CollectAI

close-nasdaq_stocks

2020/03/27

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20200327 0 10.33 10.33 10.33 10.33 0 9.6626
AACG.US ATA Creativity Global 20200327 0 1.02 1.02 0.9501 0.964 4271 0.964 down down correct
AADI.US Aadi Bioscience Inc 20200327 0 7.716 8.1 7.125 7.8 3021 7.8 up up correct
AAIDX.US AAIDX 20200327 0 20.87 20.87 20.87 20.87 0 18.7727
AAL.US American Airlines Group Inc 20200327 0 14.98 15.22 13.91 14.04 50783461 14.04 down down correct
AAME.US Atlantic American Corporation 20200327 0 2.25 2.25 2.2092 2.25 510 2.2383
AAOI.US Applied Optoelectronics Inc 20200327 0 6.76 8.04 6.3201 7.48 1426009 7.48 up down incorrect
AAON.US AAON Inc 20200327 0 46.69 47.97 45.13 46.26 228642 45.7244 down up incorrect
AAPL.US Apple Inc 20200327 0 252.75 255.87 247.05 247.74 51054153 61.1733 down down correct
AATC.US Image Sensing Systems Inc 20200327 0 3.4 3.46 3.4 3.45 900 3.2827 up up correct
AAWW.US Atlas Air Worldwide Holdings Inc 20200327 0 23.06 23.73 21.99 22.17 769739 22.17 down down correct
ABCB.US Ameris Bancorp 20200327 0 21.86 23.35 21.4 22.52 466635 21.7888 up up correct
ABEO.US Abeona Therapeutics Inc 20200327 0 2.06 2.2 1.94 2.06 859362 2.06
ABIO.US ARCA biopharma Inc 20200327 0 2.71 2.785 2.55 2.63 7152 2.63 down down correct
ABMD.US Abiomed Inc 20200327 0 146.35 146.52 141.62 145.24 500887 145.24 down up incorrect
ABST.US Absolute Software Corporation 20200327 0 5.89 5.89 5.8 5.8 1400 5.5845 down down correct
ABTX.US Allegiance Bancshares Inc 20200327 0 24.45 25.86 23.445 23.69 106705 23.1614 down down correct
ABUS.US Arbutus Biopharma Corporation 20200327 0 2 2 1.12 1.21 8028601 1.21 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20200327 0 2.4 2.4 2.4 2.4 400 2.4
ACAD.US ACADIA Pharmaceuticals Inc 20200327 0 38.61 40.45 37.74 38.83 1069405 38.83 up up correct
ACB.US Aurora Cannabis Inc 20200327 0 1.07 1.13 0.9602 1.03 10696805 12.36 down up incorrect
ACBI.US Atlantic Capital Bancshares Inc 20200327 0 11.5 12.07 11.15 11.67 73209 11.67 up up correct
ACER.US Acer Therapeutics Inc 20200327 0 2.24 2.24 1.81 1.85 96590 1.85 down down correct
ACET.US Adicet Bio Inc 20200327 0 1 1.12 0.9901 1.04 42993 7.28 up up correct
ACGL.US Arch Capital Group Ltd 20200327 0 28.22 30.18 28.1 29.07 3075057 29.07 up up correct
ACGLO.US Arch Capital Group Ltd 20200327 0 22.7 22.74 21.57 22.125 57324 20.1858 down down correct
ACHC.US Acadia Healthcare Company Inc 20200327 0 17.3 18.6 16.88 18.03 2089940 18.03 up up correct
ACHV.US Achieve Life Sciences Inc 20200327 0 0.301 0.3149 0.2775 0.314 531661 6.28 up up correct
ACIU.US AC Immune SA 20200327 0 6.5 6.75 6.05 6.35 179770 6.35 down down correct
ACIW.US ACI Worldwide Inc 20200327 0 24.1 24.51 23 23.17 688735 23.17 down down correct
ACLS.US Axcelis Technologies Inc 20200327 0 18.85 19.38 17.615 17.74 256469 17.74 down down correct
ACMR.US ACM Research Inc 20200327 0 28.1 29.25 27.4396 28.38 337094 28.38 up up correct
ACNB.US ACNB Corporation 20200327 0 28.75 28.75 25.29 25.51 27810 23.862 down down correct
ACOR.US Acorda Therapeutics Inc 20200327 0 1.09 1.17 1.04 1.04 150630 6.24 down down correct
ACRS.US Aclaris Therapeutics Inc 20200327 0 1.15 1.15 1.1 1.13 114221 1.13 down up incorrect
ACRX.US AcelRx Pharmaceuticals Inc 20200327 0 1.3 1.32 1.12 1.27 1068393 1.27 down down correct
ACST.US Acasti Pharma Inc 20200327 0 0.4266 0.4266 0.3611 0.402 70262 3.216 down down correct
ACTG.US Acacia Research Corporation 20200327 0 2.31 2.3552 2.215 2.25 192919 2.25 down down correct
ADAP.US Adaptimmune Therapeutics plc 20200327 0 2.84 3.025 2.69 2.85 580196 2.85 up up correct
ADBE.US Adobe Inc 20200327 0 311.7 314.2872 300.63 305.83 4862124 305.83 down down correct
ADES.US Advanced Emissions Solutions Inc 20200327 0 6.75 7.06 6.38 6.78 108623 6.78 up up correct
ADI.US Analog Devices Inc 20200327 0 89.26 92.63 88.26 88.67 3009981 85.9179 down down correct
ADIL.US Adial Pharmaceuticals Inc 20200327 0 1.29 1.44 1.25 1.38 81170 1.38 up up correct
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20200327 0 0.28 0.28 0.27 0.27 2200 0.27 down up incorrect
ADMA.US ADMA Biologics Inc 20200327 0 2.97 3.225 2.86 3.07 2572386 3.07 up up correct
ADMP.US Adamis Pharmaceuticals Corporation 20200327 0 0.4 0.4069 0.36 0.366 809711 0.366 down down correct
ADMS.US Adamas Pharmaceuticals Inc 20200327 0 2.79 2.81 2.55 2.67 168538 2.67 down down correct
ADN.US Advent Technologies Holdings Inc 20200327 0 10.12 10.13 10.11 10.13 263500 10.13 up down incorrect
ADNWW.US Advent Technologies Holdings Inc 20200327 0 0.33 0.33 0.0751 0.1255 29810 0.1255 down down correct
ADP.US Automatic Data Processing Inc 20200327 0 130.36 136 128.92 131.38 2997814 126.648 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20200327 0 25.42 26.45 24.53 25.38 471200 25.38 down down correct
ADSK.US Autodesk Inc 20200327 0 155.83 156.62 140.3206 141.57 2929303 141.57 down down correct
ADTN.US ADTRAN Inc 20200327 0 7.7 8.14 7.1397 8.05 588794 7.7255 up up correct
ADUS.US Addus HomeCare Corporation 20200327 0 67.64 68.8 62.6601 66.76 116630 66.76 down down correct
ADV.US Advantage Solutions Inc 20200327 0 10 10 10 10 0 10
ADVM.US Adverum Biotechnologies Inc 20200327 0 11.7 12.08 11.31 11.43 678352 11.43 down down correct
ADXN.US Addex Therapeutics Ltd 20200327 0 7.96 8 7.5 7.5 1063 7.5 down up incorrect
ADXS.US Advaxis Inc 20200327 0 0.5879 0.5879 0.5403 0.559 839652 0.559 down down correct
AEGN.US Aegion Corporation 20200327 0 14.36 15.27 14.36 14.9 347467 14.9 up up correct
AEHL.US Antelope Enterprise Holdings Limited 20200327 0 0.356 0.356 0.31 0.35 21272 1.05 down up incorrect
AEHR.US Aehr Test Systems 20200327 0 1.46 1.68 1.3 1.57 90840 1.57 up up correct
AEIS.US Advanced Energy Industries Inc 20200327 0 52.93 53.73 49.14 50.18 315745 49.9654 down down correct
AEMD.US Aethlon Medical Inc 20200327 0 1.54 1.65 1.4 1.65 368798 1.65 up up correct
AEP.US American Electric Power Company Inc 20200327 0 79.79 86.59 79.1308 83.4 3255255 78.4963 up up correct
AEPPL.US American Electric Power Company Inc. Corporate Unit 20200327 0 48.49 51.13 48.49 50.31 411300 45.1372 up down incorrect
AERI.US Aerie Pharmaceuticals Inc 20200327 0 13.08 13.68 12.7 13.05 827163 13.05 down down correct
AESE.US Allied Esports Entertainment Inc 20200327 0 1.94 1.96 1.76 1.95 4525 1.95 up up correct
AEY.US ADDvantage Technologies Group Inc 20200327 0 2.32 2.5 2.25 2.48 62314 2.48 up up correct
AEYE.US AudioEye Inc 20200327 0 4.36 4.5 4.01 4.01 27180 4.01 down down correct
AEZS.US Aeterna Zentaris Inc 20200327 0 0.5202 0.5699 0.48 0.55 227282 0.55 up up correct
AFBI.US Affinity Bancshares Inc 20200327 0 8.1155 8.1155 8.1155 8.1155 472 8.1155
AFIN.US American Finance Trust Inc 20200327 0 6.84 7.42 6.6388 7.11 583734 6.1047 up up correct
AFINP.US American Finance Trust Inc 20200327 0 17.26 18.16 15.45 17.95 59400 15.6114 up up correct
AFMD.US Affimed N.V 20200327 0 1.57 1.735 1.52 1.56 1334653 1.56 down down correct
AFYA.US Afya Limited 20200327 0 17.09 21.17 17.09 19.15 761028 19.15 up up correct
AGEN.US Agenus Inc 20200327 0 2.37 2.48 2.3 2.35 1780994 2.35 down up incorrect
AGFS.US AgroFresh Solutions Inc 20200327 0 1.72 1.7899 1.63 1.7 30808 1.7 down down correct
AGIL.US AgileThought Inc 20200327 0 9.35 9.35 9.35 9.35 246 9.35
AGILW.US AgileThought Inc 20200327 0 0.255 0.255 0.255 0.255 100 0.255
AGIO.US Agios Pharmaceuticals Inc 20200327 0 36.99 37.75 35.03 35.07 719719 35.07 down down correct
AGLE.US Aeglea BioTherapeutics Inc 20200327 0 4.83 4.93 4.6 4.72 42108 4.72 down down correct
AGMH.US AGM Group Holdings Inc 20200327 0 14.77 15.18 14.7 15.1 3534 15.1 up up correct
AGNC.US AGNC Investment Corp 20200327 0 12.91 13.5934 12.65 13.15 13798640 11.1019 up up correct
AGNCM.US AGNC Investment Corp 20200327 0 20 21.09 19.6 20.7267 226156 18.2445 up up correct
AGNCN.US AGNC Investment Corp 20200327 0 20.8 21.38 20 21.2861 366355 18.7517 up up correct
AGNCO.US AGNC Investment Corp 20200327 0 19.68 20.89 19.11 20.56 638607 18.2003 up up correct
AGNCP.US AGNC Investment Corp. 20200327 0 18.7 20.44 18.27 20.25 678813 18.0925 up up correct
AGRX.US Agile Therapeutics Inc 20200327 0 1.95 2.05 1.86 2.05 1488993 2.05 up up correct
AGTC.US Applied Genetic Technologies Corporation 20200327 0 3.4 3.53 3.27 3.33 177202 3.33 down down correct
AGYS.US Agilysys Inc 20200327 0 16.5 17.08 15.58 15.87 277207 15.87 down down correct
AHCO.US AdaptHealth Corp 20200327 0 14.14 15.75 14.1 15.02 86767 15.02 up down incorrect
AHPI.US Allied Healthcare Products Inc 20200327 0 18.12 21.99 17.01 17.28 1772601 17.28 down down correct
AIH.US Aesthetic Medical International Holdings Group Limited 20200327 0 8.87 9.6799 8.79 8.86 129587 8.86 down down correct
AIHS.US Senmiao Technology Limited 20200327 0 0.4101 0.47 0.37 0.4299 81635 0.4299 up up correct
AIKI.US AIkido Pharma Inc 20200327 0 0.6034 0.6177 0.554 0.554 1383668 0.554 down down correct
AIMC.US Altra Industrial Motion Corp 20200327 0 18.96 19.22 17.13 17.39 531827 17.2425 down down correct
AINV.US Apollo Investment Corporation 20200327 0 8.34 8.3865 7.76 7.77 1344152 6.2814 down down correct
AIRG.US Airgain Inc 20200327 0 7.16 7.29 6.84 6.86 32275 6.86 down down correct
AIRT.US Air T Inc 20200327 0 10.82 10.95 10.82 10.95 887 10.95 up up correct
AIRTP.US Air T Inc 20200327 0 19.97 19.97 19.22 19.22 800 16.617 down up incorrect
AKAM.US Akamai Technologies Inc 20200327 0 93.03 93.1 88.93 90.61 2736633 90.61 down down correct
AKBA.US Akebia Therapeutics Inc 20200327 0 7.27 7.58 7.03 7.05 1594733 7.05 down down correct
AKRO.US Akero Therapeutics Inc 20200327 0 16.44 17.67 15.75 16.12 87706 16.12 down down correct
AKTS.US Akoustis Technologies Inc 20200327 0 4.94 5.65 4.7901 5.34 626702 5.34 up up correct
AKTX.US Akari Therapeutics Plc 20200327 0 1.51 1.6 1.51 1.52 107387 1.52 up up correct
ALAC.US Alberton Acquisition Corporation 20200327 0 10.4 10.4 10.4 10.4 200 10.4
ALBO.US Albireo Pharma Inc 20200327 0 18.02 18.32 16.41 16.56 74478 16.56 down down correct
ALCO.US Alico Inc 20200327 0 28.9005 31.88 26.68 27.13 19588 25.8837 down down correct
ALDX.US Aldeyra Therapeutics Inc 20200327 0 2.09 2.63 2.09 2.54 243649 2.54 up up correct
ALEC.US Alector Inc 20200327 0 23.97 24.88 22.76 22.76 400902 22.76 down down correct
ALGN.US Align Technology Inc 20200327 0 180.5 182.01 173.39 177.04 1168208 177.04 down down correct
ALGT.US Allegiant Travel Company 20200327 0 92.59 94.52 83.4 90.91 283829 90.91 down down correct
ALIM.US Alimera Sciences Inc 20200327 0 4.6 4.6 3.93 4.39 8481 4.39 down down correct
ALJJ.US ALJ Regional Holdings Inc 20200327 0 0.83 0.83 0.52 0.67 1683 0.67 down down correct
ALKS.US Alkermes plc 20200327 0 13.99 14.69 13.62 14.4 1836663 14.4 up up correct
ALLK.US Allakos Inc 20200327 0 49.61 50 47.4 47.94 512254 47.94 down down correct
ALLO.US Allogene Therapeutics Inc 20200327 0 19.86 20.96 19.01 19.92 561393 19.92 up up correct
ALLT.US Allot Ltd 20200327 0 9.25 9.49 8.61 9.21 107804 9.21 down down correct
ALNA.US Allena Pharmaceuticals Inc 20200327 0 1.01 1.07 0.92 0.99 317821 0.99 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20200327 0 105.02 106.83 98.62 104.2 719926 104.2 down up incorrect
ALOT.US AstroNova Inc 20200327 0 8.64 8.82 7.94 7.95 69192 7.95 down up incorrect
ALPN.US Alpine Immune Sciences Inc 20200327 0 2.41 2.5999 2.41 2.48 12735 2.48 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20200327 0 0.0399 0.04 0.035 0.0399 312161 0.0399
ALRM.US Alarm.com Holdings Inc 20200327 0 41.38 42.0097 38.14 39.83 423483 39.83 down down correct
ALRN.US Aileron Therapeutics Inc 20200327 0 0.38 0.395 0.3222 0.3609 67573 0.3609 down down correct
ALRS.US Alerus Financial Corporation 20200327 0 15.66 16 15.33 15.33 14469 14.7205 down down correct
ALT.US Altimmune Inc 20200327 0 2.7 2.96 2.68 2.85 1685783 2.85 up up correct
ALTM.US Altus Midstream Company 20200327 0 0.76 0.76 0.5578 0.5671 26714 10.3277 down down correct
ALTO.US Alto Ingredients Inc 20200327 0 0.32 0.32 0.2522 0.2879 1930150 0.2879 down down correct
ALTR.US Altair Engineering Inc 20200327 0 25.17 26.13 24.4 24.96 461300 24.96 down down correct
ALYA.US Alithya Group Inc 20200327 0 1.75 1.81 1.72 1.7648 11700 1.7648 up up correct
AMAL.US Amalgamated Financial Corp 20200327 0 9.7 10.4435 8.47 9.22 187881 8.8583 down down correct
AMAT.US Applied Materials Inc 20200327 0 47.7 48.13 44.84 45.05 10624180 44.2757 down up incorrect
AMBA.US Ambarella Inc 20200327 0 47.3 50 47.255 47.88 475509 47.88 up up correct
AMCX.US AMC Networks Inc 20200327 0 24.98 25.65 23.74 24.83 650686 24.83 down down correct
AMD.US Advanced Micro Devices Inc 20200327 0 46.32 47.975 45.9 46.58 74599218 46.58 up up correct
AMED.US Amedisys Inc 20200327 0 160.35 167.82 156.17 166.01 251624 166.01 up down incorrect
AMEH.US Apollo Medical Holdings Inc 20200327 0 12.57 13.23 12.57 13.09 91195 13.09 up up correct
AMGN.US Amgen Inc 20200327 0 194.42 205.87 194.01 198.27 4119780 188.4759 up down incorrect
AMKR.US Amkor Technology Inc 20200327 0 8.12 8.12 7.63 7.73 2137295 7.6549 down up incorrect
AMNB.US American National Bankshares Inc 20200327 0 25.1 25.1 23.16 23.31 27698 21.873 down down correct
AMOT.US Allied Motion Technologies Inc 20200327 0 26.63 27.1578 23.7171 24.64 33033 16.3449 down down correct
AMPG.US AmpliTech Group Inc 20200327 0 0.0499 0.0499 0.0499 0.0499 2100 0.998
AMPH.US Amphastar Pharmaceuticals Inc 20200327 0 13.86 14.43 13.51 14.06 280773 14.06 up up correct
AMRK.US A 20200327 0 11.36 12.69 11.36 12.25 29928 11.1303 up up correct
AMRN.US Amarin Corporation plc 20200327 0 13.56 13.92 13.16 13.24 7532708 13.24 down down correct
AMRS.US Amyris Inc 20200327 0 2.11 2.43 2.03 2.28 2070087 2.28 up up correct
AMSC.US American Superconductor Corporation 20200327 0 5.46 5.6 5.12 5.22 220339 5.22 down down correct
AMSF.US AMERISAFE Inc 20200327 0 57.74 59.9 57.07 57.63 83458 49.2659 down down correct
AMSWA.US American Software Inc 20200327 0 12.97 14.31 12.93 13.64 170985 13.1107 up up correct
AMTB.US Amerant Bancorp Inc 20200327 0 14.9 15.66 14.48 14.48 65845 14.4552 down down correct
AMTBB.US Amerant Bancorp Inc 20200327 0 9.1 10.4099 9.1 10 13642 10 up up correct
AMTX.US Aemetis Inc 20200327 0 0.525 0.55 0.5051 0.55 178616 0.55 up up correct
AMWD.US American Woodmark Corporation 20200327 0 50.05 50.05 46.4 46.4 153454 46.4 down down correct
AMZN.US Amazon.com Inc 20200327 0 1930.86 1939.79 1899.92 1900.1 5387897 1900.1 down down correct
ANAB.US AnaptysBio Inc 20200327 0 14.21 14.48 13.71 14 417553 14 down down correct
ANAT.US American National Group Inc 20200327 0 76.18 80.64 74.335 79.52 40681 75.3841 up up correct
ANDE.US The Andersons Inc 20200327 0 17.59 17.99 17.02 17.74 173480 16.7653 up up correct
ANGI.US Angi Inc 20200327 0 4.87 5.515 4.65 5.2 2385465 5.2 up up correct
ANGO.US AngioDynamics Inc 20200327 0 10.36 10.61 9.24 9.3 349770 9.3 down down correct
ANIK.US Anika Therapeutics Inc 20200327 0 28.75 30.08 27.67 29.29 219677 29.29 up up correct
ANIP.US ANI Pharmaceuticals Inc 20200327 0 39.32 41.01 36.91 37.76 93132 37.76 down up incorrect
ANIX.US Anixa Biosciences Inc 20200327 0 1.65 1.69 1.33 1.35 99622 1.35 down down correct
ANPC.US AnPac Bio 20200327 0 8 8 8 8 479 8
ANSS.US ANSYS Inc 20200327 0 226.53 233.63 221.57 223.02 752143 223.02 down down correct
ANTE.US AirNet Technology Inc 20200327 0 0.82 0.84 0.82 0.84 7720 0.84 up up correct
ANY.US Sphere 3D Corp 20200327 0 0.68 0.75 0.6 0.6835 35182 0.6835 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20200327 0 7.27 7.29 6.76 6.81 99092 6.81 down down correct
APA.US APA Corporation 20200327 0 5.38 5.4 4.76 4.86 18508836 4.7924 down down correct
APDN.US Applied DNA Sciences Inc 20200327 0 4.25 4.55 4.102 4.34 273661 4.34 up up correct
APEI.US American Public Education Inc 20200327 0 21.1 22.33 20.57 21.81 126679 21.81 up up correct
APEN.US Apollo Endosurgery Inc 20200327 0 2.01 2.0443 2.01 2.0443 443 2.0443 up down incorrect
APLS.US Apellis Pharmaceuticals Inc 20200327 0 26.06 27.865 26.06 26.26 693046 26.26 up up correct
APLT.US Applied Therapeutics Inc 20200327 0 29.85 31.5 27.91 30.44 103305 30.44 up down incorrect
APM.US Aptorum Group Limited 20200327 0 3 3.2427 2.7001 2.8 21414 2.8 down down correct
APOG.US Apogee Enterprises Inc 20200327 0 20.56 21.82 19.89 21.11 428451 20.1494 up up correct
APOP.US Cellect Biotechnology Ltd 20200327 0 1.48 1.56 1.48 1.53 17438 6.12 up up correct
APPF.US AppFolio Inc 20200327 0 104.84 108.55 101.465 104.96 162221 104.96 up up correct
APPN.US Appian Corporation 20200327 0 40.05 40.7 38.75 39 645723 39 down down correct
APPS.US Digital Turbine Inc 20200327 0 4.25 4.37 4.01 4.23 1982842 4.23 down down correct
APRE.US Aprea Therapeutics Inc 20200327 0 31.38 35.5 31.01 34.75 105673 34.75 up up correct
APTO.US Aptose Biosciences Inc 20200327 0 5.91 6.1415 5.66 5.99 713195 5.99 up up correct
APTX.US Aptinyx Inc 20200327 0 2.16 2.28 2.07 2.17 137300 2.17 up down incorrect
APVO.US Aptevo Therapeutics Inc 20200327 0 3.22 4.87 3.1 3.99 294343 3.99 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20200327 0 1.05 1.05 1.01 1.01 930 1.01 down down correct
APYX.US Apyx Medical Corporation 20200327 0 3.75 3.92 3.545 3.63 74890 3.63 down down correct
AQB.US AquaBounty Technologies Inc 20200327 0 1.78 1.84 1.7242 1.8362 46839 1.8362 up up correct
AQMS.US Aqua Metals Inc 20200327 0 0.4502 0.46 0.421 0.43 129957 0.43 down down correct
AQST.US Aquestive Therapeutics Inc 20200327 0 2.02 2.35 1.96 2.29 481391 2.29 up up correct
ARAV.US Aravive Inc 20200327 0 4.95 6.0296 4.8 5.86 131136 5.86 up up correct
ARAY.US Accuray Incorporated 20200327 0 1.71 1.74 1.6 1.67 594327 1.67 down up incorrect
ARCB.US ArcBest Corporation 20200327 0 19.04 20.28 18.36 19.38 165907 19.1248 up up correct
ARCC.US Ares Capital Corporation 20200327 0 11.53 12.3809 10.72 11.29 5375273 9.6117 down up incorrect
ARCE.US Arco Platform Limited 20200327 0 44.89 46.68 44.22 44.76 155859 44.76 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20200327 0 15 16.5 15 15.82 270959 15.82 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20200327 0 5.45 5.8261 5.45 5.81 2550 5.81 up up correct
ARDX.US Ardelyx Inc 20200327 0 5.81 6.05 5.57 5.59 737211 5.59 down down correct
AREC.US American Resources Corporation 20200327 0 0.95 1.06 0.93 1.06 43191 1.06 up up correct
ARGX.US argenx SE 20200327 0 128.75 136.43 127.42 130.68 99046 130.68 up up correct
ARKO.US Arko Corp 20200327 0 9.68 9.96 9.68 9.9 2137388 9.9 up up correct
ARKOW.US Arko Corp 20200327 0 1.2 1.2 1.2 1.2 33 1.2
ARKR.US Ark Restaurants Corp 20200327 0 14 14.54 13.5 13.5 8506 13.5 down up incorrect
ARLP.US Alliance Resource Partners L.P 20200327 0 3.71 3.85 3.4879 3.6 665137 3.4343 down down correct
ARNA.US Arena Pharmaceuticals Inc 20200327 0 41.52 45.8 41.25 44.54 967496 44.54 up up correct
AROW.US Arrow Financial Corporation 20200327 0 26.9 27.49 25.85 25.85 35253 24.4482 down down correct
ARQT.US Arcutis Biotherapeutics Inc 20200327 0 30.3 30.87 23.98 27.35 144071 27.35 down down correct
ARTL.US Artelo Biosciences Inc 20200327 0 1.07 1.07 0.92 1.05 53735 1.05 down up incorrect
ARTNA.US Artesian Resources Corporation 20200327 0 34.95 37.5 34.73 36.06 41804 34.3986 up up correct
ARTW.US Art's 20200327 0 2.071 2.12 2.071 2.105 2466 2.105 up up correct
ARVL.US Arrival 20200327 0 9.68 9.7 9.68 9.7 610 9.7 up up correct
ARVN.US Arvinas Inc 20200327 0 40.5 41.27 38.89 39.36 250772 39.36 down up incorrect
ARWR.US Arrowhead Pharmaceuticals Inc 20200327 0 29.83 30.15 27.95 28.12 1302044 28.12 down down correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20200327 0 19.19 19.19 19.19 19.19 0 16.326
ASLE.US AerSale Corporation 20200327 0 10 10.01 10 10.01 1191 10.01 up up correct
ASLEW.US AerSale Corporation 20200327 0 0.245 0.3 0.23 0.3 10372 0.3 up up correct
ASLN.US ASLAN Pharmaceuticals Limited 20200327 0 1.22 1.2201 1.1 1.13 44485 1.13 down down correct
ASMB.US Assembly Biosciences Inc 20200327 0 14.41 15.27 14.1618 14.45 230039 14.45 up up correct
ASML.US ASML Holding N.V 20200327 0 262.21 263.71 251.81 252.62 1518409 249.0033 down down correct
ASPS.US Altisource Portfolio Solutions S.A 20200327 0 7.73 8.04 7.52 7.7 82885 7.7 down down correct
ASPU.US Aspen Group Inc 20200327 0 7.63 7.67 7.14 7.63 74026 7.63
ASRT.US Assertio Holdings Inc 20200327 0 0.66 0.72 0.63 0.6501 789888 2.6004 down down correct
ASRV.US AmeriServ Financial Inc 20200327 0 2.64 2.9253 2.64 2.84 34477 2.6989 up up correct
ASTC.US Astrotech Corporation 20200327 0 5.65 6 3.5 3.63 15289080 3.63 down up incorrect
ASTE.US Astec Industries Inc 20200327 0 32.53 33.6 31.04 31.53 163413 31.0487 down up incorrect
ASTS.US AST SpaceMobile Inc 20200327 0 9.8 9.8 9.8 9.8 1000 9.8
ASTSW.US AST SpaceMobile Inc 20200327 0 0.61 0.61 0.51 0.51 700 0.51 down down correct
ASUR.US Asure Software Inc 20200327 0 5.82 6.07 5.6269 5.95 171704 5.95 up down incorrect
ASYS.US Amtech Systems Inc 20200327 0 4.29 4.41 4.18 4.25 31936 4.25 down down correct
