 5.31 4.55 4.99 1633447 4.99 down up incorrect
MGNX.US MacroGenics Inc 20200323 0 5 5.23 4.6743 4.86 599175 4.86 down down correct
MGPI.US MGP Ingredients Inc 20200323 0 24.44 26.18 23.72 25.57 229457 25.1514 up up correct
MGRC.US McGrath RentCorp 20200323 0 47.85 47.98 44.32 46.69 229453 44.6534 down down correct
MGTA.US Magenta Therapeutics Inc 20200323 0 6.18 6.29 5.76 6.18 164132 6.18
MGTX.US MeiraGTx Holdings plc 20200323 0 9.73 10.955 9.4644 9.92 142840 9.92 up up correct
MGYR.US Magyar Bancorp Inc 20200323 0 8.8 8.8 8.8 8.8 251 7.1316
MHLD.US Maiden Holdings Ltd 20200323 0 0.3929 0.64 0.3929 0.53 1150416 0.53 up up correct
MICT.US MICT Inc 20200323 0 0.7 0.84 0.7 0.704 4398 0.704 up down incorrect
MIDD.US The Middleby Corporation 20200323 0 45.75 46.57 41.73 43.86 2173921 43.86 down up incorrect
MIME.US Mimecast Limited 20200323 0 30.71 31.96 29.755 31.92 779915 31.92 up up correct
MIND.US MIND Technology Inc 20200323 0 1.2 1.26 0.72 0.9305 13674 0.9305 down up incorrect
MINDP.US MIND Technology Inc 20200323 0 12.25 12.25 8.4001 8.685 4266 7.248 down down correct
MINM.US Minim Inc. Common Stock 20200323 0 1 1.19 0.7 0.85 85470 0.85 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20200323 0 11.4 11.56 10.14 10.89 61342 10.89 down up incorrect
MIST.US Milestone Pharmaceuticals Inc 20200323 0 11.94 14.49 11.64 14 365938 14 up up correct
MITK.US Mitek Systems Inc 20200323 0 6.13 6.74 6.05 6.57 540219 6.57 up up correct
MITO.US Stealth BioTherapeutics Corp 20200323 0 1.14 1.21 1.04 1.1001 52121 1.1001 down down correct
MKD.US Molecular Data Inc 20200323 0 1.75 1.8 1.75 1.75 4290 1.75
MKSI.US MKS Instruments Inc 20200323 0 74.19 78.2612 71.17 73.41 580494 72.7473 down down correct
MKTX.US MarketAxess Holdings Inc 20200323 0 309.91 310 275.495 281.31 535178 278.7751 down down correct
MKTY.US Mechanical Technology Incorporated 20200323 0 0.56 0.56 0.56 0.56 200 0.56
MLAB.US Mesa Laboratories Inc 20200323 0 198.24 210 185.56 190.69 55210 189.8921 down down correct
MLCO.US Melco Resorts & Entertainment Limited 20200323 0 13.54 13.54 11.83 12.61 3692594 12.61 down down correct
MLHR.US Herman Miller Inc 20200323 0 19.66 20.16 17.78 19.42 1184731 19.0763 down down correct
MLKN.US MillerKnoll Inc 20200323 0 19.66 20.16 17.78 19.42 1184731 18.991 down down correct
MLVF.US Malvern Bancorp Inc 20200323 0 15.34 15.86 13.77 13.77 40841 13.77 down down correct
MMAT.US Meta Materials Inc 20200323 0 0.94 0.94 0.76 0.78 69750 0.78 down down correct
MMLP.US Martin Midstream Partners L.P 20200323 0 1.17 1.23 0.905 0.9401 454875 0.9022 down down correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20200323 0 1 1 0.85 0.85 83700 0.85 down down correct
MMSI.US Merit Medical Systems Inc 20200323 0 29.76 30 26.935 27.98 727903 27.98 down down correct
MMYT.US MakeMyTrip Limited 20200323 0 12.13 12.13 10.945 11.34 429842 11.34 down up incorrect
MNDO.US MIND C.T.I. Ltd 20200323 0 1.95 2.09 1.95 2.0441 114457 1.6557 up up correct
MNDT.US Mandiant Inc. 20200323 0 9.93 10.68 9.52 9.91 5216487 9.91 down down correct
MNKD.US MannKind Corporation 20200323 0 1 1.03 0.95 0.98 2140019 0.98 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20200323 0 0.22 0.2235 0.1947 0.2024 406467 0.2024 down down correct
MNOV.US MediciNova Inc 20200323 0 3.02 3.02 2.82 2.9 147800 2.9 down down correct
MNPR.US Monopar Therapeutics Inc 20200323 0 7 7.55 6.25 6.389 3266 6.389 down down correct
MNRO.US Monro Inc 20200323 0 42.34 43.1 37.225 40.65 418127 39.4771 down down correct
MNSB.US MainStreet Bancshares Inc 20200323 0 17.7 17.7 13.8 15.75 11538 15.75 down down correct
MNST.US Monster Beverage Corporation 20200323 0 52.11 53.34 50.75 50.97 5705959 50.97 down down correct
MNTS.US Momentus Inc 20200323 0 9.45 9.45 9.4 9.45 534400 9.45
MNTV.US Momentive Global Inc 20200323 0 11.06 11.8 10.41 11.11 1150165 11.11 up up correct
MNTX.US Manitex International Inc 20200323 0 3.12 3.85 2.83 3.08 37213 3.08 down down correct
MODV.US ModivCare Inc 20200323 0 53.45 58.57 53.45 58.48 84102 58.48 up down incorrect
MOFG.US MidWestOne Financial Group Inc 20200323 0 18.79 18.79 15.62 17.56 49261 16.5145 down up incorrect
MOGO.US Mogo Inc 20200323 0 0.8 0.87 0.5548 0.56 18809 0.56 down down correct
MOHO.US ECMOHO Limited 20200323 0 8.79 8.8437 7.8 8.3 13284 8.3 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20200323 0 14.32 14.72 14.08 14.7 21298 14.7 up up correct
MOMO.US Momo Inc 20200323 0 21.36 22.07 20.26 22 5650915 20.362 up up correct
MOR.US MorphoSys AG 20200323 0 21.07 21.55 20.57 20.81 172692 20.81 down down correct
MORF.US Morphic Holding Inc 20200323 0 13.78 14.49 11.09 12 109633 12 down down correct
MORN.US Morningstar Inc 20200323 0 106.5 110.925 102.59 108.06 188967 106.8276 up up correct
MOSY.US MoSys Inc 20200323 0 0.85 0.9758 0.83 0.84 20937 0.84 down down correct
MOTS.US Motus GI Holdings Inc 20200323 0 0.6103 0.66 0.48 0.522 318641 0.522 down down correct
MOXC.US Moxian Inc 20200323 0 0.8 1.03 0.8 0.87 2792 0.87 up up correct
MPAA.US Motorcar Parts of America Inc 20200323 0 13.29 13.34 11.95 12.79 217221 12.79 down down correct
MPB.US Mid Penn Bancorp Inc 20200323 0 20.51 20.54 18.1 18.41 12486 17.365 down down correct
MPWR.US Monolithic Power Systems Inc 20200323 0 138.4 142.41 130.12 139.85 480812 138.0241 up up correct
MRAM.US Everspin Technologies Inc 20200323 0 2.35 2.37 2.13 2.17 185224 2.17 down up incorrect
MRBK.US Meridian Corporation 20200323 0 12 12.84 11.75 12.84 2148 11.9134 up down incorrect
MRCC.US Monroe Capital Corporation 20200323 0 6.13 6.3363 4.38 4.9 497930 4.0647 down down correct
MRCY.US Mercury Systems Inc 20200323 0 60.2 60.2 52.24 57.1 494464 57.1 down down correct
MREO.US Mereo BioPharma Group plc 20200323 0 0.9405 0.9405 0.7601 0.9 23022 0.9 down up incorrect
MRIN.US Marin Software Incorporated 20200323 0 1 1.16 0.9975 1.1 13611 1.1 up up correct
MRKR.US Marker Therapeutics Inc 20200323 0 1.69 1.79 1.61 1.66 176111 1.66 down down correct
MRLN.US Marlin Business Services Corp 20200323 0 6.93 7.8 5.76 6.94 138052 6.4012 up up correct
MRNA.US Moderna Inc 20200323 0 28.71 29.81 26.25 26.57 11080845 26.57 down up incorrect
MRNS.US Marinus Pharmaceuticals Inc 20200323 0 2.11 2.25 1.73 1.81 378637 7.24 down up incorrect
MRSN.US Mersana Therapeutics Inc 20200323 0 4.37 5.41 4.17 5.2 431861 5.2 up down incorrect
MRTN.US Marten Transport Ltd 20200323 0 16.88 18.71 16.05 18.34 669970 11.3837 up up correct
MRTX.US Mirati Therapeutics Inc 20200323 0 72.93 76.55 70.42 73.14 443673 73.14 up down incorrect
MRUS.US Merus N.V 20200323 0 12.05 12.73 11.5 12.09 23062 12.09 up down incorrect
MRVL.US Marvell Technology Inc 20200323 0 18.7 19.11 17.82 18.96 9422025 18.7671 up up correct
MSBI.US Midland States Bancorp Inc 20200323 0 15.49 16.26 13.81 14.88 265343 13.499 down down correct
MSEX.US Middlesex Water Company 20200323 0 56.41 59 51.0126 54.88 114318 53.5839 down down correct
MSFDX.US Mlt Strgy Grwt A 20200323 0 11.33 11.33 11.33 11.33 0 10.1466
MSFIX.US The Multi 20200323 0 11.54 11.54 11.54 11.54 0 10.3343
MSFT.US Microsoft Corporation 20200323 0 137.01 140.57 132.52 135.98 78975188 133.8005 down down correct
MSFYX.US The Multi 20200323 0 11.04 11.04 11.04 11.04 0 9.8869
MSTR.US MicroStrategy Incorporated 20200323 0 102.31 104.31 96.53 102.47 62389 102.47 up down incorrect
MSVB.US Mid 20200323 0 9.9 9.9 9.75 9.86 3258 9.7297 down down correct
MTBC.US CareCloud Inc 20200323 0 4.75 5.18 4.45 5.18 170720 5.18 up down incorrect
MTBCP.US CareCloud Inc 20200323 0 19.3 22.41 18.1 22 31949 18.4134 up down incorrect
MTC.US Mmtec Inc 20200323 0 0.798 0.798 0.7 0.78 3361 0.78 down down correct
MTEM.US Molecular Templates Inc 20200323 0 13.4 13.46 11.52 12.33 225273 12.33 down up incorrect
MTEX.US Mannatech Incorporated 20200323 0 7.02 7.41 6.6 7.1825 2972 6.2205 up up correct
MTLS.US Materialise NV 20200323 0 14.51 15.2 14.17 14.43 65377 14.43 down down correct
MTP.US Midatech Pharma plc 20200323 0 1.5 1.5 1.303 1.39 7960 1.39 down down correct
MTRX.US Matrix Service Company 20200323 0 8.33 8.59 7.81 8.43 343441 8.43 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20200323 0 16.61 17.2804 15.03 16.43 703093 16.43 down down correct
MU.US Micron Technology Inc 20200323 0 36.99 39.47 35.69 38.25 45286038 38.1966 up up correct
MUDS.US Mudrick Capital Acquisition Corporation II 20200323 0 9.8 9.8 9.8 9.8 196 9.8
MUDSW.US Mudrick Capital Acquisition Corporation II 20200323 0 0.4243 0.4243 0.18 0.32 545775 0.32 down down correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20200323 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20200323 0 1.91 2.04 1.89 1.96 18600 1.96 up up correct
MVBF.US MVB Financial Corp 20200323 0 11.6 12.445 8.22 9 252762 8.7375 down down correct
MVIS.US MicroVision Inc 20200323 0 0.18 0.19 0.16 0.1696 886123 0.1696 down down correct
MVST.US Microvast Holdings Inc 20200323 0 9.7 9.7 9.665 9.675 497700 9.675 down down correct
MYFW.US First Western Financial Inc 20200323 0 12.3 12.8 10.75 11.81 11458 11.81 down down correct
MYGN.US Myriad Genetics Inc 20200323 0 12.75 13.94 12.09 12.38 997615 12.38 down down correct
MYMD.US MyMD Pharmaceuticals Inc 20200323 0 2.1 2.1073 1.9113 1.98 8742 3.96 down up incorrect
MYRG.US MYR Group Inc 20200323 0 19.74 20.64 19.34 20.51 105209 20.51 up up correct
MYSZ.US My Size Inc 20200323 0 1.18 1.18 1.05 1.13 17875 1.13 down up incorrect
NAII.US Natural Alternatives International Inc 20200323 0 5.2 5.2253 4.9 5.15 10805 5.15 down down correct
NAKD.US Naked Brand Group Limited 20200323 0 0.41 0.4411 0.38 0.4 3411 6 down down correct
NAOV.US NanoVibronix Inc 20200323 0 2.41 2.49 1.5 2.49 6258 2.49 up up correct
NATH.US Nathan's Famous Inc 20200323 0 45.67 48.92 43.26 48.2 24408 46.3259 up down incorrect
NATI.US National Instruments Corporation 20200323 0 27 27.17 25.09 26 713792 24.787 down down correct
NATR.US Nature's Sunshine Products Inc 20200323 0 7.43 7.68 6.4 6.56 19247 6.2127 down down correct
NAVI.US Navient Corporation 20200323 0 6 6.27 5.48 6.06 3237419 5.5362 up down incorrect
NBEV.US NewAge Inc 20200323 0 1.13 1.19 1.02 1.05 1630031 1.05 down down correct
NBIX.US Neurocrine Biosciences Inc 20200323 0 81.84 81.84 75.13 79.01 728237 79.01 down down correct
NBN.US Northeast Bank 20200323 0 11.04 11.04 8.22 10.56 174304 10.5287 down down correct
NBRV.US Nabriva Therapeutics plc 20200323 0 0.6 0.607 0.52 0.5467 77080 5.467 down down correct
NBSE.US NeuBase Therapeutics Inc 20200323 0 4.86 5.04 4.523 5.02 85973 5.02 up down incorrect
NBTB.US NBT Bancorp Inc 20200323 0 31.23 32.21 28.36 29.55 319170 27.9585 down down correct
NCBS.US Nicolet Bankshares Inc 20200323 0 56.32 56.32 47.34 51.85 60463 51.85 down down correct
NCMI.US National CineMedia Inc 20200323 0 2.69 2.94 2.42 2.85 731906 2.5145 up up correct
NCNA.US NuCana plc 20200323 0 5 5 4.25 4.89 52223 4.89 down down correct
NCSM.US NCS Multistage Holdings Inc 20200323 0 0.88 0.95 0.7296 0.75 18435 15 down up incorrect
NCTY.US The9 Limited 20200323 0 0.419 0.419 0.37 0.4095 22060 4.095 down down correct
NDAQ.US Nasdaq Inc 20200323 0 80.57 80.57 71.66 72.86 1794010 71.1519 down down correct
NDLS.US Noodles & Company 20200323 0 3.97 4.01 3.37 3.94 484339 3.94 down up incorrect
NDRA.US ENDRA Life Sciences Inc 20200323 0 0.85 0.92 0.7497 0.78 74582 0.78 down down correct
NDRAW.US ENDRA Life Sciences Inc. Warrants 20200323 0 0.24 0.24 0.2 0.2 7800 0.2 down down correct
NDSN.US Nordson Corporation 20200323 0 105.72 107.06 96.455 99.46 440227 98.0253 down up incorrect
NECB.US NorthEast Community Bancorp Inc. Common Stock 20200323 0 8 8 7.26 7.26 4065 5.2993 down down correct
NEGG.US Newegg Commerce Inc 20200323 0 3.12 3.6 3.12 3.28 141550 3.28 up up correct
NEO.US NeoGenomics Inc 20200323 0 25.62 25.99 23.03 24.19 887111 24.19 down down correct
NEOG.US Neogen Corporation 20200323 0 57.64 60.77 55.12 59.31 273008 29.655 up up correct
NEON.US Neonode Inc 20200323 0 1.48 1.48 1.25 1.29 37253 1.29 down up incorrect
NEPH.US Nephros Inc 20200323 0 6.7035 6.7035 5.28 6.25 15291 6.25 down down correct
NEPT.US Neptune Wellness Solutions Inc 20200323 0 1.19 1.2566 1.09 1.12 591265 1.12 down down correct
NERV.US Minerva Neurosciences Inc 20200323 0 4.81 5.26 4.66 5.21 240609 5.21 up up correct
NESR.US National Energy Services Reunited Corp 20200323 0 6.11 6.19 4.89 5.16 153223 5.16 down down correct
NESRW.US NESRW 20200323 0 0.22 0.3979 0.2116 0.3979 4451 0.3979 up down incorrect
NETE.US Net Element Inc 20200323 0 1.91 2.04 1.8906 1.9601 18623 1.9601 up up correct
NEWT.US Newtek Business Services Corp 20200323 0 10.36 10.72 9.27 9.75 544276 8.0599 down down correct
NEXT.US NextDecade Corporation 20200323 0 1.76 1.9235 1.6 1.76 36210 1.76
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20200323 0 10.36 10.755 9.58 10.43 241115 9.7865 up up correct
NFE.US New Fortress Energy Inc 20200323 0 8.75 8.75 7.01 8.02 102317 7.8806 down down correct
NFLX.US Netflix Inc 20200323 0 347.89 366.11 340.8838 360.27 13449380 360.27 up down incorrect
NGM.US NGM Biopharmaceuticals Inc 20200323 0 11.6 12.4 11.1 11.78 512274 11.78 up down incorrect
NH.US NantHealth Inc 20200323 0 1.22 1.37 1.2 1.28 70137 1.28 up up correct
NHTC.US Natural Health Trends Corp 20200323 0 2.83 3.06 2.6248 2.99 46161 2.442 up up correct
NICE.US NICE Ltd 20200323 0 130.13 137.275 129.17 135.6 395789 135.6 up up correct
NICHX.US NICHX 20200323 0 26.99 26.99 26.99 26.99 0 24.6526
NICK.US Nicholas Financial Inc 20200323 0 5.1379 5.76 5.1379 5.49 6294 5.49 up up correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20200323 0 5.96 6.42 5.96 6.4 14691 6.4 up up correct
NIU.US Niu Technologies 20200323 0 6.58 6.58 6.16 6.17 175544 6.17 down down correct
NK.US NantKwest Inc 20200323 0 2.92 2.93 2.66 2.82 377397 2.82 down down correct
NKLA.US Nikola Corporation 20200323 0 10.56 11.14 10.56 10.7 655569 10.7 up up correct
NKSH.US National Bankshares Inc 20200323 0 31.45 34.6 28 30.06 16525 27.6499 down down correct
NKTR.US Nektar Therapeutics 20200323 0 16.45 16.83 15.78 16.07 1948412 16.07 down up incorrect
NLOK.US NortonLifeLock Inc 20200323 0 16.75 16.9 16.06 16.58 12899130 15.9572 down down correct
NLTX.US Neoleukin Therapeutics Inc 20200323 0 8.1 9.1 7.806 9.09 349349 9.09 up up correct
NMFC.US New Mountain Finance Corporation 20200323 0 6 6.015 4.8201 5.15 2547542 4.3205 down up incorrect
NMIH.US NMI Holdings Inc 20200323 0 11.25 11.495 9.2 9.58 1687164 9.58 down down correct
NMRD.US Nemaura Medical Inc 20200323 0 6.418 6.663 5.851 5.89 18682 5.89 down down correct
NMRK.US Newmark Group Inc 20200323 0 4.1 4.138 3.35 3.84 2442920 3.8044 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20200323 0 2.09 2.09 1.65 1.8 3600 1.8 down down correct