ATAX.US America First Multifamily Investors L.P 20200327 0 5.51 5.95 5.31 5.77 268591 5.1481 up up correct
ATCX.US Atlas Technical Consultants Inc 20200327 0 9.4 9.4 8.1 9.2 3868 9.2 down up incorrect
ATEC.US Alphatec Holdings Inc 20200327 0 3.65 3.78 3.3 3.78 1405233 3.78 up up correct
ATER.US Aterian Inc 20200327 0 2.4 2.79 1.8 1.935 17200 1.935 down down correct
ATEX.US Anterix Inc 20200327 0 40.81 41.555 38.48 40.16 142828 40.16 down down correct
ATHE.US Alterity Therapeutics Limited 20200327 0 0.7 0.7 0.59 0.6149 34645 0.6149 down up incorrect
ATHX.US Athersys Inc 20200327 0 1.93 2.1 1.81 1.96 3111122 1.96 up up correct
ATIF.US ATIF Holdings Limited 20200327 0 1.65 1.79 1.65 1.7 11258 1.7 up up correct
ATLC.US Atlanticus Holdings Corporation 20200327 0 9.1 10.05 8.95 10.03 22576 10.03 up up correct
ATLO.US Ames National Corporation 20200327 0 21 21.955 19.96 19.96 15059 18.4358 down up incorrect
ATMH.US All Things Mobile Analytic Inc 20200327 0 0.0015 0.0015 0.001 0.0013 579999 0.0013 down down correct
ATNI.US ATN International Inc 20200327 0 53.29 57.65 51.695 53.42 44361 52.1386 up down incorrect
ATNX.US Athenex Inc 20200327 0 8.29 8.34 7.52 7.53 616003 7.53 down down correct
ATOM.US Atomera Incorporated 20200327 0 3.58 3.7 3.25 3.49 64763 3.49 down up incorrect
ATOS.US Atossa Therapeutics Inc 20200327 0 1.1 1.125 1 1.0436 51059 1.0436 down down correct
ATRA.US Atara Biotherapeutics Inc 20200327 0 9.17 9.45 8.19 8.44 616529 8.44 down down correct
ATRC.US AtriCure Inc 20200327 0 29.23 31.67 28.74 30.63 293384 30.63 up down incorrect
ATRI.US Atrion Corporation 20200327 0 626.7 655 615.5 615.5 5216 604.0277 down down correct
ATRO.US Astronics Corporation 20200327 0 9.44 9.53 8.61 9.36 974369 9.36 down down correct
ATRS.US Antares Pharma Inc 20200327 0 2.13 2.18 2.01 2.09 1801107 2.09 down down correct
ATSG.US Air Transport Services Group Inc 20200327 0 17.51 17.86 16.48 17.19 663256 17.19 down down correct
ATVI.US Activision Blizzard Inc 20200327 0 56.55 58.63 55.76 56.96 8513697 56.3152 up up correct
ATXI.US Avenue Therapeutics Inc 20200327 0 7.4 7.88 7.3101 7.72 15956 7.72 up up correct
ATXS.US Astria Therapeutics Inc 20200327 0 23.94 24.36 23.04 23.76 23217 23.76 down down correct
ATY.US AcuityAds Holdings Inc. Common Shares 20200327 0 0.544 0.563 0.519 0.563 1400 0.563 up up correct
AUB.US Atlantic Union Bankshares Corporation 20200327 0 21.21 21.94 20.865 21.17 362463 19.9502 down down correct
AUBN.US Auburn National Bancorporation Inc 20200327 0 40.9 40.9 37.02 40.59 1145 38.8243 down down correct
AUDC.US AudioCodes Ltd 20200327 0 21.62 22.14 20.55 21.54 242742 21.228 down up incorrect
AUID.US Ipsidy Inc. Common Stock 20200327 0 1.125 1.125 1.125 1.125 1599 1.125
AUPH.US Aurinia Pharmaceuticals Inc 20200327 0 13.8 14.68 13.57 14.36 1324234 14.36 up up correct
AUTL.US Autolus Therapeutics plc 20200327 0 5.24 5.73 4.57 5.44 81634 5.44 up up correct
AUTO.US AutoWeb Inc 20200327 0 1.1 1.1 0.85 1.02 61017 1.02 down down correct
AVAV.US AeroVironment Inc 20200327 0 56.07 57.95 53.58 55.29 306277 55.29 down down correct
AVCO.US Avalon GloboCare Corp 20200327 0 1.11 1.22 1.04 1.16 108148 1.16 up up correct
AVCT.US American Virtual Cloud Technologies Inc 20200327 0 5.59 5.59 5.1 5.1 613 5.1 down down correct
AVCTW.US AVCTW 20200327 0 0.3 0.35 0.08 0.08 9087 0.08 down down correct
AVDL.US Avadel Pharmaceuticals plc 20200327 0 9.09 9.55 8.8 9.06 459142 9.06 down down correct
AVEO.US AVEO Pharmaceuticals Inc 20200327 0 4.15 4.32 3.8515 4.28 295731 4.28 up up correct
AVGO.US Broadcom Inc 20200327 0 233 242.09 230 230.69 3944771 217.8927 down down correct
AVGOP.US Broadcom Inc 20200327 0 929.78 940.51 929.78 940.51 25700 851.0093 up down incorrect
AVGR.US Avinger Inc 20200327 0 0.5 0.5 0.45 0.46 117209 0.46 down down correct
AVID.US Avid Technology Inc 20200327 0 7.25 7.37 6.68 7.11 352072 7.11 down down correct
AVNW.US Aviat Networks Inc 20200327 0 8.08 8.26 7.93 8.03 9482 4.015 down down correct
AVRO.US AVROBIO Inc 20200327 0 14.07 15.9999 14.07 14.87 258361 14.87 up down incorrect
AVT.US Avnet Inc 20200327 0 25.77 25.85 24.13 24.25 855978 23.1735 down down correct
AVTX.US Avalo Therapeutics Inc 20200327 0 2.54 2.64 2.22 2.36 475500 2.36 down down correct
AVXL.US Anavex Life Sciences Corp 20200327 0 2.9 3.01 2.76 2.92 647599 2.92 up up correct
AWH.US Aspira Women's Health Inc 20200327 0 0.77 0.95 0.77 0.8999 686852 0.8999 up up correct
AWRE.US Aware Inc 20200327 0 2.7717 2.7717 2.5193 2.54 24069 2.54 down down correct
AXAS.US Abraxas Petroleum Corporation 20200327 0 0.125 0.127 0.1081 0.1156 175050 2.312 down up incorrect
AXDX.US Accelerate Diagnostics Inc 20200327 0 7.88 8.35 7.66 8 505378 8 up up correct
AXGN.US AxoGen Inc 20200327 0 9.51 10.16 9.23 9.33 434323 9.33 down down correct
AXLA.US Axcella Health Inc 20200327 0 3.02 3.02 2.6 2.61 17491 2.61 down down correct
AXNX.US Axonics Inc 20200327 0 21.68 23.49 21.31 22.61 309584 22.61 up up correct
AXON.US Axon Enterprise Inc 20200327 0 73.08 77.23 71.87 74.41 824633 74.41 up down incorrect
AXSM.US Axsome Therapeutics Inc 20200327 0 62.5 64.4478 59.49 63.27 1015863 63.27 up up correct
AXTI.US AXT Inc 20200327 0 2.84 2.97 2.69 2.78 693149 2.78 down down correct
AY.US Atlantica Sustainable Infrastructure plc 20200327 0 21.86 22.49 21.53 22 578030 20.1595 up up correct
AYRO.US Ayro Inc 20200327 0 0.24 0.25 0.21 0.235 25216 2.35 down up incorrect
AYTU.US Aytu Biopharma Inc 20200327 0 1.7 1.86 1.66 1.82 2667077 18.2 up down incorrect
AZN.US AstraZeneca PLC 20200327 0 40.78 43.13 40.69 42.47 6783155 41.0057 up up correct
AZPN.US Aspen Technology Inc 20200327 0 94.77 96.91 94.12 95.1 474703 95.1 up up correct
AZRX.US AzurRx BioPharma Inc 20200327 0 0.551 0.62 0.551 0.5675 9969 5.675 up up correct
BAND.US Bandwidth Inc 20200327 0 69.72 70.48 66.39 67.45 273153 67.45 down down correct
BANF.US BancFirst Corporation 20200327 0 33.45 35.185 32.68 33.46 119413 31.8727 up up correct
BANR.US Banner Corporation 20200327 0 32.46 34.28 31.87 33.21 206991 31.0952 up down incorrect
BANX.US StoneCastle Financial Corp 20200327 0 15.64 16.1165 14.3814 15.75 9488 14.0237 up down incorrect
BATRA.US The Liberty Braves Group 20200327 0 18.79 18.98 17.45 18.45 104291 18.45 down down correct
BATRK.US The Liberty Braves Group 20200327 0 18.25 18.65 17.03 18.08 145837 18.08 down down correct
BBBY.US Bed Bath & Beyond Inc 20200327 0 4.72 4.76 4.35 4.65 10223080 4.65 down down correct
BBCP.US Concrete Pumping Holdings Inc 20200327 0 3.4 3.463 3.06 3.08 73131 3.08 down down correct
BBGI.US Beasley Broadcast Group Inc 20200327 0 1.99 1.99 1.6899 1.955 55600 1.905 down down correct
BBI.US Brickell Biotech Inc 20200327 0 1.23 1.39 1.23 1.39 38781 1.39 up up correct
BBIG.US Vinco Ventures Inc 20200327 0 1.92 1.96 1.9 1.92 5146 1.92
BBIO.US BridgeBio Pharma Inc 20200327 0 26.1 27.86 25.7094 26.67 1016763 26.67 up up correct
BBQ.US BBQ Holdings Inc 20200327 0 2.08 2.79 2 2.4 260699 2.4 up down incorrect
BBSI.US Barrett Business Services Inc 20200327 0 36.63 38.97 35.625 37.32 100856 36.1315 up up correct
BCBP.US BCB Bancorp Inc 20200327 0 10.47 10.68 9.96 10.02 56728 9.1607 down down correct
BCDA.US BioCardia Inc 20200327 0 2.87 2.87 2.65 2.76 8496 2.76 down up incorrect
BCEL.US Atreca Inc 20200327 0 15.3 15.95 14.14 15.34 142102 15.34 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20200327 0 4.88 5.1 4.82 4.9 565436 4.9 up up correct
BCML.US BayCom Corp 20200327 0 12.53 12.654 12.11 12.41 25584 12.41 down up incorrect
BCOR.US Blucora Inc 20200327 0 11.43 12.04 11.125 11.57 472493 11.57 up down incorrect
BCOV.US Brightcove Inc 20200327 0 6.87 7.19 6.53 6.96 352563 6.96 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20200327 0 5.9954 5.9954 5.8944 5.946 7106 5.946 down up incorrect
BCPC.US Balchem Corporation 20200327 0 94.61 97.63 92.03 95.28 151415 94.422 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20200327 0 1.94 2.03 1.91 1.91 2676302 1.91 down down correct
BCYC.US Bicycle Therapeutics plc 20200327 0 13.92 15.05 12.76 12.77 17147 12.77 down down correct
BDREX.US BDREX 20200327 0 9.48 9.48 9.48 9.48 0 1.7332
BDRWX.US BDRWX 20200327 0 9.47 9.47 9.47 9.47 0 1.7215
BDSI.US BioDelivery Sciences International Inc 20200327 0 3.46 3.64 3.41 3.53 1071435 3.53 up up correct
BDTX.US Black Diamond Therapeutics Inc 20200327 0 30 30 24.08 24.11 94754 24.11 down down correct
BEAM.US Beam Therapeutics Inc 20200327 0 18.67 18.67 17.05 18.05 95800 18.05 down down correct
BECN.US Beacon Roofing Supply Inc 20200327 0 18.39 18.49 15.72 15.84 699875 15.84 down up incorrect
BEEM.US Beam Global 20200327 0 8.3 8.47 7.6 8.18 29914 8.18 down down correct
BEEMW.US Beam Global 20200327 0 2.73 3.01 2.6 2.7951 5465 2.7951 up up correct
BELFA.US Bel Fuse Inc 20200327 0 7.044 7.53 7.044 7.53 3524 7.2729 up down incorrect
BELFB.US Bel Fuse Inc 20200327 0 8.74 9.79 8.5 9.31 53289 8.9409 up up correct
BFC.US Bank First Corporation 20200327 0 56.95 58.25 51.02 51.5 5296 50.1835 down down correct
BFI.US BurgerFi International Inc 20200327 0 10.56 10.56 10.56 10.56 143787 10.56
BFIIW.US BurgerFi International LLC 20200327 0 0.065 0.07 0.065 0.07 823 0.07 up up correct
BFIN.US BankFinancial Corporation 20200327 0 8.94 9 8.6236 8.83 32814 8.1877 down down correct
BFST.US Business First Bancshares Inc 20200327 0 14.7 14.7 12 13.42 75215 12.8977 down up incorrect
BGCP.US BGC Partners Inc 20200327 0 2.42 2.59 2.15 2.42 23380381 2.3763
BGFDX.US BGFDX 20200327 0 18.41 18.41 18.41 18.41 0 17.127
BGFLX.US BGFLX 20200327 0 18.38 18.38 18.38 18.38 0 17.0443
BGFTX.US BGFTX 20200327 0 18.35 18.35 18.35 18.35 0 17.1248
BGFV.US Big 5 Sporting Goods Corporation 20200327 0 1.28 1.28 1.1002 1.21 350989 1.0692 down down correct
BGFVX.US BGFVX 20200327 0 19.16 19.16 19.16 19.16 0 18.1778
BGNE.US BeiGene Ltd 20200327 0 125.4 129 123.14 125.52 362095 125.52 up up correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20200327 0 0.811 0.84 0.7801 0.8208 34753 0.8208 up up correct
BHF.US Brighthouse Financial Inc 20200327 0 24.67 26.84 24.65 25.28 1309829 25.28 up up correct
BHFAL.US Brighthouse Financial Inc 20200327 0 24 24.15 23.241 23.42 37004 21.1467 down down correct
BHFAP.US Brighthouse Financial Inc 20200327 0 23.76 23.9857 22.3 22.9021 67445 20.5857 down down correct
BHTG.US BioHiTech Global Inc 20200327 0 1.51 1.51 1.13 1.32 45860 1.32 down down correct
BIDU.US Baidu Inc 20200327 0 98.5 99.12 96.33 97.63 4112997 97.63 down up incorrect
BIIB.US Biogen Inc 20200327 0 297 307.14 294.25 296.75 1653113 296.75 down up incorrect
BILI.US Bilibili Inc 20200327 0 22.17 22.8 22.05 22.11 3315404 22.11 down down correct
BIMI.US BIMI International Medical Inc 20200327 0 2.7 2.75 2.42 2.54 481421 2.54 down down correct
BIOC.US Biocept Inc 20200327 0 0.299 0.2994 0.2695 0.2819 805462 2.819 down down correct
BIOL.US BIOLASE Inc 20200327 0 0.55 0.55 0.46 0.4908 84632 0.4908 down down correct
BIOX.US Bioceres Crop Solutions Corp 20200327 0 4.97 4.975 4.97 4.975 300 4.975 up up correct
BITF.US Bitfarms Ltd. Common Stock 20200327 0 0.41 0.41 0.375 0.41 62094 0.41
BIVI.US BioVie Inc 20200327 0 4.99 5 4.2 4.2 3377 4.2 down down correct
BJRI.US BJ's Restaurants Inc 20200327 0 14.43 15.05 13.32 13.73 1397783 13.73 down up incorrect
BKCC.US BlackRock Capital Investment Corporation 20200327 0 2.55 2.64 2.24 2.51 1233338 2.0549 down down correct
BKEP.US Blueknight Energy Partners L.P 20200327 0 0.9 0.9 0.8 0.8 103401 0.6958 down down correct
BKEPP.US Blueknight Energy Partners L.P 20200327 0 4.3 4.45 4.3 4.44 16065 3.6868 up up correct
BKNG.US Booking Holdings Inc 20200327 0 1344.87 1355.455 1253.605 1255.15 701507 1255.15 down up incorrect
BKR.US Baker Hughes Company 20200327 0 11.78 12.18 11.55 11.88 6679060 11.132 up down incorrect
BKSC.US Bank of South Carolina Corporation 20200327 0 12.7 14.6 12.7 14.5 5442 13.5112 up up correct
BKYI.US BIO 20200327 0 2.1 2.58 1.01 1.05 6663574 8.4 down down correct
BL.US BlackLine Inc 20200327 0 52.82 54.42 51.16 52.82 580711 52.82
BLBD.US Blue Bird Corporation 20200327 0 11.52 11.88 11.09 11.1 128078 11.1 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20200327 0 2.21 2.21 2.21 2.21 0 2.21
BLCM.US Bellicum Pharmaceuticals Inc 20200327 0 4.49 4.86 4.29 4.77 98376 4.77 up up correct
BLDE.US Blade Air Mobility Inc 20200327 0 9.55 9.98 9.53 9.96 61900 9.96 up up correct
BLDP.US Ballard Power Systems Inc 20200327 0 8 8.07 7.66 7.7 3134432 7.7 down down correct
BLFS.US BioLife Solutions Inc 20200327 0 9.7 9.7923 9.02 9.39 125543 9.39 down down correct
BLIN.US Bridgeline Digital Inc 20200327 0 0.73 0.78 0.7087 0.78 51992 0.78 up up correct
BLKB.US Blackbaud Inc 20200327 0 53.98 55.59 53.0218 53.18 288111 53.18 down down correct
BLMN.US Bloomin' Brands Inc 20200327 0 7.3 7.42 6.15 6.66 3378705 6.66 down down correct
BLNK.US Blink Charging Co 20200327 0 1.88 1.89 1.71 1.89 284259 1.89 up up correct
BLNKW.US BLNKW 20200327 0 0.6101 0.65 0.58 0.58 27233 0.58 down down correct
BLPH.US Bellerophon Therapeutics Inc 20200327 0 11.04 13 10.55 12.67 324480 12.67 up up correct
BLRX.US BioLineRx Ltd 20200327 0 1.23 1.312 1.23 1.24 13938 1.24 up up correct
BLU.US BELLUS Health Inc 20200327 0 9.1 9.65 8.51 9.21 441429 9.21 up up correct
BLUCX.US Bluestone Community Development Fund 20200327 0 9.1 9.1 9.1 9.1 0 8.7135
BLUE.US bluebird bio Inc 20200327 0 46.377 48.8058 43.6883 47.7463 1073705 30.9238 up up correct
BMRA.US Biomerica Inc 20200327 0 6.5 7.45 6.4 6.96 1298895 6.96 up up correct
BMRC.US Bank of Marin Bancorp 20200327 0 29.47 30.42 28.635 29.22 40784 27.872 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20200327 0 80.52 81.15 77.165 79.51 1444126 79.51 down up incorrect
BMTC.US Bryn Mawr Bank Corporation 20200327 0 26.65 27.99 26.28 26.62 76943 25.1524 down down correct
BNFT.US Benefitfocus Inc 20200327 0 8.17 8.97 7.96 8.63 392667 8.63 up up correct
BNGO.US Bionano Genomics Inc 20200327 0 0.4304 0.4495 0.42 0.4475 1334216 0.4475 up up correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20200327 0 0.091 0.091 0.09 0.09 4211 0.09 down down correct
BNSO.US Bonso Electronics International Inc 20200327 0 2.23 2.43 2.23 2.43 462 2.43 up up correct
BNTC.US Benitec Biopharma Inc 20200327 0 3.42 3.9 3.42 3.8705 1713 5.8058 up up correct
BNTX.US BioNTech SE 20200327 0 54.83 55.4 51.32 55 246275 55 up up correct
BOCH.US Bank of Commerce Holdings 20200327 0 7.14 7.4627 7.03 7.03 67965 6.7484 down up incorrect
BOKF.US BOK Financial Corporation 20200327 0 42.52 43.4 40.29 41.33 433087 39.321 down down correct
BOMN.US Boston Omaha Corporation 20200327 0 17.31 17.79 16.73 17.19 64397 17.19 down down correct
BOOM.US DMC Global Inc 20200327 0 23.7 25.26 23.7 24.56 273881 24.435 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20200327 0 1.6 1.6 1.4201 1.58 3622 1.58 down up incorrect
BOTJ.US Bank of the James Financial Group Inc 20200327 0 8.5 9.2 8.5 9.2 7682 8.0615 up up correct
BOXL.US Boxlight Corporation 20200327 0 0.57 0.57 0.521 0.55 169811 0.55 down down correct
BPMC.US Blueprint Medicines Corporation 20200327 0 59.3 60.81 56.9452 58.11 843370 58.11 down up incorrect
BPOP.US Popular Inc 20200327 0 33.42 36.76 32.48 35.42 1944037 33.6386 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20200327 0 23.27 23.5 23.25 23.5 2089 21.2723 up up correct
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20200327 0 23.5 24.65 23.5 24.54 12157 22.6363 up up correct
BPRN.US The Bank of Princeton 20200327 0 23.86 23.86 22.12 22.21 4772 21.4032 down down correct
BPTH.US Bio 20200327 0 3.79 5.5 3.7595 5.07 728073 5.07 up up correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20200327 0 9.2 9.31 8.5 8.75 5357500 7.8551 down down correct
BPYPN.US Brookfield Property Partners L.P 20200327 0 16.2 16.2 14.7 14.7 80500 12.9955 down down correct
BPYPO.US Brookfield Property Partners L.P 20200327 0 17.52 17.86 16 16.15 39500 14.0961 down down correct
BPYPP.US Brookfield Property Partners L.P 20200327 0 18.41 18.8 17.5 17.5 45300 15.5467 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20200327 0 0.2 0.2 0.2 0.2 50505 0.2
BRID.US Bridgford Foods Corporation 20200327 0 20.46 22.25 17.46 19.38 4507 19.38 down down correct
BRKL.US Brookline Bancorp Inc 20200327 0 10.95 11.27 10.84 10.9 319095 10.201 down down correct
BRKR.US Bruker Corporation 20200327 0 38.66 38.83 36.63 36.87 978197 36.6931 down down correct
BRKS.US Brooks Automation Inc 20200327 0 29.29 29.95 28.26 29.51 497888 29.2445 up down incorrect
BROG.US Brooge Energy Limited 20200327 0 10.36 12 10.36 11.7 7631 11.7 up up correct
BROGW.US Brooge Energy Limited 20200327 0 0.7001 0.75 0.69 0.75 10924 0.75 up up correct
BRP.US BRP Group Inc 20200327 0 11.55 11.62 10.4895 11.29 129136 11.29 down down correct
BRPM.US B. Riley Principal 150 Merger Corp 20200327 0 4.4 4.42 4.29 4.32 80482 4.32 down down correct
BRQS.US Borqs Technologies Inc 20200327 0 1.46 1.46 1.17 1.22 8849 1.22 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20200327 0 0.0001 0.0002 0.0001 0.0002 5299106 0.8 up down incorrect
BRY.US Berry Corporation 20200327 0 2.41 2.41 1.91 2.2 1322279 2.1373 down down correct
BSBK.US Bogota Financial Corp 20200327 0 6.75 6.84 6.63 6.76 4137 6.76 up up correct
BSET.US Bassett Furniture Industries Incorporated 20200327 0 6.5 6.64 6.28 6.35 104688 5.9387 down up incorrect
BSGM.US BioSig Technologies Inc 20200327 0 6 6.05 4.95 5.15 929980 5.15 down down correct
BSQR.US BSQUARE Corporation 20200327 0 1 1.0199 0.8501 0.9401 7078 0.9401 down down correct
BSRR.US Sierra Bancorp 20200327 0 16.52 17.48 14.87 17.2 118529 16.1097 up up correct
BSVN.US Bank7 Corp 20200327 0 8.53 8.88 7.68 8.03 5679 7.5294 down down correct
BTAI.US BioXcel Therapeutics Inc 20200327 0 21.55 25.94 21 24.43 481628 24.43 up up correct
BTB.US Bit Brother Limited 20200327 0 0.34 0.35 0.33 0.346 85000 0.346 up up correct
BTBT.US Bit Digital Inc 20200327 0 0.36 0.4775 0.36 0.4601 186857 0.4601 up down incorrect
BTCS.US BTCS Inc. Common Stock 20200327 0 0.0655 0.075 0.065 0.074 37187 0.74 up down incorrect
BTCY.US Biotricity Inc. Common Stock 20200327 0 0.96 0.98 0.92 0.98 25300 0.98 up down incorrect
BTRS.US BTRS Holdings Inc 20200327 0 9.69 9.69 9.69 9.69 341 9.69
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20200327 0 1.61 1.61 1.39 1.4827 8789 2.9654 down down correct
BUSE.US First Busey Corporation 20200327 0 15.7 17.025 15.26 16.39 172808 15.1891 up down incorrect
BVXV.US BiondVax Pharmaceuticals Ltd 20200327 0 7.54 7.8 7.15 7.15 15095 7.15 down down correct
BWAY.US BrainsWay Ltd 20200327 0 6.78 6.78 6.51 6.65 751 6.65 down down correct
BWB.US Bridgewater Bancshares Inc 20200327 0 9.22 9.73 8.9 9.06 42405 9.06 down down correct
BWEN.US Broadwind Inc 20200327 0 1.34 1.37 1.25 1.2923 16428 1.2923 down down correct
BWFG.US Bankwell Financial Group Inc 20200327 0 16.51 16.51 15.03 15.83 22596 15.0478 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20200327 0 8 8 8 8 0 7.1876
BXRX.US Baudax Bio Inc 20200327 0 2.6 2.79 2.45 2.65 1070521 2.65 up up correct
BYFC.US Broadway Financial Corporation 20200327 0 1.29 1.38 1.29 1.38 460 1.38 up down incorrect
BYND.US Beyond Meat Inc 20200327 0 68.17 68.215 64.22 66.12 4075686 66.12 down down correct
BYRN.US Byrna Technologies Inc 20200327 0 2.5 2.6955 2.275 2.3 5454 2.3 down down correct
BYSI.US BeyondSpring Inc 20200327 0 13.46 13.51 12.5 12.51 28189 12.51 down down correct
BZUN.US Baozun Inc 20200327 0 28.3 28.3 26.96 27.02 732542 27.02 down down correct
CAAS.US China Automotive Systems Inc 20200327 0 1.64 1.75 1.62 1.72 23237 1.72 up up correct
CABA.US Cabaletta Bio Inc 20200327 0 7.56 7.5636 7.18 7.28 113847 7.28 down down correct
CAC.US Camden National Corporation 20200327 0 30.47 31.15 29.07 29.24 89001 27.4767 down up incorrect
CACC.US Credit Acceptance Corporation 20200327 0 285.35 291.33 266.54 285.3 367278 285.3 down up incorrect
CADCX.US CADCX 20200327 0 21.59 21.59 21.59 21.59 0 19.611
CADE.US PA 20200327 0 21.51 22.74 21.5 22.74 9376 20.7418 up down incorrect
CADEX.US CADEX 20200327 0 21.62 21.62 21.62 21.62 0 19.7354
CADFX.US CION Ares Diversified Credit Fund W 20200327 0 21.68 21.68 21.68 21.68 0 19.7104
CADUX.US CADUX 20200327 0 21.62 21.62 21.62 21.62 0 19.6521
CADWX.US CADWX 20200327 0 21.61 21.61 21.61 21.61 0 19.8473
CAKE.US The Cheesecake Factory Incorporated 20200327 0 18.04 18.47 16.06 16.18 6858610 16.18 down down correct
CALA.US Calithera Biosciences Inc 20200327 0 4.61 5.29 4.45 4.81 945074 4.81 up down incorrect
CALB.US California BanCorp 20200327 0 12.44 12.45 11.9766 11.99 2192 11.99 down down correct
CALM.US Cal 20200327 0 39.78 43.2 39.6 42.42 922881 42.3818 up up correct
CAMP.US CalAmp Corp 20200327 0 4.7 5.16 4.33 4.85 400641 4.85 up up correct
CAMT.US Camtek Ltd 20200327 0 8.52 8.56 8.17 8.4 62347 8.4 down down correct
CAN.US Canaan Inc 20200327 0 2.98 3.18 2.95 3.05 410714 3.05 up down incorrect
CAPR.US Capricor Therapeutics Inc 20200327 0 1.39 1.39 1.2 1.29 1168711 1.29 down down correct
CAR.US Avis Budget Group Inc 20200327 0 15.15 15.74 14.51 14.65 3238088 14.65 down down correct
CARA.US Cara Therapeutics Inc 20200327 0 13.3 13.4 12.53 12.6 424922 12.6 down down correct
CARE.US Carter Bankshares Inc 20200327 0 10.09 10.25 8.88 8.93 56500 8.93 down down correct
CARG.US CarGurus Inc 20200327 0 19.36 19.82 18.24 18.96 1802070 18.96 down down correct
CARV.US Carver Bancorp Inc 20200327 0 1.73 1.99 1.73 1.99 781 1.99 up down incorrect
CASA.US Casa Systems Inc 20200327 0 3.52 3.565 3.27 3.42 513877 3.42 down down correct
CASH.US Meta Financial Group Inc 20200327 0 21.29 22.02 20.5739 21.42 459168 21.2004 up up correct
CASI.US CASI Pharmaceuticals Inc 20200327 0 2.2 2.2 2 2.08 141585 2.08 down down correct
CASS.US Cass Information Systems Inc 20200327 0 35.99 38.35 34.04 34.12 82818 32.6362 down down correct
CASY.US Casey's General Stores Inc 20200327 0 130.23 136.775 127.31 132.24 604488 130.5615 up up correct
CATB.US Catabasis Pharmaceuticals Inc 20200327 0 3.99 4.06 3.84 3.96 139335 23.76 down up incorrect
CATC.US Cambridge Bancorp 20200327 0 53.99 53.99 50 50 8082 47.29 down down correct
CATY.US Cathay General Bancorp 20200327 0 21.73 23.33 20.97 22.55 540345 21.2941 up up correct
CBAN.US Colony Bankcorp Inc 20200327 0 12.2 13.105 11.87 12.9 23955 12.26 up up correct
CBAT.US CBAK Energy Technology Inc 20200327 0 0.41 0.4283 0.37 0.4 18577 0.4 down down correct
CBAY.US CymaBay Therapeutics Inc 20200327 0 1.52 1.61 1.52 1.54 590440 1.54 up down incorrect
CBFV.US CB Financial Services Inc 20200327 0 17.8 20.1551 17.8 19.5 9308 18.0618 up up correct
CBIO.US Catalyst Biosciences Inc 20200327 0 4.53 4.88 4.31 4.71 175151 4.71 up up correct
CBLI.US Cleveland BioLabs Inc 20200327 0 1.85 1.9149 1.7098 1.79 339977 1.79 down down correct
CBMB.US CBM Bancorp Inc 20200327 0 11.46 11.98 11.46 11.7772 30034 10.5319 up down incorrect
CBNK.US Capital Bancorp Inc 20200327 0 12.8 12.8 10.716 11.79 21891 11.7426 down down correct
CBOE.US Cboe Global Markets Inc 20200327 0 87.12 94.89 87.01 90.89 1236793 88.6859 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20200327 0 81.51 81.68 70.32 73.17 1675471 70.1357 down up incorrect
CBSH.US Commerce Bancshares Inc 20200327 0 49.69 50.93 49.14 49.38 589284 43.5747 down up incorrect
CBTX.US CBTX Inc 20200327 0 17.11 17.63 16.59 17.52 74012 16.9272 up up correct
CCAP.US Crescent Capital BDC Inc 20200327 0 8.31 11 8.24 9.5 57000 7.7552 up down incorrect
CCB.US Coastal Financial Corporation 20200327 0 13.18 13.39 12.52 12.52 13197 12.52 down down correct
CCBG.US Capital City Bank Group Inc 20200327 0 19.27 19.535 18.75 18.87 96976 18.0589 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20200327 0 16.37 16.37 15.5 15.83 147124 13.7416 down down correct
CCEL.US Cryo 20200327 0 6.5 6.5 6.5 6.5 0 6.5
CCEP.US Coca 20200327 0 32.71 35.23 32.51 33.56 4324125 31.7515 up up correct
CCLFX.US CCLFX 20200327 0 9.88 9.88 9.88 9.88 0 8.6753
CCLP.US CSI Compressco LP 20200327 0 0.71 0.71 0.68 0.6997 35011 0.6561 down down correct
CCMP.US CMC Materials Inc 20200327 0 113.4 115.62 106.02 107.05 340464 104.8118 down down correct
CCNC.US Code Chain New Continent Limited 20200327 0 1.06 1.06 1.06 1.06 336 1.06
CCNE.US CNB Financial Corporation 20200327 0 18.4 18.4 17.25 17.41 35835 16.4686 down down correct
CCOI.US Cogent Communications Holdings Inc 20200327 0 78.61 81.4 76.02 78.44 522700 72.6718 down down correct
CCRN.US Cross Country Healthcare Inc 20200327 0 7.36 7.49 5.88 6.18 638683 6.18 down down correct
CCXI.US ChemoCentryx Inc 20200327 0 38.13 40.18 38 38.55 590605 38.55 up up correct
CDEV.US Centennial Resource Development Inc 20200327 0 0.4089 0.418 0.361 0.361 6902405 0.361 down down correct
CDK.US CDK Global Inc 20200327 0 34.51 34.92 31.93 32.94 1346177 32.181 down down correct
CDLX.US Cardlytics Inc 20200327 0 41 41.93 36.95 37 865037 37 down down correct
CDMO.US Avid Bioservices Inc 20200327 0 4.82 4.83 4.52 4.68 572691 4.68 down down correct
CDNA.US CareDx Inc 20200327 0 22.2 23.3 21.79 21.85 643570 21.85 down down correct
CDNS.US Cadence Design Systems Inc 20200327 0 64.46 65.55 61.73 62.28 2228379 62.28 down up incorrect
CDTX.US Cidara Therapeutics Inc 20200327 0 2.41 2.5 2.3416 2.47 119816 2.47 up up correct
CDW.US CDW Corporation 20200327 0 95.86 97.8 92.52 93.75 1361920 91.9415 down up incorrect
CDXC.US ChromaDex Corporation 20200327 0 2.92 3.2 2.9121 2.95 385885 2.95 up down incorrect
CDXS.US Codexis Inc 20200327 0 10.05 10.38 9.33 10.31 381900 10.31 up up correct
CDZI.US Cadiz Inc 20200327 0 10.71 12.5 10.71 11.33 423736 11.33 up up correct
CECE.US CECO Environmental Corp 20200327 0 4.73 5.2 4.54 4.72 84759 4.72 down down correct
CEDAX.US CEDAX 20200327 0 21.44 21.44 21.44 21.44 0 20.4617
CEDIX.US Destra International & Event 20200327 0 21.46 21.46 21.46 21.46 0 20.033
CEDLX.US CEDLX 20200327 0 21.43 21.43 21.43 21.43 0 20.5182
CEDTX.US CEDTX 20200327 0 21.41 21.41 21.41 21.41 0 20.5487
CELC.US Celcuity Inc 20200327 0 6.5 6.7 6.23 6.48 15895 6.48 down up incorrect
CELH.US Celsius Holdings Inc 20200327 0 4 4.27 3.87 4.1 355753 4.1 up up correct
CELU.US Celularity Inc 20200327 0 9.72 9.72 9.72 9.72 2353200 9.72
CEMI.US Chembio Diagnostics Inc 20200327 0 5.28 5.79 5.07 5.6 918244 5.6 up up correct
CENT.US Central Garden & Pet Company 20200327 0 26.13 27.17 25.37 26.2 102876 26.2 up up correct
CENTA.US Central Garden & Pet Company 20200327 0 23.88 24.965 23.23 24.25 391816 24.25 up up correct
CENX.US Century Aluminum Company 20200327 0 3.6 3.79 3.38 3.75 932122 3.75 up up correct
CERC.US Cerecor Inc 20200327 0 2.54 2.64 2.22 2.36 475454 2.36 down down correct
CERN.US Cerner Corporation 20200327 0 58.89 62.06 58.11 60.01 2771051 58.6633 up up correct
CERS.US Cerus Corporation 20200327 0 4.17 4.56 3.97 4.33 2009253 4.33 up up correct
CETX.US Cemtrex Inc 20200327 0 0.77 0.817 0.7 0.7479 187013 0.7479 down down correct
CETXP.US Cemtrex Inc 20200327 0 1.42 1.7 1.295 1.7 7441 1.5419 up up correct
CETXW.US Cemtrex Inc. Series 1 Warrant 20200327 0 0.0148 0.0148 0.0148 0.0148 900 0.0148
CEVA.US CEVA Inc 20200327 0 22.7 22.7467 20.88 21.05 145716 21.05 down down correct
CFB.US CrossFirst Bankshares Inc 20200327 0 8.03 8.14 7.69 7.85 129177 7.85 down down correct
CFBK.US CF Bankshares Inc 20200327 0 10.08 10.1355 10.02 10.0417 5171 9.9518 down up incorrect
CFFI.US C&F Financial Corporation 20200327 0 38.49 39.5 34.01 35.09 8755 32.8924 down down correct
CFFN.US Capitol Federal Financial Inc 20200327 0 11.55 11.705 11.14 11.26 620579 10.395 down down correct
CFMS.US Conformis Inc 20200327 0 0.6755 0.73 0.61 0.6822 495789 0.6822 up up correct
CFRX.US ContraFect Corporation 20200327 0 6.19 6.65 6.12 6.47 51340 6.47 up up correct
CG.US The Carlyle Group Inc 20200327 0 22.49 23.29 21.62 22.74 2358403 21.6241 up up correct
CGBD.US TCG BDC Inc 20200327 0 6.04 6.34 5.82 6.11 1018873 4.7236 up up correct
CGC.US Canopy Growth Corporation 20200327 0 14.8 15.99 14.435 14.59 7989067 14.59 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20200327 0 20.12 20.12 20.12 20.12 0 18.2493
CGEN.US Compugen Ltd 20200327 0 6.95 7.51 6.9 7.18 665646 7.18 up up correct
CGNX.US Cognex Corporation 20200327 0 45.82 46.94 43.06 43.3 1247852 41.927 down down correct
CGO.US Calamos Global Total Return Fund 20200327 0 8.92 9.4527 8.4038 9.45 18828 8.1238 up up correct
CGRN.US Capstone Green Energy Corporation 20200327 0 1.27 1.27 1.1 1.12 175739 1.12 down down correct
CHCI.US Comstock Holding Companies Inc 20200327 0 1.4402 1.91 1.4402 1.575 9476 1.575 up up correct
CHCO.US City Holding Company 20200327 0 62.16 64.07 61.86 63.3 80714 59.7239 up up correct
CHDN.US Churchill Downs Incorporated 20200327 0 92.92 97.43 89.35 94.06 510208 93.4478 up up correct
CHEF.US The Chefs' Warehouse Inc 20200327 0 11.03 11.49 10.21 10.71 1640772 10.71 down up incorrect
CHEK.US Check 20200327 0 1.07 1.15 1 1.15 65972 1.15 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20200327 0 8 8.27 7.9257 8.02 492467 6.9653 up up correct
CHKP.US Check Point Software Technologies Ltd 20200327 0 93.4 101.56 92.01 99.07 1738363 99.07 up up correct
CHMG.US Chemung Financial Corporation 20200327 0 32 33.25 30.07 30.07 7969 28.5275 down down correct
CHNG.US Change Healthcare Inc 20200327 0 9.49 10.49 9.22 10.09 15787886 10.09 up up correct
CHNGU.US Change Healthcare Inc 20200327 0 40.35 41.13 40.35 40.41 17100 37.1457 up up correct
CHNR.US China Natural Resources Inc 20200327 0 0.8004 0.8817 0.75 0.83 5608 0.83 up up correct
CHRS.US Coherus BioSciences Inc 20200327 0 16 17 15.69 16.26 820124 16.26 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20200327 0 63 65.37 62.21 62.51 2576559 60.13 down down correct
CHSCL.US CHS Inc 20200327 0 25.2 25.3 24.7 25.07 40476 22.3574 down down correct
CHSCM.US CHS Inc 20200327 0 23.15 23.5544 22.3522 22.4 55503 20.1003 down down correct
CHSCN.US CHS Inc 20200327 0 24.5 24.5 23.5 23.8195 33503 21.2596 down down correct
CHSCO.US CHS Inc 20200327 0 25.14 25.25 24.59 25.08 14010 22.2089 down down correct
CHSCP.US CHS Inc 20200327 0 25.8 25.9805 25.14 25.8 17138 22.9622
CHTR.US Charter Communications Inc 20200327 0 439.01 456.395 434.9 439.7 1909941 439.7 up up correct
CHUY.US Chuy's Holdings Inc 20200327 0 11.75 11.83 10.5 10.69 187292 10.69 down down correct
CHW.US Calamos Global Dynamic Income Fund 20200327 0 5.59 5.78 5.47 5.69 438641 4.8385 up up correct
CHX.US ChampionX Corporation 20200327 0 6.02 6.19 5.25 5.9 2462977 5.9 down up incorrect
CHY.US Calamos Convertible and High Income Fund 20200327 0 8.65 8.68 8.31 8.45 372965 7.339 down down correct
CIDM.US Cinedigm Corp 20200327 0 0.3 0.39 0.28 0.34 75814 0.34 up up correct
CIGI.US Colliers International Group Inc 20200327 0 47.61 53.39 44.59 50.55 107336 50.4539 up up correct
CIH.US China Index Holdings Limited 20200327 0 1.48 1.51 1.46 1.47 23842 1.47 down down correct
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20200327 0 0.02 0.02 0.02 0.02 0 0.02
CINF.US Cincinnati Financial Corporation 20200327 0 75.34 79.07 74.4217 75.95 800471 72.472 up up correct
CIVB.US Civista Bancshares Inc 20200327 0 14.81 14.87 14.05 14.07 49528 13.4328 down down correct
CIZN.US Citizens Holding Company 20200327 0 19.04 19.935 18.04 19.9 2368 18.3342 up up correct
CJJD.US China Jo 20200327 0 1.63 1.73 1.59 1.71 116158 1.71 up up correct
CKPT.US Checkpoint Therapeutics Inc 20200327 0 1.68 1.75 1.5 1.57 170812 1.57 down down correct
CLAR.US Clarus Corporation 20200327 0 9.3869 9.6462 9.0078 9.0876 172314 8.9975 down down correct
CLBK.US Columbia Financial Inc 20200327 0 14.58 14.98 13.79 13.9 293253 13.9 down down correct
CLBS.US Caladrius Biosciences Inc 20200327 0 1.73 1.7785 1.73 1.775 2146 1.775 up up correct
CLDB.US Cortland Bancorp 20200327 0 14.25 14.25 11.7 14.03 16056 13.3373 down down correct
CLDX.US Celldex Therapeutics Inc 20200327 0 1.7 1.98 1.69 1.85 515267 1.85 up up correct
CLFD.US Clearfield Inc 20200327 0 10.27 10.65 10.15 10.24 21677 10.24 down up incorrect
CLGN.US CollPlant Biotechnologies Ltd 20200327 0 8.9 8.9 8.5 8.8 1583 8.8 down down correct
CLIR.US ClearSign Technologies Corporation 20200327 0 0.78 0.78 0.7001 0.705 16127 0.705 down down correct
CLLS.US Cellectis S.A 20200327 0 8.5 9 8.18 8.6 99191 8.6 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20200327 0 1.26 1.26 1.15 1.17 183269 1.17 down down correct
CLNE.US Clean Energy Fuels Corp 20200327 0 1.69 1.8 1.625 1.7 1179473 1.7 up down incorrect
CLNN.US Clene Inc 20200327 0 10.55 10.55 10.5 10.5 90533 10.5 down up incorrect
CLPS.US CLPS Incorporation 20200327 0 2.0552 2.16 1.98 1.9807 32003 1.9807 down down correct
CLPT.US ClearPoint Neuro Inc 20200327 0 3.9 4 3.49 3.66 40200 3.66 down down correct
CLRB.US Cellectar Biosciences Inc 20200327 0 1.4 1.4 1.3 1.35 34448 1.35 down down correct
CLRO.US ClearOne Inc 20200327 0 1.7 1.7899 1.57 1.63 24067 1.63 down down correct
CLSD.US Clearside Biomedical Inc 20200327 0 1.76 1.86 1.68 1.74 169003 1.74 down down correct
CLSK.US CleanSpark Inc 20200327 0 1.24 1.35 1.19 1.24 34171 1.24
CLSN.US Celsion Corporation 20200327 0 0.93 0.9765 0.85 0.85 150258 0.85 down up incorrect
CLVS.US Clovis Oncology Inc 20200327 0 5.3 7.7 5.15 7.13 23257650 7.13 up up correct
CLWT.US Euro Tech Holdings Company Limited 20200327 0 1.116 1.164 1.11 1.164 10102 1.1021 up up correct
CLXT.US Calyxt Inc 20200327 0 4.11 4.11 3.7 3.74 81129 3.74 down down correct
CMBM.US Cambium Networks Corporation 20200327 0 5.4406 5.4406 5 5 10644 5 down down correct
CMCO.US Columbus McKinnon Corporation 20200327 0 25.66 26.73 25.15 25.33 110864 25.0584 down down correct
CMCSA.US Comcast Corporation 20200327 0 35.59 35.79 34.41 34.57 27910410 33.3711 down up incorrect
CMCT.US CIM Commercial Trust Corporation 20200327 0 11.79 11.79 10.84 10.84 37196 10.2419 down down correct
CME.US CME Group Inc 20200327 0 167 178.33 164.16 171.34 2339166 161.4671 up up correct
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20200327 0 9.68 9.76 9.32 9.68 1722100 9.68
CMII.US CM Life Sciences II Inc 20200327 0 0.032 0.032 0.032 0.032 0 0.032
CMLS.US Cumulus Media Inc 20200327 0 5.47 5.47 4.58 4.62 100944 4.62 down down correct
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20200327 0 0.11 0.11 0.11 0.11 0 0.11
CMMB.US Chemomab Therapeutics Ltd 20200327 0 10.8272 10.8272 9.92 10.7632 459 10.7632 down down correct
CMPR.US Cimpress plc 20200327 0 60.39 60.39 50.81 57.57 840779 57.57 down down correct
CMRX.US Chimerix Inc 20200327 0 1.47 1.53 1.37 1.49 266630 1.49 up up correct
CMTL.US Comtech Telecommunications Corp 20200327 0 15.27 15.27 13.84 14.99 338130 14.4634 down down correct
CNBKA.US Century Bancorp Inc 20200327 0 63.53 64.075 60.01 60.01 12782 59.2442 down down correct
CNCE.US Concert Pharmaceuticals Inc 20200327 0 8.89 9.66 8.65 9.35 112766 9.35 up up correct
CNDT.US Conduent Incorporated 20200327 0 1.91 2.13 1.81 2.04 1669708 2.04 up up correct
CNET.US ZW Data Action Technologies Inc 20200327 0 0.67 0.68 0.6185 0.68 81548 0.68 up down incorrect
CNFR.US Conifer Holdings Inc 20200327 0 2.96 3 2.96 3 2546 3 up up correct
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20200327 0 15.5 15.5 15.5 15.5 266 13.5779
CNNB.US Cincinnati Bancorp Inc 20200327 0 8.49 8.5 8.2823 8.45 2004 8.45 down down correct
CNOB.US ConnectOne Bancorp Inc 20200327 0 13.55 13.68 13.12 13.35 193967 12.9139 down down correct
CNRLX.US CNRLX 20200327 0 10.91 10.91 10.91 10.91 0 10.91
CNROX.US CNROX 20200327 0 7.87 7.87 7.87 7.87 0 6.7541
CNSL.US Consolidated Communications Holdings Inc 20200327 0 5.05 5.07 4.61 4.94 651333 4.94 down down correct
CNSP.US CNS Pharmaceuticals Inc 20200327 0 2.2 2.34 2 2.12 23137 2.12 down down correct
CNTG.US Centogene N.V 20200327 0 16.79 16.87 14.61 15.98 12852 15.98 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20200327 0 246 246 246 246 100 246
CNTY.US Century Casinos Inc 20200327 0 2.75 2.79 2.55 2.56 790853 2.56 down up incorrect
CNXN.US PC Connection Inc 20200327 0 37.71 38.77 36.5 37.64 58718 36.6545 down down correct
COCP.US Cocrystal Pharma Inc 20200327 0 0.673 0.78 0.65 0.765 3350494 0.765 up up correct
CODA.US Coda Octopus Group Inc 20200327 0 5.43 5.7 5.05 5.09 30415 5.09 down down correct
CODX.US Co 20200327 0 9.15 9.7 8.88 9.15 2831600 9.15
COFS.US ChoiceOne Financial Services Inc 20200327 0 25 25 22 24.25 6068 22.9067 down down correct
COGT.US Cogent Biosciences Inc 20200327 0 0.52 0.52 0.444 0.475 383681 1.9 down down correct
COHR.US Coherent Inc 20200327 0 108.1 109.18 100.64 103.07 231871 103.07 down down correct
COHU.US Cohu Inc 20200327 0 14 14 12.8 13.06 341102 13.06 down down correct
COKE.US Coca 20200327 0 216.48 220 201 201.12 84072 199.8696 down down correct
COLB.US Columbia Banking System Inc 20200327 0 24.94 26.28 24.456 25.37 399981 23.8646 up up correct
COLL.US Collegium Pharmaceutical Inc 20200327 0 16.83 16.98 15.71 16.38 291734 16.38 down down correct
COLM.US Columbia Sportswear Company 20200327 0 66.76 70.21 66.74 67.74 534327 67.066 up up correct
COMM.US CommScope Holding Company Inc 20200327 0 9.45 10.24 9.31 9.45 13195140 9.181
COMS.US COMSovereign Holding Corp 20200327 0 1.18 1.35 1 1.29 5299 3.87 up up correct
CONE.US CyrusOne Inc 20200327 0 53.16 58.96 53.16 57.84 2515731 55.4474 up up correct
CONN.US Conn's Inc 20200327 0 5.02 5.32 4.9 5.1 558035 5.1 up up correct
COOP.US Mr. Cooper Group Inc 20200327 0 7.64 7.8881 6.71 6.76 1121447 6.76 down up incorrect
CORE.US Core 20200327 0 26.27 27.48 25.8 26.5 370885 25.9453 up up correct
CORT.US Corcept Therapeutics Incorporated 20200327 0 10.74 11.24 10.411 10.87 917570 10.87 up up correct
COST.US Costco Wholesale Corporation 20200327 0 287.13 293.49 283.33 284.33 4250350 273.2335 down down correct
COUP.US Coupa Software Incorporated 20200327 0 140 148.79 136.65 146.47 1351415 146.47 up up correct
COWN.US Cowen Inc 20200327 0 9.15 10.01 8.71 9.62 471150 9.4401 up up correct
COWNL.US Cowen Group Inc 20200327 0 18.51 18.97 18.25 18.37 12461 16.1808 down down correct
CPHC.US Canterbury Park Holding Corporation 20200327 0 9.5 9.5 8.367 9.37 14003 9.37 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20200327 0 3.6167 3.7 3.45 3.45 20783 3.45 down down correct
CPLP.US Capital Product Partners L.P 20200327 0 6.23 7.13 6.09 6.99 205381 6.2841 up up correct
CPRDX.US CPRDX 20200327 0 9.75 9.75 9.75 9.75 0 8.879
CPREX.US CPREX 20200327 0 9.75 9.75 9.75 9.75 0 8.839
CPRSX.US CPRSX 20200327 0 9.73 9.73 9.73 9.73 0 8.9704
CPRT.US Copart Inc 20200327 0 70.12 71.95 69.9 70.3 2121915 70.3 up down incorrect
CPRTX.US CPRTX 20200327 0 9.74 9.74 9.74 9.74 0 8.9528
CPRX.US Catalyst Pharmaceuticals Inc 20200327 0 3.75 4 3.615 3.77 2392691 3.77 up up correct
CPSH.US CPS Technologies Corporation 20200327 0 1.03 1.03 0.95 0.99 9491 0.99 down down correct
CPSI.US Computer Programs and Systems Inc 20200327 0 21.5 21.7221 20.16 20.27 95438 20.1035 down down correct
CPSS.US Consumer Portfolio Services Inc 20200327 0 1.68 1.69 1.56 1.6 5767 1.6 down up incorrect
CPTAG.US Capitala Finance Corp 20200327 0 18.06 19.69 15.6 15.6 5032 13.9665 down down correct
CPTAL.US Capitala Finance Corp 20200327 0 16.29 17.7317 15.64 17.7317 8672 15.8045 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20200327 0 13.5 14.62 13.13 14.1 93200 12.2153 up up correct
CRAI.US CRA International Inc 20200327 0 30.18 32.93 30.14 31.35 47531 30.4395 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20200327 0 5.32 5.55 5.2 5.2 719570 5.2 down down correct
CRDF.US Cardiff Oncology Inc 20200327 0 1.01 1.07 1.01 1.07 83293 1.07 up up correct
CRDFX.US CRDFX 20200327 0 20.12 20.12 20.12 20.12 0 18.2518
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20200327 0 20.12 20.12 20.12 20.12 0 17.9515
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20200327 0 2.98 3 2.9 3 42883 3 up up correct
CRDLX.US CRDLX 20200327 0 20.11 20.11 20.11 20.11 0 18.2397
CRDTX.US Griffin Inst Access Credit Fund CL A 20200327 0 20.12 20.12 20.12 20.12 0 18.2499
CREDX.US CREDX 20200327 0 8.46 8.46 8.46 8.46 0 8.0888
CREG.US China Recycling Energy Corporation 20200327 0 0.245 0.245 0.2301 0.2309 14631 2.309 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20200327 0 3.3 3.48 2.95 3.1 232997 3.1 down down correct
CREX.US Creative Realities Inc 20200327 0 0.759 0.759 0.7288 0.73 2847 0.73 down down correct
CREXW.US Creative Realities Inc. WT EXP 110922 20200327 0 0.08 0.08 0.08 0.08 526 0.08
CRIS.US Curis Inc 20200327 0 0.75 0.79 0.707 0.707 144909 0.707 down down correct
CRMD.US CorMedix Inc 20200327 0 3.84 3.84 3.45 3.6 207046 3.6 down down correct
CRMT.US America's Car 20200327 0 53.88 56.51 50 53.91 94844 53.91 up down incorrect
CRNC.US Cerence Inc 20200327 0 17.92 18.2 16.88 17.51 345136 17.51 down up incorrect
CRNT.US Ceragon Networks Ltd 20200327 0 1.4 1.4 1.31 1.33 182254 1.33 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20200327 0 14.99 15.55 13.55 14.5 186985 14.5 down down correct
CRON.US Cronos Group Inc 20200327 0 6.21 6.63 6.11 6.29 6326158 6.29 up up correct
CROX.US Crocs Inc 20200327 0 18 18.51 16.58 18.03 1058709 18.03 up up correct
CRSP.US CRISPR Therapeutics AG 20200327 0 42.55 43.36 40.9 41.82 580799 41.82 down down correct
CRTD.US Creatd Inc 20200327 0 7.05 8.76 7.05 8.76 900 8.76 up down incorrect
CRTO.US Criteo S.A 20200327 0 7 8.02 6.6 7.87 525615 7.87 up up correct
CRTX.US Cortexyme Inc 20200327 0 44.45 46.71 43.53 44.08 122597 44.08 down down correct
CRUS.US Cirrus Logic Inc 20200327 0 62.7 64.82 61.71 61.92 1009373 61.92 down down correct
CRVL.US CorVel Corporation 20200327 0 54.32 58.25 52.04 52.04 43645 52.04 down up incorrect
CRVS.US Corvus Pharmaceuticals Inc 20200327 0 2.1906 2.455 2.16 2.36 72842 2.36 up up correct
CRWD.US CrowdStrike Holdings Inc 20200327 0 57.02 59.87 56.02 58.79 3826133 58.79 up up correct
CRWS.US Crown Crafts Inc 20200327 0 4.74 5.2 4.705 4.75 24170 4.149 up up correct
CSBR.US Champions Oncology Inc 20200327 0 6.4 6.71 5.74 6.64 20789 6.64 up up correct
CSCO.US Cisco Systems Inc 20200327 0 39.21 40.15 38.41 38.82 31278580 36.7313 down down correct
CSCW.US Color Star Technology Co. Ltd 20200327 0 0.746 0.98 0.7 0.945 191912 0.945 up up correct