NMTR.US 9 Meters Biopharma Inc 20200323 0 0.4725 0.4798 0.382 0.4151 179644 0.4151 down down correct
NNBR.US NN Inc 20200323 0 2.13 2.13 1.9201 2.01 344561 2.01 down down correct
NNDM.US Nano Dimension Ltd 20200323 0 0.7115 0.7115 0.6501 0.7065 29690 0.7065 down down correct
NODK.US NI Holdings Inc 20200323 0 10.41 11.53 10.25 10.84 87658 10.84 up up correct
NOTV.US Inotiv Inc 20200323 0 3.06 3.75 3.05 3.54 14019 3.54 up up correct
NOVN.US Novan Inc 20200323 0 0.5512 0.75 0.55 0.6215 3457983 6.215 up up correct
NOVT.US Novanta Inc 20200323 0 69.98 77.38 67.06 74.79 153914 74.79 up up correct
NRBO.US NeuroBo Pharmaceuticals Inc 20200323 0 8.91 9.74 8.76 8.97 8842 8.97 up up correct
NRC.US National Research Corporation 20200323 0 39.67 41.725 34.6425 40.62 37539 40.1013 up down incorrect
NRIM.US Northrim BanCorp Inc 20200323 0 21.27 22.59 19.43 22.04 44770 20.5729 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20200323 0 12.85 12.85 12.85 12.85 0 11.0402
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20200323 0 12.98 12.98 12.98 12.98 0 11.3169
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20200323 0 13 13 13 13 0 11.1395
NRXP.US NRx Pharmaceuticals Inc 20200323 0 9.8 10.72 9.8 10.72 500 10.72 up up correct
NRXPW.US NRx Pharmaceuticals Inc 20200323 0 0.0508 0.0508 0.0508 0.0508 10 0.0508
NSEC.US The National Security Group Inc 20200323 0 13.52 13.52 13.52 13.52 386 13.039
NSIT.US Insight Enterprises Inc 20200323 0 36.8 38.04 34.25 36.54 302063 36.54 down up incorrect
NSPR.US InspireMD Inc 20200323 0 8.55 9.15 7.65 8.25 3187 8.25 down down correct
NSSC.US Napco Security Technologies Inc 20200323 0 17.37 17.37 14.77 15.34 128126 15.34 down up incorrect
NSTG.US NanoString Technologies Inc 20200323 0 18.02 19.12 17.28 18.63 629024 18.63 up up correct
NSYS.US Nortech Systems Incorporated 20200323 0 2.65 2.91 2.65 2.8388 7032 2.8388 up up correct
NTAP.US NetApp Inc 20200323 0 36.93 37.55 34.66 35.35 3639825 33.3086 down down correct
NTCT.US NetScout Systems Inc 20200323 0 21.32 21.32 19.5 20.72 510590 20.72 down up incorrect
NTES.US NetEase Inc 20200323 0 291.72 306.84 285.24 298.8 5151520 58.8289 up up correct
NTGR.US NETGEAR Inc 20200323 0 18.49 18.85 17.73 18.71 353235 18.71 up up correct
NTIC.US Northern Technologies International Corporation 20200323 0 7 7 5.71 5.71 10950 5.6153 down down correct
NTLA.US Intellia Therapeutics Inc 20200323 0 11.85 12.7 11.5 11.99 592929 11.99 up up correct
NTNX.US Nutanix Inc 20200323 0 14.6 15.91 14.21 15.81 4921093 15.81 up down incorrect
NTRA.US Natera Inc 20200323 0 24.14 25 20.53 23.24 1055486 23.24 down down correct
NTRB.US Nutriband Inc. Common Stock 20200323 0 10 10 10 10 100 10
NTRS.US Northern Trust Corporation 20200323 0 65.17 65.29 60.67 63.11 2312236 60.0864 down up incorrect
NTRSO.US Northern Trust Corporation 20200323 0 20.64 20.64 17.37 18.21 348000 16.8668 down down correct
NTUS.US Natus Medical Incorporated 20200323 0 19.7 21.93 19.09 21.71 437181 21.71 up up correct
NTWK.US NetSol Technologies Inc 20200323 0 2.45 2.49 2.33 2.49 11604 2.49 up up correct
NUAN.US Nuance Communications Inc 20200323 0 14.81 15.38 14.17 14.79 3751849 14.79 down down correct
NURO.US NeuroMetrix Inc 20200323 0 1.1 1.1099 1.02 1.1099 34447 1.1099 up up correct
NUVA.US NuVasive Inc 20200323 0 39.46 41.31 38.7922 40.18 1201458 40.18 up up correct
NUWE.US Nuwellis Inc 20200323 0 10.2001 10.2751 9.4531 9.6961 36499 9.6961 down down correct
NVAX.US Novavax Inc 20200323 0 10.71 11.17 10.03 10.76 3064598 10.76 up up correct
NVCN.US Neovasc Inc 20200323 0 1.74 1.76 1.47 1.52 222586 1.52 down down correct
NVCR.US NovoCure Limited 20200323 0 59.55 60.5 53.4 57.05 1218744 57.05 down down correct
NVDA.US NVIDIA Corporation 20200323 0 205.71 216.48 198.52 212.69 16096866 53.0703 up up correct
NVEC.US NVE Corporation 20200323 0 45.51 49.81 42.85 43.25 16111 38.5686 down down correct
NVEE.US NV5 Global Inc 20200323 0 29.29 30.061 27 29.15 224631 29.15 down down correct
NVFY.US Nova LifeStyle Inc 20200323 0 0.969 0.969 0.8779 0.8779 5633 0.8779 down down correct
NVIV.US InVivo Therapeutics Holdings Corp 20200323 0 1.31 1.479 1.23 1.33 103004 1.33 up up correct
NVMI.US Nova Measuring Instruments Ltd 20200323 0 28.05 29.5 27.42 28.9 149019 28.9 up up correct
NVNO.US enVVeno Medical Corp 20200323 0 7.525 7.75 6.8 7.25 2432 7.25 down down correct
NVNOW.US enVVeno Medical Corporation 20200323 0 0.07 0.222 0.07 0.22 2500 0.22 up up correct
NWBI.US Northwest Bancshares Inc 20200323 0 10.75 10.9 9.92 10.16 1146021 9.0702 down down correct
NWE.US NorthWestern Corporation 20200323 0 47.95 50.62 45.06 48.93 674478 45.4322 up down incorrect
NWFL.US Norwood Financial Corp 20200323 0 27.35 29 27.25 28.31 6155 26.4244 up up correct
NWL.US Newell Brands Inc 20200323 0 11.43 11.72 10.44 10.55 5432447 9.7561 down down correct
NWLI.US National Western Life Group Inc 20200323 0 130.66 131.0001 120.55 123.01 15829 122.5665 down down correct
NWPX.US Northwest Pipe Company 20200323 0 22.28 22.28 18.52 21.12 73426 21.12 down down correct
NWS.US News Corporation 20200323 0 8.66 8.82 7.92 8.14 2210170 8.0162 down down correct
NWSA.US News Corporation 20200323 0 9.11 9.19 7.97 8.23 4201077 8.1077 down down correct
NXGN.US NextGen Healthcare Inc 20200323 0 7.22 8.6 6.65 8.31 469754 8.31 up up correct
NXPI.US NXP Semiconductors N.V 20200323 0 74.21 78.61 69.16 77.27 3664800 75.7386 up up correct
NXST.US Nexstar Media Group Inc 20200323 0 49.82 51.41 43.37 46.26 1944384 44.4138 down down correct
NXTC.US NextCure Inc 20200323 0 32.59 33.35 30.02 32.32 185730 32.32 down down correct
NXTD.US Nxt 20200323 0 0.3 0.34 0.29 0.3155 95691 3.155 up up correct
NXTP.US Nextplay Technologies Inc 20200323 0 0.88 1.09 0.88 0.995 3400 0.995 up down incorrect
NYMT.US New York Mortgage Trust Inc 20200323 0 2.16 2.21 1.835 1.89 12567906 1.5987 down up incorrect
NYMTM.US New York Mortgage Trust Inc 20200323 0 13.04 13.1 8.51 9.1 323623 7.7993 down down correct
NYMTN.US New York Mortgage Trust Inc 20200323 0 12.5 12.5 8 8.4 167204 7.1973 down down correct
NYMTP.US New York Mortgage Trust Inc 20200323 0 14 14 7.5 7.7546 89381 6.6726 down down correct
NYMX.US Nymox Pharmaceutical Corporation 20200323 0 1.81 1.81 1.67 1.69 101974 1.69 down down correct
OBAS.US Optibase Ltd 20200323 0 11.0002 11.1216 10.93 10.9822 11120 10.9822 down down correct
OBCI.US Ocean Bio 20200323 0 4.05 4.05 3.67 3.89 68286 3.8062 down down correct
OBLG.US Oblong Inc 20200323 0 1.27 1.71 1.27 1.58 192998 1.58 up up correct
OBNK.US Origin Bancorp Inc 20200323 0 19.25 20.37 17.85 19.17 64323 18.6957 down down correct
OBSV.US ObsEva SA 20200323 0 2.16 2.16 1.89 1.97 501687 1.97 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20200323 0 27.75 27.75 27.75 27.75 0 26.4334
OCC.US Optical Cable Corporation 20200323 0 2.27 2.33 2.135 2.15 46901 2.15 down down correct
OCCI.US OFS Credit Company Inc 20200323 0 7.17 7.17 6.2145 6.48 29196 4.772 down down correct
OCCIP.US OFS Credit Company Inc 20200323 0 16.4 16.4779 15.09 15.09 1800 13.4143 down up incorrect
OCFC.US OceanFirst Financial Corp 20200323 0 13.23 13.455 12.38 13.3 469266 12.4617 up up correct
OCGN.US Ocugen Inc 20200323 0 0.2647 0.335 0.2602 0.2878 1420710 0.2878 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20200323 0 2.52 2.714 2.33 2.36 1827927 2.0473 down down correct
OCUL.US Ocular Therapeutix Inc 20200323 0 4.25 4.94 4.09 4.82 1059655 4.82 up up correct
OCUP.US Ocuphire Pharma Inc 20200323 0 1.59 1.66 1.317 1.55 7452 6.2 down down correct
OCX.US OncoCyte Corporation 20200323 0 1.9 2.03 1.75 1.93 129011 1.93 up up correct
ODFL.US Old Dominion Freight Line Inc 20200323 0 172.55 177 165.04 171.86 998227 113.9714 down up incorrect
ODP.US The ODP Corporation 20200323 0 1.78 1.785 1.36 1.4 1072640 14 down down correct
ODT.US Odonate Therapeutics Inc 20200323 0 21.05 24.06 20.02 22.67 92887 22.67 up up correct
OEG.US Orbital Energy Group Inc 20200323 0 0.5732 0.66 0.522 0.5505 37686 0.5505 down down correct
OESX.US Orion Energy Systems Inc 20200323 0 3.2 3.33 2.9601 3.28 442085 3.28 up up correct
OFED.US Oconee Federal Financial Corp 20200323 0 16.5 16.5 15.25 15.5923 2894 15.1252 down down correct
OFIX.US Orthofix Medical Inc 20200323 0 23.8 24.81 22.98 24.5 143691 24.5 up up correct
OFLX.US Omega Flex Inc 20200323 0 58.96 63.84 55.215 61.52 14197 60.4213 up up correct
OFS.US OFS Capital Corporation 20200323 0 5.11 5.47 3.7 3.91 157669 3.2551 down down correct
OFSSI.US OFSSI 20200323 0 18.52 20 16.25 17.77 3200 15.8575 down down correct
OGI.US OrganiGram Holdings Inc 20200323 0 1.65 1.67 1.47 1.5 3728933 1.5 down down correct
OIIM.US O2Micro International Limited 20200323 0 1.07 1.09 1 1.09 17972 1.09 up up correct
OKTA.US Okta Inc 20200323 0 115.2 121.06 111.69 118.4 2738196 118.4 up up correct
OLED.US Universal Display Corporation 20200323 0 111.75 115.36 105.33 111.3 576840 110.5654 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20200323 0 38.13 42.24 34.63 40.09 1894961 40.09 up down incorrect
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20200323 0 24.37 24.57 20.55 20.83 139808 20.0408 down down correct
OMCL.US Omnicell Inc 20200323 0 55.77 59.37 54.32 58.42 329415 58.42 up up correct
OMER.US Omeros Corporation 20200323 0 11.58 11.585 10.34 10.96 2040527 10.96 down up incorrect
OMEX.US Odyssey Marine Exploration Inc 20200323 0 3 3.22 3 3.2 16945 3.2 up up correct
OMP.US Oasis Midstream Partners LP 20200323 0 4.5 4.5 3.763 3.8 401091 2.9683 down down correct
OMQS.US OMNIQ Corp. Common Stock 20200323 0 3.96 4.6 3.95 4.6 1100 4.6 up up correct
ON.US ON Semiconductor Corporation 20200323 0 11.06 11.67 10.27 11.49 8972288 11.49 up up correct
ONB.US Old National Bancorp 20200323 0 13.43 13.51 11.92 12.16 1192038 11.4572 down down correct
ONCS.US OncoSec Medical Incorporated 20200323 0 1.31 1.33 1.2001 1.25 23380 1.25 down down correct
ONCT.US Oncternal Therapeutics Inc 20200323 0 2.51 2.61 2.4774 2.49 5907 2.49 down down correct
ONCY.US Oncolytics Biotech Inc 20200323 0 1.21 1.2299 1.06 1.14 323337 1.14 down up incorrect
ONEM.US 1Life Healthcare Inc 20200323 0 19.95 20.45 18.6 20.12 1180144 20.12 up up correct
ONEW.US OneWater Marine Inc 20200323 0 5.5 5.95 4.51 5.02 100700 4.8086 down down correct
ONTX.US Onconova Therapeutics Inc 20200323 0 0.3065 0.32 0.2922 0.3178 278997 4.767 up up correct
ONVO.US Organovo Holdings Inc 20200323 0 0.26 0.26 0.215 0.223 19002 4.46 down down correct
OPBK.US OP Bancorp 20200323 0 6.8 7.17 6.6126 7.1 74233 6.6641 up down incorrect
OPCH.US Option Care Health Inc 20200323 0 7.51 8.18 7.25 8.14 321105 8.14 up up correct
OPGN.US OpGen Inc 20200323 0 2.97 3.2 2.9 3.13 1469089 3.13 up down incorrect
OPHC.US OptimumBank Holdings Inc 20200323 0 2.58 2.818 2.5 2.818 1119 2.818 up up correct
OPI.US Office Properties Income Trust 20200323 0 21.45 22.93 19.78 22.39 528847 19.6944 up up correct
OPK.US OPKO Health Inc 20200323 0 1.44 1.45 1.35 1.4 21104677 1.4 down down correct
OPNT.US Opiant Pharmaceuticals Inc 20200323 0 9.4 9.96 9.27 9.7 14321 9.7 up up correct
OPOF.US Old Point Financial Corporation 20200323 0 11.98 12.3556 11.5 11.78 3579 11.2617 down up incorrect
OPRA.US Opera Limited 20200323 0 5.16 5.38 4.81 4.95 193285 4.95 down down correct
OPRT.US Oportun Financial Corporation 20200323 0 10.86 10.86 9.85 10.11 70103 10.11 down down correct
OPRX.US OptimizeRx Corporation 20200323 0 7 7.47 6.77 7.1 147653 7.1 up up correct
OPTN.US OptiNose Inc 20200323 0 3.69 3.76 3.28 3.49 307840 3.49 down down correct
ORGO.US Organogenesis Holdings Inc 20200323 0 2.92 3.04 2.69 2.92 55494 2.92
ORGS.US Orgenesis Inc 20200323 0 2.97 2.97 2.76 2.76 13287 2.76 down up incorrect
ORLY.US O'Reilly Automotive Inc 20200323 0 255.85 270.8394 251.515 260.92 1900602 260.92 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20200323 0 3.03 3.06 2.849 2.91 61209 2.91 down down correct
ORRF.US Orrstown Financial Services Inc 20200323 0 13.23 13.81 12.25 12.25 28235 11.4296 down down correct
ORTX.US Orchard Therapeutics plc 20200323 0 6.26 7.13 6.26 6.49 376525 6.49 up up correct
OSBC.US Old Second Bancorp Inc 20200323 0 7.15 7.15 6.12 6.22 264939 6.12 down down correct
OSIS.US OSI Systems Inc 20200323 0 54.72 59.44 54.34 59.18 157942 59.18 up down incorrect
OSMT.US Osmotica Pharmaceuticals plc 20200323 0 3.84 4.07 3.7 3.9 138478 3.9 up down incorrect
OSPN.US OneSpan Inc 20200323 0 14.32 15.37 13.9863 15.15 333072 15.15 up down incorrect
OSS.US One Stop Systems Inc 20200323 0 0.99 1.04 0.9 1.0275 38121 1.0275 up up correct
OSTK.US Overstock.com Inc 20200323 0 3.8465 4.5397 3.7001 4.5006 1614693 4.5006 up down incorrect
OSUR.US OraSure Technologies Inc 20200323 0 7.15 7.42 6.495 6.72 895057 6.72 down down correct
OSW.US OneSpaWorld Holdings Limited 20200323 0 3.06 3.3399 2.77 3.1 1912659 3.0599 up up correct
OTEL.US Otelco Inc 20200323 0 3.74 3.74 3.02 3.035 21752 3.035 down down correct
OTEX.US Open Text Corporation 20200323 0 30.63 31.16 29.115 29.22 1151214 28.3577 down down correct
OTIC.US Otonomy Inc 20200323 0 1.76 1.79 1.64 1.73 102405 1.73 down up incorrect
OTLK.US Outlook Therapeutics Inc 20200323 0 0.567 0.5889 0.499 0.5447 508014 0.5447 down up incorrect
OTLKW.US Oncobiologics Inc. Series A Warrant 20200323 0 0.14 0.14 0.14 0.14 2 0.14
OTRK.US Ontrak Inc 20200323 0 9.99 10.0038 8.55 9.55 219707 9.55 down down correct
OTTR.US Otter Tail Corporation 20200323 0 35.98 37.74 31.53 36.98 187567 34.9103 up down incorrect
OVBC.US Ohio Valley Banc Corp 20200323 0 23.82 23.82 20.38 22.8 3327 21.3866 down down correct
OVID.US Ovid Therapeutics Inc 20200323 0 2.26 2.52 2.23 2.42 456738 2.42 up up correct
OVLY.US Oak Valley Bancorp 20200323 0 15.15 15.15 12.557 13.8 13818 13.4165 down down correct
OWSCX.US OWSCX 20200323 0 17.27 17.27 17.27 17.27 0 16.7854
OXBR.US Oxbridge Re Holdings Limited 20200323 0 0.7425 0.8101 0.74 0.74 19882 0.74 down down correct
OXLC.US Oxford Lane Capital Corp 20200323 0 3.36 3.46 2.96 3.12 1975024 2.3047 down down correct
OXLCM.US Oxford Lane Capital Corp 20200323 0 18.71 18.71 17.0501 17.5048 32219 15.4874 down down correct
OXLCP.US Oxford Lane Capital Corp 20200323 0 18.5 18.5 15 15.6 39300 13.677 down down correct
OXSQ.US Oxford Square Capital Corp 20200323 0 2.33 2.3509 2.05 2.06 597940 1.6223 down down correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20200323 0 16.26 17 15.1673 15.99 10962 14.2557 down down correct
OXSQZ.US Oxford Square Capital Corp. 20200323 0 14.75 16.5 14.75 16.5 2000 14.7199 up up correct
OYST.US Oyster Point Pharma Inc 20200323 0 35.25 36.5 33.56 34.51 48556 34.51 down down correct
OZK.US Bank OZK 20200323 0 18.28 18.28 15.21 16.39 1958032 15.3049 down down correct
PAA.US Plains All American Pipeline L.P 20200323 0 5.75 5.75 4.5 4.63 11592750 3.9909 down down correct
PAAS.US Pan American Silver Corp 20200323 0 13.3 14.64 12.12 13.68 5675340 13.4425 up up correct
PACB.US Pacific Biosciences of California Inc 20200323 0 2.65 2.99 2.65 2.82 1831965 2.82 up up correct
PACW.US PacWest Bancorp 20200323 0 16.39 16.41 13.84 14.14 2011987 13.3091 down down correct
PAE.US PAE Incorporated 20200323 0 6.14 6.5 5.59 6.42 1014520 6.42 up up correct
PAEWW.US PAE Incorporated 20200323 0 1.3647 1.45 1.25 1.45 1908 1.45 up up correct
PAGP.US Plains GP Holdings L.P 20200323 0 5.77 5.85 5.1 5.17 5561081 4.4837 down up incorrect
PAHC.US Phibro Animal Health Corporation 20200323 0 17.87 18.66 17.18 18.09 201224 17.4362 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20200323 0 1.65 1.6879 1.63 1.65 8978 1.5995
PANW.US Palo Alto Networks Inc. Common Stock 20200323 0 141.84 150.5741 141.22 146.16 1562221 146.16 up down incorrect
PASG.US Passage Bio Inc 20200323 0 9.81 12.5 9.81 12.06 78654 12.06 up up correct
PATI.US Patriot Transportation Holding Inc 20200323 0 8.41 10.081 8.31 10 15454 5.5836 up up correct
PATK.US Patrick Industries Inc 20200323 0 19.41 20.85 17.22 20.15 368709 19.6858 up up correct
PAVM.US PAVmed Inc 20200323 0 1.4 1.45 1.34 1.38 418645 1.38 down down correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20200323 0 0.64 0.69 0.505 0.65 113607 0.65 up up correct
PAYS.US PaySign Inc 20200323 0 4.18 4.18 3.63 3.87 832217 3.87 down down correct
PAYX.US Paychex Inc 20200323 0 51.69 52.5 48.5 50.39 5166845 47.8852 down down correct
PBCT.US People's United Financial Inc 20200323 0 11.66 12 10.59 10.7 5407652 9.7632 down down correct
PBCTP.US People's United Financial Inc 20200323 0 18.32 20.29 16 17.08 53258 15.6161 down down correct
PBFS.US Pioneer Bancorp Inc 20200323 0 10.5 10.53 9.8 9.81 96220 9.81 down down correct
PBHC.US Pathfinder Bancorp Inc 20200323 0 10.7011 10.7011 9.7554 9.7554 4593 9.4093 down down correct
PBIP.US Prudential Bancorp Inc 20200323 0 12.7 12.99 11.76 12.65 75230 12.1867 down up incorrect
PBPB.US Potbelly Corporation 20200323 0 2.07 2.19 2 2.01 237404 2.01 down down correct
PBTS.US Powerbridge Technologies Co. Ltd 20200323 0 1.83 2.14 1.83 2.07 31668 2.07 up up correct
PBYI.US Puma Biotechnology Inc 20200323 0 7.96 8.25 7.01 7.38 1010073 7.38 down down correct
PCAR.US PACCAR Inc 20200323 0 52.78 53.82 49.11 49.91 3334149 47.4111 down down correct
PCB.US PCB Bancorp 20200323 0 9.77 9.77 8.64 8.65 25497 8.1795 down down correct
PCH.US PotlatchDeltic Corporation 20200323 0 28.31 28.5 25.2 26.51 478439 23.2918 down down correct
PCOM.US Points International Ltd 20200323 0 7.5 8.63 7.42 8.2 124806 8.2 up down incorrect
PCRX.US Pacira BioSciences Inc 20200323 0 31.22 31.96 27.46 28.4 802386 28.4 down down correct
PCSA.US Processa Pharmaceuticals Inc 20200323 0 8.75 8.75 8.75 8.75 100 8.75
PCSB.US PCSB Financial Corporation 20200323 0 12 13 11.41 11.75 132510 11.5013 down down correct
PCTI.US PCTEL Inc 20200323 0 5.25 5.3 4.79 5.24 140703 4.9377 down down correct
PCTY.US Paylocity Holding Corporation 20200323 0 79.35 84.09 73.58 79.4 1030514 79.4 up up correct
PCYG.US Park City Group Inc 20200323 0 3.93 3.97 3.69 3.88 26968 3.88 down down correct
PCYO.US Pure Cycle Corporation 20200323 0 9.01 9.38 8.31 9.29 82702 9.29 up down incorrect
PDCE.US PDC Energy Inc 20200323 0 6.37 6.67 6.01 6.46 1952002 6.3421 up up correct
PDCO.US Patterson Companies Inc 20200323 0 16.41 16.98 15.17 16.19 1484393 15.071 down down correct
PDD.US Pinduoduo Inc 20200323 0 34.15 34.75 32.66 34.1 5547155 34.1 down down correct
PDEX.US Pro 20200323 0 13.5 15.5 13.5 14.09 41677 14.09 up up correct
PDFS.US PDF Solutions Inc 20200323 0 9.46 9.585 8.78 9.21 193812 9.21 down down correct
PDLB.US PDL Community Bancorp 20200323 0 10.32 10.73 9.61 9.61 30302 9.61 down down correct
PDSB.US PDS Biotechnology Corporation 20200323 0 0.69 0.778 0.62 0.7 82903 0.7 up up correct
PDSKX.US PDSKX 20200323 0 18.28 18.28 18.28 18.28 0 17.5532
PDSRX.US PDSRX 20200323 0 18.27 18.27 18.27 18.27 0 17.4707
PDSYX.US PDSYX 20200323 0 18.31 18.31 18.31 18.31 0 17.5834
PEBK.US Peoples Bancorp of North Carolina Inc 20200323 0 26.1 26.1 18.9 20.5 28938 19.5299 down down correct
PEBO.US Peoples Bancorp Inc 20200323 0 19.5 19.66 17.905 18.94 109949 17.2897 down down correct
PEGA.US Pegasystems Inc 20200323 0 65.35 67.03 61.69 63.05 356998 62.9301 down down correct
PENN.US Penn National Gaming Inc 20200323 0 9.1 10.08 7.47 9.8 22571100 9.8 up up correct
PEP.US PepsiCo Inc 20200323 0 106 112.87 102.87 105.18 13926832 99.9724 down down correct
PERI.US Perion Network Ltd 20200323 0 4.15 4.19 3.9 4.09 320706 4.09 down down correct
PESI.US Perma 20200323 0 4.2 4.35 3.98 4.32 40500 4.32 up up correct
PETQ.US PetIQ Inc 20200323 0 17.42 18.14 15.83 18 332261 18 up up correct
PETS.US PetMed Express Inc 20200323 0 26.08 27.28 25.34 26.48 637909 24.824 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20200323 0 0.37 0.37 0.37 0.37 2 1.48
PETZ.US TDH Holdings Inc 20200323 0 1.12 1.12 0.9706 0.9706 2364 0.9706 down down correct
PFALX.US PFALX 20200323 0 7.45 7.45 7.45 7.45 0 6.6152
PFBC.US Preferred Bank 20200323 0 32.1 32.45 29.92 30.68 115350 29.202 down down correct
PFC.US Premier Financial Corp 20200323 0 12.4 12.76 11.4275 12.41 232866 11.5571 up up correct
PFFLX.US PFFLX 20200323 0 7.45 7.45 7.45 7.45 0 6.6019
PFG.US Principal Financial Group Inc 20200323 0 25.31 25.84 23.31 24.16 2243117 22.4092 down down correct
PFHD.US Professional Holding Corp 20200323 0 15.39 15.39 13.01 15.12 148919 15.12 down down correct
PFIE.US Profire Energy Inc 20200323 0 0.8622 0.89 0.7187 0.75 37492 0.75 down down correct
PFIN.US P&F Industries Inc 20200323 0 5.15 6.5322 3.75 5.03 8767 5.03 down down correct
PFIS.US Peoples Financial Services Corp 20200323 0 39.36 39.36 35 35.6 11610 33.4615 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20200323 0 7.45 7.45 7.45 7.45 0 6.3883
PFLT.US PennantPark Floating Rate Capital Ltd 20200323 0 4.37 4.49 3.75 3.9 562041 3.2222 down up incorrect
PFMT.US Performant Financial Corporation 20200323 0 0.9 0.9 0.8812 0.9 1748 0.9
PFSW.US PFSweb Inc 20200323 0 2.07 2.07 1.61 1.92 18981 1.92 down down correct
PFX.US Phenixfin Corporation 20200323 0 0.495 0.5174 0.3608 0.3608 432674 7.216 down up incorrect
PFXNL.US PhenixFIN Corporation 20200323 0 13.64 13.64 12.36 12.49 8759 11.3501 down down correct
PGC.US Peapack 20200323 0 13.71 13.71 12.16 12.7 138225 12.5115 down down correct
PGEN.US Precigen Inc 20200323 0 3 3.0115 2.21 2.28 1247310 2.28 down down correct
PGNY.US Progyny Inc 20200323 0 19.58 19.58 16.01 16.47 750511 16.47 down down correct
PHAS.US PhaseBio Pharmaceuticals Inc 20200323 0 2.92 2.92 2.75 2.845 148809 2.845 down up incorrect
PHAT.US Phathom Pharmaceuticals Inc 20200323 0 26 26 23.17 25 46897 25 down down correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20200323 0 2.1 2.1 2.1 2.1 470 2.1
PHIO.US Phio Pharmaceuticals Corp 20200323 0 2.24 2.28 2.045 2.18 62629 2.18 down down correct
PHIOW.US Phio Pharmaceuticals Corp 20200323 0 0.015 0.0151 0.015 0.0151 3257 0.0151 up up correct
PHUN.US Phunware Inc 20200323 0 0.7 0.7099 0.592 0.6281 525704 0.6281 down down correct
PI.US Impinj Inc 20200323 0 14.46 15.1 13.41 14.84 304326 14.84 up up correct
PIIVX.US PIIVX 20200323 0 30.58 30.58 30.58 30.58 0 29.9843
PINC.US Premier Inc 20200323 0 28.88 29.54 27.11 27.4 941228 26.5057 down down correct
PIRS.US Pieris Pharmaceuticals Inc 20200323 0 2.04 2.14 1.93 2.09 1046698 2.09 up up correct
PIXY.US ShiftPixy Inc 20200323 0 6.63 7.02 6.11 6.63 88614 6.63
PKBK.US Parke Bancorp Inc 20200323 0 10.71 11.3 10.08 10.81 33522 10.0714 up down incorrect
PKOH.US Park 20200323 0 13.22 13.42 12.38 13.03 77901 12.7384 down down correct
PLAB.US Photronics Inc 20200323 0 9.68 10.1 9.34 9.74 574333 9.74 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20200323 0 8.21 10 7 9.96 5150348 9.96 up up correct
PLBC.US Plumas Bancorp 20200323 0 15.75 15.75 15 15 8369 14.4534 down down correct
PLCE.US The Children's Place Inc 20200323 0 17.77 18.195 16.195 17.2 1282461 17.2 down down correct
PLIN.US China Xiangtai Food Co. Ltd 20200323 0 1.11 1.38 1.11 1.38 36054 1.38 up down incorrect
PLL.US Piedmont Lithium Inc 20200323 0 4.67 4.67 4.07 4.1164 15486 4.1164 down down correct
PLMR.US Palomar Holdings Inc 20200323 0 48 48.64 43.01 46.15 305531 46.15 down down correct
PLPC.US Preformed Line Products Company 20200323 0 42.59 44.84 40.75 41.2 9310 40.2308 down down correct
PLSE.US Pulse Biosciences Inc 20200323 0 6.01 6.34 5.59 5.77 64986 5.77 down down correct
PLUG.US Plug Power Inc 20200323 0 3.3 3.5 3.2 3.42 15821786 3.42 up up correct
PLUS.US ePlus inc 20200323 0 47.43 51.23 43.43 46 71193 23 down up incorrect
PLXP.US PLx Pharma Inc 20200323 0 2.5 2.5 1.9824 2 10860 2 down down correct
PLXS.US Plexus Corp 20200323 0 43.8 46.7 42.57 45.78 267350 45.78 up up correct
PLYA.US Playa Hotels & Resorts N.V 20200323 0 2.5 2.65 2.22 2.24 673373 2.24 down down correct
PMCB.US PharmaCyte Biotech Inc. Common Stock 20200323 0 0.033 0.033 0.03 0.0304 2196 45.6023 down down correct
PMD.US Psychemedics Corporation 20200323 0 5.6 5.6 4.54 4.63 46022 4.5974 down up incorrect
PME.US Pingtan Marine Enterprise Ltd 20200323 0 0.9265 0.97 0.9265 0.97 1557 0.97 up down incorrect
PMFLX.US PMFLX 20200323 0 9.35 9.35 9.35 9.35 0 8.8835
PMIFX.US PMIFX 20200323 0 10.23 10.23 10.23 10.23 0 8.6172
PMTS.US CPI Card Group Inc. Common Stock 20200323 0 0.725 1 0.5 0.6 66094 0.6 down down correct
PNFP.US Pinnacle Financial Partners Inc 20200323 0 33.21 34.8 29.13 31.98 935813 31.3501 down down correct
PNNT.US PennantPark Investment Corporation 20200323 0 2.3 2.365 1.95 1.95 1109291 1.6586 down down correct
PNNTG.US PNNTG 20200323 0 13.5 14.45 13.5 14.25 7400 12.8388 up down incorrect
PNRG.US PrimeEnergy Resources Corporation 20200323 0 47.68 47.68 47.68 47.68 185 47.68
PNTG.US The Pennant Group Inc 20200323 0 15.01 15.45 13.48 14.32 121095 14.32 down down correct
POAI.US Predictive Oncology Inc 20200323 0 1.41 1.44 1.25 1.37 104238 1.37 down down correct
PODD.US Insulet Corporation 20200323 0 143.28 149.96 129.09 143.8 1849597 143.8 up up correct
POLA.US Polar Power Inc 20200323 0 1.09 1.18 1.0501 1.12 57716 1.12 up up correct
POOL.US Pool Corporation 20200323 0 168.41 178.2 160.3497 169.31 546729 167.11 up up correct
POPM.US PopMail.com Inc 20200323 0 0 0 0 0 0 0
POWI.US Power Integrations Inc 20200323 0 85.63 88.94 77.135 81.95 759560 40.5237 down down correct
POWL.US Powell Industries Inc 20200323 0 20.64 21.93 19.085 19.66 78894 18.4392 down down correct
POWW.US AMMO Inc 20200323 0 1.32 1.69 1.32 1.6 87887 1.6 up up correct
PPBI.US Pacific Premier Bancorp Inc 20200323 0 16.24 16.24 13.93 14.93 685154 13.9477 down down correct
PPBT.US Purple Biotech Ltd 20200323 0 0.027 0.0285 0.0225 0.023 4447514 0.23 down up incorrect
PPC.US Pilgrim's Pride Corporation 20200323 0 17.55 17.99 17.13 17.49 1088001 17.49 down up incorrect
PPD.US PPD Inc 20200323 0 14.51 15.46 13.08 14.02 2814953 14.02 down up incorrect
PPIH.US Perma 20200323 0 7.3256 7.3256 6.53 6.68 4369 6.68 down up incorrect
PPSI.US Pioneer Power Solutions Inc 20200323 0 1.55 1.55 1.55 1.55 111 1.5115
PPTA.US Midas Gold Corp. 20200323 0 2.55 3.185 2.483 3.1425 49903 3.1425 up up correct
PRAA.US PRA Group Inc 20200323 0 25.9 26.25 23.34 23.57 468723 23.57 down down correct
PRCH.US Porch Group Inc 20200323 0 9.35 9.45 9.35 9.4 268290 9.4 up up correct
PRDEX.US PREDEX Funds 20200323 0 26.07 26.07 26.07 26.07 0 24.4513
PRDO.US Perdoceo Education Corporation 20200323 0 8.86 9.1 8.42 8.87 785315 8.87 up up correct
PRFT.US Perficient Inc 20200323 0 28.29 28.69 24.71 25.39 554488 25.39 down down correct
PRGS.US Progress Software Corporation 20200323 0 30.42 31.58 29.37 30.2 899260 29.3705 down down correct
PRIM.US Primoris Services Corporation 20200323 0 12.52 14.04 12.28 12.53 315230 12.2862 up down incorrect
PRIVX.US Sharespost 100 Fund 20200323 0 30.41 30.41 30.41 30.41 0 29.8131
PRLVX.US PRLVX 20200323 0 30.25 30.25 30.25 30.25 0 29.6521
PROC.US Procaps Group S.A. Ordinary Shares 20200323 0 9.6 9.6 9.6 9.6 0 9.6
PROF.US Profound Medical Corp 20200323 0 7.77 8 6.53 6.875 96548 6.875 down down correct
PROV.US Provident Financial Holdings Inc 20200323 0 13.22 15.8 12.67 15.8 10386 14.7925 up up correct
PRPH.US ProPhase Labs Inc 20200323 0 1.917 1.917 1.75 1.75 4382 1.6676 down down correct
PRPL.US Purple Innovation Inc 20200323 0 6.28 6.58 5.76 6.3 229635 6.3 up up correct
PRPO.US Precipio Inc 20200323 0 0.6998 0.7 0.65 0.6751 98394 0.6751 down down correct
PRQR.US ProQR Therapeutics N.V 20200323 0 5.43 5.82 5.4 5.61 130317 5.61 up down incorrect
PRTA.US Prothena Corporation plc 20200323 0 9.01 9.4 8.5452 9.14 231021 9.14 up up correct
PRTH.US Priority Technology Holdings Inc 20200323 0 1.7 1.82 1.7 1.75 17819 1.75 up up correct
PRTK.US Paratek Pharmaceuticals Inc 20200323 0 2.96 3.16 2.65 2.85 1164698 2.85 down down correct
PRTS.US CarParts.com Inc 20200323 0 1.54 1.69 1.5 1.61 76658 1.61 up down incorrect
PRVB.US Provention Bio Inc 20200323 0 6.75 7.57 6.31 6.88 695135 6.88 up up correct
PSEC.US Prospect Capital Corporation 20200323 0 4.76 4.8 4.02 4.04 7455167 3.3021 down up incorrect
PSHG.US Performance Shipping Inc 20200323 0 0.375 0.43 0.3721 0.3788 13039 3.7156 up up correct
PSMT.US PriceSmart Inc 20200323 0 47.28 51.53 46.31 51.17 223860 50.5208 up up correct
PSNL.US Personalis Inc 20200323 0 6.99 7.065 5.91 6.52 692365 6.52 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20200323 0 13.71 13.71 13.71 13.71 0 12.4238
PSTI.US Pluristem Therapeutics Inc 20200323 0 3.39 3.39 3.17 3.39 161326 3.39
PSTV.US Plus Therapeutics Inc 20200323 0 1.15 1.1695 1.01 1.05 33672 1.05 down down correct
PT.US Pintec Technology Holdings Limited 20200323 0 2.06 2.14 1.65 1.84 277344 1.84 down down correct
PTC.US PTC Inc 20200323 0 47.9 49.355 45.36 48.74 1408732 48.74 up up correct
PTCT.US PTC Therapeutics Inc 20200323 0 40.33 41.48 37.21 40.79 1067857 40.79 up up correct
PTDEX.US PREDEX 20200323 0 26.13 26.13 26.13 26.13 0 24.6009
PTE.US PolarityTE Inc 20200323 0 1.05 1.0916 0.95 1.06 347665 1.06 up up correct
PTEN.US Patterson 20200323 0 2.25 2.35 2.115 2.2 5461981 2.1463 down down correct
PTGX.US Protagonist Therapeutics Inc 20200323 0 5.89 6.12 5.44 6 130863 6 up up correct
PTMN.US Portman Ridge Finance Corporation 20200323 0 9 10 7.5 7.5 42980 5.8419 down down correct
PTNR.US Partner Communications Company Ltd 20200323 0 3.31 3.47 2.9 3.4 3128 3.4 up up correct