CSGP.US CoStar Group Inc 20200327 0 568.05 597.12 552.8 580.99 264422 58.099 up up correct
CSGS.US CSG Systems International Inc 20200327 0 41.55 42.7069 40.44 41.2 388319 39.6877 down down correct
CSII.US Cardiovascular Systems Inc 20200327 0 33.57 34.84 32.17 33.96 259593 33.96 up up correct
CSIQ.US Canadian Solar Inc 20200327 0 16.64 16.66 15.21 15.28 1169895 15.28 down down correct
CSPI.US CSP Inc 20200327 0 6.5 6.924 6.5 6.85 2377 6.85 up up correct
CSQ.US Calamos Strategic Total Return Fund 20200327 0 9.62 10.16 9.39 9.9 651968 8.6417 up up correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20200327 0 5.85 6.5526 5.53 5.72 5708 5.6372 down up incorrect
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20200327 0 20.08 20.084 18.53 19.48 19695 16.4167 down up incorrect
CSTE.US Caesarstone Ltd 20200327 0 10.2 10.56 9.8 10.11 137552 9.7818 down down correct
CSTL.US Castle Biosciences Inc 20200327 0 26.99 31.385 26.52 28.27 253687 28.27 up up correct
CSTR.US Capstar Financial Holdings Inc 20200327 0 9 9.33 8.94 9 66237 8.7696
CSWC.US Capital Southwest Corporation 20200327 0 12.09 13.74 11.84 12.83 290149 10.4888 up up correct
CSWI.US CSW Industrials Inc 20200327 0 62.35 63.59 61.175 62 106548 61.3699 down up incorrect
CSX.US CSX Corporation 20200327 0 56.27 57.82 55.03 56.29 5588525 18.3734 up up correct
CTAS.US Cintas Corporation 20200327 0 187.44 187.7499 180 181.57 1005619 178.0773 down down correct
CTBI.US Community Trust Bancorp Inc 20200327 0 30.89 31.89 30.55 30.55 51464 28.4445 down down correct
CTG.US Computer Task Group Incorporated 20200327 0 3.97 4.6295 3.97 4.2 42474 4.2 up up correct
CTHR.US Charles & Colvard Ltd 20200327 0 0.6752 0.7 0.662 0.6843 71151 0.6843 up up correct
CTIB.US Yunhong CTI Ltd 20200327 0 0.9497 0.952 0.9001 0.9496 2643 0.9496 down down correct
CTIC.US CTI BioPharma Corp 20200327 0 0.89 0.94 0.88 0.94 130581 0.94 up up correct
CTLP.US Cantaloupe Inc 20200327 0 4.98 5 4.42 4.76 45273 4.76 down down correct
CTMX.US CytomX Therapeutics Inc 20200327 0 6.25 6.52 5.95 6.35 428330 6.35 up down incorrect
CTRE.US CareTrust REIT Inc 20200327 0 15 16.16 14.9 15.6 932768 14.2388 up up correct
CTRM.US Castor Maritime Inc 20200327 0 0.69 0.95 0.63 0.7773 630766 7.773 up down incorrect
CTRN.US Citi Trends Inc 20200327 0 9.68 9.68 9.19 9.3 91377 9.3 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20200327 0 47.62 48.49 46.28 46.66 5159271 45.6012 down down correct
CTSO.US Cytosorbents Corporation 20200327 0 5.99 6.19 5.45 6.05 654539 6.05 up up correct
CTXR.US Citius Pharmaceuticals Inc 20200327 0 0.52 0.62 0.5003 0.5956 950126 0.5956 up up correct
CTXRW.US Citius Pharmaceuticals Inc. Warrant 20200327 0 0.48 0.48 0.48 0.48 334 0.48
CTXS.US Citrix Systems Inc 20200327 0 135.36 142.97 133.02 140.04 3330388 137.023 up up correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20200327 0 3.7534 3.7534 3.3812 3.4639 24076 2.6143 down down correct
CUE.US Cue Biopharma Inc 20200327 0 13.6 14.51 13.23 13.23 266678 13.23 down down correct
CUEN.US Cuentas Inc 20200327 0 2 2 1.89 1.9 603 4.75 down up incorrect
CULL.US Cullman Bancorp Inc. Common Stock 20200327 0 27 27 27 27 100 27
CURI.US CuriosityStream Inc 20200327 0 10 10 9.95 9.95 3331 9.95 down down correct
CUTR.US Cutera Inc 20200327 0 13.5 13.85 12.3801 12.62 174641 12.62 down down correct
CVBF.US CVB Financial Corp 20200327 0 19.25 19.74 19.12 19.22 1843020 18.018 down down correct
CVCO.US Cavco Industries Inc 20200327 0 156.96 162 148.47 148.47 83213 148.47 down down correct
CVCY.US Central Valley Community Bancorp 20200327 0 12.26 12.77 11.61 12.06 31130 11.5152 down down correct
CVET.US Covetrus Inc 20200327 0 7.54 8.09 7.4 7.97 1819261 7.97 up up correct
CVGI.US Commercial Vehicle Group Inc 20200327 0 1.95 1.98 1.56 1.57 297045 1.57 down up incorrect
CVGW.US Calavo Growers Inc 20200327 0 53.85 55.31 51.2201 53.46 241766 51.1925 down down correct
CVLG.US Covenant Logistics Group Inc 20200327 0 9.5 9.885 8.72 9.7 210730 9.7 up up correct
CVLT.US Commvault Systems Inc 20200327 0 36.08 38.9 34.71 38.31 1521965 38.31 up up correct
CVLY.US Codorus Valley Bancorp Inc 20200327 0 15.05 15.4424 14.15 14.15 10449 13.386 down down correct
CVV.US CVD Equipment Corporation 20200327 0 2.39 2.86 2.39 2.59 2274 2.59 up up correct
CWBC.US Community West Bancshares 20200327 0 6.02 6.09 5.9706 5.9706 7247 5.7286 down down correct
CWBR.US CohBar Inc 20200327 0 1.37 1.5399 1.3092 1.47 50865 1.47 up up correct
CWCO.US Consolidated Water Co. Ltd 20200327 0 14.93 15.79 14.61 15.18 72236 14.4799 up up correct
CWST.US Casella Waste Systems Inc 20200327 0 42.44 43.555 41.6 41.99 280277 41.99 down down correct
CXDC.US China XD Plastics Company Limited 20200327 0 0.8 0.9 0.7725 0.8956 189713 0.8956 up up correct
CXDO.US Crexendo Inc 20200327 0 4.2 4.2 3.76 4.05 5590 4.05 down down correct
CYAD.US Celyad Oncology SA 20200327 0 7.57 8.76 7.25 8.07 9098 8.07 up up correct
CYAN.US Cyanotech Corporation 20200327 0 2.06 2.06 1.9698 1.99 2944 1.99 down down correct
CYBE.US CyberOptics Corporation 20200327 0 15.01 15.2226 14.8 14.98 61521 14.98 down down correct
CYBR.US CyberArk Software Ltd 20200327 0 91.71 91.925 87.05 89.08 340000 89.08 down down correct
CYCC.US Cyclacel Pharmaceuticals Inc 20200327 0 0.4 0.4 0.3701 0.3852 1367 7.704 down down correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20200327 0 6.1 6.1 6.1 6.1 277 5.2655
CYCN.US Cyclerion Therapeutics Inc 20200327 0 3.2 3.39 3 3.01 127505 3.01 down up incorrect
CYPS.US Cyclo3pss Corporation 20200327 0 0.0021 0.0025 0.0019 0.0019 15000 0.0019 down down correct
CYRN.US Cyren Ltd 20200327 0 0.6749 0.829 0.659 0.795 17674 0.795 up up correct
CYRX.US Cryoport Inc 20200327 0 15.32 16.23 15.05 15.15 450393 15.15 down down correct
CYTH.US Cyclo Therapeutics Inc 20200327 0 0.22 0.2225 0.19 0.22 850 22
CYTK.US Cytokinetics Incorporated 20200327 0 10.99 12.3 10.89 11.75 606356 11.75 up up correct
CYTO.US Auris Medical Holding Ltd 20200327 0 0.855 0.855 0.7706 0.8199 61947 0.8199 down down correct
CZNC.US Citizens & Northern Corporation 20200327 0 19.51 19.7 18.215 18.46 22131 16.8325 down down correct
CZR.US Caesars Entertainment Inc 20200327 0 16 16.58 14.27 15.14 4233445 15.14 down down correct
CZWI.US Citizens Community Bancorp Inc 20200327 0 6.98 6.98 6 6.77 24278 6.6293 down down correct
DAKT.US Daktronics Inc 20200327 0 4.55 4.6 4.34 4.37 574333 4.37 down down correct
DALN.US DallasNews Corporation Series A Common Stock 20200327 0 1.67 1.75 1.6 1.69 3472 5.9894 up up correct
DARE.US Daré Bioscience Inc 20200327 0 0.93 0.93 0.88 0.92 116977 0.92 down down correct
DBVT.US DBV Technologies S.A 20200327 0 3.98 3.99 3.87 3.95 133109 3.95 down up incorrect
DBX.US Dropbox Inc 20200327 0 18.11 18.41 17.48 17.75 4748452 17.75 down down correct
DCOM.US Dime Community Bancshares Inc 20200327 0 13.25 16.95 13.065 13.66 239206 12.272 up up correct
DCOMP.US Dime Community Bancshares Inc 20200327 0 20 20.005 19.12 19.5 8400 17.6165 down down correct
DCPH.US Deciphera Pharmaceuticals Inc 20200327 0 42.6 43.78 41.82 41.85 370605 41.85 down down correct
DCTH.US Delcath Systems Inc 20200327 0 9.5 9.5 9.5 9.5 259 9.5
DDOG.US Datadog Inc 20200327 0 34.29 35.24 33.1424 34.55 2892455 34.55 up up correct
DENN.US Denny's Corporation 20200327 0 9.65 10 8.35 8.4 1198669 8.4 down down correct
DFFN.US Diffusion Pharmaceuticals Inc 20200327 0 0.3025 0.303 0.285 0.2998 847516 0.2998 down down correct
DFPHU.US DFP Healthcare Acquisitions Corp 20200327 0 10 10 9.85 9.85 59921 9.85 down down correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20200327 0 0.165 0.18 0.165 0.18 10375 0.18 up up correct
DGICA.US Donegal Group Inc 20200327 0 14.47 14.9 13.55 13.73 58382 12.7596 down down correct
DGII.US Digi International Inc 20200327 0 9.45 9.52 9.1 9.12 213634 9.12 down down correct
DGLY.US Digital Ally Inc 20200327 0 0.8296 0.93 0.8 0.8982 178523 0.8982 up up correct
DHC.US Diversified Healthcare Trust 20200327 0 3.54 3.68 3.37 3.46 1829180 3.4052 down down correct
DHCNI.US DHCNI 20200327 0 18.48 18.53 16.84 17.18 37300 15.2809 down down correct
DHCNL.US Diversified Healthcare Trust 20200327 0 18.2 18.58 17 17.42 47233 17.0609 down up incorrect
DHIL.US Diamond Hill Investment Group Inc 20200327 0 87.56 89.5 83.05 83.25 19498 75.7003 down down correct
DIOD.US Diodes Incorporated 20200327 0 40.05 41.14 37.51 37.56 275071 37.56 down down correct
DISCA.US Discovery Inc 20200327 0 19.98 20.4901 18.93 19.03 4376884 19.03 down down correct
DISCB.US Discovery Inc 20200327 0 27 27.5 27 27.5 530 27.5 up up correct
DISCK.US Discovery Inc 20200327 0 18.04 18.58 17.05 17.16 5250130 17.16 down down correct
DISH.US DISH Network Corporation 20200327 0 21.24 21.75 20.54 20.98 2741732 20.98 down down correct
DJCO.US Daily Journal Corporation 20200327 0 230 230 217.3 217.3 2065 217.3 down down correct
DKNG.US DraftKings Inc 20200327 0 12.8 12.9599 12.01 12.69 2602668 12.69 down up incorrect
DLHC.US DLH Holdings Corp 20200327 0 4.2269 4.32 4.0376 4.32 6744 4.32 up up correct
DLPN.US Dolphin Entertainment Inc 20200327 0 0.56 0.6 0.5 0.6 15338 3 up up correct
DLTH.US Duluth Holdings Inc 20200327 0 4.4 4.4 3.89 3.91 292528 3.91 down up incorrect
DLTR.US Dollar Tree Inc 20200327 0 76.58 78.79 75.23 77.05 2863585 77.05 up up correct
DMAC.US DiaMedica Therapeutics Inc 20200327 0 2.99 3.07 2.72 2.81 59180 2.81 down down correct
DMLP.US Dorchester Minerals L.P 20200327 0 9.49 9.49 9 9.09 87465 7.5642 down down correct
DMRC.US Digimarc Corporation 20200327 0 14.04 14.07 12.51 12.66 166889 12.66 down down correct
DMTK.US DermTech Inc 20200327 0 9.95 11.17 9.8 10.9 30330 10.9 up up correct
DNLI.US Denali Therapeutics Inc 20200327 0 18.26 19.28 18.13 18.92 552871 18.92 up up correct
DOCU.US DocuSign Inc 20200327 0 83.06 83.09 79.74 82.57 3329655 82.57 down up incorrect
DOGZ.US Dogness (International) Corporation 20200327 0 1.0743 1.0999 1.0648 1.09 926 1.09 up up correct
DOMO.US Domo Inc 20200327 0 10 11.13 9.51 10.53 423627 10.53 up up correct
DOOO.US BRP Inc 20200327 0 17.87 17.91 16.3114 16.87 123327 16.7869 down up incorrect
DORM.US Dorman Products Inc 20200327 0 50.99 54.55 50.42 52.46 359035 52.46 up up correct
DOX.US Amdocs Limited 20200327 0 54.32 54.32 51.7 51.86 1411913 50.0338 down down correct
DOYU.US DouYu International Holdings Limited 20200327 0 6.7 6.74 6.4 6.61 2021802 6.61 down down correct
DPRO.US Draganfly Inc. Common Shares 20200327 0 2.423 2.5825 2.1688 2.25 13332 2.25 down down correct
DRIO.US DarioHealth Corp 20200327 0 7.3 7.3 6.5501 6.8498 12071 6.8498 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20200327 0 50 50 50 50 0 50
DRNA.US Dicerna Pharmaceuticals Inc 20200327 0 17.99 18.67 16.6 17.12 839480 17.12 down down correct
DRRX.US DURECT Corporation 20200327 0 1.42 1.57 1.38 1.56 560521 1.56 up up correct
DRTT.US DIRTT Environmental Solutions Ltd 20200327 0 1.09 1.09 0.94 1 377803 1 down up incorrect
DSGX.US The Descartes Systems Group Inc 20200327 0 31.9 32.07 29.93 31.47 383758 31.47 down down correct
DSKE.US Daseke Inc 20200327 0 1.82 1.8314 1.57 1.6 239934 1.6 down down correct
DSPG.US DSP Group Inc 20200327 0 12.57 12.95 12.3 12.59 182807 12.59 up down incorrect
DSWL.US Deswell Industries Inc 20200327 0 2.37 2.37 2.25 2.28 1430 2.0477 down down correct
DTEA.US DAVIDsTEA Inc 20200327 0 0.56 0.56 0.48 0.5299 85832 0.5299 down up incorrect
DTIL.US Precision BioSciences Inc 20200327 0 5.89 6.48 5.715 6.19 298476 6.19 up up correct
DTSS.US Datasea Inc 20200327 0 1.87 1.8999 1.66 1.86 8972 1.86 down down correct
DTST.US Data Storage Corporation 20200327 0 0.1225 0.14 0.1225 0.13 60601 0.13 up down incorrect
DUO.US Fangdd Network Group Ltd 20200327 0 9.91 11.04 9.81 10.88 4922 10.88 up up correct
DUOT.US Duos Technologies Group Inc 20200327 0 4.74 4.74 4.49 4.49 1044 4.49 down down correct
DVAX.US Dynavax Technologies Corporation 20200327 0 3.62 3.92 3.5398 3.56 1607149 3.56 down up incorrect
DVCR.US Diversicare Healthcare Services Inc 20200327 0 1.47 1.47 1.47 1.47 209 1.47
DWSN.US Dawson Geophysical Company 20200327 0 1.19 1.25 1.02 1.05 106488 1.05 down down correct
DXCM.US DexCom Inc 20200327 0 246.03 270 240.61 262.96 1514741 262.96 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20200327 0 0.42 0.423 0.39 0.4229 41162 0.4229 up up correct
DXPE.US DXP Enterprises Inc 20200327 0 12.98 13.345 12.51 12.82 148692 12.82 down down correct
DXYN.US The Dixie Group Inc 20200327 0 0.727 0.75 0.6799 0.7171 57524 0.7171 down down correct
DYAI.US Dyadic International Inc 20200327 0 4.49 4.75 4.32 4.5 167519 4.5 up up correct
DYNT.US Dynatronics Corporation 20200327 0 0.9988 0.9997 0.9201 0.98 213482 0.98 down down correct
DZSI.US DZS Inc 20200327 0 3.59 3.6892 3.41 3.55 129894 3.55 down down correct
EA.US Electronic Arts Inc 20200327 0 96.53 99.68 94.63 95.37 4519950 94.7721 down down correct
EAST.US Eastside Distilling Inc 20200327 0 1.1 1.4391 1.0986 1.39 162222 1.39 up up correct
EBAY.US eBay Inc 20200327 0 29.53 30.87 29.38 30.18 14183240 29.5596 up down incorrect
EBAYL.US eBay Inc. NT 56 20200327 0 24.96 25.115 24.4 25.08 136683 23.6629 up down incorrect
EBIX.US Ebix Inc 20200327 0 17.01 18.26 16.93 17.48 640277 17.1433 up up correct
EBMT.US Eagle Bancorp Montana Inc 20200327 0 15.27 16.1 14.74 15.95 14362 15.3791 up up correct
EBSB.US Meridian Bancorp Inc 20200327 0 11.5 11.79 11.14 11.19 215811 10.808 down down correct
EBTC.US Enterprise Bancorp Inc 20200327 0 26.31 26.37 24.26 24.26 14213 23.1786 down down correct
ECHO.US Echo Global Logistics Inc 20200327 0 17.14 17.2099 15.48 15.66 255340 15.66 down down correct
ECOL.US US Ecology Inc 20200327 0 30.53 31.88 30.2 31.25 423224 31.25 up up correct
ECOR.US electroCore Inc 20200327 0 0.4489 0.48 0.4 0.4035 276763 0.4035 down down correct
ECPG.US Encore Capital Group Inc 20200327 0 28.22 28.83 26.5 27.59 612681 27.59 down up incorrect
EDAP.US EDAP TMS S.A 20200327 0 2.34 2.38 2.18 2.33 109892 2.33 down down correct
EDIT.US Editas Medicine Inc 20200327 0 20.48 20.86 19.7 19.96 919143 19.96 down down correct
EDSA.US Edesa Biotech Inc 20200327 0 2.18 2.18 1.7 2.16 13020 2.16 down down correct
EDUC.US Educational Development Corporation 20200327 0 3.71 4.172 3.71 4.16 74355 3.9468 up up correct
EEFT.US Euronet Worldwide Inc 20200327 0 89.6 92.97 87.555 90.97 535038 90.97 up up correct
EFOI.US Energy Focus Inc 20200327 0 0.3697 0.3697 0.3333 0.35 98811 1.75 down down correct
EFSC.US Enterprise Financial Services Corp 20200327 0 27.01 27.99 26.63 27.2 123981 26.3094 up up correct
EGAN.US eGain Corporation 20200327 0 6.91 7.15 6.69 7.09 171480 7.09 up up correct
EGBN.US Eagle Bancorp Inc 20200327 0 29.76 30.97 29.76 29.97 189050 28.6613 up up correct
EGLE.US Eagle Bulk Shipping Inc 20200327 0 2.04 2.08 1.8826 1.94 521054 12.9005 down down correct
EGLX.US Enthusiast Gaming Holdings Inc 20200327 0 1.07 1.07 1.04 1.0663 4865 1.0663 down up incorrect
EGRX.US Eagle Pharmaceuticals Inc 20200327 0 41.64 42.93 39.97 40.13 128254 40.13 down down correct
EH.US EHang Holdings Limited 20200327 0 11 11 10.26 10.47 14479 10.47 down up incorrect
EHTH.US eHealth Inc 20200327 0 134.04 137.5 130.1401 134.61 600246 134.61 up up correct
EIGR.US Eiger BioPharmaceuticals Inc 20200327 0 6.98 7.25 6.91 6.98 168543 6.98
EIOAX.US EIOAX 20200327 0 8.86 8.86 8.86 8.86 0 8.685
EIOMX.US EIOMX 20200327 0 8.79 8.79 8.79 8.79 0 8.5734
EKSO.US Ekso Bionics Holdings Inc 20200327 0 2.5 3.84 2.25 3.7486 532181 3.7486 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20200327 0 0.38 0.4068 0.375 0.3932 5174 7.0776 up down incorrect
ELOX.US Eloxx Pharmaceuticals Inc 20200327 0 2.28 2.74 2.14 2.14 62680 2.14 down down correct
ELSE.US Electro 20200327 0 2.7837 2.87 2.7513 2.87 1122 2.87 up up correct
ELTK.US Eltek Ltd 20200327 0 3.56 3.64 3.51 3.6094 9171 3.6094 up up correct
EMCF.US Emclaire Financial Corp 20200327 0 24 24 23.985 24 1569 22.0951
EMKR.US EMCORE Corporation 20200327 0 1.95 2.18 1.88 2.17 172305 2.17 up up correct
EML.US The Eastern Company 20200327 0 21.04 21.12 20.02 20.21 4665 19.5511 down down correct
ENDP.US Endo International plc 20200327 0 3.6 3.63 3.4 3.47 3407127 3.47 down down correct
ENG.US ENGlobal Corporation 20200327 0 0.7792 0.84 0.7601 0.8001 31202 0.8001 up up correct
ENLV.US Enlivex Therapeutics Ltd 20200327 0 4.93 4.97 4.3 4.52 86005 4.52 down down correct
ENOB.US Enochian Biosciences Inc 20200327 0 2.9 2.9 2.55 2.66 21631 2.66 down down correct
ENPH.US Enphase Energy Inc 20200327 0 34.05 34.5 31.27 32.38 5179180 32.38 down up incorrect
ENSG.US The Ensign Group Inc 20200327 0 34.24 36.1337 33.68 33.92 397743 33.7095 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20200327 0 47.93 49.4 46.85 47.03 192396 47.03 down down correct
ENTG.US Entegris Inc 20200327 0 46.24 47.17 44.56 44.76 1190345 44.4738 down down correct
ENTXW.US Entera Bio Ltd. WT EXP 062723 20200327 0 0.25 0.3798 0.2457 0.3798 2100 0.3798 up up correct
ENVB.US Enveric Biosciences Inc 20200327 0 0.86 0.86 0.64 0.82 4504 3.28 down down correct
EOLS.US Evolus Inc 20200327 0 4.35 4.42 4.12 4.12 553361 4.12 down down correct
EPAY.US Bottomline Technologies (de) Inc 20200327 0 36.63 37.19 34.79 35.05 229835 35.05 down down correct
EPIX.US ESSA Pharma Inc 20200327 0 4.4 4.4 3.85 4 29727 4 down down correct
EPSN.US Epsilon Energy Ltd 20200327 0 2.4271 2.7 2.4271 2.625 7788 2.625 up up correct
EPZM.US Epizyme Inc 20200327 0 16.93 18.22 16.74 17.78 1367563 17.78 up down incorrect
EQ.US Equillium Inc 20200327 0 2.88 2.88 2.5 2.62 23397 2.62 down down correct
EQBK.US Equity Bancshares Inc 20200327 0 17.49 17.89 16.65 17.51 49838 17.4692 up up correct
EQIX.US Equinix Inc. (REIT) 20200327 0 573.52 605 553.9 594.27 616178 578.7673 up up correct
EQOS.US Diginex Limited 20200327 0 10.39 10.39 10.2 10.22 10105 10.22 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20200327 0 7.36 7.57 7.235 7.4 11201890 7.1353 up up correct
ERIE.US Erie Indemnity Company 20200327 0 161.16 174.025 152.52 162.98 127857 156.0343 up down incorrect
ERII.US Energy Recovery Inc 20200327 0 7.02 7.095 6.7 6.73 416446 6.73 down down correct
ESBK.US Elmira Savings Bank 20200327 0 11.9695 11.9695 11.85 11.86 2221 10.98 down down correct
ESCA.US Escalade Incorporated 20200327 0 6.4425 6.4425 5.68 5.68 30522 5.3836 down down correct
ESEA.US Euroseas Ltd 20200327 0 2.08 2.5 1.6 2.11 112103 2.11 up up correct
ESGR.US Enstar Group Limited 20200327 0 151.88 158.345 143.435 145.43 77585 145.43 down down correct
ESGRO.US Enstar Group Limited 20200327 0 22.49 23.6325 22.126 22.68 12611 20.2335 up down incorrect
ESGRP.US Enstar Group Limited 20200327 0 21.75 22.82 21.589 22.17 41796 19.8515 up up correct
ESLT.US Elbit Systems Ltd 20200327 0 120.93 122.29 120 120.2 31330 117.2296 down down correct
ESPR.US Esperion Therapeutics Inc 20200327 0 36.48 37.75 35.2423 35.29 526288 35.29 down down correct
ESQ.US Esquire Financial Holdings Inc 20200327 0 16 16.2 14.7 14.7 15764 14.7 down up incorrect
ESSA.US ESSA Bancorp Inc 20200327 0 13.43 14 13.43 13.81 28009 13.1125 up down incorrect
ESSC.US East Stone Acquisition Corporation 20200327 0 9.7 9.7 9.7 9.7 5068 9.7
ESSCR.US East Stone Acquisition Corporation 20200327 0 0.12 0.12 0.12 0.12 49106 0.12
ESSCW.US East Stone Acquisition Corporation 20200327 0 0.05 0.05 0.05 0.05 29106 0.05
ESTA.US Establishment Labs Holdings Inc 20200327 0 13 14.18 12.65 13.8 123356 13.8 up up correct
ESXB.US Community Bankers Trust Corporation 20200327 0 4.77 4.89 4.52 4.6 411350 4.3527 down down correct
ET.US PE 20200327 0 16.48 17.39 15.01 16 88721 14.2901 down down correct
ETNB.US 89bio Inc 20200327 0 28.72 32.11 27.1 32.11 23701 32.11 up up correct
ETON.US Eton Pharmaceuticals Inc 20200327 0 3.51 4.87 3.4333 4.36 307900 4.36 up up correct
ETSY.US Etsy Inc 20200327 0 40.25 40.44 38.07 38.67 3805642 38.67 down down correct
ETTX.US Entasis Therapeutics Holdings Inc 20200327 0 2.8 2.8 2.6 2.75 13083 2.75 down up incorrect
EVBG.US Everbridge Inc 20200327 0 111.03 111.73 106.01 108.95 421137 108.95 down down correct
EVER.US EverQuote Inc 20200327 0 27.54 28.08 24.08 25.31 616700 25.31 down down correct
EVFM.US Evofem Biosciences Inc 20200327 0 4.59 4.85 4.59 4.65 142568 4.65 up up correct
EVGN.US Evogene Ltd 20200327 0 1.11 1.11 1.06 1.06 9413 1.06 down down correct
EVK.US Ever 20200327 0 1.0873 1.0873 1.08 1.08 1070 1.08 down down correct
EVLO.US Evelo Biosciences Inc 20200327 0 4.55 4.65 4.27 4.27 68186 4.27 down down correct
EVOK.US Evoke Pharma Inc 20200327 0 1.15 1.19 1.05 1.11 188633 1.11 down down correct
EVOL.US Evolving Systems Inc 20200327 0 0.7035 0.7035 0.7 0.7 1241 0.7 down down correct
EVOP.US EVO Payments Inc 20200327 0 15 15.55 13.79 13.94 402141 13.94 down up incorrect
EWBC.US East West Bancorp Inc 20200327 0 29.33 29.33 27.67 28.17 2442297 27.0219 down down correct
EXAS.US Exact Sciences Corporation 20200327 0 59.88 60.025 56.72 57.9 1848542 57.9 down down correct
EXC.US Exelon Corporation 20200327 0 35 36.865 34.68 35.5 6617432 33.3225 up up correct
EXEL.US Exelixis Inc 20200327 0 16.98 17.95 16.71 17.23 2080347 17.23 up up correct
EXLS.US ExlService Holdings Inc 20200327 0 50.58 52.91 49.92 51.99 433787 51.99 up up correct
EXPD.US Expeditors International of Washington Inc 20200327 0 63.57 66.7 62.385 65.11 1515697 63.6936 up up correct
EXPE.US Expedia Group Inc 20200327 0 61.92 61.92 57.695 60.03 4990253 60.03 down down correct
EXPI.US eXp World Holdings Inc 20200327 0 8.34 8.67 8.07 8.15 165485 4.0681 down down correct
EXPO.US Exponent Inc 20200327 0 66.54 73.33 63.54 70.52 411330 69.4677 up up correct
EXTR.US Extreme Networks Inc 20200327 0 3.1 3.1 2.91 2.97 1172775 2.97 down down correct
EYE.US National Vision Holdings Inc 20200327 0 20.94 21.54 19.48 19.93 870053 19.93 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20200327 0 4.49 4.49 4.0338 4.49 34011 4.49
EYEN.US Eyenovia Inc 20200327 0 2.23 3 2.1819 2.85 116342 2.85 up down incorrect
EYES.US Second Sight Medical Products Inc 20200327 0 2.52 2.55 2.05 2.3393 38576 2.3393 down up incorrect
EYESW.US Second Sight Medical Products Inc. Warrants 20200327 0 0.64 0.64 0.575 0.64 1006 0.64
EYPT.US EyePoint Pharmaceuticals Inc 20200327 0 0.98 1.04 0.928 0.949 701144 9.49 down down correct
EZPW.US EZCORP Inc 20200327 0 3.77 4.24 3.61 4.15 953727 4.15 up down incorrect
FAMI.US Farmmi Inc 20200327 0 0.55 0.5628 0.5101 0.5302 16230 0.5302 down down correct
FANG.US Diamondback Energy Inc 20200327 0 24.78 24.83 23.3 23.87 3532648 22.7033 down down correct
FANH.US Fanhua Inc 20200327 0 21.1 22.52 19.5 20.17 218271 17.8779 down down correct
FARM.US Farmer Bros. Co 20200327 0 7.49 7.69 6.83 7.06 43131 7.06 down down correct
FARO.US FARO Technologies Inc 20200327 0 41.86 43.35 41.13 41.62 92958 41.62 down up incorrect
FAST.US Fastenal Company 20200327 0 31.17 31.795 30.19 31.04 6463515 29.5967 down down correct
FAT.US FAT Brands Inc 20200327 0 2.79 2.79 2.3 2.52 8897 2.4049 down down correct
FATE.US Fate Therapeutics Inc 20200327 0 22.86 23.375 21.86 22.18 856229 22.18 down down correct
FB.US Meta Platforms Inc. 20200327 0 158.2 160.09 154.75 156.79 24879869 156.79 down down correct
FBIO.US Fortress Biotech Inc 20200327 0 1.65 1.73 1.59 1.71 287107 1.71 up up correct
FBIOP.US Fortress Biotech Inc 20200327 0 15 15.4803 14.9903 15.3 1712 12.6644 up up correct
FBIZ.US First Business Financial Services Inc 20200327 0 16.33 19.04 15.29 15.69 31812 14.8062 down down correct
FBMS.US The First Bancshares Inc 20200327 0 19.66 19.99 19.23 19.25 105171 18.6748 down down correct
FBNC.US First Bancorp 20200327 0 21.46 22.2 20.38 21.08 182864 20.1615 down down correct
FBRX.US Forte Biosciences Inc 20200327 0 1.41 1.42 1.3 1.3 22150 19.5 down down correct
FCAP.US First Capital Inc 20200327 0 56 58 55.84 55.84 2973 53.9474 down down correct
FCBC.US First Community Bankshares Inc 20200327 0 22.84 23.37 22.03 22.05 51424 20.4907 down down correct
FCCO.US First Community Corporation 20200327 0 14.29 15.2 13.565 15 58288 14.2644 up up correct
FCCY.US 1st Constitution Bancorp 20200327 0 12.86 13.27 12.6761 12.9 12973 12.3959 up up correct
FCEL.US FuelCell Energy Inc 20200327 0 1.54 1.65 1.51 1.55 10460930 1.55 up up correct
FCFS.US FirstCash Inc 20200327 0 70.65 71.53 68.74 69.19 297935 67.2622 down down correct
FCNCA.US First Citizens BancShares Inc 20200327 0 329.11 329.11 315.12 321.67 79676 320.0028 down down correct
FCNCP.US First Citizens BancShares Inc 20200327 0 21.66 22.14 20.221 22.08 60400 20.4704 up up correct
FCRD.US First Eagle Alternative Capital BDC Inc 20200327 0 1.97 3.85 1.96 2.94 5964100 2.4419 up up correct
FCREX.US FCREX 20200327 0 10.52 10.52 10.52 10.52 0 9.3892
FCRIX.US FCRIX 20200327 0 10.56 10.56 10.56 10.56 0 9.3742
FCRUX.US FCRUX 20200327 0 10.52 10.52 10.52 10.52 0 10.52
FDBC.US Fidelity D & D Bancorp Inc 20200327 0 51.4299 51.51 46.05 46.05 2107 44.1633 down down correct
FDUS.US Fidus Investment Corporation 20200327 0 7.47 7.92 6.77 7.46 455304 6.2606 down down correct
FDUSG.US FDUSG 20200327 0 19 19 18.5 18.95 3700 17.1828 down down correct
FDUSZ.US Fidus Investment Corporation 20200327 0 18.5 19.75 18.5 19.25 6000 17.3229 up up correct
FEIM.US Frequency Electronics Inc 20200327 0 8.67 9.38 8.48 9.03 10714 9.03 up up correct
FELE.US Franklin Electric Co. Inc 20200327 0 44.82 46.48 44.13 44.95 152628 44.1934 up up correct
FENC.US Fennec Pharmaceuticals Inc 20200327 0 5.94 5.94 5.51 5.79 13254 5.79 down up incorrect
FEYE.US Mandiant Inc 20200327 0 11.36 11.4 10.84 11.01 2492365 11.01 down down correct
FFBC.US First Financial Bancorp 20200327 0 13.51 15.97 13.31 14.96 1159871 13.7387 up up correct
FFBW.US FFBW Inc 20200327 0 7.53 8.34 7.53 8.2638 3556 8.2638 up up correct
FFHL.US Fuwei Films (Holdings) Co. Ltd 20200327 0 1.81 1.81 1.81 1.81 947 1.81
FFIC.US Flushing Financial Corporation 20200327 0 13.3 13.68 12.79 13.19 96505 12.1353 down down correct
FFIN.US First Financial Bankshares Inc 20200327 0 25.25 26.69 24.85 25.83 535891 25.207 up up correct
FFIV.US F5 Networks Inc 20200327 0 109.94 113.905 105.6019 110.8 926394 110.8 up down incorrect
FFNW.US First Financial Northwest Inc 20200327 0 10.84 10.84 9.59 9.75 21765 9.193 down down correct
FFWM.US First Foundation Inc 20200327 0 10.18 10.74 9.87 10.47 229620 10.1731 up up correct
FGBI.US First Guaranty Bancshares Inc 20200327 0 14 15.19 13.4 13.51 15490 11.4757 down down correct
FGEN.US FibroGen Inc 20200327 0 32.69 34.78 30.575 33.47 746041 33.47 up up correct
FGF.US FG Financial Group Inc 20200327 0 4.92 4.92 4.85 4.85 467 4.85 down up incorrect
FGFPP.US FG Financial Group Inc 20200327 0 22 24 22 24 2300 20.8316 up up correct
FHB.US First Hawaiian Inc 20200327 0 16.85 16.9 16.02 16.37 2181096 15.0844 down down correct
FIBK.US First Interstate BancSystem Inc 20200327 0 27.56 28.81 27.16 27.4 241614 25.5105 down up incorrect
FINW.US FinWise Bancorp Common Stock 20200327 0 137.27 137.27 137.27 137.27 0 137.27
FISI.US Financial Institutions Inc 20200327 0 16.86 17.83 16.75 17.25 56896 16.005 up up correct
FISV.US Fiserv Inc 20200327 0 94.54 96.79 92.02 93.95 7067593 93.95 down down correct
FITB.US Fifth Third Bancorp 20200327 0 16.25 17.72 16.14 17.15 11708800 15.9226 up up correct
FITBI.US Fifth Third Bancorp 20200327 0 24.19 25.4 24.19 24.96 37049 22.8431 up up correct
FITBO.US Fifth Third Bancorp 20200327 0 19.94 20.48 19.1 19.75 144200 18.4106 down down correct
FITBP.US Fifth Third Bancorp 20200327 0 23.49 23.7 22.41 23.7 17400 21.7832 up up correct
FIVE.US Five Below Inc 20200327 0 77.17 77.17 71.065 71.43 1868197 71.43 down down correct
FIVN.US Five9 Inc 20200327 0 72.8 77.43 70.73 73.53 885718 73.53 up up correct
FIXX.US Homology Medicines Inc 20200327 0 16.23 16.91 13.98 14.01 248979 14.01 down down correct
FIZZ.US National Beverage Corp 20200327 0 37.64 40.57 37.54 40.19 506238 17.778 up up correct
FLDM.US Fluidigm Corporation 20200327 0 2.29 2.4916 2.16 2.48 895726 2.48 up up correct
FLEX.US Flex Ltd 20200327 0 8.41 8.74 8.005 8.05 6336379 8.05 down up incorrect
FLGT.US Fulgent Genetics Inc 20200327 0 12.57 12.8 11.5 11.94 295888 11.94 down down correct
FLIC.US The First of Long Island Corporation 20200327 0 15.73 16.9605 14.64 16.05 107380 15.0928 up up correct
FLL.US Full House Resorts Inc 20200327 0 1.15 1.17 0.9647 1.095 194307 1.095 down down correct
FLMN.US Falcon Minerals Corporation 20200327 0 2.31 2.36 2.04 2.06 165497 1.7704 down down correct
FLNT.US Fluent Inc 20200327 0 1.49 1.5 1.35 1.45 302877 1.45 down down correct
FLUX.US Flux Power Holdings Inc 20200327 0 8 8 8 8 100 8
FLWS.US 1 20200327 0 13.2 13.79 12.76 12.88 323996 12.88 down up incorrect
FLXN.US Flexion Therapeutics Inc 20200327 0 8.38 8.66 8.03 8.21 821716 8.21 down down correct
FLXS.US Flexsteel Industries Inc 20200327 0 12.01 12.17 11.21 11.21 22988 10.9024 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20200327 0 26.16 28.7141 24.01 24.03 19163 22.6632 down down correct
FMBH.US First Mid Bancshares Inc 20200327 0 23.05 23.16 22.11 22.2 26806 21.1381 down down correct
FMBI.US First Midwest Bancorp Inc 20200327 0 13.16 14.02 12.77 13.47 1057285 12.6641 up up correct
FMNB.US Farmers National Banc Corp 20200327 0 11.71 12.16 11.46 11.46 193324 10.8503 down down correct
FNCB.US FNCB Bancorp Inc 20200327 0 7.41 7.41 6.39 6.52 13888 6.1375 down down correct
FNHC.US FedNat Holding Company 20200327 0 11.08 11.08 10.5 10.5 143683 10.18 down down correct
FNKO.US Funko Inc 20200327 0 4.34 4.4 4.05 4.19 864699 4.19 down down correct
FNLC.US The First Bancorp Inc 20200327 0 21 21 19.55 19.75 16938 18.1147 down up incorrect
FNWB.US First Northwest Bancorp 20200327 0 11.395 11.895 10.66 10.66 20906 10.3705 down down correct
FNWD.US Finward Bancorp Common Stock 20200327 0 32 32 31.06 31.5 1300 29.9695 down down correct
FOCS.US Focus Financial Partners Inc 20200327 0 22.25 22.65 20.76 22.22 828135 22.22 down down correct
FOLD.US Amicus Therapeutics Inc 20200327 0 9.14 9.41 8.725 8.94 4287726 8.94 down down correct
FONR.US FONAR Corporation 20200327 0 13.85 14.4364 13.64 14.4 22987 14.4 up up correct
FORD.US Forward Industries Inc 20200327 0 1.08 1.1768 1.02 1.1 151781 1.1 up up correct
FORM.US FormFactor Inc 20200327 0 20.05 20.95 19.88 20.2 684684 20.2 up up correct
FORR.US Forrester Research Inc 20200327 0 26.41 28.565 25.15 25.76 69688 25.76 down down correct
FORTY.US Formula Systems (1985) Ltd 20200327 0 59.9799 59.9799 54.52 55.275 6442 54.1367 down down correct
FOSL.US Fossil Group Inc 20200327 0 3.74 3.87 3.36 3.39 924001 3.39 down down correct
FOX.US Fox Corporation 20200327 0 23.71 23.95 21.95 22.04 1979843 21.5801 down down correct
FOXA.US Fox Corporation 20200327 0 24.16 24.26 22.33 22.51 6134517 22.0591 down up incorrect
FOXF.US Fox Factory Holding Corp 20200327 0 41.24 43.83 39.3 39.58 508594 39.58 down down correct
FPAY.US FlexShopper Inc 20200327 0 1.43 1.49 1.31 1.33 131975 1.33 down down correct
FRAF.US Franklin Financial Services Corporation 20200327 0 24.24 28.47 24.24 27.17 6877 25.1951 up up correct
FRBA.US First Bank 20200327 0 7.15 7.35 6.6 6.6 39347 6.4467 down down correct
FRBK.US Republic First Bancorp Inc 20200327 0 2.38 2.38 2.17 2.17 273238 2.17 down down correct
FREE.US Whole Earth Brands Inc 20200327 0 9.85 9.94 9.83 9.87 253290 9.87 up up correct
FREQ.US Frequency Therapeutics Inc 20200327 0 21.42 21.42 18.52 19.78 209930 19.78 down down correct
FRG.US Franchise Group Inc 20200327 0 10.6 11.12 10.07 10.25 15300 9.3216 down down correct
FRGI.US Fiesta Restaurant Group Inc 20200327 0 5.41 5.41 4.48 4.56 378381 4.56 down down correct
FRHC.US Freedom Holding Corp 20200327 0 14.26 14.32 14.17 14.32 66498 14.32 up up correct
FRME.US First Merchants Corporation 20200327 0 24.78 25.97 24.26 25.19 198748 23.8793 up up correct
FROPX.US FROPX 20200327 0 15.59 15.59 15.59 15.59 0 12.9301
FRPH.US FRP Holdings Inc 20200327 0 43.66 43.66 38.95 38.97 20449 38.97 down down correct
FRPT.US Freshpet Inc 20200327 0 60.89 62.42 58.5 58.94 380687 58.94 down down correct
FRST.US Primis Financial Corp 20200327 0 9.86 9.96 9.5 9.7 93928 9.1392 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20200327 0 0.54 0.54 0.4611 0.5279 7977 0.5279 down down correct
FRTA.US Forterra Inc 20200327 0 5.67 5.67 4.89 5 609157 5 down down correct
FSBW.US FS Bancorp Inc 20200327 0 35.43 36 34.07 34.28 10108 16.6338 down down correct
FSEA.US First Seacoast Bancorp 20200327 0 5.9436 6.1824 5.9032 5.95 4320 5.95 up up correct
FSFG.US First Savings Financial Group Inc 20200327 0 36 37.4025 36 37.4025 12300 12.1428 up up correct
FSLR.US First Solar Inc 20200327 0 36.05 36.99 34.6 35.63 1752923 35.63 down down correct
FSTR.US L.B. Foster Company 20200327 0 11 11.41 10.2346 10.95 59144 10.95 down up incorrect
FSTX.US F 20200327 0 1.05 1.1 0.956 1 61955 4 down down correct
FSV.US FirstService Corporation 20200327 0 79.11 80.8 75.59 78.65 52311 77.8998 down down correct
FTDR.US Frontdoor Inc 20200327 0 34.8 36.3 34.54 35.56 402763 35.56 up up correct
FTEK.US Fuel Tech Inc 20200327 0 0.48 0.48 0.3 0.43 66694 0.43 down down correct
FTFT.US Future FinTech Group Inc 20200327 0 0.88 1.04 0.84 1.01 392304 1.01 up up correct
FTNT.US Fortinet Inc 20200327 0 96.53 99.89 94.55 97.28 2888697 97.28 up up correct
FULC.US Fulcrum Therapeutics Inc 20200327 0 12.49 12.49 11.01 11.92 60890 11.92 down up incorrect
FULT.US Fulton Financial Corporation 20200327 0 11.27 11.72 11.105 11.31 1301228 10.4218 up up correct
FUNC.US First United Corporation 20200327 0 12.701 14.5 12.61 14.06 5762 13.1852 up up correct
FUND.US Sprott Focus Trust Inc 20200327 0 5.19 5.5065 5.1 5.19 49273 4.4401
FUSB.US First US Bancshares Inc 20200327 0 6.2 6.5 6.16 6.16 9004 6.0188 down down correct
FUTU.US Futu Holdings Limited 20200327 0 9.3 9.59 9.2531 9.43 94686 9.43 up up correct
FUV.US Arcimoto Inc 20200327 0 1.24 1.25 1.01 1.1788 76533 1.1788 down down correct
FVCB.US FVCBankcorp Inc 20200327 0 13.37 13.41 11.9399 12.19 29412 12.19 down down correct
FVE.US Five Star Senior Living Inc 20200327 0 2.99 3.15 2.9145 3.12 72619 3.12 up up correct
FWBI.US First Wave BioPharma Inc 20200327 0 0.551 0.62 0.551 0.5675 99689 0.5675 up up correct
FWONA.US Formula One Group 20200327 0 24.01 25.92 23.6044 25.65 198740 25.65 up up correct
FWONK.US Formula One Group 20200327 0 25.76 27.78 25.31 27.33 1598011 27.33 up up correct
FWRD.US Forward Air Corporation 20200327 0 49.21 51.66 47.15 49.47 306275 48.5451 up up correct
FXNC.US First National Corporation 20200327 0 15.3 15.3 15.3 15.3 915 14.6052
GABC.US German American Bancorp Inc 20200327 0 26.58 27.4 26.12 26.35 107528 25.2897 down down correct
GAIA.US Gaia Inc 20200327 0 7.91 8.69 7.63 8.03 173088 8.03 up up correct
GAIN.US Gladstone Investment Corporation 20200327 0 8.08 9 8.0499 8.33 492061 7.245 up up correct
GALT.US Galectin Therapeutics Inc 20200327 0 2.02 2.055 1.91 1.92 164603 1.92 down up incorrect
GAME.US Engine Media Holdings Inc. Common Stock 20200327 0 0.4206 0.4346 0.3948 0.4346 25364 6.519 up up correct
GASS.US StealthGas Inc 20200327 0 1.91 1.99 1.67 1.91 66688 1.91
GBCI.US Glacier Bancorp Inc 20200327 0 32.99 34.44 32.3 33.03 515254 31.1556 up up correct
GBDC.US Golub Capital BDC Inc 20200327 0 12.1863 12.6412 11.6636 12.3314 1816427 10.4683 up up correct
GBLI.US Global Indemnity Group LLC 20200327 0 24.55 25.2 24.32 24.32 14503 22.7187 down down correct
GBLIL.US Global Indemnity Limited SUB NT 47 20200327 0 22.436 22.4749 21.41 22.385 10027 19.5693 down down correct
GBT.US Global Blood Therapeutics Inc 20200327 0 50.31 54.02 49.41 51.12 857672 51.12 up up correct
GCBC.US Greene County Bancorp Inc 20200327 0 23.21 24.7 23.18 23.3 2903 22.5428 up up correct
GCMG.US GCM Grosvenor Inc 20200327 0 10.25 10.27 10.25 10.27 1500 9.9836 up up correct
GCREX.US Griffin Institutional Access Real Estate 20200327 0 24.65 24.65 24.65 24.65 0 22.4846
GDEN.US Golden Entertainment Inc 20200327 0 7.56 7.56 5.91 6.64 773503 6.64 down down correct
GDS.US GDS Holdings Limited 20200327 0 54.72 56.67 53.66 55.75 831264 55.75 up up correct
GDYN.US Grid Dynamics Holdings Inc 20200327 0 7.3 8.09 7 7.38 69422 7.38 up up correct
GECC.US Great Elm Capital Corporation 20200327 0 3.54 3.6432 3.1 3.15 148471 2.6102 down up incorrect
GECCM.US GECCM 20200327 0 17.75 19.6 17 18 5184 17.2768 up up correct
GECCN.US Great Elm Capital 20200327 0 16.12 17.6 16 16.81 2700 14.8823 up up correct
GEG.US Great Elm Group Inc 20200327 0 2 2.1499 1.83 1.97 51708 1.97 down down correct
GENC.US Gencor Industries Inc 20200327 0 9.91 9.91 9.39 9.59 32274 9.59 down down correct
GENE.US Genetic Technologies Limited 20200327 0 1.91 2.1 1.73 1.8691 32532 1.8691 down down correct
GEOS.US Geospace Technologies Corporation 20200327 0 5.89 6.25 5.84 5.86 63862 5.86 down down correct
GERN.US Geron Corporation 20200327 0 1.08 1.12 1.07 1.07 884519 1.07 down down correct
GEVO.US Gevo Inc 20200327 0 0.9675 0.9675 0.85 0.8838 108572 0.8838 down up incorrect
GFED.US Guaranty Federal Bancshares Inc 20200327 0 14.75 15.5 14.75 14.76 5141 13.8806 up up correct
GFN.US General Finance Corporation 20200327 0 7 7 6.3614 6.52 28829 6.52 down down correct
GGAL.US Grupo Financiero Galicia S.A 20200327 0 7.42 7.53 6.74 6.74 901874 6.6157 down down correct
GH.US Guardant Health Inc 20200327 0 69.29 71.965 67.01 67.79 842878 67.79 down down correct
GHSI.US Guardion Health Sciences Inc 20200327 0 2.64 2.82 2.556 2.7 915367 2.7 up up correct
GIFI.US Gulf Island Fabrication Inc 20200327 0 3.33 3.35 3.05 3.1 37135 3.1 down down correct
GIGM.US GigaMedia Limited 20200327 0 2.15 2.31 2.15 2.26 28938 2.26 up up correct
GIII.US G 20200327 0 7.86 8.01 7.01 7.75 1526374 7.75 down down correct
GILD.US Gilead Sciences Inc 20200327 0 73.71 75.39 71.91 72.85 16521580 67.764 down down correct
GILT.US Gilat Satellite Networks Ltd 20200327 0 7.2 7.4 7.09 7.34 277550 6.3349 up up correct
GIREX.US Griffin Institutional Access Real Estate 20200327 0 25.51 25.51 25.51 25.51 0 23.2688
GLAD.US Gladstone Capital Corporation 20200327 0 6.12 6.86 6.01 6.2 413491 5.3348 up up correct
GLADL.US GLADL 20200327 0 21.504 22.82 19.35 22.06 2100 20.0416 up up correct
GLBFX.US GL Beyond Income Fund 20200327 0 1.1 1.1 1.1 1.1 0 0.9608
GLBS.US Globus Maritime Limited 20200327 0 0.525 0.75 0.4801 0.6 5258196 60 up down incorrect
GLDD.US Great Lakes Dredge & Dock Corporation 20200327 0 7.55 8.145 7.5 7.81 845194 7.81 up up correct
GLG.US TD Holdings Inc 20200327 0 1.6 1.67 1.6 1.64 44361 1.64 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20200327 0 3.38 3.59 3.17 3.45 91894 3.45 up up correct
GLNG.US Golar LNG Limited 20200327 0 7.67 8.11 7.5 7.99 1345079 7.99 up up correct
GLPG.US Galapagos NV 20200327 0 179.13 184.85 177.5 182.14 356064 182.14 up down incorrect
GLPI.US Gaming and Leisure Properties Inc 20200327 0 26.2 28 24.8 26.76 2304979 24.589 up up correct
GLRE.US Greenlight Capital Re Ltd 20200327 0 6.23 6.43 5.96 6.02 267937 6.02 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20200327 0 25.35 25.35 25.35 25.35 0 23.1229
GLYC.US GlycoMimetics Inc 20200327 0 2.32 2.38 2.15 2.32 213590 2.32
GMBL.US Esports Entertainment Group Inc 20200327 0 3.25 3.25 3.25 3.25 101 3.25
GMDA.US Gamida Cell Ltd 20200327 0 3.4 3.4 3.25 3.25 12451 3.25 down up incorrect
GMREX.US Griffin Inst Access Real Estate Fund Cl 20200327 0 25.1 25.1 25.1 25.1 0 22.8951
GNCA.US Genocea Biosciences Inc 20200327 0 1.55 1.6699 1.53 1.66 59895 1.66 up up correct
GNFT.US Genfit SA 20200327 0 14.17 15.17 14.14 14.6 11281 14.6 up up correct
GNLN.US Greenlane Holdings Inc 20200327 0 2.62 2.62 2.0345 2.16 163437 2.16 down down correct
GNPX.US Genprex Inc 20200327 0 2.58 2.74 2.53 2.57 753467 2.57 down down correct
GNSS.US Genasys Inc 20200327 0 3.15 3.3 3 3.25 88699 3.25 up up correct
GNTX.US Gentex Corporation 20200327 0 21.92 22.374 21.09 21.8 1832972 21.1931 down down correct
GNTY.US Guaranty Bancshares Inc 20200327 0 23.66 24.43 20.05 20.79 28517 18.016 down down correct
GNUS.US Genius Brands International Inc 20200327 0 0.29 0.31 0.265 0.3 364281 0.3 up up correct
GO.US Grocery Outlet Holding Corp 20200327 0 35.43 36.71 33.55 33.81 1044208 33.81 down down correct
GOEV.US Canoo Inc 20200327 0 9.95 10.15 9.95 10.08 24142 10.08 up up correct
GOEVW.US Canoo Holdings Ltd 20200327 0 0.39 0.43 0.39 0.4 5115 0.4 up up correct
GOGL.US Golden Ocean Group Limited 20200327 0 2.68 2.79 2.62 2.71 334372 2.3118 up up correct
GOGO.US Gogo Inc 20200327 0 2.28 2.38 2.1 2.12 1465980 2.12 down down correct
GOOD.US Gladstone Commercial Corporation 20200327 0 13.39 15.09 12.78 14.8 443377 12.9214 up up correct
GOODN.US Gladstone Commercial Corporation 20200327 0 20.99 21 19.85 19.85 8400 17.6887 down down correct
GOOG.US Alphabet Inc 20200327 0 1125.67 1150.67 1105.91 1110.71 3208495 1110.71 down down correct
GOOGL.US Alphabet Inc 20200327 0 1127.47 1151.05 1104.003 1110.26 3139661 1110.26 down down correct
GOSS.US Gossamer Bio Inc 20200327 0 9.81 10.16 9.5 9.91 372510 9.91 up up correct
GOVX.US GeoVax Labs Inc 20200327 0 0.199 0.2015 0.1894 0.2 11942 4 up up correct
GPP.US Green Plains Partners LP 20200327 0 5.64 7.49 5.3 7.1 229605 6.3455 up down incorrect
GPRE.US Green Plains Inc 20200327 0 5.09 5.35 4.6801 4.88 845158 4.88 down up incorrect
GPRO.US GoPro Inc 20200327 0 2.62 2.63 2.43 2.48 3159402 2.48 down down correct
GRBK.US Green Brick Partners Inc 20200327 0 8.08 8.18 7.31 7.47 160392 7.47 down down correct
GREE.US Greenidge Generation Holdings Inc 20200327 0 9.6522 9.6522 9.0435 9.3913 11420 9.3913 down down correct
GRFS.US Grifols S.A 20200327 0 19.68 20.7 19.21 20.65 587918 19.8694 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20200327 0 25.81 25.81 25.81 25.81 0 23.5425
GRIL.US Muscle Maker Inc 20200327 0 2.2 2.2 1.8 1.95 108677 1.95 down down correct
GRIN.US Grindrod Shipping Holdings Ltd 20200327 0 2.51 4 2.51 2.86 72234 2.719 up up correct
GRMN.US Garmin Ltd 20200327 0 72.04 76.18 70.26 73.53 1260675 70.9097 up up correct
GRNQ.US Greenpro Capital Corp 20200327 0 0.4429 0.454 0.4429 0.4493 2543 0.4493 up up correct