PTON.US Peloton Interactive Inc 20200323 0 23.41 24.76 23.07 23.34 5643565 23.34 down down correct
PTRS.US Partners Bancorp 20200323 0 5.45 5.535 5.26 5.45 1225 5.2976
PTSI.US P.A.M. Transportation Services Inc 20200323 0 24.32 24.32 22 22.01 4409 11.005 down down correct
PULM.US Pulmatrix Inc 20200323 0 1.21 1.5 1.16 1.3 1910798 1.3 up up correct
PUYI.US Puyi Inc 20200323 0 5.25 5.31 5.06 5.11 18108 5.11 down down correct
PVAC.US Penn Virginia Corporation 20200323 0 2.5 2.5 1.745 2.03 917480 2.03 down down correct
PVBC.US Provident Bancorp Inc 20200323 0 8.18 8.28 7.87 7.96 86222 7.8048 down down correct
PWDEX.US PREDEX 20200323 0 26.13 26.13 26.13 26.13 0 24.6008
PWFL.US PowerFleet Inc 20200323 0 3.03 3.03 2.57 2.73 337243 2.73 down down correct
PWOD.US Penns Woods Bancorp Inc 20200323 0 21.1 21.46 18.72 20.75 12213 18.9851 down down correct
PXLW.US Pixelworks Inc 20200323 0 2.55 2.65 2.37 2.64 272042 2.64 up up correct
PXS.US Pyxis Tankers Inc 20200323 0 0.777 0.777 0.6511 0.689 35002 0.689 down down correct
PYPL.US PayPal Holdings Inc 20200323 0 86.29 88.15 82.07 85.26 12969720 85.26 down down correct
PZZA.US Papa John's International Inc 20200323 0 51.72 56.389 50.23 54 1732189 53.0511 up up correct
QADA.US QAD Inc 20200323 0 32.48 33.53 31.395 33.41 161662 33.1377 up up correct
QADB.US QAD Inc 20200323 0 21 21.12 21 21.12 1415 20.932 up up correct
QCOM.US QUALCOMM Incorporated 20200323 0 61.55 64.86 59.11 62.53 14920270 60.3418 up up correct
QCRH.US QCR Holdings Inc 20200323 0 26.45 27.37 23.72 25.05 80478 24.7946 down down correct
QDEL.US Quidel Corporation 20200323 0 90.05 93 85.1259 88.3 782173 88.3 down down correct
QFIN.US 360 DigiTech Inc 20200323 0 6.85 7.03 6.4 6.51 382057 6.4221 down down correct
QIWI.US QIWI plc 20200323 0 10.2 10.22 9 10.22 453011 8.4284 up up correct
QK.US Q&K International Group Limited 20200323 0 11.7 11.95 11 11.48 1099 11.48 down up incorrect
QLGN.US Qualigen Therapeutics Inc 20200323 0 0.28 0.499 0.2256 0.449 2353582 11.225 up up correct
QLYS.US Qualys Inc 20200323 0 81.8 83.31 77.3 78.06 693398 78.06 down down correct
QMCO.US Quantum Corporation 20200323 0 2.03 2.2999 1.888 2.25 278944 2.25 up up correct
QNST.US QuinStreet Inc 20200323 0 6.64 6.82 6.09 6.32 834808 6.32 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20200323 0 16.7 16.705 15.25 15.92 584365 14.2639 down down correct
QRHC.US Quest Resource Holding Corporation 20200323 0 1.35 1.35 1.25 1.25 1877 1.25 down down correct
QRTEA.US Qurate Retail Inc 20200323 0 4.2 4.78 3.93 4.39 8311932 2.5042 up up correct
QRTEB.US Qurate Retail Inc 20200323 0 2.4525 2.4525 2.4525 2.4525 112 1.1073
QRVO.US Qorvo Inc 20200323 0 71.24 72.93 67.54 69.36 1657977 69.36 down down correct
QTNT.US Quotient Limited 20200323 0 3.05 3.19 2.98 3 1013700 3 down down correct
QTRX.US Quanterix Corporation 20200323 0 14.49 15.55 13.36 13.5 149398 13.5 down down correct
QTT.US Qutoutiao Inc 20200323 0 3.24 3.29 2.27 2.36 5354265 23.6 down up incorrect
QUBT.US Quantum Computing Inc. Common Stock 20200323 0 1.73 1.875 1.65 1.65 6706 1.65 down down correct
QUIK.US QuickLogic Corporation 20200323 0 2.4 2.4303 2.17 2.2 40808 2.2 down down correct
QUMU.US Qumu Corporation 20200323 0 1.505 1.505 1.28 1.35 29655 1.35 down down correct
QURE.US uniQure N.V 20200323 0 41.89 44.47 39.43 41.02 341866 41.02 down down correct
RADA.US RADA Electronic Industries Ltd 20200323 0 3.04 3.2 2.89 3.09 1127586 3.09 up up correct
RAIL.US FreightCar America Inc 20200323 0 0.7995 0.84 0.7616 0.7837 59169 0.7837 down down correct
RAND.US Rand Capital Corporation 20200323 0 2.77 2.77 2.0899 2.1302 110797 15.7428 down down correct
RAPT.US RAPT Therapeutics Inc 20200323 0 14.7 15.76 13.47 15.76 29999 15.76 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20200323 0 38.03 41.74 36.235 38.13 591594 38.13 up down incorrect
RAVE.US RAVE Restaurant Group Inc 20200323 0 0.91 1.05 0.78 0.81 604353 0.81 down down correct
RAVN.US Raven Industries Inc 20200323 0 20.63 21.745 19.75 21.29 296789 21.0413 up up correct
RBB.US RBB Bancorp 20200323 0 12.53 12.85 11.85 12.18 114182 11.7034 down down correct
RBBN.US Ribbon Communications Inc 20200323 0 2.23 2.49 2.17 2.47 728943 2.47 up up correct
RBCAA.US Republic Bancorp Inc 20200323 0 28.37 30 27.47 29.73 62861 28.2582 up up correct
RBCN.US Rubicon Technology Inc 20200323 0 8 8.31 7.1486 8.31 46737 8.31 up up correct
RBKB.US Rhinebeck Bancorp Inc 20200323 0 6.63 6.63 6.26 6.46 4091 6.46 down down correct
RBNC.US Reliant Bancorp Inc 20200323 0 14.32 14.32 10.64 12 82563 11.551 down down correct
RCAT.US Red Cat Holdings Inc 20200323 0 0.69 0.7 0.69 0.7 4033 0.7 up up correct
RCEL.US AVITA Medical Inc 20200323 0 4.44 4.49 4.2 4.3 105336 21.5 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20200323 0 8.61 8.61 8.61 8.61 0 7.6468
RCICX.US Resource Credit Income Fund Class C 20200323 0 8.71 8.71 8.71 8.71 0 7.8415
RCII.US Rent 20200323 0 13.84 14.0819 11.69 12.07 989636 11.3198 down down correct
RCIIX.US Resource Credit Income Fund Class I Shar 20200323 0 8.63 8.63 8.63 8.63 0 7.6512
RCILX.US RCILX 20200323 0 8.61 8.61 8.61 8.61 0 7.6891
RCIWX.US Resource Credit Income Fund Class W Shar 20200323 0 8.61 8.61 8.61 8.61 0 7.6747
RCKT.US Rocket Pharmaceuticals Inc 20200323 0 13.14 13.79 12.73 13.54 333631 13.54 up up correct
RCKY.US Rocky Brands Inc 20200323 0 16.5 16.9 15.61 15.77 63785 15.2955 down down correct
RCM.US R1 RCM Inc 20200323 0 8.78 9.16 8.17 8.74 1750315 8.74 down down correct
RCMT.US RCM Technologies Inc 20200323 0 1.18 1.2704 1.02 1.12 24245 1.12 down down correct
RCON.US Recon Technology Ltd 20200323 0 1.51 1.51 1.51 1.51 211 1.51
RCRT.US Recruiter.com Group Inc. Common Stock 20200323 0 1.3 1.45 1.3 1.45 452 3.625 up down incorrect
RDCM.US RADCOM Ltd 20200323 0 5.8 6.1427 5.8 5.8 11905 5.8
RDFN.US Redfin Corporation 20200323 0 11.5 12.34 11.06 11.96 2554038 11.96 up up correct
RDHL.US RedHill Biopharma Ltd 20200323 0 4.04 4.29 3.85 4.22 85177 4.22 up up correct
RDI.US Reading International Inc 20200323 0 3.36 3.53 3.12 3.2 218361 3.2 down up incorrect
RDNT.US RadNet Inc 20200323 0 8.16 8.82 7.55 8.77 849030 8.77 up up correct
RDUS.US Radius Health Inc 20200323 0 12.6 12.74 11.27 11.68 533716 11.68 down down correct
RDVT.US Red Violet Inc 20200323 0 15.52 15.71 14 15.27 85175 15.27 down down correct
RDWR.US Radware Ltd 20200323 0 18.98 19.85 18.19 19.05 459362 19.05 up up correct
REAL.US The RealReal Inc 20200323 0 7.5 7.5 5.21 5.46 4804077 5.46 down down correct
REDU.US RISE Education Cayman Ltd 20200323 0 3.79 3.91 3.5 3.73 29503 3.73 down up incorrect
REED.US Reed's Inc 20200323 0 0.45 0.48 0.4 0.42 181400 0.42 down up incorrect
REFR.US Research Frontiers Incorporated 20200323 0 2.5 2.75 2.34 2.7 240430 2.7 up up correct
REG.US Regency Centers Corporation 20200323 0 35.32 35.78 32.84 34.88 2953880 32.2195 down down correct
REGI.US Renewable Energy Group Inc 20200323 0 19.56 20.21 18.19 18.83 730919 18.83 down up incorrect
REGN.US Regeneron Pharmaceuticals Inc 20200323 0 449.84 477 433.2757 455.63 1829262 455.63 up up correct
REKR.US Rekor Systems Inc 20200323 0 2.5 2.678 2.3502 2.53 101056 2.53 up down incorrect
RELI.US Reliance Global Group Inc 20200323 0 0.3201 0.3475 0.2701 0.3125 2661 26.7865 down down correct
RELL.US Richardson Electronics Ltd 20200323 0 3.46 3.6 3.3 3.31 16180 3.0763 down down correct
REPH.US Recro Pharma Inc 20200323 0 7.01 7.24 6.54 7.11 249423 7.11 up up correct
REPL.US Replimune Group Inc 20200323 0 8.88 9.47 8.58 8.9 73837 8.9 up up correct
RESN.US Resonant Inc 20200323 0 1.11 1.16 1.05 1.08 525010 1.08 down down correct
RETA.US Reata Pharmaceuticals Inc 20200323 0 119.96 132.81 113.01 129.25 410609 129.25 up up correct
RETO.US ReTo Eco 20200323 0 0.5512 0.5528 0.55 0.5528 2144 0.5528 up up correct
REYN.US Reynolds Consumer Products Inc 20200323 0 28.11 28.145 25.38 26.85 828100 25.6659 down down correct
RFIL.US RF Industries Ltd 20200323 0 3.94 4.13 3.8399 3.92 36591 3.9003 down up incorrect
RGCO.US RGC Resources Inc 20200323 0 25.3 27.8 25.3 27.59 16500 26.1683 up up correct
RGEN.US Repligen Corporation 20200323 0 88.5 89.5 78.41 88.9 870395 88.9 up up correct
RGLD.US Royal Gold Inc 20200323 0 74.94 81.45 72.5 76.97 748715 75.5257 up up correct
RGLS.US Regulus Therapeutics Inc 20200323 0 0.45 0.4775 0.43 0.4401 92979 0.4401 down down correct
RGNX.US REGENXBIO Inc 20200323 0 28.33 30.43 26.01 27.88 528336 27.88 down down correct
RGP.US Resources Connection Inc 20200323 0 9.63 9.79 9.02 9.25 199900 8.6003 down down correct
RIBT.US RiceBran Technologies 20200323 0 0.9 0.9 0.75 0.84 54573 0.84 down down correct
RICK.US RCI Hospitality Holdings Inc 20200323 0 8.6 8.6838 8.0056 8.31 191620 8.2468 down down correct
RIDE.US Lordstown Motors Corp 20200323 0 9.6 9.65 9.6 9.65 10680 9.65 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20200323 0 1.36 1.46 1.26 1.43 1708998 1.43 up up correct
RILY.US B. Riley Financial Inc 20200323 0 14.75 15.77 13.66 14.62 214258 13.0207 down down correct
RILYM.US RILYM 20200323 0 14.75 14.76 12 12.5 150000 11.1397 down down correct
RILYN.US B. Riley Financial Inc 20200323 0 12.81 14.142 12.5 12.6 36400 11.1689 down down correct
RILYP.US B. Riley Financial Inc 20200323 0 13.17 13.17 11.55 12.697 3400 11.2259 down down correct
RIOT.US Riot Blockchain Inc 20200323 0 0.714 0.73 0.63 0.6693 565598 0.6693 down down correct
RIVE.US Riverview Financial Corporation 20200323 0 5.63 5.63 5.01 5.25 7068 5.1942 down down correct
RKDA.US Arcadia Biosciences Inc 20200323 0 2.62 2.77 2.3 2.5 136605 2.5 down up incorrect
RLMD.US Relmada Therapeutics Inc 20200323 0 27.12 28.625 27.01 27.88 138500 27.88 up down incorrect
RMBI.US Richmond Mutual Bancorporation Inc 20200323 0 10.06 10.06 8.95 9.3 69800 8.6992 down down correct
RMBL.US RumbleON Inc 20200323 0 0.215 0.24 0.19 0.2005 121136 4.01 down down correct
RMBS.US Rambus Inc 20200323 0 9.94 10.19 9.32 9.65 1146223 9.65 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20200323 0 4.14 4.9965 4.14 4.4901 41520 4.4901 up up correct
RMNI.US Rimini Street Inc 20200323 0 3.91 3.91 3.47 3.76 53165 3.76 down down correct
RMR.US The RMR Group Inc 20200323 0 22.85 24.85 21.79 23.17 207668 18.3281 up up correct
RMRM.US RMR Mortgage Trust 20200323 0 7.53 7.53 6.6 6.86 74000 6.4115 down down correct
RMTI.US Rockwell Medical Inc 20200323 0 2.13 2.3 2.1 2.27 1183150 2.27 up up correct
RNDB.US Randolph Bancorp Inc 20200323 0 9.11 9.33 8.7 8.93 20918 8.8787 down down correct
RNST.US Renasant Corporation 20200323 0 21.3 21.3 18.22 18.92 335157 18.0391 down up incorrect
RNWK.US RealNetworks Inc 20200323 0 0.54 0.5687 0.5 0.5 98652 0.5 down down correct
ROAD.US Construction Partners Inc 20200323 0 15.12 15.14 13.47 14.94 318260 14.94 down down correct
ROCK.US Gibraltar Industries Inc 20200323 0 37.68 37.89 34.7 36.83 399466 36.83 down down correct
ROIC.US Retail Opportunity Investments Corp 20200323 0 7.2 7.25 6.4701 6.81 2328170 6.6178 down up incorrect
ROKU.US Roku Inc 20200323 0 77.37 90.44 74.77 89.46 18705860 89.46 up up correct
ROLL.US RBC Bearings Incorporated 20200323 0 85.77 86.9 77.77 81.77 191604 81.77 down down correct
ROST.US Ross Stores Inc 20200323 0 62.69 66.43 60.5 62.92 5970214 62.3098 up up correct
RPAY.US Repay Holdings Corporation 20200323 0 11.84 12.05 10.69 11.35 1176973 11.35 down down correct
RPD.US Rapid7 Inc 20200323 0 37.87 38.2 35.75 38 1183264 38 up down incorrect
RRBI.US Red River Bancshares Inc 20200323 0 40 40 37.7 38.3 11400 37.9495 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20200323 0 6.63 8.84 6.13 8.7 1358752 8.7 up up correct
RRR.US Red Rock Resorts Inc 20200323 0 7.54 7.65 6.5 7.54 2996257 7.0939
RSSS.US Research Solutions Inc 20200323 0 2.525 2.525 2.525 2.525 400 2.525
RTLR.US Rattler Midstream LP 20200323 0 4.16 4.16 3.25 3.43 603100 2.871 down down correct
RUBY.US Rubius Therapeutics Inc 20200323 0 3.99 4.3 3.87 4.02 218473 4.02 up up correct
RUN.US Sunrun Inc 20200323 0 8.43 9.25 7.8351 9.02 3185164 9.02 up up correct
RUSHA.US Rush Enterprises Inc 20200323 0 29.23 30.33 28.1 29.17 613429 18.9526 down down correct
RUSHB.US Rush Enterprises Inc 20200323 0 26.15 26.8 23.9822 25.41 9498 16.4695 down up incorrect
RUTH.US Ruth's Hospitality Group Inc 20200323 0 4.19 4.5199 3.9 4.42 1618441 4.42 up down incorrect
RVMD.US Revolution Medicines Inc 20200323 0 23.44 23.56 19 22.68 302444 22.68 down down correct
RVNC.US Revance Therapeutics Inc 20200323 0 12.92 13.62 12.12 12.8 1371503 12.8 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20200323 0 10.34 10.43 10.33 10.43 31243 10.43 up up correct
RVSB.US Riverview Bancorp Inc 20200323 0 5 5 4.47 4.47 112522 4.2 down down correct
RWLK.US ReWalk Robotics Ltd 20200323 0 0.5299 0.5299 0.467 0.475 137007 0.475 down down correct
RYAAY.US Ryanair Holdings plc 20200323 0 48.75 49.78 46.75 49.1 1274647 49.1 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20200323 0 14.39 14.55 13.09 13.98 228096 13.98 down down correct
RZB.US Reinsurance Group of America Incorporated 20200323 0 19.01 19.8462 16.51 17.13 50039 15.6313 down down correct
RZLT.US Rezolute Inc 20200323 0 0.0695 0.0695 0.0695 0.0695 175 3.475
SABR.US Sabre Corporation 20200323 0 3.61 4.45 3.3 3.65 23185230 3.65 up up correct
SAFM.US Sanderson Farms Inc 20200323 0 127.5 131.41 118.61 129.98 423270 127.4756 up up correct
SAFT.US Safety Insurance Group Inc 20200323 0 66.41 71.53 65.59 68.87 150855 63.5769 up down incorrect
SAGE.US Sage Therapeutics Inc 20200323 0 26.77 27.42 25.25 26.15 1968919 26.15 down down correct
SAIA.US Saia Inc 20200323 0 69.6 69.6 62.97 65.5 407411 65.5 down up incorrect
SAL.US Salisbury Bancorp Inc 20200323 0 27.79 28.4287 25 25.13 7129 23.9196 down up incorrect
SALM.US Salem Media Group Inc 20200323 0 0.87 1 0.83 0.95 125239 0.95 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20200323 0 7.02 7.89 6.51 7.4 37471 6.844 up up correct
SANM.US Sanmina Corporation 20200323 0 21.36 22.86 20.3801 22.67 987633 22.67 up up correct
SANW.US S&W Seed Company 20200323 0 2 2 1.8501 1.8501 21666 1.8501 down down correct
SASR.US Sandy Spring Bancorp Inc 20200323 0 19.69 20.55 18.46 20.32 737693 19.0113 up up correct
SATS.US EchoStar Corporation 20200323 0 30.11 31 28.45 29.81 669498 29.81 down down correct
SAVA.US Cassava Sciences Inc 20200323 0 3.83 4.19 3.6 4.16 471314 4.16 up up correct
SBAC.US SBA Communications Corporation 20200323 0 231.51 231.51 205.2 215.46 1736207 212.8116 down up incorrect
SBCF.US Seacoast Banking Corporation of Florida 20200323 0 15.56 15.86 13.3 14.64 483584 14.4692 down down correct
SBET.US Sharplink Gaming Ltd 20200323 0 0.82 0.82 0.75 0.81 3300 0.81 down down correct