GROW.US U.S. Global Investors Inc 20200327 0 1.06 1.06 0.9681 1.02 34266 0.9999 down down correct
GRPN.US Groupon Inc 20200327 0 0.98 1.42 0.9214 1.28 6287385 25.6 up up correct
GRTS.US Gritstone bio Inc 20200327 0 5.89 5.92 5.46 5.47 98808 5.47 down down correct
GRTX.US Galera Therapeutics Inc 20200327 0 9.01 9.91 9.01 9.03 4734 9.03 up up correct
GRUB.US Just Eat Takeaway.com N.V. American Depositary Shares 20200327 0 8.996 9.38 8.996 8.996 743 17.992
GRVY.US Gravity Co. Ltd 20200327 0 26.6 26.96 25.81 26.96 19063 26.96 up up correct
GRWG.US GrowGeneration Corp 20200327 0 4.4 4.67 4 4.35 814076 4.35 down down correct
GSBC.US Great Southern Bancorp Inc 20200327 0 36.79 37.9 36.225 36.46 77770 34.673 down down correct
GSHD.US Goosehead Insurance Inc 20200327 0 46.85 49 44.59 45.83 328357 44.7247 down down correct
GSIT.US GSI Technology Inc 20200327 0 7.07 7.23 6.77 7.07 53540 7.07
GSKY.US GreenSky Inc 20200327 0 4.24 4.33 3.83 3.86 1807091 3.86 down down correct
GSM.US Ferroglobe PLC 20200327 0 0.4347 0.45 0.4004 0.4155 131021 0.4155 down down correct
GSMG.US Glory Star New Media Group Holdings Limited 20200327 0 4.1 4.32 4.0101 4.27 12747 4.27 up up correct
GSMGW.US Glory Star New Media Group Holdings Limited 20200327 0 0.0599 0.0599 0.0599 0.0599 190 0.0599
GT.US The Goodyear Tire & Rubber Company 20200327 0 6 6.5 5.67 6.32 6789440 6.32 up up correct
GTBP.US GT Biopharma Inc 20200327 0 0.165 0.175 0.145 0.155 1842 2.635 down down correct
GTEC.US Greenland Technologies Holding Corporation 20200327 0 1.6651 1.8 1.5249 1.8 5421 1.8 up up correct
GTHX.US G1 Therapeutics Inc 20200327 0 11.59 11.95 11.01 11.34 348194 11.34 down down correct
GTIM.US Good Times Restaurants Inc 20200327 0 0.7 0.7447 0.56 0.5799 136354 0.5799 down up incorrect
GTX.US Garrett Motion Inc 20200327 0 3.32 3.53 3.2 3.32 2105300 3.32
GTYH.US GTY Technology Holdings Inc 20200327 0 4.56 4.76 4.43 4.5 54245 4.5 down down correct
GURE.US Gulf Resources Inc 20200327 0 3.39 3.39 3.37 3.38 1411 3.38 down down correct
GVP.US GSE Systems Inc 20200327 0 1.05 1.05 1.05 1.05 232 1.05
GWGH.US GWG Holdings Inc 20200327 0 7.6633 8.17 7.31 8.17 16979 8.17 up up correct
GWRS.US Global Water Resources Inc 20200327 0 9.99 10.28 9.77 9.77 33038 9.4284 down down correct
GYRO.US Gyrodyne LLC 20200327 0 14.2 14.2 14.2 14.2 356 14.2
HA.US Hawaiian Holdings Inc 20200327 0 12 12.2636 11 11.07 2390658 11.07 down down correct
HAFC.US Hanmi Financial Corporation 20200327 0 10.04 11.115 9.89 10.56 267260 9.9754 up up correct
HAIN.US The Hain Celestial Group Inc 20200327 0 25.15 26.24 25.1 25.36 1061109 25.36 up up correct
HALL.US Hallmark Financial Services Inc 20200327 0 4.5 4.8 4.46 4.46 66423 4.46 down down correct
HALO.US Halozyme Therapeutics Inc 20200327 0 17.18 17.91 16.87 17.5 1297489 17.5 up up correct
HAPP.US Happiness Biotech Group Limited 20200327 0 3.1 3.108 2.9 3 90600 2.9813 down down correct
HARP.US Harpoon Therapeutics Inc 20200327 0 11.85 12.1355 10.965 11.45 61747 11.45 down down correct
HAS.US Hasbro Inc 20200327 0 64.06 67.2941 63.71 65.64 1322418 62.1368 up up correct
HAYN.US Haynes International Inc 20200327 0 20.78 21.43 19.85 20.55 116705 19.4472 down down correct
HBAN.US Huntington Bancshares Incorporated 20200327 0 8.06 8.62 7.98 8.3 15901950 7.6469 up up correct
HBCP.US Home Bancorp Inc 20200327 0 23.42 24.06 22.81 22.95 34341 21.7803 down down correct
HBIO.US Harvard Bioscience Inc 20200327 0 2.21 2.42 2.11 2.25 524228 2.25 up up correct
HBMD.US Howard Bancorp Inc 20200327 0 11.13 11.475 10.65 10.77 62550 10.77 down up incorrect
HBNC.US Horizon Bancorp Inc 20200327 0 9.3 10.005 9.15 9.63 143379 9.0119 up up correct
HBP.US Huttig Building Products Inc 20200327 0 0.71 0.985 0.6553 0.7029 103209 0.7029 down down correct
HBT.US HBT Financial Inc 20200327 0 10.77 11.135 10.25 10.25 118000 9.5419 down down correct
HCAT.US Health Catalyst Inc 20200327 0 25 26.1 23.97 23.97 298899 23.97 down down correct
HCCC.US Healthcare Capital Corp 20200327 0 0.32 0.65 0.32 0.63 5000 0.63 up up correct
HCCI.US Heritage 20200327 0 16.92 17.45 15.95 16.01 61164 16.01 down down correct
HCKT.US The Hackett Group Inc 20200327 0 11.88 12.44 11.48 12.22 262782 11.6884 up up correct
HCM.US HUTCHMED (China) Limited 20200327 0 18.5 19.78 17.275 17.36 126772 17.36 down down correct
HCSG.US Healthcare Services Group Inc 20200327 0 21.39 22.82 20.94 22.69 1029906 21.3632 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20200327 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
HDSN.US Hudson Technologies Inc 20200327 0 0.61 0.65 0.61 0.65 63244 0.65 up up correct
HEAR.US Turtle Beach Corporation 20200327 0 5.15 5.55 5 5.51 280733 5.51 up down incorrect
HEES.US H&E Equipment Services Inc 20200327 0 14.86 15.1 13.2006 13.68 365117 12.7656 down down correct
HELE.US Helen of Troy Limited 20200327 0 138.3 147.82 138.12 141.65 191321 141.65 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20200327 0 1.65 1.87 1.5607 1.86 307463 1.86 up up correct
HEXO.US HEXO Corp. Common Shares 20200327 0 1.12 1.23 1 1.09 8954950 4.36 down down correct
HFFG.US HF Foods Group Inc 20200327 0 8.99 9 8 8 198660 8 down up incorrect
HFWA.US Heritage Financial Corporation 20200327 0 19.3 19.75 18.43 19.24 229229 18.0582 down down correct
HGBL.US Heritage Global Inc 20200327 0 0.7584 0.76 0.7584 0.76 8160 0.76 up up correct
HGEN.US Humanigen Inc 20200327 0 1.3 1.53 1.25 1.26 22219 6.3 down down correct
HGSH.US China HGS Real Estate Inc 20200327 0 0.3 0.34 0.3 0.323 3765 0.646 up up correct
HHR.US HeadHunter Group PLC 20200327 0 14.93 15.11 14.38 14.88 103000 14.6625 down down correct
HIBB.US Hibbett Inc 20200327 0 10.52 10.76 9.73 10.55 752269 10.455 up down incorrect
HIFS.US Hingham Institution for Savings 20200327 0 151.52 151.52 139.0931 141.95 7786 139.3544 down down correct
HIHO.US Highway Holdings Limited 20200327 0 2.1174 2.1174 2.0179 2.0179 4489 1.7829 down up incorrect
HIMX.US Himax Technologies Inc 20200327 0 2.71 2.76 2.58 2.59 1741114 2.5433 down down correct
HITI.US High Tide Inc. Common Shares 20200327 0 0.125 0.125 0.1 0.115 247900 0.115 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20200327 0 0.1364 0.1434 0.125 0.13 509326 0.13 down down correct
HJLI.US Hancock Jaffe Laboratories Inc 20200327 0 0.29 0.425 0.28 0.3353 430591 8.3825 up up correct
HLG.US Hailiang Education Group Inc 20200327 0 49.65 58.99 49.0001 55.79 9919 55.79 up up correct
HLIT.US Harmonic Inc 20200327 0 5.92 6.15 5.76 5.84 1970595 5.84 down down correct
HLNE.US Hamilton Lane Incorporated 20200327 0 54.17 57.96 53.555 55.61 201874 54.0114 up up correct
HMHC.US Houghton Mifflin Harcourt Company 20200327 0 2.75 2.82 2.05 2.1 1014123 2.1 down down correct
HMNF.US HMN Financial Inc 20200327 0 16.125 17.695 16 17.02 4711 17.02 up up correct
HMST.US HomeStreet Inc 20200327 0 21.01 22.04 20 21.39 162170 20.5653 up up correct
HMTV.US Hemisphere Media Group Inc 20200327 0 8.36 8.68 8.3389 8.48 51000 8.48 up up correct
HNNA.US Hennessy Advisors Inc 20200327 0 8.1701 8.2996 7.75 8.2996 15649 7.4783 up up correct
HNRG.US Hallador Energy Company 20200327 0 1 1.1 0.92 0.92 127002 0.92 down down correct
HOFT.US Hooker Furniture Corporation 20200327 0 16.11 16.8 15.47 16.53 105877 15.8135 up up correct
HOLI.US Hollysys Automation Technologies Ltd 20200327 0 12.19 12.78 11.86 12.45 188506 12.2457 up up correct
HOLX.US Hologic Inc 20200327 0 32.77 34.09 32.46 33.26 2902590 33.26 up up correct
HON.US Honeywell International Inc 20200327 0 131.42 135.21 128.14 131.27 3924962 126.813 down down correct
HONE.US HarborOne Bancorp Inc 20200327 0 7.62 7.83 7.41 7.44 230421 7.2884 down down correct
HOOK.US HOOKIPA Pharma Inc 20200327 0 8.46 8.62 7.9 7.905 61585 7.905 down up incorrect
HOPE.US Hope Bancorp Inc 20200327 0 7.91 8.39 7.76 8.19 1210034 7.473 up up correct
HOTH.US Hoth Therapeutics Inc 20200327 0 3.2 3.37 2.81 3.13 308808 3.13 down down correct
HPK.US HighPeak Energy Inc 20200327 0 10.37 10.37 10.37 10.37 0 10.255
HQI.US HireQuest Inc 20200327 0 5.24 6 5 6 9400 5.8492 up up correct
HQY.US HealthEquity Inc 20200327 0 52.19 53.68 50.04 51.91 885587 51.91 down down correct
HROW.US Harrow Health Inc 20200327 0 4 4.07 3.6035 3.71 424248 3.71 down down correct
HRTX.US Heron Therapeutics Inc 20200327 0 11.69 11.92 11.22 11.3 883100 11.3 down down correct
HRZN.US Horizon Technology Finance Corporation 20200327 0 9.25 10.25 9.03 9.43 329822 8.0944 up up correct
HSDT.US Helius Medical Technologies Inc 20200327 0 0.34 0.342 0.3249 0.3399 578582 11.8965 down down correct
HSIC.US Henry Schein Inc 20200327 0 52.44 52.98 49.86 50 2755345 50 down down correct
HSII.US Heidrick & Struggles International Inc 20200327 0 21.06 22.22 20.31 21.78 192631 21.0325 up down incorrect
HSKA.US Heska Corporation 20200327 0 56.84 58.94 50 53.41 143230 53.41 down down correct
HSON.US Hudson Global Inc 20200327 0 7 7.088 6.92 6.93 87781 6.93 down down correct
HSQBX.US HSQBX 20200327 0 21.75 21.75 21.75 21.75 0 21.1642
HSQIX.US Henderson International Select Equity I 20200327 0 21.76 21.76 21.76 21.76 0 20.9994
HST.US Host Hotels & Resorts Inc 20200327 0 11.79 11.81 10.81 11.28 12528800 11.08 down down correct
HSTM.US HealthStream Inc 20200327 0 22.3 23.47 22.005 22.77 316715 22.77 up up correct
HSTO.US Histogen Inc 20200327 0 0.303 0.31 0.29 0.31 14798 3.1 up up correct
HTBI.US HomeTrust Bancshares Inc 20200327 0 15.2 15.86 13.68 15.3 181162 14.9009 up up correct
HTBK.US Heritage Commerce Corp 20200327 0 7.54 8.12 7.35 7.86 335322 7.1089 up up correct
HTBX.US Heat Biologics Inc 20200327 0 0.5881 0.592 0.54 0.5839 513003 4.0873 down down correct
HTGM.US HTG Molecular Diagnostics Inc 20200327 0 0.328 0.355 0.2901 0.3419 259903 5.1285 up up correct
HTHT.US Huazhu Group Limited 20200327 0 29.5 29.5 27.73 27.77 2421880 27.77 down up incorrect
HTIA.US Healthcare Trust Inc 20200327 0 20 20 19.343 19.412 1600 17.0149 down down correct
HTLD.US Heartland Express Inc 20200327 0 17.54 18.515 17.37 17.81 416114 17.1707 up up correct
HTLF.US Heartland Financial USA Inc 20200327 0 30.3 31.16 29.66 29.72 120794 28.6026 down down correct
HTOO.US Fusion Fuel Green PLC 20200327 0 10.4 10.4 10.4 10.4 201065 10.4
HUBG.US Hub Group Inc 20200327 0 43.62 46.505 42.46 42.59 437101 42.59 down down correct
HUGE.US FSD Pharma Inc 20200327 0 3.79 3.97 3.5 3.5 26329 3.5 down down correct
HUIZ.US Huize Holding Limited 20200327 0 9.03 9.03 8.45 8.8 11901 8.8 down down correct
HURC.US Hurco Companies Inc 20200327 0 27.69 29.17 25.88 25.89 61342 25.2051 down up incorrect
HURN.US Huron Consulting Group Inc 20200327 0 45.6 49.05 45.43 45.67 150999 45.67 up up correct
HUSN.US Hudson Capital Inc 20200327 0 0.4407 0.4417 0.4002 0.4355 8096 2.1775 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20200327 0 0.523 0.523 0.48 0.48 23258 0.48 down up incorrect
HWBK.US Hawthorn Bancshares Inc 20200327 0 18.3062 18.3062 16.7345 16.7345 13289 15.9997 down down correct
HWC.US Hancock Whitney Corporation 20200327 0 19.93 20.89 19.45 19.89 924708 18.7666 down down correct
HWKN.US Hawkins Inc 20200327 0 35.21 35.38 33.26 33.28 29326 16.1719 down up incorrect
HX.US Xiaobai Maimai Inc 20200327 0 0.3781 0.4349 0.255 0.364 42529 1.092 down down correct
HYAC.US Haymaker Acquisition Corp. III 20200327 0 9.68 9.96 9.68 9.9 2137388 9.9 up up correct
HYMC.US Hycroft Mining Holding Corporation 20200327 0 10.2595 10.305 10.2594 10.29 34713 10.29 up up correct
HYRE.US HyreCar Inc 20200327 0 1.6 1.69 1.46 1.49 423794 1.49 down down correct
HZNP.US Horizon Therapeutics Public Limited Company 20200327 0 27.24 28.13 26.68 27.53 1423714 27.53 up down incorrect
IART.US Integra LifeSciences Holdings Corporation 20200327 0 39.54 42.595 39.06 41.75 913525 41.75 up down incorrect
IBCP.US Independent Bank Corporation 20200327 0 12.53 13.39 12.2 12.89 129168 11.911 up up correct
IBKR.US Interactive Brokers Group Inc 20200327 0 42.21 42.595 40.52 41.42 706729 40.9344 down down correct
IBOC.US International Bancshares Corporation 20200327 0 24.5 25.7 24.5 25.33 566191 23.645 up up correct
IBTX.US Independent Bank Group Inc 20200327 0 24 24.46 23.07 24.06 992677 23.1458 up up correct
ICAD.US iCAD Inc 20200327 0 8.57 9.33 8.29 8.84 221356 8.84 up up correct
ICBK.US County Bancorp Inc 20200327 0 16 16.98 16 16.98 3362 16.5578 up down incorrect
ICCC.US ImmuCell Corporation 20200327 0 4.22 4.63 4.01 4.49 3163 4.49 up up correct
ICFI.US ICF International Inc 20200327 0 63.95 68.72 60.63 64.81 170119 64.0367 up up correct
ICHR.US Ichor Holdings Ltd 20200327 0 20.02 21.13 19.35 20.57 713448 20.57 up up correct
ICLK.US iClick Interactive Asia Group Limited 20200327 0 4.5 4.58 4.33 4.46 218354 4.46 down down correct
ICLR.US ICON Public Limited Company 20200327 0 131.19 136.33 130.85 135.04 314775 135.04 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20200327 0 2.74 3.02 2.38 2.44 70831 2.1994 down up incorrect
ICPT.US Intercept Pharmaceuticals Inc 20200327 0 64.93 67.64 62 65.07 500231 65.07 up up correct
ICUI.US ICU Medical Inc 20200327 0 178.71 194.44 174.07 187.67 313547 187.67 up up correct
IDCC.US InterDigital Inc 20200327 0 43.66 46.46 43.16 44.77 282082 43.0157 up up correct
IDEX.US Ideanomics Inc 20200327 0 0.97 1.02 0.9131 0.98 2945878 0.98 up up correct
IDN.US Intellicheck Inc 20200327 0 4.1 4.1 3.41 3.91 302245 3.91 down down correct
IDRA.US Idera Pharmaceuticals Inc 20200327 0 1.37 1.45 1.25 1.41 86775 1.41 up up correct
IDXX.US IDEXX Laboratories Inc 20200327 0 223.54 237.05 223.54 231.75 857952 231.75 up up correct
IDYA.US IDEAYA Biosciences Inc 20200327 0 4.58 4.58 4.05 4.23 28808 4.23 down down correct
IEA.US Infrastructure and Energy Alternatives Inc 20200327 0 2.04 2.24 2 2.15 6933 2.15 up up correct
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20200327 0 0.03 0.05 0.03 0.0399 32702 0.0399 up up correct
IEP.US Icahn Enterprises L.P 20200327 0 48.3 50.835 46.36 49.14 164520 38.019 up up correct
IESC.US IES Holdings Inc 20200327 0 17.61 18.08 17.01 17.29 33729 17.29 down down correct
IFMK.US iFresh Inc 20200327 0 1.75 1.85 1.31 1.38 1453406 1.38 down down correct
IFRX.US InflaRx N.V 20200327 0 3.52 3.63 3.46 3.6 240848 3.6 up up correct
IGIC.US International General Insurance Holdings Ltd 20200327 0 7.12 7.12 6.525 6.75 26200 6.4052 down down correct
IGICW.US International General Insurance Holdings Ltd 20200327 0 0.44 0.45 0.38 0.4 3340 0.4 down down correct
IGMS.US IGM Biosciences Inc 20200327 0 41.13 46.95 40.84 46.48 110717 46.48 up up correct
IHRT.US iHeartMedia Inc 20200327 0 7.51 7.604 6.76 6.95 900392 6.95 down down correct
III.US Information Services Group Inc 20200327 0 3.04 3.044 2.63 2.66 65002 2.6253 down down correct
IIIV.US i3 Verticals Inc 20200327 0 17.96 20.88 17.095 19.83 351625 19.83 up up correct
IIN.US IntriCon Corporation 20200327 0 12.45 12.45 11.23 11.25 55508 11.25 down down correct
IIVI.US II 20200327 0 27.85 29.16 27.125 28.12 1666943 28.12 up up correct
IKNX.US IKONICS Corporation 20200327 0 3.2499 3.2499 3.156 3.24 1025 3.24 down down correct
ILMN.US Illumina Inc 20200327 0 264.52 270.49 259.71 269.05 1360713 269.05 up up correct
ILPT.US Industrial Logistics Properties Trust 20200327 0 16.3 17.76 16.1 17.17 299270 15.6978 up up correct
IMAB.US I 20200327 0 11.28 13 11.28 13 8870 13 up up correct
IMAC.US IMAC Holdings Inc 20200327 0 2.02 2.12 1.82 1.97 1038573 1.97 down down correct
IMACW.US IMAC Holdings Inc 20200327 0 0.5 0.5 0.35 0.49 1272 0.49 down down correct
IMBI.US iMedia Brands Inc 20200327 0 1.84 1.84 1.5 1.72 17608 1.72 down down correct
IMCC.US IM Cannabis Corp 20200327 0 0.28 0.35 0.28 0.3 70100 0.3 up up correct
IMGN.US ImmunoGen Inc 20200327 0 3.36 3.88 3.34 3.7 2908099 3.7 up up correct
IMKTA.US Ingles Markets Incorporated 20200327 0 35.54 35.99 32.21 32.45 101458 31.6668 down down correct
IMMP.US Immutep Limited 20200327 0 0.76 0.76 0.65 0.7258 753623 0.7258 down down correct
IMMR.US Immersion Corporation 20200327 0 5.21 5.41 5.16 5.18 261421 5.18 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20200327 0 16.9 17.09 16.49 16.55 16915 15.0868 down down correct
IMRA.US IMARA Inc 20200327 0 15.8795 16.13 15.8795 15.98 1163 15.98 up up correct
IMRN.US Immuron Limited 20200327 0 1.8321 1.8321 1.8321 1.8321 33 1.8321
IMTE.US Integrated Media Technology Limited 20200327 0 2.86 3.45 2.6 3.3 49319 3.3 up down incorrect
IMUX.US Immunic Inc 20200327 0 7.74 8.06 7.45 7.45 50687 7.45 down up incorrect
IMV.US IMV Inc 20200327 0 1.78 1.78 1.6 1.65 124943 1.65 down up incorrect
IMVT.US Immunovant Inc 20200327 0 12.63 13.74 12.04 13.44 115149 13.44 up up correct
IMXI.US International Money Express Inc 20200327 0 9.29 9.8 8.84 8.99 170834 8.99 down down correct
INBK.US First Internet Bancorp 20200327 0 15.96 16.49 15.31 16.03 32793 15.7251 up up correct
INBKZ.US INBKZ 20200327 0 19.36 20.97 18 20.97 2900 18.8921 up up correct
INCY.US Incyte Corporation 20200327 0 71.2 72.16 68.55 68.96 1463870 68.96 down down correct
INDB.US Independent Bank Corp 20200327 0 61.09 65.11 58.84 62.8 301373 59.9307 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20200327 0 9.81 9.81 9.81 9.81 2455900 9.81
INDP.US Indaptus Therapeutics Inc 20200327 0 18.32 18.32 16.4 16.64 13194 16.64 down up incorrect
INDT.US INDUS Realty Trust Inc 20200327 0 32.48 33 31.76 31.76 4200 30.752 down down correct
INFI.US Infinity Pharmaceuticals Inc 20200327 0 0.896 0.9 0.8355 0.8799 101426 0.8799 down down correct
INFN.US Infinera Corporation 20200327 0 5.35 5.41 5.06 5.14 1883495 5.14 down down correct
INGN.US Inogen Inc 20200327 0 53.61 54 49.22 50.06 624302 50.06 down down correct
INMB.US INmune Bio Inc 20200327 0 2.9 3.31 2.51 2.9 21736 2.9
INMD.US InMode Ltd 20200327 0 23.35 23.49 21.5 22.04 2178616 11.02 down down correct
INO.US Inovio Pharmaceuticals Inc 20200327 0 7.27 8.42 7.21 8.32 36204230 8.32 up up correct
INOD.US Innodata Inc 20200327 0 0.81 0.8495 0.78 0.8199 12746 0.8199 up up correct
INOV.US Inovalon Holdings Inc 20200327 0 15.61 16.42 15.26 15.56 600756 15.56 down down correct
INPX.US Inpixon 20200327 0 1.22 1.29 1.16 1.19 1233485 1.19 down down correct
INSE.US Inspired Entertainment Inc 20200327 0 3.92 4.03 3.8 3.8 5291 3.8 down down correct
INSG.US Inseego Corp 20200327 0 6.25 6.34 5.94 6.07 2736135 6.07 down down correct
INSM.US Insmed Incorporated 20200327 0 17.5 17.8 16.65 17.16 1082096 17.16 down down correct
INTC.US Intel Corporation 20200327 0 53.42 54.64 52.065 52.37 31633487 50.055 down down correct
INTU.US Intuit Inc 20200327 0 240 247.54 226.68 229.69 2143728 227.554 down down correct
INTZ.US Intrusion Inc 20200327 0 3.11 3.4 2.26 3.4 10955 3.4 up down incorrect
INVA.US Innoviva Inc 20200327 0 11.59 11.69 11.03 11.12 1021880 11.12 down down correct
INVE.US Identiv Inc 20200327 0 3.3 3.356 3.18 3.22 23200 3.22 down down correct
INVO.US INVO Bioscience Inc 20200327 0 0.232 0.232 0.218 0.232 1076 7.424
IONM.US Assure Holdings Corp. Common Stock 20200327 0 0.67 0.67 0.58 0.58 15000 0.58 down down correct
IONS.US Ionis Pharmaceuticals Inc 20200327 0 48.32 50.65 48.21 49.41 1024261 49.41 up up correct
IOSP.US Innospec Inc 20200327 0 69.79 72.31 66.21 66.56 150043 64.8206 down up incorrect
IOVA.US Iovance Biotherapeutics Inc 20200327 0 30.8 33.99 30.43 32.16 1956171 32.16 up down incorrect
IPAR.US Inter Parfums Inc 20200327 0 46.79 49.22 46.175 47.87 99849 46.9324 up up correct
IPGP.US IPG Photonics Corporation 20200327 0 113.39 114.37 106.45 109.03 467011 109.03 down down correct
IPHA.US Innate Pharma S.A 20200327 0 4.94 5.4 4.9 5.25 7423 5.25 up up correct
IPLDP.US Interstate Power and Light Company 20200327 0 24.1 24.42 24.1 24.32 22600 22.2948 up up correct
IPWR.US Ideal Power Inc 20200327 0 1.955 1.9904 1.89 1.9601 14051 1.9601 up up correct
IQ.US iQIYI Inc 20200327 0 18.82 18.97 18.05 18.58 5736051 18.58 down down correct
IRBT.US iRobot Corporation 20200327 0 42.3 44.17 40.4 43.34 583426 43.34 up up correct
IRCP.US IRSA Propiedades Comerciales S.A 20200327 0 7 7.7 7 7.5416 2753 5.5322 up up correct
IRDM.US Iridium Communications Inc 20200327 0 22.39 23.31 21.97 22.78 1346834 22.78 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20200327 0 81 81 78 79.4 2502 79.4 down down correct
IRIX.US IRIDEX Corporation 20200327 0 1.7001 1.88 1.7001 1.78 46141 1.78 up up correct
IRMD.US IRadimed Corporation 20200327 0 19.27 19.74 18.46 18.67 88021 18.67 down down correct
IROQ.US IF Bancorp Inc 20200327 0 15.33 15.8 15.33 15.8 695 15.414 up up correct
IRTC.US iRhythm Technologies Inc 20200327 0 83.36 86.65 81.64 81.78 409587 81.78 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20200327 0 9.81 10.32 9.66 9.8 2240413 9.8 down down correct
ISBC.US Investors Bancorp Inc 20200327 0 8.1 8.66 7.97 8.3 2957734 7.634 up up correct
ISEE.US IVERIC bio Inc 20200327 0 3.43 3.61 3.32 3.47 279901 3.47 up up correct
ISIG.US Insignia Systems Inc 20200327 0 0.663 0.728 0.66 0.726 108 5.082 up up correct
ISRG.US Intuitive Surgical Inc 20200327 0 478.75 506.4 476.681 490.41 1621868 163.47 up down incorrect