SBFG.US SB Financial Group Inc 20200323 0 10.29 11.0376 10.12 10.12 4447 9.676 down up incorrect
SBGI.US Sinclair Broadcast Group Inc 20200323 0 13.73 15.24 12.59 15 3848481 14.2163 up up correct
SBLK.US Star Bulk Carriers Corp 20200323 0 5.68 5.86 4.99 5.05 552613 4.3982 down down correct
SBNY.US Signature Bank 20200323 0 80.37 80.37 69.49 73.08 741433 71.0852 down down correct
SBRA.US Sabra Health Care REIT Inc 20200323 0 8.92 9.49 8.375 9.37 3135948 8.1678 up up correct
SBSI.US Southside Bancshares Inc 20200323 0 25.87 27 24.31 26.46 275638 24.6829 up up correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20200323 0 3.2 3.23 2.75 3.19 49516 3.19 down down correct
SBUX.US Starbucks Corporation 20200323 0 57.23 57.44 54 56.55 24905789 54.7603 down up incorrect
SCHL.US Scholastic Corporation 20200323 0 21.27 23.86 20.0101 23.43 191970 22.5443 up up correct
SCHN.US Schnitzer Steel Industries Inc 20200323 0 11.8 12.23 11.62 11.95 382932 11.3811 up up correct
SCKT.US Socket Mobile Inc 20200323 0 0.89 1.0353 0.89 1.0353 32553 1.0353 up up correct
SCOA.US Scion Tech Growth I 20200323 0 2.93 2.93 2.93 2.93 0 2.93
SCOR.US comScore Inc 20200323 0 2.26 2.28 1.85 1.93 873091 1.93 down down correct
SCPH.US scPharmaceuticals Inc 20200323 0 5.71 6 5.6 5.6 33574 5.6 down down correct
SCPL.US SciPlay Corporation 20200323 0 8.46 8.79 7.72 8.17 293955 8.17 down down correct
SCR.US Score Media and Gaming Inc 20200323 0 0.2059 0.21 0.2 0.209 81092 0.209 up up correct
SCSC.US ScanSource Inc 20200323 0 16.65 18.41 16.02 18.34 275507 18.34 up up correct
SCVL.US Shoe Carnival Inc 20200323 0 16.55 17.3 15.34 16.04 745472 7.8641 down down correct
SCVX.US UN 20200323 0 10 10 9.44 9.44 5000 8.8728 down down correct
SCWX.US SecureWorks Corp 20200323 0 10.05 11.29 9.56 10.66 175504 10.66 up down incorrect
SCYX.US SCYNEXIS Inc 20200323 0 0.7 0.7198 0.667 0.68 51733 6.8 down down correct
SDC.US SmileDirectClub Inc 20200323 0 4.13 4.23 3.88 4.09 2468576 4.09 down down correct
SDGR.US Schrödinger Inc 20200323 0 39.2 44.71 38.26 42.78 1011093 42.78 up up correct
SEAC.US SeaChange International Inc 20200323 0 2.67 3.01 2.61 2.99 461184 2.99 up up correct
SECO.US Secoo Holding Limited 20200323 0 4.14 4.61 3.46 3.85 67832 3.85 down down correct
SEDG.US SolarEdge Technologies Inc 20200323 0 71.22 73.54 67.02 69.48 1492550 69.48 down down correct
SEED.US Origin Agritech Limited 20200323 0 3.4 3.52 3.3 3.325 15915 3.325 down down correct
SEEL.US Seelos Therapeutics Inc 20200323 0 0.494 0.494 0.45 0.4799 443048 0.4799 down down correct
SEIC.US SEI Investments Company 20200323 0 38.05 38.24 35.405 36.59 1178637 35.6704 down up incorrect
SELB.US Selecta Biosciences Inc 20200323 0 1.78 2.02 1.67 1.95 514041 1.95 up up correct
SELF.US Global Self Storage Inc 20200323 0 3.23 3.75 2.65 3.21 44645 2.9135 down down correct
SENEA.US Seneca Foods Corporation 20200323 0 32.63 34.348 30.14 31.96 28960 31.96 down down correct
SESN.US Sesen Bio Inc 20200323 0 0.5 0.55 0.4901 0.5287 533098 0.5287 up up correct
SFBC.US Sound Financial Bancorp Inc 20200323 0 20.12 20.12 18.8673 18.8673 723 18.1754 down down correct
SFBS.US ServisFirst Bancshares Inc 20200323 0 27.1 27.1 24.81 25.38 309182 24.6257 down up incorrect
SFET.US Safe 20200323 0 1.54 1.73 1.14 1.355 112129 1.355 down down correct
SFIX.US Stitch Fix Inc 20200323 0 14.73 14.9 12.7 13.37 2985444 13.37 down down correct
SFM.US Sprouts Farmers Market Inc 20200323 0 17.99 17.99 16.19 16.58 2608109 16.58 down down correct
SFNC.US Simmons First National Corporation 20200323 0 17.21 18.27 14.97 15.53 997727 14.7291 down up incorrect
SFST.US Southern First Bancshares Inc 20200323 0 23.18 23.725 21.81 22.91 103539 22.91 down down correct
SFT.US Shift Technologies Inc 20200323 0 9.85 10 9.84 9.85 76170 9.85
SGA.US Saga Communications Inc 20200323 0 23.98 25.7 22.41 23.88 12300 22.9114 down down correct
SGBX.US SG Blocks Inc 20200323 0 2.1 2.1 1.75 1.83 61882 1.83 down down correct
SGC.US Superior Group of Companies Inc 20200323 0 7.87 8.1801 6.1 7.5 51039 7.2663 down down correct
SGEN.US Seagen Inc 20200323 0 101.75 103.37 94.35 99.27 1294898 99.27 down down correct
SGH.US SMART Global Holdings Inc 20200323 0 22.41 22.94 19.17 20.1 461787 20.1 down down correct
SGLB.US Sigma Labs Inc 20200323 0 2.4 2.4999 2.1811 2.26 44769 2.26 down down correct
SGMA.US SigmaTron International Inc 20200323 0 2.53 2.94 2.2257 2.29 16161 2.29 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20200323 0 1.243 1.243 1.21 1.21 300 1.21 down down correct
SGMO.US Sangamo Therapeutics Inc 20200323 0 6.06 6.23 5.71 5.86 2625252 5.86 down up incorrect
SGMS.US Scientific Games Corporation 20200323 0 7.09 7.69 6.07 7.38 2851589 7.38 up up correct
SGOC.US SGOCO Group Ltd 20200323 0 0.9001 0.925 0.86 0.86 4367 0.86 down down correct
SGRP.US SPAR Group Inc 20200323 0 0.6004 0.6289 0.5528 0.6 33296 0.6 down down correct
SGRY.US Surgery Partners Inc 20200323 0 5.27 5.46 4.9 5.42 785551 5.42 up up correct
SHBI.US Shore Bancshares Inc 20200323 0 9.37 9.37 7.63 7.79 48451 7.3153 down down correct
SHEN.US Shenandoah Telecommunications Company 20200323 0 44.16 46.94 42.9 44.8 198230 27.9163 up down incorrect
SHIP.US Seanergy Maritime Holdings Corp 20200323 0 0.155 0.16 0.1266 0.1343 158418 2.1488 down up incorrect
SHIPW.US Seanergy Maritime Holdings Corp 20200323 0 0.0079 0.0079 0.0075 0.0075 7001 0.0075 down down correct
SHIPZ.US Seanergy Maritime Holdings Corp 20200323 0 0.0471 0.0471 0.03 0.03 1959 0.03 down up incorrect
SHOO.US Steven Madden Ltd 20200323 0 20.28 21.92 17.805 21.59 1588500 21.2841 up down incorrect
SHPW.US WT 20200323 0 0.2699 0.2699 0.25 0.25 21200 0.25 down down correct
SHYF.US The Shyft Group Inc 20200323 0 11.24 11.91 9.95 11.36 433058 11.2688 up up correct
SIBN.US SI 20200323 0 8.74 10.49 7.555 9.77 293619 9.77 up up correct
SIEB.US Siebert Financial Corp 20200323 0 7.64 8.22 6.88 7.94 17615 7.94 up up correct
SIEN.US Sientra Inc 20200323 0 1.12 1.1778 1 1.005 1171551 1.005 down down correct
SIFY.US Sify Technologies Limited 20200323 0 0.7 0.8 0.7 0.7499 51818 0.7499 up up correct
SIGA.US SIGA Technologies Inc 20200323 0 4.9 4.9 4.32 4.56 275604 4.56 down up incorrect
SIGI.US Selective Insurance Group Inc 20200323 0 46.72 46.72 43.13 45.72 554021 44.4998 down down correct
SILC.US Silicom Ltd 20200323 0 22.85 23.69 22.29 23.69 21322 23.69 up up correct
SILK.US Silk Road Medical Inc 20200323 0 24.11 25.63 23 23.83 234355 23.83 down down correct
SIMO.US Silicon Motion Technology Corporation 20200323 0 30.02 31.43 28.904 30.85 211596 29.3776 up up correct
SINO.US Sino 20200323 0 0.3 0.3572 0.3 0.3272 3556 1.636 up down incorrect
SINT.US Sintx Technologies Inc 20200323 0 0.37 0.41 0.3251 0.34 2122221 0.34 down down correct
SIOX.US Sio Gene Therapies Inc 20200323 0 1.77 2.0936 1.758 1.97 98202 1.97 up up correct
SIRI.US Sirius XM Holdings Inc 20200323 0 4.38 4.6 4.11 4.52 58213823 4.4411 up up correct
SISI.US Shineco Inc 20200323 0 0.4192 0.4281 0.3612 0.4063 54335 0.4063 down down correct
SITM.US SiTime Corporation 20200323 0 23.14 23.14 18.53 19.34 115180 19.34 down down correct
SIVB.US SVB Financial Group 20200323 0 152.27 152.84 135.63 143.21 761850 143.21 down down correct
SIVBP.US SVB Financial Group 20200323 0 18.75 18.85 17.75 18.33 79000 16.7924 down up incorrect
SKYW.US SkyWest Inc 20200323 0 21 22.37 19.0557 20.83 1385936 20.7227 down down correct
SLAB.US Silicon Laboratories Inc 20200323 0 73.26 76.41 69.54 74.64 518497 74.64 up up correct
SLDB.US Solid Biosciences Inc 20200323 0 2.56 2.77 2.305 2.33 317052 2.33 down down correct
SLGG.US Super League Gaming Inc 20200323 0 2.1 2.105 1.76 1.91 124358 1.91 down up incorrect
SLGL.US Sol 20200323 0 7 7 6.23 6.925 23409 6.925 down down correct
SLGN.US Silgan Holdings Inc 20200323 0 26.17 26.62 24.84 25.32 853651 24.7349 down down correct
SLM.US SLM Corporation 20200323 0 6.6 6.89 6.235 6.45 5811944 6.3125 down down correct
SLMBP.US SLM Corporation 20200323 0 24.16 25.8391 22.56 23.2457 13063 21.5761 down down correct
SLNG.US Stabilis Solutions Inc 20200323 0 1.01 1.01 0.97 0.97 1362 0.97 down up incorrect
SLNH.US Soluna Holdings Inc 20200323 0 0.56 0.56 0.56 0.56 200 0.56
SLNO.US Soleno Therapeutics Inc 20200323 0 1.8 1.83 1.6 1.83 64265 1.83 up up correct
SLP.US Simulations Plus Inc 20200323 0 29.79 30 28.0635 29.27 117327 29.0901 down down correct
SLRC.US SLR Investment Corp 20200323 0 9.65 9.96 8.21 8.28 828930 7.073 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20200323 0 0.69 0.69 0.6 0.6153 105818 0.6153 down up incorrect
SLS.US SELLAS Life Sciences Group Inc 20200323 0 1.78 1.82 1.6 1.7 182647 1.7 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20200323 0 0.875 0.875 0.875 0.875 0 0.875
SMBC.US Southern Missouri Bancorp Inc 20200323 0 26.11 26.191 25.02 25.34 30558 24.4725 down down correct
SMBK.US SmartFinancial Inc 20200323 0 12 13.185 11.52 11.99 35789 11.7456 down down correct
SMCI.US Super Micro Computer Inc 20200323 0 17 17.37 16.325 16.77 646808 16.77 down down correct
SMED.US Sharps Compliance Corp 20200323 0 4.61 5 4.42 4.9 106744 4.9 up down incorrect
SMID.US Smith 20200323 0 5 5 4.97 5 1800 5
SMIT.US Schmitt Industries Inc 20200323 0 2.3389 2.35 2.3 2.3 15731 2.3 down down correct
SMLR.US Semler Scientific Inc. Common Stock 20200323 0 32 32.43 30.05 30.8 25700 30.8 down down correct
SMMF.US Summit Financial Group Inc 20200323 0 15.84 17.49 15.84 17 21885 16.0391 up up correct
SMMT.US Summit Therapeutics Inc 20200323 0 2.3 2.33 1.94 2.06 84905 2.06 down down correct
SMPL.US The Simply Good Foods Company 20200323 0 15.05 15.13 14.08 14.69 1765050 14.69 down down correct
SMSI.US Smith Micro Software Inc 20200323 0 3.51 3.5699 3.32 3.49 591614 3.49 down down correct
SMTC.US Semtech Corporation 20200323 0 33.82 36.17 31.97 35.7 1013817 35.7 up up correct
SMTI.US Sanara MedTech Inc 20200323 0 9 9 8.8 8.87 701 8.87 down down correct
SNAX.US Stryve Foods Inc 20200323 0 9.81 9.87 9.8 9.87 32450 9.87 up up correct
SNBR.US Sleep Number Corporation 20200323 0 23.82 25.035 22.55 23.96 751312 23.96 up up correct
SNCR.US Synchronoss Technologies Inc 20200323 0 4.05 4.05 3.55 3.59 484767 3.59 down up incorrect
SND.US Smart Sand Inc 20200323 0 0.93 0.93 0.7201 0.7301 157595 0.7301 down down correct
SNDL.US Sundial Growers Inc 20200323 0 0.8295 0.9265 0.6301 0.7501 553597 0.7501 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20200323 0 8.65 9.17 8.455 9.11 133967 9.11 up up correct
SNES.US SenesTech Inc 20200323 0 1.809 2.03 1.67 1.89 10502 1.89 up up correct
SNEX.US StoneX Group Inc 20200323 0 32.55 33.93 28.1 31.35 108371 31.35 down down correct
SNFCA.US Security National Financial Corporation 20200323 0 4.1951 4.3415 3.961 3.961 10389 3.7724 down down correct
SNGX.US Soligenix Inc 20200323 0 2.02 2.25 1.33 1.47 3290609 1.47 down up incorrect
SNGXW.US Soligenix Inc. Warrant 20200323 0 0.6499 0.6499 0.48 0.48 600 0.48 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20200323 0 6.01 6.5 5 6.05 110687 6.05 up up correct
SNPS.US Synopsys Inc 20200323 0 110.35 112.48 104.9 108.48 1508889 108.48 down down correct
SNT.US Senstar Technologies Ltd. 20200323 0 2.9 2.9 2.71 2.8 19558 1.5334 down down correct
SNY.US Sanofi 20200323 0 38.53 39.65 37.62 38.57 2652450 35.8366 up up correct
SOHO.US Sotherly Hotels Inc 20200323 0 1.46 1.64 1.45 1.47 206299 1.47 up up correct
SOHOB.US Sotherly Hotels Inc 20200323 0 5.5 5.75 3.65 4.31 18202 4.0313 down down correct
SOHON.US Sotherly Hotels Inc 20200323 0 5 5.1988 4.1001 4.2 8573 3.909 down down correct
SOHOO.US Sotherly Hotels Inc 20200323 0 4.3622 5.052 4.3622 4.42 6524 4.1033 up down incorrect
SOHU.US Sohu.com Limited 20200323 0 5.83 6.15 5.41 6.1 569170 6.1 up up correct
SOLO.US Electrameccanica Vehicles Corp 20200323 0 1.1 1.1057 1.01 1.03 117600 1.03 down down correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20200323 0 0.27 0.27 0.27 0.27 213 0.27
SOLY.US Soliton Inc 20200323 0 7.28 7.65 6.78 7.34 182539 7.34 up up correct
SONM.US Sonim Technologies Inc 20200323 0 0.6 0.789 0.6 0.6332 16229 6.332 up up correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20200323 0 0.61 0.6234 0.4312 0.49 2005977 12.74 down up incorrect
SONO.US Sonos Inc 20200323 0 8 8.52 7.615 8.21 2504621 8.21 up up correct
SOTK.US Sono 20200323 0 1.51 1.8 1.51 1.8 2500 1.8 up up correct
SP.US SP Plus Corporation 20200323 0 18.43 18.97 17.13 17.85 188608 17.85 down down correct
SPCB.US SuperCom Ltd 20200323 0 0.3727 0.3908 0.311 0.3632 824925 0.3632 down down correct
SPFI.US South Plains Financial Inc 20200323 0 14.5 14.5 12.51 13.56 29200 13.2756 down down correct
SPI.US SPI Energy Co. Ltd 20200323 0 0.6 0.6711 0.6 0.6011 24067 0.6011 up up correct
SPKE.US Spark Energy Inc 20200323 0 10.005 10.0214 10.005 10.02 235 9.4435 up up correct
SPLK.US Splunk Inc 20200323 0 112 116.76 105.39 113.44 1968014 113.44 up up correct
SPNE.US SeaSpine Holdings Corporation 20200323 0 6.53 6.72 6.12 6.48 183342 6.48 down up incorrect
SPNS.US Sapiens International Corporation N.V 20200323 0 15.47 15.58 14.18 15.02 223773 14.7638 down down correct
SPOK.US Spok Holdings Inc 20200323 0 10.36 10.65 9.79 10.36 120074 9.5004
SPPI.US Spectrum Pharmaceuticals Inc 20200323 0 2.23 2.26 2.005 2.07 2578957 2.07 down down correct
SPRO.US Spero Therapeutics Inc 20200323 0 5.77 6.28 5.7602 5.93 71650 5.93 up up correct
SPSC.US SPS Commerce Inc 20200323 0 36.17 37.51 34.25 37.05 264415 37.05 up up correct
SPT.US Sprout Social Inc 20200323 0 14.17 14.74 12.26 13 211717 13 down down correct
SPTN.US SpartanNash Company 20200323 0 15.12 17.15 14.64 16.24 902269 15.1851 up down incorrect
SPWH.US Sportsman's Warehouse Holdings Inc 20200323 0 5.03 5.95 4.98 5.58 1100731 5.58 up up correct
SPWR.US SunPower Corporation 20200323 0 5.8887 6.2586 5.5088 6.1587 5324365 4.0332 up up correct
SQBG.US Sequential Brands Group Inc 20200323 0 0.1323 0.16 0.129 0.1579 1061 6.316 up up correct
SQBGQ.US Sequential Brands Group Inc 20200323 0 5.2 6.4 5.2 6.4 1060 6.4 up up correct
SRAX.US SRAX Inc 20200323 0 2.24 2.41 1.87 2.41 47555 2.41 up down incorrect
SRCE.US 1st Source Corporation 20200323 0 28.02 28.47 26.0711 27.25 80472 25.865 down down correct
SRCL.US Stericycle Inc 20200323 0 45.1 46.27 38.8201 40.69 1383774 40.69 down down correct
SRDX.US Surmodics Inc 20200323 0 25.56 26.01 23.3 25.31 76987 25.31 down down correct
SREV.US ServiceSource International Inc 20200323 0 0.7 0.828 0.7 0.7645 195022 0.7645 up up correct
SRGA.US Surgalign Holdings Inc 20200323 0 1.94 1.94 1.73 1.8 293228 1.8 down down correct
SRNE.US Sorrento Therapeutics Inc 20200323 0 2.01 2.17 1.83 2.05 6521237 2.05 up up correct
SRPT.US Sarepta Therapeutics Inc 20200323 0 87.6 93.58 85.38 89.38 713466 89.38 up down incorrect
SRRA.US Sierra Oncology Inc 20200323 0 9.4024 9.97 8.9969 9.78 8722 9.78 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20200323 0 7.88 7.88 7.88 7.88 0 39.2505
SRRK.US Scholar Rock Holding Corporation 20200323 0 15.39 15.98 13.7 14.75 56290 14.75 down up incorrect
SRTS.US Sensus Healthcare Inc 20200323 0 2.5 2.77 2.5 2.5 69966 2.5
SSB.US South State Corporation 20200323 0 59.45 59.45 51.47 54.46 362882 51.9234 down down correct
SSBI.US Summit State Bank 20200323 0 6.92 8.3 6.8 6.994 16498 5.9723 up down incorrect
SSKN.US STRATA Skin Sciences Inc 20200323 0 0.799 0.898 0.764 0.764 25628 0.764 down down correct
SSNC.US SS&C Technologies Holdings Inc 20200323 0 35.44 36.09 32.55 35.82 2592007 35.2671 up up correct
SSNT.US SilverSun Technologies Inc 20200323 0 2.0652 2.07 1.62 1.8585 10591 1.5782 down down correct
SSP.US The E.W. Scripps Company 20200323 0 8.27 8.27 6.79 7.05 773873 6.951 down down correct
SSRM.US SSR Mining Inc 20200323 0 11.62 11.735 10.6101 11.1 2260635 10.9631 down down correct
SSSS.US SuRo Capital Corp 20200323 0 3.77 4.1 3.7 3.8 221100 2.1251 up up correct
SSTI.US ShotSpotter Inc 20200323 0 28.29 28.29 24.6575 26.72 83408 26.72 down up incorrect
SSYS.US Stratasys Ltd 20200323 0 17.17 17.89 16.47 16.58 1245970 16.58 down down correct
STAA.US STAAR Surgical Company 20200323 0 27.42 28 25.05 25.36 631939 25.36 down down correct
STAB.US Statera Biopharma Inc 20200323 0 1.93 1.99 1.8 1.83 106900 1.83 down down correct
STAF.US Staffing 360 Solutions Inc 20200323 0 0.42 0.448 0.35 0.369 8156 2.214 down down correct
STBA.US S&T Bancorp Inc 20200323 0 25.82 26.4 23.85 24.48 244861 22.6796 down down correct
STCN.US Steel Connect Inc 20200323 0 0.9 0.998 0.83 0.98 59063 0.98 up down incorrect
STFC.US State Auto Financial Corporation 20200323 0 20.2 25 20.2 25 80225 24.2157 up up correct
STGW.US MDC Partners Inc 20200323 0 1.1 1.24 1.04 1.19 283538 1.19 up up correct
STIM.US Neuronetics Inc 20200323 0 1.45 1.54 1.26 1.28 249382 1.28 down down correct
STKL.US SunOpta Inc 20200323 0 1.85 1.87 1.5 1.5 269695 1.5 down down correct
STKS.US The ONE Group Hospitality Inc 20200323 0 1.13 1.13 0.73 0.87 433912 0.87 down down correct
STLD.US Steel Dynamics Inc 20200323 0 18.85 19.19 17.26 17.89 3626371 16.9928 down down correct
STND.US Standard AVB Financial Corp 20200323 0 17.02 17.26 17.01 17.26 3582 16.5719 up up correct
STNE.US StoneCo Ltd 20200323 0 22.1 22.11 19.2 19.89 5280195 19.89 down up incorrect
STOK.US Stoke Therapeutics Inc 20200323 0 22.66 22.66 17.55 19.62 402999 19.62 down up incorrect
STRA.US Strategic Education Inc 20200323 0 115.91 123.24 109.01 120.02 146654 115.385 up up correct
STRL.US Sterling Construction Company Inc 20200323 0 7.85 8.12 7.06 8 200414 8 up up correct
STRM.US Streamline Health Solutions Inc 20200323 0 0.61 0.6651 0.59 0.5901 71427 0.5901 down down correct
STRO.US Sutro Biopharma Inc 20200323 0 8.42 9.59 8.28 8.67 50976 8.67 up down incorrect
STRR.US Star Equity Holdings Inc 20200323 0 3.79 3.79 3.22 3.29 79551 3.29 down down correct
STRRP.US Star Equity Holdings Inc 20200323 0 6 6 6 6 0 4.8116
STRS.US Stratus Properties Inc 20200323 0 18.85 19.24 17.5 17.5 5601 17.5 down down correct
STRT.US Strattec Security Corporation 20200323 0 12.65 13 11.7445 11.7445 3081 11.7445 down up incorrect
STSA.US Satsuma Pharmaceuticals Inc 20200323 0 19.93 21.775 16.7 16.98 43906 16.98 down down correct
STX.US Seagate Technology Holdings plc 20200323 0 40.54 41.33 39.02 40.78 4791759 37.4957 up up correct
STXB.US Spirit of Texas Bancshares Inc 20200323 0 10.53 10.64 9.785 10.14 85036 9.8582 down down correct
SUMO.US Sumo Logic Inc 20200323 0 139 148.3449 132 134.5 59380 134.5 down up incorrect
SUMR.US Summer Infant Inc 20200323 0 1.79 1.9386 1.75 1.87 10922 1.87 up up correct
SUNS.US SLR Senior Investment Corp 20200323 0 9.08 9.1547 6.5101 6.95 200407 6.0069 down down correct
SUNW.US Sunworks Inc 20200323 0 0.3682 0.41 0.3621 0.3762 394374 0.3762 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20200323 0 16.05 16.95 15.58 16.51 597810 16.51 up down incorrect
SURF.US Surface Oncology Inc 20200323 0 1.53 1.67 1.53 1.57 107234 1.57 up up correct
SURG.US SurgePays Inc. Common Stock 20200323 0 0.171 0.235 0.171 0.21 92169 10.5 up up correct
SVBI.US Severn Bancorp Inc 20200323 0 5 5.02 4.2581 4.41 33455 4.273 down down correct
SVC.US Service Properties Trust 20200323 0 5.83 5.83 4.2 4.51 2789166 4.4788 down down correct
SVRA.US Savara Inc 20200323 0 2.12 2.22 2.0399 2.22 180959 2.22 up down incorrect
SVVC.US Firsthand Technology Value Fund Inc 20200323 0 3.13 3.18 2.8 3.05 18683 3.05 down up incorrect
SWAV.US ShockWave Medical Inc 20200323 0 23.58 24.29 22.5 23.71 373436 23.71 up up correct
SWBI.US Smith & Wesson Brands Inc 20200323 0 6.249 6.9639 5.9262 6.8332 2693851 6.7018 up up correct
SWIR.US Sierra Wireless Inc 20200323 0 5.22 5.38 4.83 4.98 329497 4.98 down down correct
SWKH.US SWK Holdings Corporation 20200323 0 9.1 9.95 8.06 9.74 852 9.74 up up correct
SWKS.US Skyworks Solutions Inc 20200323 0 74.17 76.08 71 74.95 3622962 73.2332 up up correct
SWTX.US SpringWorks Therapeutics Inc 20200323 0 26.54 28.7 25.7 27.13 95000 27.13 up down incorrect
SXTC.US China SXT Pharmaceuticals Inc 20200323 0 2.32 2.476 2.12 2.46 285675 2.46 up up correct
SY.US So 20200323 0 9.14 9.225 8.03 8.72 328153 8.72 down up incorrect
SYBT.US Stock Yards Bancorp Inc 20200323 0 25.36 25.48 22.98 24.76 88040 23.7592 down down correct
SYBX.US Synlogic Inc 20200323 0 1.88 1.99 1.82 1.91 153544 1.91 up up correct
SYNA.US Synaptics Incorporated 20200323 0 48.04 50.98 45.86 49.23 627424 49.23 up up correct
SYNC.US Synacor Inc 20200323 0 0.92 0.92 0.8 0.8201 100678 0.8201 down down correct
SYNH.US Syneos Health Inc 20200323 0 36.08 37.71 32.64 33.82 713475 33.82 down down correct
SYNL.US Synalloy Corporation 20200323 0 12.01 12.01 10.63 10.89 14317 10.89 down up incorrect
SYPR.US Sypris Solutions Inc 20200323 0 0.65 0.6686 0.6035 0.6629 52750 0.6629 up up correct
SYRS.US Syros Pharmaceuticals Inc 20200323 0 5.69 5.84 5.28 5.74 126653 5.74 up down incorrect
TA.US TravelCenters of America Inc 20200323 0 7.96 8.49 7.03 7.21 131363 7.21 down up incorrect
TACO.US Del Taco Restaurants Inc 20200323 0 2.82 3.36 2.62 3.3 1537765 3.243 up up correct
TACT.US TransAct Technologies Incorporated 20200323 0 3.15 4 3.15 3.7 33377 3.7 up up correct
TAIT.US Taitron Components Incorporated 20200323 0 2.2 2.2 2.1 2.19 20218 2.0221 down down correct
TANH.US Tantech Holdings Ltd 20200323 0 0.995 0.995 0.94 0.95 26323 0.95 down down correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20200323 0 15.15 15.865 13.29 13.29 39475 11.5022 down down correct
TANNL.US TravelCenters of America LLC SR NT 20200323 0 15.96 16 12.082 13.6 35710 11.8193 down down correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20200323 0 15 15 12.62 13.4758 24858 11.6724 down down correct
TAOP.US Taoping Inc 20200323 0 0.37 0.38 0.37 0.375 5000 2.25 up up correct
TARA.US Protara Therapeutics Inc 20200323 0 20.94 21.5 19.35 21.02 2773 21.02 up up correct
TAST.US Carrols Restaurant Group Inc 20200323 0 1.28 1.49 1.28 1.4 962405 1.2704 up up correct
TATT.US TAT Technologies Ltd 20200323 0 3.01 3.01 3.01 3.01 346 3.01
TAYD.US Taylor Devices Inc 20200323 0 7.0743 7.3043 6.8 6.8 4480 6.8 down down correct
TBBK.US The Bancorp Inc 20200323 0 4.05 4.14 3.61 4.12 1121818 4.12 up up correct
TBK.US Triumph Bancorp Inc 20200323 0 20.8 21.55 19.542 20.75 214893 20.75 down up incorrect
TBLT.US ToughBuilt Industries Inc 20200323 0 0.1365 0.1399 0.125 0.1335 623643 1.3345 down down correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20200323 0 0.05 0.05 0.04 0.0401 3131 0.0401 down up incorrect
TBNK.US Territorial Bancorp Inc 20200323 0 20.92 21.12 20.25 20.38 31114 18.9185 down down correct
TBPH.US Theravance Biopharma Inc 20200323 0 22.57 24.3 21.22 22.46 327719 22.46 down down correct
TC.US TuanChe ADR 20200323 0 1.6 1.6 1.16 1.33 5480 5.32 down down correct
TCBI.US Texas Capital Bancshares Inc 20200323 0 22.38 22.38 19.1 19.29 1426462 19.29 down down correct
TCBK.US TriCo Bancshares 20200323 0 26.28 27.505 23.31 24.49 258655 23.4288 down down correct
TCCO.US Technical Communications Corporation 20200323 0 1.775 1.8865 1.775 1.8449 2806 1.8449 up up correct
TCDA.US Tricida Inc 20200323 0 20.4 22.6 19.255 21.32 233757 21.32 up up correct
TCFC.US The Community Financial Corporation 20200323 0 22.27 22.27 19.06 20.02 10851 19.415 down down correct
TCMD.US Tactile Systems Technology Inc 20200323 0 31.52 32.47 29.47 31.58 300827 31.58 up up correct
TCOM.US Trip.com Group Limited 20200323 0 22.62 23.26 21.49 22.08 8189258 22.08 down down correct
TCON.US TRACON Pharmaceuticals Inc 20200323 0 1.15 1.2168 1.1 1.16 103723 1.16 up up correct
TCPC.US BlackRock TCP Capital Corp 20200323 0 6 6.01 5 5.18 976780 4.3473 down up incorrect
TCRR.US TCR2 Therapeutics Inc 20200323 0 6.94 7.475 5.89 6.01 95442 6.01 down down correct
TCX.US Tucows Inc 20200323 0 48.34 48.34 43.65 46.42 128273 46.42 down up incorrect
TDW.US WT 20200323 0 0.25 0.2513 0.2334 0.2334 4930 0.0596 down down correct
TEAM.US Atlassian Corporation Plc 20200323 0 125.9 134.43 120.91 128.09 2003351 128.09 up up correct
TECH.US Bio 20200323 0 167.66 173.09 155.17 170.34 355269 169.2446 up up correct
TECTP.US Tectonic Financial Inc 20200323 0 7.41 7.41 7.41 7.41 1600 6.2653
TEDU.US Tarena International Inc 20200323 0 3.6 3.6 3.38 3.41 32988 17.05 down up incorrect
TELA.US TELA Bio Inc 20200323 0 6.5 7.21 6.02 6.12 83258 6.12 down down correct
TELL.US Tellurian Inc 20200323 0 0.94 0.9997 0.81 0.8312 2886000 0.8312 down down correct
TENB.US Tenable Holdings Inc 20200323 0 18.45 19.58 18.03 18.7 602836 18.7 up down incorrect
TENX.US Tenax Therapeutics Inc 20200323 0 0.5238 0.535 0.45 0.465 54321 0.465 down down correct
TER.US Teradyne Inc 20200323 0 44.61 47.38 43.32 45.97 2652540 45.6666 up up correct
TESS.US TESSCO Technologies Incorporated 20200323 0 6.03 6.24 5.23 5.36 44877 5.36 down down correct
TFFP.US TFF Pharmaceuticals Inc 20200323 0 4.15 4.34 3.64 4 13787 4 down down correct
TFSL.US TFS Financial Corporation 20200323 0 14.63 15.16 13.995 14.04 875314 12.6112 down down correct
TGA.US TransGlobe Energy Corporation 20200323 0 0.39 0.399 0.35 0.389 111674 0.364 down up incorrect
TGLS.US Tecnoglass Inc 20200323 0 2.54 2.54 2.21 2.29 70546 2.233 down down correct
TGTX.US TG Therapeutics Inc 20200323 0 7.69 8.32 7.28 8.1 1950858 8.1 up up correct
TH.US Target Hospitality Corp 20200323 0 1.44 1.47 1.21 1.26 184073 1.26 down down correct
THCA.US Tuscan Holdings Corp. II 20200323 0 9.5 9.7 9.35 9.455 75783 9.455 down up incorrect
THCAU.US Tuscan Holdings Corp. II 20200323 0 9.6 9.6 9.6 9.6 350000 9.6
THFF.US First Financial Corporation 20200323 0 29.99 30.03 27.62 28.98 70897 27.8567 down down correct
THMA.US Thimble Point Acquisition Corp 20200323 0 0.31 0.31 0.31 0.31 0 0.31
THMO.US ThermoGenesis Holdings Inc 20200323 0 2.56 2.86 1.99 2.31 54961 2.31 down down correct
THRM.US Gentherm Incorporated 20200323 0 28.91 29.47 27.24 29.04 213785 29.04 up up correct
THTX.US Theratechnologies Inc 20200323 0 1.7 1.72 1.5 1.64 108499 1.64 down down correct
THWWW.US Target Hospitality Corp 20200323 0 1.46 1.46 0.199 0.28 95738 0.28 down down correct
TIGO.US Millicom International Cellular S.A 20200323 0 23.65 24.38 23.48 23.61 134567 23.61 down down correct
TIGR.US UP Fintech Holding Limited 20200323 0 2.31 2.41 2.26 2.32 389300 2.32 up up correct
TILE.US Interface Inc 20200323 0 6.01 6.3 5.65 6.27 571846 6.1713 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20200323 0 30.02 30.02 30.02 30.02 0 27.725
TIPPX.US Total Income + Real Estate Fund CL C 20200323 0 28.93 28.93 28.93 28.93 0 26.3177
TIPRX.US Totl In Rl Est A 20200323 0 30.23 30.23 30.23 30.23 0 27.9261
TIPT.US Tiptree Inc 20200323 0 4.68 5.23 4.5 4.83 71097 4.6597 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20200323 0 30.75 30.75 30.75 30.75 0 28.4214
TITN.US Titan Machinery Inc 20200323 0 8.3 8.43 7.43 7.96 150036 7.96 down down correct
TLF.US Tandy Leather Factory Inc 20200323 0 10.46 10.57 10.29 10.39 1950 10.0271 down down correct
TLGT.US Teligent Inc 20200323 0 0.25 0.2719 0.2495 0.2661 8349 2.661 up up correct
TLRY.US Tilray Inc 20200323 0 4.07 4.1 3.25 3.85 9254315 3.85 down down correct
TLSA.US Tiziana Life Sciences PLC 20200323 0 2.02 2.1 1.68 1.8 263723 0.72 down up incorrect
TMDI.US Titan Medical Inc 20200323 0 0.28 0.28 0.2 0.2031 471981 0.2031 down down correct
TMDX.US TransMedics Group Inc 20200323 0 13.57 14.675 13 13.73 122847 13.73 up up correct
TMUS.US T 20200323 0 74.98 76.66 70.83 75.7 8328765 75.7 up up correct
TNDM.US Tandem Diabetes Care Inc 20200323 0 49.13 53.34 45.8218 52.56 1947720 52.56 up up correct
TNT.US Peak Fintech Group Inc. Common Shares 20200323 0 1570 1690 1560 1560 130220 1560 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20200323 0 0.94 0.94 0.71 0.8529 14071010 0.8529 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20200323 0 0.643 0.67 0.57 0.62 73790 4.96 down down correct
TOPS.US Top Ships Inc 20200323 0 0.1029 0.103 0.089 0.0961 7638214 2.4025 down up incorrect
TOUR.US Tuniu Corporation 20200323 0 0.87 0.9 0.8 0.89 103858 0.89 up up correct
TOWN.US TowneBank 20200323 0 16.9 16.9 15.03 15.66 340349 14.7841 down down correct
TPIC.US TPI Composites Inc 20200323 0 11.18 11.51 10.25 11.01 510095 11.01 down down correct
TPST.US Tempest Therapeutics Inc 20200323 0 6.15 6.55 5.89 6.45 6915 96.75 up down incorrect
TPTX.US Turning Point Therapeutics Inc 20200323 0 37.58 40.825 35.87 38.86 320263 38.86 up up correct
TREE.US LendingTree Inc 20200323 0 188.67 188.67 156.57 164.25 371319 164.25 down down correct
TRHC.US Tabula Rasa HealthCare Inc 20200323 0 44.76 47.44 42.9564 44.61 374664 44.61 down down correct
TRIB.US Trinity Biotech plc 20200323 0 0.85 0.85 0.6836 0.7001 211077 0.7001 down down correct
TRIL.US Trillium Therapeutics Inc 20200323 0 3.49 3.59 3.18 3.41 2068252 3.41 down down correct
TRIP.US TripAdvisor Inc 20200323 0 15.8 17.5 15.36 17.05 4009013 17.05 up up correct
TRIT.US Triterras Inc 20200323 0 9.7 9.7 9.7 9.7 326 9.7
TRMB.US Trimble Inc 20200323 0 25.28 27.91 23.79 26.54 4605120 26.54 up up correct
TRMD.US TORM plc 20200323 0 8 8 7.0111 7.14 4986 6.2662 down down correct
TRMK.US Trustmark Corporation 20200323 0 24.29 24.67 21.67 21.87 581183 20.6616 down down correct
TRNS.US Transcat Inc 20200323 0 26.53 27.695 20.63 26.58 39521 26.58 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20200323 0 0.0012 0.0012 0.001 0.001 616 0.206 down down correct