ISSC.US Innovative Solutions and Support Inc 20200327 0 2.9776 3.15 2.9776 3.05 4056 2.6229 up down incorrect
ISTR.US Investar Holding Corporation 20200327 0 11.45 12.15 10.83 11.04 73541 10.7309 down down correct
ISUN.US iSun Inc 20200327 0 1.9 1.9 1.7 1.7335 2672 1.7335 down down correct
ITCI.US Intra 20200327 0 15.13 16.4799 14.7501 15.82 905526 15.82 up up correct
ITI.US Iteris Inc 20200327 0 3.25 3.31 3 3.23 142995 3.23 down down correct
ITIC.US Investors Title Company 20200327 0 139.31 139.31 129.01 129.01 9723 107.5838 down up incorrect
ITMR.US Itamar Medical Ltd 20200327 0 10.84 11.11 10.6 11 40127 11 up up correct
ITRI.US Itron Inc 20200327 0 60.28 61.48 55.69 57.19 281241 57.19 down up incorrect
ITRM.US Iterum Therapeutics plc 20200327 0 2.9 2.9 2.4144 2.79 41539 2.79 down up incorrect
ITRN.US Ituran Location and Control Ltd 20200327 0 15.5 15.72 15.1 15.27 131980 14.7106 down down correct
IVAC.US Intevac Inc 20200327 0 4.28 4.34 4 4.32 34704 4.32 up up correct
IZEA.US IZEA Worldwide Inc 20200327 0 0.188 0.188 0.146 0.177 137750 0.177 down down correct
JACK.US Jack in the Box Inc 20200327 0 33.59 33.59 28.7 29.52 1784548 28.7507 down down correct
JAGX.US Jaguar Health Inc 20200327 0 0.567 0.567 0.5001 0.527 165555 1.581 down up incorrect
JAKK.US JAKKS Pacific Inc 20200327 0 0.34 0.34 0.3 0.311 13698 3.11 down down correct
JAN.US JanOne Inc 20200327 0 2.275 2.38 2.18 2.23 15321 2.23 down up incorrect
JAZZ.US Jazz Pharmaceuticals plc 20200327 0 97.26 99.7353 96.42 96.96 524831 96.96 down up incorrect
JBHT.US J.B. Hunt Transport Services Inc 20200327 0 89.64 92.68 87.34 90.06 963742 88.8099 up up correct
JBLU.US JetBlue Airways Corporation 20200327 0 10.52 10.56 9.61 9.75 10948750 9.75 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20200327 0 74.7 77.76 73.21 75.1 96986 68.984 up up correct
JCS.US Communications Systems Inc 20200327 0 4.53 4.8524 4.2 4.63 14134 2.704 up up correct
JCTCF.US Jewett 20200327 0 5.25 5.28 5.25 5.28 641 5.28 up down incorrect
JD.US JD.com Inc 20200327 0 40.62 41.32 39.92 40.15 12299840 40.15 down down correct
JFIN.US Jiayin Group Inc 20200327 0 2.85 2.87 2.3 2.69 74719 2.69 down down correct
JFU.US 9F Inc 20200327 0 9.3973 9.5 9.0327 9.45 24242 9.45 up up correct
JG.US Aurora Mobile Limited 20200327 0 2.3797 2.3999 2.27 2.29 6303 2.29 down up incorrect
JJSF.US J & J Snack Foods Corp 20200327 0 115.11 119.96 113.17 114.56 145633 111.369 down down correct
JKHY.US Jack Henry & Associates Inc 20200327 0 146.95 155.22 145.28 149.03 545326 146.1369 up up correct
JMPNZ.US JMPNZ 20200327 0 16.75 17 16.61 16.785 2700 15.0096 up up correct
JNCE.US Jounce Therapeutics Inc 20200327 0 4.96 5.06 4.51 4.72 283822 4.72 down down correct
JOBS.US 51job Inc 20200327 0 63.08 63.23 59.18 59.5 205052 59.5 down up incorrect
JOUT.US Johnson Outdoors Inc 20200327 0 60.37 62.43 58.95 59.29 38669 58.4193 down up incorrect
JRJC.US China Finance Online Co. Limited 20200327 0 4.4 4.42 4.2575 4.39 4101 4.39 down down correct
JRSH.US Jerash Holdings (US) Inc 20200327 0 4.75 5.07 4.3 4.69 5442 4.4132 down down correct
JRVR.US James River Group Holdings Ltd 20200327 0 32.16 34.05 31.27 33.35 186772 31.5529 up down incorrect
JSM.US Navient Corporation SR NT 6% 121543 20200327 0 16.5 16.88 15.51 16.4 22236 14.9287 down down correct
JVA.US Coffee Holding Co. Inc 20200327 0 2.6 2.7005 2.5973 2.6359 11082 2.6359 up up correct
JYNT.US The Joint Corp 20200327 0 11.63 11.76 10.02 10.47 203566 10.47 down down correct
KALA.US Kala Pharmaceuticals Inc 20200327 0 7.09 7.64 6.95 7.38 710112 7.38 up up correct
KALU.US Kaiser Aluminum Corporation 20200327 0 64.2 69.51 63.24 67.99 180258 64.7539 up up correct
KALV.US KalVista Pharmaceuticals Inc 20200327 0 7.57 7.75 7.27 7.28 148477 7.28 down up incorrect
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20200327 0 0.42 0.444 0.42 0.444 6396 0.444 up up correct
KBAL.US Kimball International Inc 20200327 0 11.06 11.3 10.53 10.95 119799 10.3739 down down correct
KBSF.US KBS Fashion Group Limited 20200327 0 1.6 1.61 1.44 1.48 8632 1.48 down down correct
KDMN.US Kadmon Holdings Inc 20200327 0 3.87 4.1 3.75 3.99 2599300 3.99 up up correct
KDNY.US Chinook Therapeutics Inc 20200327 0 13.3 13.3995 12.4 12.75 96645 12.75 down down correct
KDP.US Keurig Dr Pepper Inc 20200327 0 24.06 24.79 23.86 24.38 2859392 23.4966 up up correct
KE.US Kimball Electronics Inc 20200327 0 11.82 12.065 10.85 10.86 87861 10.86 down down correct
KELYA.US Kelly Services Inc 20200327 0 12.01 12.42 11.61 11.86 285099 11.7984 down down correct
KEQU.US Kewaunee Scientific Corporation 20200327 0 7.44 7.9343 7.44 7.52 6476 7.52 up down incorrect
KERN.US Akerna Corp 20200327 0 5.62 5.6795 5.01 5.35 129708 5.35 down down correct
KERNW.US Akerna Corp 20200327 0 0.46 0.46 0.4 0.4 14427 0.4 down down correct
KFFB.US Kentucky First Federal Bancorp 20200327 0 5.389 5.5 4.85 5.391 9836 4.8494 up up correct
KFRC.US Kforce Inc 20200327 0 25.55 26.17 24.46 25.37 205454 24.5539 down down correct
KHC.US The Kraft Heinz Company 20200327 0 24 25.18 23.61 24.24 8529411 22.4234 up up correct
KIDS.US OrthoPediatrics Corp 20200327 0 35.32 37.99 34.825 36.25 132624 36.25 up down incorrect
KINS.US Kingstone Companies Inc 20200327 0 5.45 5.66 5.15 5.2 19177 4.9685 down down correct
KIRK.US Kirkland's Inc 20200327 0 0.88 0.96 0.75 0.7675 953842 0.7675 down up incorrect
KLAC.US KLA Corporation 20200327 0 145.04 147.17 141.32 142.24 2240885 138.7906 down down correct
KLDO.US Kaleido Biosciences Inc 20200327 0 5.88 6.14 5.52 6.05 53046 6.05 up up correct
KLIC.US Kulicke and Soffa Industries Inc 20200327 0 21.52 21.65 20.75 20.88 346614 20.3466 down down correct
KLXE.US KLX Energy Services Holdings Inc 20200327 0 0.929 1.0399 0.7301 0.8 431459 4 down down correct
KMDA.US Kamada Ltd 20200327 0 5.43 5.5 5.28 5.49 34169 5.49 up up correct
KMPH.US KemPharm Inc 20200327 0 0.221 0.239 0.21 0.2281 64825 3.6496 up up correct
KNDI.US Kandi Technologies Group Inc 20200327 0 2.97 3 2.72 2.75 178899 2.75 down up incorrect
KNSA.US Kiniksa Pharmaceuticals Ltd 20200327 0 13.2 13.97 12.1075 12.56 145065 12.56 down down correct
KNSL.US Kinsale Capital Group Inc 20200327 0 98.94 103.625 97.82 98.9 117538 98.5722 down down correct
KOD.US Kodiak Sciences Inc 20200327 0 46.89 49.42 44.08 47.84 324870 47.84 up up correct
KOPN.US Kopin Corporation 20200327 0 0.3759 0.3769 0.3358 0.37 267599 0.37 down down correct
KOR.US Corvus Gold Inc 20200327 0 1.1 1.15 1.0941 1.14 5987 1.14 up down incorrect
KOSS.US Koss Corporation 20200327 0 0.86 0.89 0.8021 0.89 2694 0.89 up up correct
KPLT.US Katapult Holdings Inc 20200327 0 9.58 9.58 9.55 9.55 1100 9.55 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20200327 0 0.6 0.65 0.6 0.65 5206 0.65 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20200327 0 4.49 4.49 4.034 4.49 34000 4.49
KPTI.US Karyopharm Therapeutics Inc 20200327 0 20.47 21.05 19.5 19.58 1247550 19.58 down down correct
KRKR.US 36Kr Holdings Inc 20200327 0 4.4446 4.4446 4.28 4.4127 2288 4.4127 down up incorrect
KRMD.US Repro Med Systems Inc 20200327 0 7.92 7.95 6.84 7.32 361866 7.32 down up incorrect
KRNT.US Kornit Digital Ltd 20200327 0 26.48 26.95 23.41 25.44 1185892 25.44 down down correct
KRNY.US Kearny Financial Corp 20200327 0 8.7 8.85 8.388 8.43 444856 7.9479 down down correct
KRTX.US Karuna Therapeutics Inc 20200327 0 68.35 71.3 66.915 70.81 133531 70.81 up up correct
KRUS.US Kura Sushi USA Inc 20200327 0 13.92 15.11 11.08 11.47 191559 11.47 down down correct
KRYS.US Krystal Biotech Inc 20200327 0 39.05 40.44 38.01 38.5 89878 38.5 down down correct
KSPN.US Kaspien Holdings Inc 20200327 0 2.91 3.1855 2.91 3.1855 620 3.1855 up up correct
KTCC.US Key Tronic Corporation 20200327 0 2.93 3.07 2.71 2.7704 43871 2.7704 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20200327 0 13.92 14.69 13.54 14.47 1073591 14.47 up up correct
KTRA.US Kintara Therapeutics Inc 20200327 0 0.43 0.43 0.3944 0.41 138791 0.41 down down correct
KURA.US Kura Oncology Inc 20200327 0 9.05 9.81 8.8 9.54 420012 9.54 up down incorrect
KVHI.US KVH Industries Inc 20200327 0 8.91 9.25 8.535 9 55329 9 up up correct
KXIN.US Kaixin Auto Holdings 20200327 0 0.8543 0.9 0.75 0.8801 4105 0.8801 up down incorrect
KZIA.US Kazia Therapeutics Limited 20200327 0 2.94 2.9765 2.7 2.89 15278 2.89 down down correct
KZR.US Kezar Life Sciences Inc 20200327 0 4.69 4.91 4.02 4.58 119991 4.58 down up incorrect
LAKE.US Lakeland Industries Inc 20200327 0 16.05 16.33 15.29 15.56 896571 15.56 down up incorrect
LAMR.US Lamar Advertising Company (REIT) 20200327 0 48.29 48.77 45.01 47.31 1211813 44.6847 down up incorrect
LANC.US Lancaster Colony Corporation 20200327 0 134.04 138.3 130.58 133.7 113752 129.7028 down down correct
LAND.US Gladstone Land Corporation 20200327 0 10.89 11.34 10.81 11 243271 10.4429 up up correct
LARAX.US LARAX 20200327 0 8.01 8.01 8.01 8.01 0 7.3021
LARK.US Landmark Bancorp Inc 20200327 0 17.9501 18.8118 17.9501 18.5941 4622 16.7156 up up correct
LASR.US nLIGHT Inc 20200327 0 11.81 11.88 10.99 11.28 140806 11.28 down down correct
LAUR.US Laureate Education Inc 20200327 0 10.31 10.77 10.05 10.38 826218 5.8369 up up correct
LAWS.US Lawson Products Inc 20200327 0 29.73 29.73 27.03 27.05 22690 27.05 down down correct
LAZR.US Luminar Technologies Inc 20200327 0 9.9 9.9 9.9 9.9 175402 9.9
LAZY.US Lazydays Holdings Inc 20200327 0 1.9897 2.2 1.9897 2 11254 2 up up correct
LBAI.US Lakeland Bancorp Inc 20200327 0 10.82 11.13 10.44 10.51 530599 9.8321 down down correct
LBC.US Luther Burbank Corporation 20200327 0 9.11 9.11 8.45 8.59 83051 8.2006 down down correct
LBRDA.US Liberty Broadband Corporation 20200327 0 105.88 110.35 105.08 108.01 126797 108.01 up up correct
LBRDK.US Liberty Broadband Corporation 20200327 0 109.2 114.4 108.55 111.35 643229 111.35 up up correct
LBTYA.US Liberty Global plc 20200327 0 17.1 17.18 16.32 16.83 1705655 16.83 down down correct
LBTYK.US Liberty Global plc 20200327 0 16.25 16.29 15.46 15.85 4923539 15.85 down up incorrect
LCNB.US LCNB Corp 20200327 0 13.26 14 12.75 12.75 14020 11.7803 down down correct
LCRDX.US LCRDX 20200327 0 8.02 8.02 8.02 8.02 0 7.0966
LCUT.US Lifetime Brands Inc 20200327 0 5.5 5.5 5.25 5.26 10176 5.1325 down down correct
LE.US Lands' End Inc 20200327 0 6.37 6.88 6.13 6.18 266741 6.18 down down correct
LECO.US Lincoln Electric Holdings Inc 20200327 0 70.6 71.82 68.66 69.27 376576 66.8992 down down correct
LEDS.US SemiLEDs Corporation 20200327 0 1.88 1.89 1.7629 1.8 36378 1.8 down down correct
LEE.US Lee Enterprises Incorporated 20200327 0 1.19 1.25 1.11 1.13 281494 11.3 down down correct
LEGH.US Legacy Housing Corporation 20200327 0 10.18 10.5661 9.32 9.59 13788 9.59 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20200327 0 10.1 10.1 10.1 10.1 0 35.3993
LEVL.US Level One Bancorp Inc 20200327 0 19.5 19.58 18.54 18.54 6858 18.2107 down down correct
LEXX.US Lexaria Bioscience Corp 20200327 0 0.29 0.3134 0.2556 0.291 5991 8.73 up down incorrect
LFMD.US LifeMD Inc 20200327 0 1.1015 1.2 1 1.1113 92724 1.1113 up up correct
LFUS.US Littelfuse Inc 20200327 0 133.08 133.61 124.28 125.35 199500 123.489 down down correct
LFVN.US LifeVantage Corporation 20200327 0 10.94 11.443 10.22 10.22 79235 10.22 down down correct
LGIH.US LGI Homes Inc 20200327 0 48.22 49.4 46.3 47.77 451839 47.77 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20200327 0 70.69 71.8425 66.6755 66.79 745856 66.79 down down correct
LGO.US Largo Resources Ltd 20200327 0 0.497 0.497 0.4345 0.45 239701 4.5 down down correct
LHCG.US LHC Group Inc 20200327 0 125.98 127.97 121.8966 124.41 288655 124.41 down down correct
LIFE.US aTyr Pharma Inc 20200327 0 2.92 3.28 2.71 3.24 175459 3.24 up up correct
LILA.US Liberty Latin America Ltd 20200327 0 11.74 12.16 11.06 11.09 250737 10.4524 down down correct
LILAK.US Liberty Latin America Ltd 20200327 0 11.33 11.91 10.725 10.8 978637 10.1695 down down correct
LINC.US Lincoln Educational Services Corporation 20200327 0 2.3 2.3 2.1568 2.29 7084 2.29 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20200327 0 5.56 5.56 4.46 5.03 1221208 5.03 down down correct
LINK.US Interlink Electronics Inc 20200327 0 3.45 3.45 3.45 3.45 273 3.45
LIQT.US LiqTech International Inc 20200327 0 3.97 4.09 3.77 3.91 145508 3.91 down down correct
LITE.US Lumentum Holdings Inc 20200327 0 69 72.77 67.17 70 1399080 70 up down incorrect
LIVE.US Live Ventures Incorporated 20200327 0 5.03 5.829 5.03 5.605 7124 5.605 up up correct
LIVN.US LivaNova PLC 20200327 0 40.54 45.14 39.34 43.57 528989 43.57 up up correct
LIVX.US LiveXLive Media Inc 20200327 0 1.59 1.59 1.42 1.51 113606 1.51 down up incorrect
LIZI.US Lizhi Inc 20200327 0 7.584 8.04 7.575 7.84 27229 7.84 up up correct
LJPC.US La Jolla Pharmaceutical Company 20200327 0 4.85 4.85 4.33 4.36 588861 4.36 down down correct
LKCO.US Luokung Technology Corp 20200327 0 0.617 0.84 0.575 0.775 1007740 0.775 up up correct
LKFN.US Lakeland Financial Corporation 20200327 0 35.32 36.61 33.72 33.74 197391 32.2945 down down correct
LKQ.US LKQ Corporation 20200327 0 20.93 21.78 20.3 21.36 4038088 21.2672 up up correct
LLL.US JX Luxventure Ltd 20200327 0 1.6 1.61 1.44 1.48 8632 1.48 down down correct
LLNW.US Limelight Networks Inc 20200327 0 4.8 5.435 4.5 5.25 2070488 5.25 up down incorrect
LMAT.US LeMaitre Vascular Inc 20200327 0 23.56 23.81 22.495 22.7 116733 22.2954 down down correct
LMB.US Limbach Holdings Inc 20200327 0 2.9 2.97 2.5501 2.69 45111 2.69 down down correct
LMFA.US LM Funding America Inc 20200327 0 0.5611 0.6 0.53 0.59 27230 2.95 up up correct
LMNL.US Liminal BioSciences Inc 20200327 0 6.2698 6.85 6.2698 6.85 863 6.85 up up correct
LMNR.US Limoneira Company 20200327 0 13.51 14.03 12.87 12.89 56936 12.3974 down up incorrect
LMPX.US LMP Automotive Holdings Inc 20200327 0 6.55 6.71 5.9 6.3 86844 6.3 down down correct
LMRK.US Landmark Infrastructure Partners LP 20200327 0 10.31 10.83 9.5421 10.81 120504 9.6088 up up correct
LMRKN.US Landmark Infrastructure Partners LP 20200327 0 17.76 18.19 17.58 18.1685 4518 16.0699 up up correct
LMRKO.US Landmark Infrastructure Partners LP 20200327 0 18.31 18.65 17.505 18.65 12574 16.2009 up down incorrect
LMRKP.US Landmark Infrastructure Partners LP 20200327 0 19.33 20.77 19.33 20.75 3244 17.9288 up up correct
LMST.US Limestone Bancorp Inc 20200327 0 8.42 9.75 8.42 9.75 3096 9.75 up up correct
LNDC.US Landec Corporation 20200327 0 7.75 8.09 7.61 7.85 171503 7.85 up up correct
LNT.US Alliant Energy Corporation 20200327 0 46.37 49.33 45.6708 47.75 1759946 45.3792 up down incorrect
LNTH.US Lantheus Holdings Inc 20200327 0 12.06 12.63 12.01 12.12 395767 12.12 up down incorrect
LOAN.US Manhattan Bridge Capital Inc 20200327 0 3.45 3.98 3.45 3.85 83004 3.3319 up up correct
LOB.US Live Oak Bancshares Inc 20200327 0 12.1 14.3675 11.49 14.1 860893 14.0178 up up correct
LOCO.US El Pollo Loco Holdings Inc 20200327 0 8.85 8.85 7.57 7.95 701591 7.95 down down correct
LOGC.US LogicBio Therapeutics Inc 20200327 0 5.66 6.12 5.25 5.25 40371 5.25 down down correct
LOGI.US Logitech International S.A 20200327 0 41.35 41.97 40.02 41.12 424398 40.2108 down down correct
LOOP.US Loop Industries Inc 20200327 0 7.11 7.4679 6.72 7.14 67990 7.14 up up correct
LOPE.US Grand Canyon Education Inc 20200327 0 71 72.47 70.4493 71.23 484355 71.23 up up correct
LORL.US Loral Space & Communications Inc 20200327 0 15.91 16.9124 15.42 16 278398 11.6281 up down incorrect
LOTZ.US CarLotz Inc 20200327 0 9.9 10.5 9.9 9.94 33059 9.94 up up correct
LOTZW.US CarLotz Inc 20200327 0 0.4501 0.503 0.4501 0.4501 18012 0.4501
LOVE.US The Lovesac Company 20200327 0 6.6 6.8765 6.01 6.7 213527 6.7 up up correct
LPCN.US Lipocine Inc 20200327 0 0.4118 0.439 0.4101 0.4281 221706 0.4281 up up correct
LPLA.US LPL Financial Holdings Inc 20200327 0 52.66 54.17 50.61 52.91 780480 52.0722 up up correct
LPRO.US Open Lending Corporation 20200327 0 10.06 10.06 10.06 10.06 200 10.06
LPSN.US LivePerson Inc 20200327 0 21.72 22.97 20.52 22.65 1122381 22.65 up up correct
LPTH.US LightPath Technologies Inc 20200327 0 1.05 1.05 0.98 1.0051 69966 1.0051 down up incorrect
LPTX.US Leap Therapeutics Inc 20200327 0 1.56 1.7 1.4372 1.61 141816 1.61 up up correct
LQDA.US Liquidia Corporation 20200327 0 4.86 5.1 4.53 4.65 47171 4.65 down down correct
LQDT.US Liquidity Services Inc 20200327 0 3.7 3.7 3.05 3.06 109426 3.06 down down correct
LRCX.US Lam Research Corporation 20200327 0 253.35 262.88 240.4 241.22 3203300 236.572 down down correct
LRFC.US Logan Ridge Finance Corp 20200327 0 19.74 22.8 18.3 20.34 66423 20.34 up up correct
LRMR.US Larimar Therapeutics Inc 20200327 0 0.8341 0.8342 0.747 0.7926 9201 9.5112 down down correct
LSBK.US Lake Shore Bancorp Inc 20200327 0 9.8 9.8 9.15 9.15 2617 8.5643 down down correct
LSCC.US Lattice Semiconductor Corporation 20200327 0 16.27 17.12 15.75 16.91 1612877 16.91 up up correct
LSEA.US Landsea Homes Corporation 20200327 0 10.19 10.35 10.19 10.35 1710 10.35 up up correct
LSTR.US Landstar System Inc 20200327 0 95.01 97.24 92.05 92.59 466162 90.3241 down down correct
LSXMA.US The Liberty SiriusXM Group 20200327 0 29.64 30.93 29.06 30.9 994626 30.9 up down incorrect
LSXMK.US The Liberty SiriusXM Group 20200327 0 30.09 30.88 28.9 30.73 787193 30.2291 up up correct
LTAFX.US Altst Strgs Fd A 20200327 0 4.63 4.63 4.63 4.63 0 4.3009
LTBR.US Lightbridge Corporation 20200327 0 1.92 2.201 1.92 2.16 26996 2.16 up up correct
LTCFX.US Alternative Strategies Fund Class C 20200327 0 4.46 4.46 4.46 4.46 0 4.1324
LTIFX.US LTIFX 20200327 0 4.66 4.66 4.66 4.66 0 4.66
LTRPA.US Liberty TripAdvisor Holdings Inc 20200327 0 2.2 2.2162 1.82 1.89 1085633 1.89 down down correct
LTRX.US Lantronix Inc 20200327 0 1.71 1.92 1.67 1.85 81101 1.85 up up correct
LULU.US Lululemon Athletica Inc 20200327 0 192.5 195.55 184.0555 188.84 3572149 188.84 down down correct
LUMO.US Lumos Pharma Inc 20200327 0 7.9701 8.85 7.9701 8.73 17342 8.73 up down incorrect
LUNA.US Luna Innovations Incorporated 20200327 0 6 6 5.69 5.83 298645 5.83 down down correct
LVO.US LiveOne Inc 20200327 0 1.59 1.59 1.42 1.51 113600 1.51 down up incorrect
LVOX.US LiveVox Holding Inc 20200327 0 9.9 9.9 9.9 9.9 0 9.9
LWAY.US Lifeway Foods Inc 20200327 0 1.97 2.09 1.86 1.87 6213 1.87 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20200327 0 0.56 0.585 0.551 0.58 117729 0.58 up up correct
LX.US LexinFintech Holdings Ltd 20200327 0 10.68 10.68 9.99 10.05 1610369 10.05 down up incorrect
LXRX.US Lexicon Pharmaceuticals Inc 20200327 0 1.88 1.97 1.8 1.8 642745 1.8 down down correct
LYFT.US Lyft Inc 20200327 0 28.24 29.15 26.93 27.6 10168995 27.6 down down correct
LYL.US Dragon Victory International Limited 20200327 0 1 1 1 1 466 1
LYTS.US LSI Industries Inc 20200327 0 3.49 3.87 3.39 3.69 161122 3.5263 up up correct
MACK.US Merrimack Pharmaceuticals Inc 20200327 0 2.02 2.1 2.02 2.0899 6946 2.0899 up up correct
MANH.US Manhattan Associates Inc 20200327 0 52.63 54.62 51.59 53.61 992298 53.61 up down incorrect
MANT.US ManTech International Corporation 20200327 0 72.76 74.22 69.6 70.81 279240 68.5623 down down correct
MAPS.US WM Technology Inc 20200327 0 9.748 9.748 9.748 9.748 0 9.748
MAPSW.US WM Technology Inc 20200327 0 0.39 0.39 0.39 0.39 529 0.39
MAR.US Marriott International Inc 20200327 0 78.7 82.79 76.25 78.85 5749800 78.85 up up correct
MARA.US Marathon Digital Holdings Inc 20200327 0 0.5138 0.54 0.4898 0.5 125444 0.5 down down correct
MARK.US Remark Holdings Inc 20200327 0 0.3878 0.44 0.3661 0.4002 11198560 0.4002 up up correct
MARPS.US Marine Petroleum Trust 20200327 0 1.27 1.2763 1.2371 1.242 3790 1.1099 down down correct
MASI.US Masimo Corporation 20200327 0 171.12 182 166.8168 179.03 683113 179.03 up up correct
MAT.US Mattel Inc 20200327 0 8.75 9.02 8.45 8.78 2789638 8.78 up up correct
MATW.US Matthews International Corporation 20200327 0 21.77 22.08 20.5 21.68 267153 20.7452 down down correct
MBAY.US MediaBay Inc 20200327 0 0 0 0 0 0 0
MBCN.US Middlefield Banc Corp 20200327 0 15.09 15.45 15.09 15.45 1685 14.6627 up up correct
MBII.US Marrone Bio Innovations Inc 20200327 0 0.9484 0.9484 0.8 0.84 87933 0.84 down down correct
MBIN.US Merchants Bancorp 20200327 0 14.27 14.53 13.86 14.23 40419 13.9418 down down correct
MBINO.US Merchants Bancorp 20200327 0 20.09 21.25 17.95 20.25 12300 18.2797 up up correct
MBINP.US Merchants Bancorp 20200327 0 20.1 23.71 20.05 21 6900 18.7248 up up correct
MBIO.US Mustang Bio Inc 20200327 0 2.61 2.66 2.45 2.61 205692 2.61
MBNKP.US Medallion Bank 20200327 0 12.636 14 12.613 13.86 5200 11.8736 up up correct
MBOT.US Microbot Medical Inc 20200327 0 6.29 6.5 6.05 6.31 103029 6.31 up up correct
MBRX.US Moleculin Biotech Inc 20200327 0 0.63 0.6458 0.59 0.6295 132639 3.777 down up incorrect
MBUU.US Malibu Boats Inc 20200327 0 27.51 28.73 27.05 28.13 189686 28.13 up up correct
MBWM.US Mercantile Bank Corporation 20200327 0 20.76 21.5 20.17 20.26 88164 18.8363 down down correct
MCBC.US Macatawa Bank Corporation 20200327 0 7.11 7.1175 6.77 6.78 91822 6.3269 down down correct