TROO.US TROOPS Inc 20200323 0 0.9 0.92 0.86 0.86 4300 0.86 down down correct
TROW.US T. Rowe Price Group Inc 20200323 0 89.975 90.545 82.51 85.42 3411652 81.805 down up incorrect
TRS.US TriMas Corporation 20200323 0 21.28 21.55 19.99 21.04 352435 21.0149 down up incorrect
TRST.US TrustCo Bank Corp NY 20200323 0 4.68 4.74 4.3 4.52 842286 21.0061 down down correct
TRUE.US TrueCar Inc 20200323 0 2.31 2.42 2.235 2.36 729877 2.36 up down incorrect
TRUP.US Trupanion Inc 20200323 0 24.1 27.29 22.4752 26.01 773017 26.01 up up correct
TRVG.US trivago N.V 20200323 0 1.54 1.54 1.3511 1.48 234139 1.48 down down correct
TRVI.US Trevi Therapeutics Inc 20200323 0 3.3 3.3 2.33 2.36 15717 2.36 down down correct
TRVN.US Trevena Inc 20200323 0 0.64 0.64 0.55 0.595 712098 0.595 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20200323 0 14.32 15.2 14.07 14.16 116400 10.2909 down down correct
TSBK.US Timberland Bancorp Inc 20200323 0 16.36 17.11 15.65 16.36 40895 15.2723
TSC.US TriState Capital Holdings Inc 20200323 0 9.54 9.54 8.465 8.69 354030 8.69 down down correct
TSCAP.US TriState Capital Holdings Inc 20200323 0 14.25 20.08 14.25 15.5 992 13.7934 up up correct
TSCBP.US TriState Capital Holdings Inc 20200323 0 17 17.017 12.26 12.26 8400 10.9779 down up incorrect
TSCO.US Tractor Supply Company 20200323 0 76.37 79.9 74.81 78.06 2057736 76.5371 up up correct
TSEM.US Tower Semiconductor Ltd 20200323 0 14.29 14.62 13.68 14.28 272820 14.28 down down correct
TSIFX.US TSIFX 20200323 0 9.09 9.09 9.09 9.09 0 8.4723
TSLA.US Tesla Inc 20200323 0 433.6 441.9999 410.5 434.29 82272754 86.858 up up correct
TSRI.US TSR Inc 20200323 0 3.18 3.18 2.96 2.96 1392 2.96 down down correct
TTCF.US Tattooed Chef Inc 20200323 0 10.1081 10.15 10.1081 10.15 27840 10.15 up up correct
TTD.US The Trade Desk Inc 20200323 0 170.69 179.7 160 176.67 2016811 17.667 up up correct
TTEC.US TTEC Holdings Inc 20200323 0 30.53 30.99 28.21 30.05 182224 28.5041 down down correct
TTEK.US Tetra Tech Inc 20200323 0 67.46 68.04 63.61 67.02 517262 66.2828 down down correct
TTGT.US TechTarget Inc 20200323 0 18.95 19.6974 18.3915 19.17 203066 19.17 up up correct
TTMI.US TTM Technologies Inc 20200323 0 9.17 9.24 8.0595 8.84 1723010 8.84 down up incorrect
TTNP.US Titan Pharmaceuticals Inc 20200323 0 0.22 0.2499 0.2122 0.2313 184325 6.939 up up correct
TTOO.US T2 Biosystems Inc 20200323 0 0.36 0.42 0.3401 0.3974 8832969 0.3974 up up correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20200323 0 0.4601 0.55 0.4601 0.55 73708 0.507 up up correct
TTWO.US Take 20200323 0 102.22 111.94 100.3501 109.82 2893052 109.82 up up correct
TURN.US 180 Degree Capital Corp 20200323 0 1.25 1.26 1.05 1.1101 204758 3.3303 down down correct
TUSK.US Mammoth Energy Services Inc 20200323 0 0.97 0.97 0.8001 0.8705 154387 0.8705 down down correct
TVTX.US Travere Therapeutics Inc 20200323 0 11.1 11.39 10.33 10.79 839837 10.79 down down correct
TVTY.US Tivity Health Inc 20200323 0 3.9 4.32 3.63 4.32 2373144 4.32 up down incorrect
TW.US Tradeweb Markets Inc 20200323 0 39.04 39.15 36.03 36.64 1006300 36.355 down up incorrect
TWIN.US Twin Disc Incorporated 20200323 0 8.17 8.44 7.2 7.62 37882 7.62 down down correct
TWNK.US Hostess Brands Inc 20200323 0 10.16 10.28 9.645 9.73 1604131 9.73 down up incorrect
TWNKW.US Hostess Brands Inc 20200323 0 0.455 0.455 0.38 0.3813 191570 0.3813 down down correct
TWOU.US 2U Inc 20200323 0 16.04 17.35 15.61 16.62 2462299 16.62 up up correct
TWST.US Twist Bioscience Corporation 20200323 0 24.36 24.635 21.53 24.16 441469 24.16 down down correct
TXG.US 10x Genomics Inc 20200323 0 55.56 55.9854 48.78 51.57 1261428 51.57 down up incorrect
TXMD.US TherapeuticsMD Inc 20200323 0 1.01 1.04 0.8986 0.9751 6119317 0.9751 down down correct
TXN.US Texas Instruments Incorporated 20200323 0 97.35 101.96 94.92 98.44 9680823 94.1033 up down incorrect
TXRH.US Texas Roadhouse Inc 20200323 0 35.53 39.66 33.12 39.35 2927819 38.8464 up up correct
TYHT.US Shineco Inc 20200323 0 0.4192 0.4281 0.3612 0.4063 54335 3.6567 down up incorrect
TYME.US Tyme Technologies Inc 20200323 0 0.95 1.04 0.9202 0.9702 416690 0.9702 up up correct
TZOO.US Travelzoo 20200323 0 3.55 3.64 3.04 3.1 216346 3.1 down up incorrect
UAL.US United Airlines Holdings Inc 20200323 0 25.97 26.6 23.37 26.25 25585770 26.25 up up correct
UBCP.US United Bancorp Inc 20200323 0 9.62 10.44 9 10.44 32459 9.7592 up up correct
UBFO.US United Security Bancshares 20200323 0 6.52 6.76 5.8 5.95 27198 5.34 down down correct
UBOH.US United Bancshares Inc 20200323 0 16.16 16.2718 16 16.2098 2384 15.5075 up up correct
UBSI.US United Bankshares Inc 20200323 0 20.79 21.98 19.67 20.95 1215296 19.43 up down incorrect
UBX.US Unity Biotechnology Inc 20200323 0 5.3 5.72 5.2475 5.55 222498 5.55 up up correct
UCBI.US United Community Banks Inc 20200323 0 18.56 18.56 15.71 15.96 655078 15.1773 down down correct
UCTT.US Ultra Clean Holdings Inc 20200323 0 12.4 13.91 11.79 13.37 735896 13.37 up up correct
UEIC.US Universal Electronics Inc 20200323 0 32.23 32.23 29.495 32.13 125591 32.13 down down correct
UEPS.US Net 1 UEPS Technologies Inc 20200323 0 2.86 3.12 2.86 2.89 249427 2.89 up up correct
UFCS.US United Fire Group Inc 20200323 0 28.37 32.28 27.045 29.46 77009 27.9208 up up correct
UFPI.US UFP Industries Inc 20200323 0 31.03 32.82 29.17 32.52 402791 32.0115 up up correct
UFPT.US UFP Technologies Inc 20200323 0 34.84 36.435 33.03 34.53 31099 34.53 down down correct
UG.US United 20200323 0 11.98 12.6012 11.35 12.14 7413 11.2702 up up correct
UHAL.US AMERCO 20200323 0 242.17 246.91 222.34 246 91098 243.9986 up up correct
UIHC.US United Insurance Holdings Corp 20200323 0 8.25 8.61 7.94 8.38 96126 7.7722 up up correct
UK.US Ucommune International Ltd 20200323 0 9.85 9.85 9.6 9.6 20300 9.6 down down correct
ULBI.US Ultralife Corporation 20200323 0 4.91 5.445 4.91 5.05 54884 5.05 up up correct
ULH.US Universal Logistics Holdings Inc 20200323 0 11.3 11.87 11.02 11.6 107352 11.3274 up up correct
ULTA.US Ulta Beauty Inc 20200323 0 149.45 155 140.335 143.24 1596459 143.24 down down correct
UMBF.US UMB Financial Corporation 20200323 0 44.18 45.535 39.47 42.5 361923 41.2442 down down correct
UMPQ.US Umpqua Holdings Corporation 20200323 0 10.2 10.84 9.05 9.27 2434907 8.4094 down up incorrect
UNB.US Union Bankshares Inc 20200323 0 21.53 21.53 18.29 19.16 6561 17.5652 down down correct
UNIQX.US UNIQX 20200323 0 26.99 26.99 26.99 26.99 0 25.1011
UNIT.US Uniti Group Inc 20200323 0 5.31 5.8 5.25 5.54 2277701 4.8901 up up correct
UNTY.US Unity Bancorp Inc 20200323 0 12.07 12.49 9.48 11.32 21896 10.9695 down up incorrect
UONE.US Urban One Inc 20200323 0 1.49 1.5 1.18 1.18 1993 1.18 down down correct
UONEK.US Urban One Inc 20200323 0 1.12 1.12 1.03 1.0352 1871 1.0352 down up incorrect
UPLD.US Upland Software Inc 20200323 0 23.6 24.18 20.75 22.77 485525 22.77 down down correct
UPWK.US Upwork Inc 20200323 0 6.21 6.46 5.9 6.41 1476752 6.41 up up correct
URBN.US Urban Outfitters Inc 20200323 0 15.71 15.75 13.5 13.85 1787202 13.85 down down correct
URGN.US UroGen Pharma Ltd 20200323 0 13.71 16.25 13.1184 16.22 261750 16.22 up up correct
USAK.US USA Truck Inc 20200323 0 4.01 4.01 2.94 3.12 63798 3.12 down down correct
USAP.US Universal Stainless & Alloy Products Inc 20200323 0 6.62 6.75 5.84 6.72 20120 6.72 up up correct
USAU.US U.S. Gold Corp 20200323 0 3.5 4 3.0001 3.32 62801 3.32 down down correct
USEG.US U.S. Energy Corp 20200323 0 3.5 3.5 2.45 2.46 6322 2.46 down down correct
USIO.US Usio Inc 20200323 0 1.05 1.09 1.05 1.08 11992 1.08 up up correct
USLM.US United States Lime & Minerals Inc 20200323 0 73.03 73.36 64.75 64.97 13568 64.3315 down up incorrect
USQIX.US USQ Core Real Estate Fund 20200323 0 25.6 25.6 25.6 25.6 0 24.1024
USQSX.US USQ Core Real Estate Fund 20200323 0 25.6 25.6 25.6 25.6 0 24.1031
USWS.US U.S. Well Services Inc 20200323 0 0.3885 0.48 0.3516 0.3603 15097 1.2611 down down correct
USWSW.US U.S. Well Services Inc. WT EXP 031524 20200323 0 0.0498 0.0498 0.0248 0.0248 476 0.0248 down down correct
UTHR.US United Therapeutics Corporation 20200323 0 82.81 84.63 79.19 83.95 670566 83.95 up up correct
UTMD.US Utah Medical Products Inc 20200323 0 77.8 85.1707 77.8 80.1 13329 77.1572 up down incorrect
UTSI.US UTStarcom Holdings Corp 20200323 0 2.11 2.11 2.09 2.09 6029 2.09 down down correct
UVSP.US Univest Financial Corporation 20200323 0 14.67 15.18 13.39 13.87 152759 13.1502 down down correct
UXIN.US Uxin Limited 20200323 0 1.32 1.32 1.21 1.23 480510 1.23 down down correct
VABK.US Virginia National Bankshares Corporation 20200323 0 25.5 25.5 24.5 24.51 4835 22.5659 down up incorrect
VALU.US Value Line Inc 20200323 0 24.25 27.24 20.01 22.35 12404 21.2504 down down correct
VBFC.US Village Bank and Trust Financial Corp 20200323 0 25.75 25.75 25.75 25.75 5 25.6856
VBIV.US VBI Vaccines Inc 20200323 0 0.7624 0.77 0.71 0.725 1986817 0.725 down up incorrect
VBLT.US Vascular Biogenics Ltd 20200323 0 1.15 1.15 1.01 1.08 52535 1.08 down down correct
VBTX.US Veritex Holdings Inc 20200323 0 11.47 11.59 10.4 11.01 613875 10.4661 down up incorrect
VC.US Visteon Corporation 20200323 0 46.92 51.29 44.9 48.09 470181 48.09 up up correct
VCEL.US Vericel Corporation 20200323 0 8.11 8.19 7.11 7.4 668788 7.4 down down correct
VCMIX.US Versus Capital Multi 20200323 0 26.56 26.56 26.56 26.56 0 24.7643
VCNX.US Vaccinex Inc 20200323 0 4.21 4.69 4.21 4.49 14519 4.49 up up correct
VCRRX.US Versus Capital Real Assets Fund LLC 20200323 0 23.89 23.89 23.89 23.89 0 22.6895
VCTR.US Victory Capital Holdings Inc 20200323 0 14.25 15.07 12.94 13.94 326926 13.5835 down up incorrect
VCYT.US Veracyte Inc 20200323 0 18.84 18.99 16.53 16.85 450628 16.85 down down correct
VECO.US Veeco Instruments Inc 20200323 0 7.75 8.67 7.68 8.49 356456 8.49 up up correct
VEON.US VEON Ltd 20200323 0 1.34 1.415 1.29 1.35 3566441 1.35 up up correct
VERB.US Verb Technology Company Inc 20200323 0 1.09 1.185 1.015 1.0501 102703 1.0501 down down correct
VERBW.US Verb Technology Company Inc 20200323 0 0.25 0.25 0.24 0.2485 40902 0.2485 down down correct
VERI.US Veritone Inc 20200323 0 2 2.11 1.86 2.1 244718 2.1 up up correct
VERO.US Venus Concept Inc 20200323 0 2.915 2.915 2.45 2.52 20339 2.52 down down correct
VERU.US Veru Inc 20200323 0 2.61 2.91 2.58 2.79 223542 2.79 up up correct
VERY.US Vericity Inc 20200323 0 7.65 8.42 7.65 8.05 1490 8.05 up up correct
VFF.US Village Farms International Inc 20200323 0 2.5 2.51 2.31 2.47 725415 2.47 down down correct
VFLEX.US VFLEX 20200323 0 22.71 22.71 22.71 22.71 0 20.6443
VG.US Vonage Holdings Corp 20200323 0 5.86 5.86 5.2 5.68 5791816 5.68 down down correct
VIA.US Via Renewables Inc 20200323 0 6.18 6.29 5.28 5.42 131676 4.7876 down down correct
VIAC.US ViacomCBS Inc 20200323 0 11.9 11.99 10.81 11.28 21613250 10.7557 down down correct
VIACA.US ViacomCBS Inc 20200323 0 16.41 16.9092 14.16 14.96 169684 14.318 down down correct
VIASP.US Via Renewables Inc 20200323 0 14.7 15.66 13 13 21200 11.0147 down down correct
VIAV.US Viavi Solutions Inc 20200323 0 9.91 10.34 9.35 9.9 3521640 9.9 down down correct
VICR.US Vicor Corporation 20200323 0 33.75 34.26 30.91 33.44 308841 33.44 down down correct
VINO.US Gaucho Group Holdings Inc 20200323 0 0.26 0.26 0.26 0.26 2800 3.9
VIOT.US Viomi Technology Co. Ltd 20200323 0 4.6 4.69 4.44 4.5 89244 4.5 down down correct
VIR.US Vir Biotechnology Inc 20200323 0 39.94 39.94 35 36.61 410560 36.61 down up incorrect
VIRC.US Virco Mfg. Corporation 20200323 0 2.4 2.49 2 2.1 33243 2.1 down down correct
VIRT.US Virtu Financial Inc 20200323 0 20.88 21.59 19.57 20.44 1591892 19.1474 down down correct
VIRX.US Viracta Therapeutics Inc 20200323 0 3.6 4.1 3.5 4 92880 4 up up correct
VISL.US Vislink Technologies Inc 20200323 0 0.14 0.172 0.1305 0.1399 3992105 0.8394 down down correct
VIVE.US Viveve Medical Inc 20200323 0 6 6 5.6 5.9 16565 5.9 down up incorrect
VIVO.US Meridian Bioscience Inc 20200323 0 7.51 7.51 6.51 6.68 534437 6.68 down down correct
VJET.US voxeljet AG 20200323 0 0.6 0.8487 0.5834 0.6932 203660 3.466 up up correct
VKTX.US Viking Therapeutics Inc 20200323 0 4.33 4.33 3.85 4.05 1684695 4.05 down down correct
VLCN.US Volcon Inc. Common stock 20200323 0 6.02 6.02 6.02 6.02 0 6.02
VLDR.US Velodyne Lidar Inc 20200323 0 10.14 10.1489 10.08 10.1 202918 10.1 down down correct
VLDRW.US Velodyne Lidar Inc 20200323 0 0.15 0.21 0.15 0.1602 102303 0.1602 up up correct
VLGEA.US Village Super Market Inc 20200323 0 21.8 22.7277 20.96 21.92 80252 20.3864 up up correct
VLY.US Valley National Bancorp 20200323 0 6.82 6.85 6.015 6.37 3376341 5.9176 down down correct
VLYPO.US Valley National Bancorp 20200323 0 20.78 20.78 16.05 17.51 12726 15.8899 down down correct
VLYPP.US Valley National Bancorp 20200323 0 19.73 19.73 16.5 18.9 18176 17.1325 down down correct
VMD.US Viemed Healthcare Inc 20200323 0 5.25 5.31 3.78 4.04 503322 4.04 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20200323 0 8.57 8.93 7.86 8.1 1105330 8.1 down down correct
VNET.US 21Vianet Group Inc 20200323 0 13 13.25 12.18 12.98 860621 12.98 down up incorrect
VNOM.US Viper Energy Partners LP 20200323 0 5.74 5.75 4.98 5.18 1917307 4.7643 down down correct
VOD.US Vodafone Group Plc 20200323 0 12.92 13.05 12.41 12.54 9663280 11.0983 down down correct
VOXX.US VOXX International Corporation 20200323 0 1.87 2.1634 1.85 2.05 116618 2.05 up up correct
VQS.US Viq Solutions Inc 20200323 0 2.1804 2.39 2.04 2.25 3365 2.25 up down incorrect
VRA.US Vera Bradley Inc 20200323 0 3.87 3.95 3.65 3.77 412810 3.77 down down correct
VRAY.US ViewRay Inc 20200323 0 1.94 2.05 1.78 1.86 1924613 1.86 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20200323 0 8.99 9.77 7.53 7.99 85108 7.99 down down correct
VRDN.US Viridian Therapeutics Inc 20200323 0 0.447 0.447 0.371 0.42 47673 6.3 down down correct
VREX.US Varex Imaging Corporation 20200323 0 17.44 17.9599 16.4 17.78 356804 17.78 up up correct
VRME.US VerifyMe Inc 20200323 0 0.0726 0.0726 0.0651 0.0651 151 3.255 down up incorrect
VRNA.US Verona Pharma plc 20200323 0 3.56 3.56 2.68 2.9 39193 2.9 down down correct
VRNS.US Varonis Systems Inc 20200323 0 52.87 57.4 51.15 54.99 2181294 18.33 up down incorrect
VRNT.US Verint Systems Inc 20200323 0 37.8306 39.3002 36.4709 38.4204 371164 19.5723 up up correct
VRRM.US Verra Mobility Corporation 20200323 0 6.4 6.6019 5.6325 5.85 2096586 5.85 down down correct
VRSK.US Verisk Analytics Inc 20200323 0 125.73 125.76 116.6101 121.18 1398756 119.904 down down correct
VRSN.US VeriSign Inc 20200323 0 159.96 159.96 148.77 151.17 1209965 151.17 down down correct
VRTS.US Virtus Investment Partners Inc 20200323 0 68.15 72.94 55.37 57.32 90677 55.4499 down up incorrect
VRTX.US Vertex Pharmaceuticals Incorporated 20200323 0 210.5 218.1 199.52 202.21 2801959 202.21 down down correct
VS.US Versus Systems Inc 20200323 0 0.2028 0.2078 0.1826 0.1827 3798 2.9232 down down correct
VSAT.US Viasat Inc 20200323 0 28.72 29.93 25.1 27.46 1136842 27.46 down down correct
VSEC.US VSE Corporation 20200323 0 15.49 16.59 14.53 16.2 64245 15.907 up up correct
VSLAX.US Invesco Senior Loan Fund Class A 20200323 0 4.96 4.96 4.96 4.96 0 4.6282
VSLCX.US Invesco Senior Loan Fund Class C 20200323 0 4.98 4.98 4.98 4.98 0 4.7084
VSLYX.US If Inv Snr Fnd Y 20200323 0 4.96 4.96 4.96 4.96 0 4.608
VSTM.US Verastem Inc 20200323 0 1.87 2.07 1.86 1.98 1512490 1.98 up down incorrect
VTGN.US VistaGen Therapeutics Inc 20200323 0 0.41 0.41 0.35 0.3512 248303 0.3512 down up incorrect
VTIQW.US VectoIQ Acquisition Corp. II 20200323 0 1.67 1.83 1.5 1.75 189424 1.75 up up correct
VTNR.US Vertex Energy Inc 20200323 0 0.558 0.6 0.45 0.48 249335 0.48 down up incorrect
VTRS.US Viatris Inc 20200323 0 15.95 16.4799 15.04 15.74 13186160 15.3815 down down correct
VTSI.US VirTra Inc 20200323 0 2.2 2.2592 2.02 2.12 61801 2.12 down down correct
VTVT.US vTv Therapeutics Inc 20200323 0 1.68 1.81 1.6476 1.72 89829 1.72 up down incorrect
VUZI.US Vuzix Corporation 20200323 0 1.15 1.16 1.03 1.13 228001 1.13 down down correct
VVPR.US VivoPower International PLC 20200323 0 0.66 0.66 0.5901 0.6568 3796 0.6568 down down correct
VWTR.US Vidler Water Resources Inc 20200323 0 6.58 6.99 6.405 6.54 136637 6.54 down up incorrect
VXRT.US Vaxart Inc 20200323 0 1.83 1.98 1.8 1.85 3760036 1.85 up down incorrect
VYGR.US Voyager Therapeutics Inc 20200323 0 7.02 7.58 6.76 7.22 326550 7.22 up up correct
VYNE.US VYNE Therapeutics Inc 20200323 0 13.4 14.4 12 12.52 234575 12.52 down up incorrect
VYNT.US Vyant Bio Inc 20200323 0 2.12 2.43 1.98 2.35 53600 2.35 up up correct
WABC.US Westamerica Bancorporation 20200323 0 52.86 56.17 49.4017 50.06 239344 47.6476 down down correct
WAFD.US Washington Federal Inc 20200323 0 25.24 26 21.46 21.67 908810 20.4534 down down correct
WAFU.US Wah Fu Education Group Limited 20200323 0 1.65 1.7234 1.42 1.48 20601 1.48 down down correct
WASH.US Washington Trust Bancorp Inc 20200323 0 31.82 31.82 25.86 30.65 158586 28.0895 down down correct
WATT.US Energous Corporation 20200323 0 0.82 0.9124 0.8001 0.834 426940 0.834 up down incorrect
WB.US Weibo Corporation 20200323 0 33.24 35.07 32.16 34.08 1757416 34.08 up down incorrect
WBA.US Walgreens Boots Alliance Inc 20200323 0 46.56 47.71 43.19 43.61 8977089 40.576 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20200323 0 22.06 22.215 20.94 21.94 41265 21.94 down down correct
WDAY.US Workday Inc 20200323 0 125.66 131.58 123 127.15 4102509 127.15 up up correct
WDC.US Western Digital Corporation 20200323 0 32.09 35 30.2 34.37 10503800 33.9256 up up correct
WDFC.US WD 20200323 0 195.72 201.48 192 199.6 251008 195.2495 up down incorrect
WEFCX.US Wildermuth Endowment Strategy Fund Class 20200323 0 12.47 12.47 12.47 12.47 0 12.2811
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20200323 0 12.78 12.78 12.78 12.78 0 12.5935
WEN.US The Wendy's Company 20200323 0 10.82 12.1199 10.02 11.42 8200368 11.1091 up up correct
WERN.US Werner Enterprises Inc 20200323 0 32.6 33.91 30.21 31.33 888626 30.8223 down up incorrect
WESFX.US Wildermuth Endowment Strategy Fund 20200323 0 12.92 12.92 12.92 12.92 0 12.732
WETF.US WisdomTree Investments Inc 20200323 0 2.55 2.55 2.22 2.38 4157128 2.2775 down down correct
WEYS.US Weyco Group Inc 20200323 0 17.28 17.39 16.2041 16.88 17400 15.7393 down down correct
WFCF.US Where Food Comes From Inc 20200323 0 1.7545 1.88 1.7545 1.8 11283 7.1282 up down incorrect
WHF.US WhiteHorse Finance Inc 20200323 0 7.53 7.53 6.03 6.37 384533 4.9893 down up incorrect
WHFBZ.US WHFBZ 20200323 0 19.49 22.5011 18.77 19.98 4041 17.8732 up up correct
WHLM.US Wilhelmina International Inc 20200323 0 2.35 2.35 2.35 2.35 101 2.35
WHLR.US Wheeler Real Estate Investment Trust Inc 20200323 0 0.9646 0.998 0.86 0.9025 17887 0.9025 down up incorrect
WHLRD.US Wheeler Real Estate Investment Trust Inc 20200323 0 6 6.2305 6 6 4500 6
WHLRP.US Wheeler Real Estate Investment Trust Inc 20200323 0 4.64 5.18 3.68 3.68 3622 3.68 down down correct
WILC.US G. Willi 20200323 0 10.1 10.1 9.335 9.99 2062 9.4211 down down correct
WINA.US Winmark Corporation 20200323 0 129 129 116.1 123.01 26207 116.0877 down down correct
WING.US Wingstop Inc 20200323 0 57 65.67 56.96 62.76 944597 59.9757 up up correct
WINT.US Windtree Therapeutics Inc 20200323 0 3 3.74 2 2 4066 6 down down correct
WIRE.US Encore Wire Corporation 20200323 0 39.95 40.4 38.04 39.26 239166 39.1639 down down correct
WISA.US Summit Wireless Technologies Inc 20200323 0 0.315 0.3337 0.25 0.2724 111661 5.448 down down correct
WIX.US Wix.com Ltd 20200323 0 96.33 100.85 91.86 94.48 761027 94.48 down down correct
WKHS.US Workhorse Group Inc 20200323 0 1.56 1.62 1.5 1.57 766592 1.57 up up correct
WKSP.US Worksport Ltd. Common Stock 20200323 0 0.065 0.089 0.06 0.062 899100 0.062 down down correct
WLDN.US Willdan Group Inc 20200323 0 18.83 20.43 17.92 18.76 76140 18.76 down down correct
WLFC.US Willis Lease Finance Corporation 20200323 0 18.01 18.71 16.07 16.14 14026 16.14 down up incorrect
WLTW.US Willis Towers Watson Public Limited Company 20200323 0 152.18 156.16 143.34 147.56 1673511 144.1224 down up incorrect
WMPN.US William Penn Bancorporation 20200323 0 22.6 22.6 20 20 500 1.5582 down up incorrect
WNEB.US Western New England Bancorp Inc 20200323 0 6.7 6.7 5.4 5.53 71574 5.2519 down up incorrect
WORX.US SCWorx Corp 20200323 0 2.4 2.4 2.1 2.35 24970 2.35 down down correct
WPRT.US Westport Fuel Systems Inc 20200323 0 0.7733 0.8598 0.7 0.725 1353197 0.725 down down correct
WRAP.US Wrap Technologies Inc 20200323 0 3.58 3.6224 3.25 3.36 242251 3.36 down down correct
WRLD.US World Acceptance Corporation 20200323 0 55.72 55.72 50.7 54.1 134168 54.1 down down correct
WSBC.US WesBanco Inc 20200323 0 20.87 21.805 19.05 20.68 404486 19.1481 down down correct
WSBF.US Waterstone Financial Inc 20200323 0 13.07 13.33 12.46 12.76 216392 11.4888 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20200323 0 7.93 8.5 7.66 8.05 1276989 8.05 up up correct
WSFS.US WSFS Financial Corporation 20200323 0 20.85 20.85 17.84 19.49 327839 19.0477 down down correct
WSTG.US Wayside Technology Group Inc 20200323 0 11.51 11.91 11.0424 11.91 19560 11.3267 up up correct
WTBA.US West Bancorporation Inc 20200323 0 15.53 16.02 14.02 15.31 52118 14.272 down down correct
WTER.US The Alkaline Water Company Inc 20200323 0 0.5435 0.55 0.4411 0.4561 493165 0.4561 down down correct
WTFC.US Wintrust Financial Corporation 20200323 0 30.44 31.1 27.3 29.62 709138 28.5843 down up incorrect
WTFCM.US Wintrust Financial Corporation 20200323 0 21.01 21.87 18.56 19.5 24621 17.4801 down down correct
WTRH.US Waitr Holdings Inc 20200323 0 1.69 1.75 1.38 1.56 28932949 1.56 down down correct
WTW.US Weight Watchers International Inc 20200323 0 14.38 15.03 13.33 14.74 16260 14.74 up up correct
WVE.US Wave Life Sciences Ltd 20200323 0 12.18 12.18 8.22 10.11 697909 10.11 down down correct
WVFC.US WVS Financial Corp 20200323 0 13.5 13.8735 13.5 13.5 11958 12.87
WVVI.US Willamette Valley Vineyards Inc 20200323 0 4.67 5.12 4.51 4.56 4929 4.56 down down correct
WW.US WW International Inc 20200323 0 14.28 15.1 13.06 14.71 1649408 14.71 up down incorrect
WWD.US Woodward Inc 20200323 0 52.36 52.5 46.505 50.24 1083102 49.8015 down down correct
WYNN.US Wynn Resorts Limited 20200323 0 53.51 58.4 51 57.57 9148162 57.57 up up correct
XAIR.US Beyond Air Inc 20200323 0 7.51 8.35 7 7.12 1181547 7.12 down down correct
XBIO.US Xenetic Biosciences Inc 20200323 0 0.58 0.58 0.5 0.54 50245 0.54 down down correct
XBIT.US XBiotech Inc 20200323 0 9.57 10.05 9.12 9.71 389119 9.71 up up correct
XCAPX.US ACAP Strategic Fund 20200323 0 19.02 19.02 19.02 19.02 0 18.2677
XCBFX.US Capstone Church Bond Fund 20200323 0 12 12 12 12 0 12
XCLIX.US XCLIX 20200323 0 10.52 10.52 10.52 10.52 0 10.0622
XCUR.US Exicure Inc 20200323 0 1.07 1.09 0.97 1.08 321070 1.08 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20200323 0 14.14 14.14 14.14 14.14 0 14.14
XEL.US Xcel Energy Inc 20200323 0 50.5 51 46.58 50 6062677 47.6949 down down correct
XELA.US Exela Technologies Inc 20200323 0 0.189 0.19 0.158 0.16 538900 0.48 down down correct
XELB.US Xcel Brands Inc 20200323 0 0.525 0.54 0.44 0.44 30129 0.44 down down correct
XENE.US Xenon Pharmaceuticals Inc 20200323 0 9.98 10.29 8.95 10.01 407097 10.01 up down incorrect
XENT.US Intersect ENT Inc 20200323 0 11.13 11.5 10.11 10.74 1009120 10.74 down down correct
XERS.US Xeris Pharmaceuticals Inc 20200323 0 1.66 1.77 1.45 1.67 428006 1.67 up down incorrect
XFOR.US X4 Pharmaceuticals Inc 20200323 0 8.36 9.14 7.6 8.28 198631 8.28 down up incorrect
XGEIX.US Guggenheim Energy & Income Fund 20200323 0 596.15 596.15 596.15 596.15 0 472.5496
XGN.US Exagen Inc 20200323 0 15.97 16.335 13.4201 14.82 41178 14.82 down up incorrect
XILSX.US Pioneer ILS Interval Fund 20200323 0 8.44 8.44 8.44 8.44 0 8.0208
XLNX.US Xilinx Inc 20200323 0 72.41 74.88 71.11 72 4359146 71.0878 down down correct
XLRN.US Acceleron Pharma Inc 20200323 0 73.02 74.66 67.15 70.82 778361 70.82 down down correct
XNCR.US Xencor Inc 20200323 0 28.41 29.61 27.04 27.61 465015 27.61 down down correct
XNET.US Xunlei Limited 20200323 0 2.7 2.89 2.61 2.82 361674 2.82 up up correct
XOMA.US XOMA Corporation 20200323 0 15.5 15.94 14.28 15.71 46920 15.71 up up correct
XONE.US The ExOne Company 20200323 0 5.82 5.984 4.88 4.99 97184 4.99 down down correct
XP.US XP Inc 20200323 0 18.13 18.13 16.41 16.96 2685178 16.96 down down correct
XPEL.US XPEL Inc 20200323 0 9.5 9.5 8.4 8.63 235836 8.63 down down correct
XPER.US Xperi Holding Corporation 20200323 0 11.64 11.94 10.99 11.46 975424 11.1611 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20200323 0 4.96 4.96 4.96 4.96 0 4.6275
XRAY.US DENTSPLY SIRONA Inc 20200323 0 32.78 33.45 31.575 31.9 4276552 31.4348 down up incorrect
XRTX.US XORTX Therapeutics Inc. Common Stock 20200323 0 0.0949 0.0949 0.0949 0.0949 100 0.0949
XRX.US Xerox Holdings Corporation Common Stock 20200323 0 16.33 17 15.45 16.11 3120446 14.7695 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20200323 0 8.35 8.35 8.35 8.35 0 7.8172
XSICX.US Voya Senior Income Fund Class 20200323 0 8.33 8.33 8.33 8.33 0 7.8633
XSIIX.US ING Senior Incm Fd 20200323 0 8.32 8.32 8.32 8.32 0 7.7541
XSILX.US XSILX 20200323 0 7.91 7.91 7.91 7.91 0 7.4457
XSIWX.US ING Senior Incm Fd 20200323 0 8.36 8.36 8.36 8.36 0 7.7939
XSLCX.US Invesco Senior Loan Fund Class 20200323 0 4.96 4.96 4.96 4.96 0 4.96
XSPA.US XpresSpa Group Inc 20200323 0 0.1645 0.168 0.101 0.1392 2091510 0.4176 down down correct
XTLB.US XTL Biopharmaceuticals Ltd 20200323 0 1 1 0.87 1 1116 1
XXII.US 22nd Century Group Inc. Common Stock 20200323 0 0.66 0.72 0.65 0.669 1278300 0.669 up up correct
YELL.US Yellow Corporation 20200323 0 1.85 1.86 1.6 1.72 1052300 1.72 down up incorrect
YI.US 111 Inc 20200323 0 6.1 6.14 5.55 5.94 80028 5.94 down down correct
YJ.US Yunji Inc 20200323 0 3.1 3.6 2.92 3.15 70801 3.15 up up correct
YMAB.US Y 20200323 0 19.65 20.885 17.21 19.32 189907 19.32 down down correct
YMTX.US Yumanity Therapeutics Inc 20200323 0 1.21 1.29 1.03 1.15 38486 23 down down correct
YNDX.US Yandex N.V 20200323 0 30.63 30.69 28.37 29.14 3477322 29.14 down down correct
YORW.US The York Water Company 20200323 0 36.71 38.44 34.86 37 87198 36.1024 up up correct
YTEN.US Yield10 Bioscience Inc 20200323 0 3.65 4.15 3.5 4 75913 4 up down incorrect
YTRA.US Yatra Online Inc 20200323 0 1 1.04 0.8042 0.9118 133808 0.9118 down down correct
YVR.US Liquid Media Group Ltd 20200323 0 3.15 3.21 2.7824 2.84 184513 2.84 down down correct
YY.US JOYY Inc 20200323 0 42.13 49.66 41.8701 48.78 2042127 46.8545 up up correct
Z.US Zillow Group Inc 20200323 0 27.19 31.58 26.22 31.22 7807808 31.22 up up correct
ZBRA.US Zebra Technologies Corporation 20200323 0 179.85 181.95 163.4411 170.72 1176140 170.72 down up incorrect
ZCMD.US Zhongchao Inc 20200323 0 2.27 3.1 2.12 2.37 348316 2.37 up up correct
ZD.US Ziff Davis Inc. 20200323 0 65.52 65.98 58 63.03 675272 63.03 down down correct
ZEST.US Ecoark Holdings Inc. Common Stock 20200323 0 0.57 0.57 0.47 0.53 83700 0.53 down down correct
ZEUS.US Olympic Steel Inc 20200323 0 10.44 10.63 10.09 10.52 60826 10.4324 up up correct
ZG.US Zillow Group Inc 20200323 0 26.27 30.4 25.17 30.06 1357559 30.06 up down incorrect
ZGNX.US Zogenix Inc 20200323 0 20.06 21.32 19.19 20.53 1333897 20.53 up up correct
ZGYHU.US Yunhong International 20200323 0 9.55 9.55 9.55 9.55 100000 9.55
ZION.US Zions Bancorporation National Association 20200323 0 25.9 26.05 23.58 24.08 6227664 22.7931 down down correct
ZIONL.US ZIONL 20200323 0 22.25 25.31 22.25 25.31 1800 22.6505 up up correct
ZIONO.US Zions Bancorporation National Association 20200323 0 22.68 22.68 18.01 19.43 28300 17.5542 down down correct
ZIONP.US Zions Bancorporation National Association 20200323 0 17.65 21.92 15.34 17.11 29590 15.8963 down down correct
ZIOP.US ZIOPHARM Oncology Inc 20200323 0 2.5 2.69 2.16 2.36 1896389 2.36 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20200323 0 0.081 0.09 0.0622 0.08 101532 0.08 down down correct
ZIXI.US Zix Corporation 20200323 0 3.57 3.57 3.15 3.23 1243934 3.23 down down correct
ZJZZT.US NASDAQ TEST STOCK 20200323 0 21.2 21.2 21.2 21.2 200 21.2
ZKIN.US ZK International Group Co. Ltd 20200323 0 0.725 0.7789 0.725 0.73 40600 0.73 up up correct
ZLAB.US Zai Lab Limited 20200323 0 48.85 49.16 44.77 48.47 346385 48.47 down down correct
ZM.US Zoom Video Communications Inc 20200323 0 141.9965 164.94 137.25 159.56 27681459 159.56 up down incorrect
ZNGA.US Zynga Inc 20200323 0 6.05 6.39 5.96 6.26 22030737 6.26 up up correct
ZS.US Zscaler Inc 20200323 0 53.36 58.15 52.49 58.03 5662440 58.03 up up correct
ZSAN.US Zosano Pharma Corporation 20200323 0 0.4414 0.51 0.414 0.477 1201786 0.477 up up correct
ZUMZ.US Zumiez Inc 20200323 0 17.94 18.29 16.71 17.22 485494 17.22 down down correct
ZVO.US Zovio Inc 20200323 0 1.3 1.3562 1.08 1.265 224041 1.265 down up incorrect
ZVZZT.US NASDAQ TEST STOCK 20200323 0 10.02 10.02 9.89 10.02 667134 10.02
ZWZZT.US NASDAQ TEST STOCK 20200323 0 15.2 2559.97 15.2 2559.97 2 2559.97 up up correct
ZYNE.US Zynerba Pharmaceuticals Inc 20200323 0 3.27 3.76 3.11 3.66 763605 3.66 up up correct
ZYXI.US Zynex Inc 20200323 0 9.83 10.54 9.5 10.43 270947 10.43 up up correct

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