MCBS.US MetroCity Bankshares Inc 20200327 0 11.54 11.54 10.96 11 18000 10.489 down down correct
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20200327 0 11.37 11.37 11.37 11.37 0 10.2335
MCFT.US MasterCraft Boat Holdings Inc 20200327 0 7.47 7.47 6.49 7.25 532563 7.25 down down correct
MCHP.US Microchip Technology Incorporated 20200327 0 71.44 71.94 67.94 68.2 9326522 33.3679 down down correct
MCHX.US Marchex Inc 20200327 0 1.36 1.4 1.29 1.33 292449 1.33 down down correct
MCMJ.US Merida Merger Corp. I 20200327 0 9.44 9.7 9.44 9.7 7317 9.7 up up correct
MCRB.US Seres Therapeutics Inc 20200327 0 3.47 3.85 3.3 3.43 253434 3.43 down down correct
MCRI.US Monarch Casino & Resort Inc 20200327 0 26.99 26.99 24.21 24.9 102005 24.9 down up incorrect
MDB.US MongoDB Inc 20200327 0 128.77 135.5 126.32 132.11 1435264 132.11 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20200327 0 69.78 73.6 68.48 68.73 257753 68.73 down down correct
MDGS.US Medigus Ltd 20200327 0 1.06 1.11 1.06 1.11 1532 1.11 up up correct
MDIA.US MediaCo Holding Inc 20200327 0 4 4 4 4 106 4
MDJH.US MDJM Ltd 20200327 0 2.7799 2.87 2.23 2.8 2281 2.8 up up correct
MDLZ.US Mondelez International Inc 20200327 0 47.42 49.27 47.12 47.89 8254368 46.0653 up up correct
MDNA.US Medicenna Therapeutics Corp 20200327 0 2.15 2.291 2.02 2.251 117997 2.251 up up correct
MDRR.US Medalist Diversified REIT Inc 20200327 0 1.9 1.93 1.71 1.77 20921 1.7138 down down correct
MDRRP.US Medalist Diversified REIT Inc 20200327 0 12.5 12.5 12.49 12.5 4700 10.4554
MDRX.US Allscripts Healthcare Solutions Inc 20200327 0 6.49 6.975 6.24 6.59 2595893 6.59 up up correct
MDVL.US Medavail Holdings Inc 20200327 0 0.99 0.99 0.8205 0.9499 8547 11.3988 down down correct
MDWD.US MediWound Ltd 20200327 0 1.65 1.7099 1.6318 1.65 26493 1.65
MDXG.US MiMedx Group Inc 20200327 0 3.765 3.95 3.53 3.65 151986 3.65 down up incorrect
MEDP.US Medpace Holdings Inc 20200327 0 70.6 72.71 66.21 66.86 496051 66.86 down down correct
MEDS.US TRxADE HEALTH Inc 20200327 0 6.17 6.17 5.75 6.05 70286 6.05 down down correct
MEIP.US MEI Pharma Inc 20200327 0 1.5 1.53 1.33 1.34 318022 1.34 down down correct
MELI.US MercadoLibre Inc 20200327 0 479.41 485.9 455.41 471.43 578384 471.43 down down correct
MEOH.US Methanex Corporation 20200327 0 13 13 11.5 12.22 996961 12.0663 down up incorrect
MERC.US Mercer International Inc 20200327 0 6.76 7.47 6.57 7.28 280227 6.9532 up up correct
MESA.US Mesa Air Group Inc 20200327 0 4.09 4.21 3.5 3.94 831950 3.94 down down correct
MESO.US Mesoblast Limited 20200327 0 4.14 4.21 3.84 4.05 110119 4.05 down down correct
METC.US Ramaco Resources Inc 20200327 0 2.66 2.66 2.27 2.42 89335 2.42 down up incorrect
METX.US Meten EdtechX Education Group Ltd 20200327 0 11.1568 17.5 11 17 30161 17 up down incorrect
MFH.US Mercurity Fintech Holding Inc 20200327 0 0.61 0.66 0.593 0.66 36794 1.32 up up correct
MFIN.US Medallion Financial Corp 20200327 0 2.25 2.25 2.03 2.08 120350 2.08 down down correct
MGEE.US MGE Energy Inc 20200327 0 61.63 65.44 60.63 62 154908 59.7634 up up correct
MGI.US MoneyGram International Inc 20200327 0 1.45 1.48 1.36 1.39 1073884 1.39 down down correct
MGIC.US Magic Software Enterprises Ltd 20200327 0 7.64 8.02 7.54 7.83 38288 7.5006 up up correct
MGLN.US Magellan Health Inc 20200327 0 44.01 46.67 41.51 44.06 199063 44.06 up down incorrect
MGNI.US Magnite Inc 20200327 0 5.9 6.175 5.57 6 1628926 6 up up correct
MGNX.US MacroGenics Inc 20200327 0 5.8 6.16 5.6 5.82 362192 5.82 up up correct
MGPI.US MGP Ingredients Inc 20200327 0 25.72 28.05 25.26 26.68 214992 26.2432 up down incorrect
MGRC.US McGrath RentCorp 20200327 0 52.36 54.04 50 51.16 183868 48.9284 down down correct
MGTA.US Magenta Therapeutics Inc 20200327 0 7.08 7.1976 6.67 6.86 86596 6.86 down down correct
MGTX.US MeiraGTx Holdings plc 20200327 0 12.57 12.6082 11.41 11.66 113087 11.66 down down correct
MGYR.US Magyar Bancorp Inc 20200327 0 9 9 9 9 1605 7.2937
MHLD.US Maiden Holdings Ltd 20200327 0 0.882 0.9261 0.8 0.859 66099 0.859 down down correct
MICT.US MICT Inc 20200327 0 0.809 0.81 0.4387 0.497 43585 0.497 down up incorrect
MIDD.US The Middleby Corporation 20200327 0 59.35 60.41 55.08 57.93 1086083 57.93 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20200327 0 0.07 0.0876 0.07 0.0876 550 0.0876 up up correct
MIME.US Mimecast Limited 20200327 0 34.74 35.995 34.15 35.75 690628 35.75 up up correct
MIND.US MIND Technology Inc 20200327 0 1.16 1.16 1.08 1.08 107511 1.08 down up incorrect
MINDP.US MIND Technology Inc 20200327 0 14.8637 15.341 12 13.14 13597 10.9659 down down correct
MINM.US Minim Inc. Common Stock 20200327 0 1.39 1.39 1 1.11 10357 1.11 down up incorrect
MIRM.US Mirum Pharmaceuticals Inc 20200327 0 13.51 13.81 12.69 13.6 56635 13.6 up up correct
MIST.US Milestone Pharmaceuticals Inc 20200327 0 2.07 2.0768 1.89 1.98 2303493 1.98 down down correct
MITK.US Mitek Systems Inc 20200327 0 7.88 8.24 7.28 8.15 545268 8.15 up up correct
MITO.US Stealth BioTherapeutics Corp 20200327 0 1.38 1.4881 1.23 1.29 90872 1.29 down down correct
MKD.US Molecular Data Inc 20200327 0 2 2 1.8 1.9535 5479 1.9535 down down correct
MKSI.US MKS Instruments Inc 20200327 0 82.05 87.37 79.57 79.97 421076 79.2481 down down correct
MKTX.US MarketAxess Holdings Inc 20200327 0 342.7 354.56 332.27 342.78 291117 339.6912 up up correct
MKTY.US Mechanical Technology Incorporated 20200327 0 0.59 0.59 0.59 0.59 0 0.59
MLAB.US Mesa Laboratories Inc 20200327 0 214.59 217.14 198.9209 205.98 32912 205.1181 down down correct
MLCO.US Melco Resorts & Entertainment Limited 20200327 0 12.72 12.95 11.93 12.26 3691876 12.26 down down correct
MLHR.US Herman Miller Inc 20200327 0 22.84 25.52 22.75 24.35 1238683 23.919 up up correct
MLKN.US MillerKnoll Inc 20200327 0 22.84 25.52 22.75 24.35 1238683 23.8121 up down incorrect
MLVF.US Malvern Bancorp Inc 20200327 0 12.5201 12.615 11.84 12.12 40549 12.12 down down correct
MMAT.US Meta Materials Inc 20200327 0 0.88 0.88 0.76 0.82 48700 0.82 down down correct
MMLP.US Martin Midstream Partners L.P 20200327 0 1.21 1.24 0.97 1.01 370884 0.9693 down down correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20200327 0 1.03 1.03 1.02 1.02 10500 1.02 down down correct
MMSI.US Merit Medical Systems Inc 20200327 0 31.85 33.52 30.095 30.27 394811 30.27 down down correct
MMYT.US MakeMyTrip Limited 20200327 0 14.45 14.595 13.84 14.11 464548 14.11 down down correct
MNDO.US MIND C.T.I. Ltd 20200327 0 1.85 1.86 1.81 1.82 28853 1.6703 down down correct
MNDT.US Mandiant Inc. 20200327 0 11.36 11.4 10.84 11.01 2492365 11.01 down down correct
MNKD.US MannKind Corporation 20200327 0 1.09 1.1 1.04 1.06 1252538 1.06 down up incorrect
MNMD.US Mind Medicine (MindMed) Inc 20200327 0 0.3349 0.35 0.321 0.33 291608 0.33 down down correct
MNOV.US MediciNova Inc 20200327 0 3.37 3.49 3.101 3.28 206800 3.28 down down correct
MNPR.US Monopar Therapeutics Inc 20200327 0 7.72 7.72 6.85 7.215 1592 7.215 down up incorrect
MNRO.US Monro Inc 20200327 0 42.36 43.0244 39.56 40.01 351914 38.8556 down down correct
MNSB.US MainStreet Bancshares Inc 20200327 0 16.75 17.45 15.63 15.63 5155 15.63 down down correct
MNST.US Monster Beverage Corporation 20200327 0 56.09 58.09 56 56.39 3997889 56.39 up down incorrect
MNTS.US Momentus Inc 20200327 0 9.66 9.66 9.65 9.65 62004 9.65 down down correct
MNTSW.US Momentus Inc 20200327 0 0.665 0.75 0.6 0.75 29300 0.75 up down incorrect
MNTV.US Momentive Global Inc 20200327 0 13.57 14.09 13.22 13.63 909815 13.63 up up correct
MNTX.US Manitex International Inc 20200327 0 3.7 3.75 3.7 3.75 7254 3.75 up up correct
MODV.US ModivCare Inc 20200327 0 52.07 54.58 50.98 51.61 88369 51.61 down down correct
MOFG.US MidWestOne Financial Group Inc 20200327 0 20.7 21.31 19.63 20.93 38608 19.6838 up up correct
MOGO.US Mogo Inc 20200327 0 1.05 1.1 0.7906 0.9 94451 0.9 down down correct
MOHO.US ECMOHO Limited 20200327 0 10 11.51 9.5 10.47 32631 10.47 up down incorrect
MOLN.US Molecular Partners AG American Depositary Shares 20200327 0 15.4 16.04 15.02 15.9 19886 15.9 up up correct
MOMO.US Momo Inc 20200327 0 22.25 22.625 21.48 22.31 3249988 20.6489 up up correct
MOR.US MorphoSys AG 20200327 0 25.02 26.11 24.88 25.57 107731 25.57 up up correct
MORF.US Morphic Holding Inc 20200327 0 13.01 14.45 12.78 14.01 62523 14.01 up up correct
MORN.US Morningstar Inc 20200327 0 115.01 122.42 114.96 117.08 87253 115.7447 up up correct
MOSY.US MoSys Inc 20200327 0 1.04 1.04 0.9001 0.9701 16752 0.9701 down down correct
MOTS.US Motus GI Holdings Inc 20200327 0 0.6951 0.732 0.61 0.71 151656 0.71 up up correct
MOXC.US Moxian Inc 20200327 0 0.836 0.836 0.78 0.7938 1659 0.7938 down down correct
MPAA.US Motorcar Parts of America Inc 20200327 0 12.53 12.79 11.95 12.15 128480 12.15 down up incorrect
MPB.US Mid Penn Bancorp Inc 20200327 0 20 20.3 19.49 19.58 12593 18.4685 down down correct
MPWR.US Monolithic Power Systems Inc 20200327 0 168.1 169.99 161.25 161.7 471438 159.5888 down down correct
MRAM.US Everspin Technologies Inc 20200327 0 2.96 2.99 2.6 2.93 85195 2.93 down down correct
MRBK.US Meridian Corporation 20200327 0 14.174 14.18 13 13.48 13466 12.5072 down down correct
MRCC.US Monroe Capital Corporation 20200327 0 6.99 7.755 6.36 6.79 301786 5.6326 down down correct
MRCY.US Mercury Systems Inc 20200327 0 72.27 72.29 67.01 67.83 341729 67.83 down up incorrect
MREO.US Mereo BioPharma Group plc 20200327 0 1.1034 1.1215 0.71 0.98 65939 0.98 down down correct
MRIN.US Marin Software Incorporated 20200327 0 1.25 1.27 1.25 1.27 1028 1.27 up up correct
MRKR.US Marker Therapeutics Inc 20200327 0 1.97 1.97 1.83 1.85 168504 1.85 down down correct
MRLN.US Marlin Business Services Corp 20200327 0 10.57 10.57 9.22 9.23 53995 8.5134 down down correct
MRNA.US Moderna Inc 20200327 0 28.37 31.09 27.95 30.05 12408297 30.05 up up correct
MRNS.US Marinus Pharmaceuticals Inc 20200327 0 1.96 1.99 1.8 1.81 115553 7.24 down down correct
MRSN.US Mersana Therapeutics Inc 20200327 0 6.17 6.5 5.96 6.31 347228 6.31 up up correct
MRTN.US Marten Transport Ltd 20200327 0 19.46 19.55 18.03 18.48 1049184 11.4706 down down correct
MRTX.US Mirati Therapeutics Inc 20200327 0 77.42 79.9 75.705 76.3 367368 76.3 down up incorrect
MRUS.US Merus N.V 20200327 0 12.59 12.88 12.4 12.4 204227 12.4 down down correct
MRVL.US Marvell Technology Inc 20200327 0 22.45 23.16 21.89 22.35 10962270 22.1227 down down correct
MSBI.US Midland States Bancorp Inc 20200327 0 16.77 17.97 16.22 16.77 80802 15.2136
MSEX.US Middlesex Water Company 20200327 0 53.89 59.83 53.34 57.23 70851 55.8784 up up correct
MSFDX.US Mlt Strgy Grwt A 20200327 0 11.83 11.83 11.83 11.83 0 10.5943
MSFIX.US The Multi 20200327 0 12.05 12.05 12.05 12.05 0 10.791
MSFT.US Microsoft Corporation 20200327 0 151.75 154.89 149.2 149.7 57042289 147.3006 down down correct
MSFYX.US The Multi 20200327 0 11.53 11.53 11.53 11.53 0 10.3257
MSTR.US MicroStrategy Incorporated 20200327 0 107.32 109.36 104.55 106.31 75168 106.31 down down correct
MSVB.US Mid 20200327 0 11.66 11.97 11.66 11.97 1880 11.8118 up up correct
MTBC.US CareCloud Inc 20200327 0 5.64 6.08 5.51 5.92 128471 5.92 up up correct
MTBCP.US CareCloud Inc 20200327 0 24 24.75 23.056 24.33 22427 20.3636 up up correct
MTC.US Mmtec Inc 20200327 0 0.9753 0.9753 0.71 0.8388 8086 0.8388 down down correct
MTEM.US Molecular Templates Inc 20200327 0 13.97 14.695 13.61 14.12 142052 14.12 up up correct
MTEX.US Mannatech Incorporated 20200327 0 10.92 11.6 10.66 10.785 8956 9.3405 down down correct
MTLS.US Materialise NV 20200327 0 14.52 15.18 14.52 14.73 56101 14.73 up up correct
MTP.US Midatech Pharma plc 20200327 0 1.58 1.72 1.58 1.69 17853 1.69 up up correct
MTRX.US Matrix Service Company 20200327 0 8.93 9.46 8.57 9.07 250090 9.07 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20200327 0 17.76 18.55 17.09 18.03 564772 18.03 up up correct
MU.US Micron Technology Inc 20200327 0 43.25 45.28 42.31 43.48 39791531 43.4193 up up correct
MUDS.US Mudrick Capital Acquisition Corporation II 20200327 0 10.2595 10.305 10.2594 10.29 34713 10.29 up up correct
MUDSU.US Mudrick Capital Acquisition Corporation II 20200327 0 9.44 10.36 9.44 10.35 621 10.35 up up correct
MUDSW.US Mudrick Capital Acquisition Corporation II 20200327 0 0.36 0.4 0.35 0.35 1336 0.35 down up incorrect
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20200327 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20200327 0 2.03 2.14 1.97 2.03 16500 2.03
MVBF.US MVB Financial Corp 20200327 0 12.59 13 12.2116 12.4 22600 12.0383 down down correct
MVIS.US MicroVision Inc 20200327 0 0.19 0.195 0.18 0.185 586861 0.185 down down correct
MVST.US Microvast Holdings Inc 20200327 0 9.915 9.92 9.9 9.92 109800 9.92 up up correct
MYFW.US First Western Financial Inc 20200327 0 14.375 14.4 14 14.39 1945 14.39 up up correct
MYGN.US Myriad Genetics Inc 20200327 0 14.51 14.88 13.26 14.06 977084 14.06 down down correct
MYMD.US MyMD Pharmaceuticals Inc 20200327 0 2.14 2.49 1.83 2.2913 319620 4.5826 up down incorrect
MYRG.US MYR Group Inc 20200327 0 23.2 24.87 22.355 24.22 98289 24.22 up up correct
MYSZ.US My Size Inc 20200327 0 1.69 1.84 1.52 1.65 32304 1.65 down up incorrect
NAII.US Natural Alternatives International Inc 20200327 0 6.61 6.61 6.02 6.21 5079 6.21 down down correct
NAKD.US Naked Brand Group Limited 20200327 0 0.4664 0.54 0.4511 0.5 18042 7.5 up up correct
NAOV.US NanoVibronix Inc 20200327 0 2.45 3.47 2.05 2.39 274381 2.39 down down correct
NATH.US Nathan's Famous Inc 20200327 0 60.23 60.23 55 55.55 11053 53.3902 down down correct
NATI.US National Instruments Corporation 20200327 0 29.84 32.46 29.41 31.45 899790 29.9827 up up correct
NATR.US Nature's Sunshine Products Inc 20200327 0 8.76 8.76 7.81 7.83 18708 7.4155 down down correct
NAVI.US Navient Corporation 20200327 0 7.75 8.23 7.51 8.03 2386751 7.336 up up correct
NBEV.US NewAge Inc 20200327 0 1.44 1.74 1.31 1.39 5937587 1.39 down down correct
NBIX.US Neurocrine Biosciences Inc 20200327 0 91.46 92.225 87.56 88.54 769282 88.54 down up incorrect
NBN.US Northeast Bank 20200327 0 11.57 12.675 11.09 12.26 51316 12.2237 up up correct
NBRV.US Nabriva Therapeutics plc 20200327 0 0.6601 0.6817 0.6 0.6151 237331 6.151 down up incorrect
NBSE.US NeuBase Therapeutics Inc 20200327 0 5.96 6.735 5.96 6.64 169461 6.64 up up correct
NBTB.US NBT Bancorp Inc 20200327 0 32.2 33.14 31.18 31.39 223573 29.6994 down down correct
NCBS.US Nicolet Bankshares Inc 20200327 0 55.68 56 53.08 53.08 32104 53.08 down down correct
NCMI.US National CineMedia Inc 20200327 0 3.61 3.68 3.07 3.07 834554 2.7086 down down correct
NCNA.US NuCana plc 20200327 0 5.52 5.895 5.38 5.6 86878 5.6 up up correct
NCSM.US NCS Multistage Holdings Inc 20200327 0 0.7296 0.766 0.66 0.66 28524 13.2 down down correct
NCTY.US The9 Limited 20200327 0 0.424 0.44 0.394 0.4301 58291 4.301 up up correct
NDAQ.US Nasdaq Inc 20200327 0 90.04 95.44 89.28 92.78 1127261 90.605 up down incorrect
NDLS.US Noodles & Company 20200327 0 5.4 5.43 4.94 5.16 479677 5.16 down down correct
NDRA.US ENDRA Life Sciences Inc 20200327 0 0.875 0.875 0.7102 0.76 143932 0.76 down down correct
NDSN.US Nordson Corporation 20200327 0 129.39 134.565 126.64 131.89 438298 129.9874 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20200327 0 8.3 9 7.5 8.75 4048 6.3869 up down incorrect
NEGG.US Newegg Commerce Inc 20200327 0 3.36 4 3.2 3.36 385775 3.36
NEO.US NeoGenomics Inc 20200327 0 26.5 27.26 25.25 25.71 810526 25.71 down down correct
NEOG.US Neogen Corporation 20200327 0 57.52 60.195 57.15 58.59 247579 29.295 up down incorrect
NEON.US Neonode Inc 20200327 0 1.6 1.6 1.5201 1.57 10810 1.57 down down correct
NEPH.US Nephros Inc 20200327 0 5.8838 6.5 5.8838 6.5 5174 6.5 up up correct
NEPT.US Neptune Wellness Solutions Inc 20200327 0 1.26 1.3501 1.21 1.3 1897237 1.3 up up correct
NERV.US Minerva Neurosciences Inc 20200327 0 5.88 6.36 5.58 6.25 324537 6.25 up up correct
NESR.US National Energy Services Reunited Corp 20200327 0 4.76 4.88 4.21 4.3 134184 4.3 down down correct
NESRW.US NESRW 20200327 0 0.316 0.35 0.218 0.228 13542 0.228 down down correct
NETE.US Net Element Inc 20200327 0 2.03 2.14 1.9701 2.03 16506 2.03
NEWT.US Newtek Business Services Corp 20200327 0 16.28 17.91 15.28 16.88 596745 13.954 up down incorrect
NEXT.US NextDecade Corporation 20200327 0 1.95 1.95 1.7 1.72 44975 1.72 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20200327 0 11.17 11.46 10.75 10.83 275171 10.1618 down down correct
NFE.US New Fortress Energy Inc 20200327 0 10.63 10.895 10.02 10.33 45012 10.1504 down down correct
NFLX.US Netflix Inc 20200327 0 359.09 368.56 353 357.12 7948775 357.12 down down correct
NGM.US NGM Biopharmaceuticals Inc 20200327 0 13.55 13.84 12.51 13.08 267591 13.08 down down correct
NH.US NantHealth Inc 20200327 0 1.54 1.7 1.4801 1.61 163762 1.61 up up correct
NHTC.US Natural Health Trends Corp 20200327 0 3.04 3.37 3 3.29 16377 2.687 up up correct
NICE.US NICE Ltd 20200327 0 148.07 154.09 147.46 152.18 215692 152.18 up up correct
NICHX.US NICHX 20200327 0 26.96 26.96 26.96 26.96 0 24.6252
NICK.US Nicholas Financial Inc 20200327 0 5.99 6.685 5.9 6.3984 11599 6.3984 up up correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20200327 0 7.05 7.26 6.64 7.26 117669 7.26 up up correct
NIU.US Niu Technologies 20200327 0 6.96 7.13 6.84 6.89 69256 6.89 down down correct
NK.US NantKwest Inc 20200327 0 3.35 3.35 3.09 3.15 488683 3.15 down up incorrect
NKLA.US Nikola Corporation 20200327 0 11 11.04 10.82 10.88 273914 10.88 down down correct
NKSH.US National Bankshares Inc 20200327 0 33 33 30.2 30.25 9698 27.8246 down down correct
NKTR.US Nektar Therapeutics 20200327 0 16.91 17.53 16.41 17.23 1244074 17.23 up up correct
NLOK.US NortonLifeLock Inc 20200327 0 18.4 19.385 18.11 18.93 6806195 18.2189 up down incorrect
NLTX.US Neoleukin Therapeutics Inc 20200327 0 9.64 10.87 9.37 10.56 355244 10.56 up up correct
NMFC.US New Mountain Finance Corporation 20200327 0 8.4 8.5 7.61 8.27 1993081 6.9379 down up incorrect
NMIH.US NMI Holdings Inc 20200327 0 13.27 14.23 13.07 13.59 1148944 13.59 up up correct
NMRD.US Nemaura Medical Inc 20200327 0 5.9 5.91 5.4446 5.52 1822 5.52 down down correct
NMRK.US Newmark Group Inc 20200327 0 5.03 5.335 4.8 5.13 957583 5.0824 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20200327 0 1.65 1.95 1.65 1.95 6800 1.95 up up correct
NMTR.US 9 Meters Biopharma Inc 20200327 0 0.4897 0.497 0.43 0.47 94737 0.47 down down correct
NNBR.US NN Inc 20200327 0 2.75 2.83 2.26 2.26 297203 2.26 down down correct
NNDM.US Nano Dimension Ltd 20200327 0 0.7152 0.8949 0.7 0.8502 249875 0.8502 up up correct
NODK.US NI Holdings Inc 20200327 0 11.54 12.58 11.54 11.57 23187 11.57 up up correct
NOTV.US Inotiv Inc 20200327 0 3.61 3.7 3.35 3.35 15755 3.35 down down correct
NOVN.US Novan Inc 20200327 0 0.45 0.47 0.4258 0.465 614140 4.65 up up correct
NOVT.US Novanta Inc 20200327 0 77.77 79.73 75.0756 76.79 195348 76.79 down down correct
NPA.US New Providence Acquisition Corp 20200327 0 9.8 9.8 9.8 9.8 1001 9.8
NRBO.US NeuroBo Pharmaceuticals Inc 20200327 0 14.5 14.6 14.1781 14.57 2887 14.57 up up correct
NRC.US National Research Corporation 20200327 0 43.03 45.65 41.6177 42.19 30499 41.6513 down up incorrect
NRIM.US Northrim BanCorp Inc 20200327 0 26.67 28.11 25.05 25.25 22602 23.5692 down up incorrect
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20200327 0 13.76 13.76 13.76 13.76 0 11.822
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20200327 0 13.9 13.9 13.9 13.9 0 12.1191
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20200327 0 13.9 13.9 13.9 13.9 0 11.9107
NRXP.US NRx Pharmaceuticals Inc 20200327 0 10.77 10.77 10.77 10.77 0 10.77
NSEC.US The National Security Group Inc 20200327 0 13.2605 13.78 13.2605 13.5 2031 13.0197 up down incorrect
NSIT.US Insight Enterprises Inc 20200327 0 39.25 41.03 38.11 39.65 393247 39.65 up up correct
NSPR.US InspireMD Inc 20200327 0 9.45 9.75 8.7 9.15 2293 9.15 down down correct
NSSC.US Napco Security Technologies Inc 20200327 0 16.55 16.7612 15.11 15.44 155836 15.44 down down correct
NSTG.US NanoString Technologies Inc 20200327 0 25.33 26.23 23.76 23.77 538295 23.77 down down correct
NSYS.US Nortech Systems Incorporated 20200327 0 3.2254 3.2254 3.2 3.2 1646 3.2 down down correct
NTAP.US NetApp Inc 20200327 0 41.15 42.1 39.35 40.23 2146187 37.9068 down down correct
NTCT.US NetScout Systems Inc 20200327 0 23.27 23.61 22.24 22.47 666121 22.47 down down correct
NTES.US NetEase Inc 20200327 0 305.1 308 300.01 301.35 3476325 59.3309 down down correct
NTGR.US NETGEAR Inc 20200327 0 21.13 21.49 20.81 21.04 490358 21.04 down down correct
NTIC.US Northern Technologies International Corporation 20200327 0 6.98 7.29 6.51 7.27 22905 7.1494 up down incorrect
NTLA.US Intellia Therapeutics Inc 20200327 0 13.02 13.02 11.91 11.92 619330 11.92 down down correct
NTNX.US Nutanix Inc 20200327 0 16.92 17.38 16.4 16.93 3076477 16.93 up up correct
NTRA.US Natera Inc 20200327 0 25.05 26.61 24.85 25.46 1982695 25.46 up down incorrect
NTRB.US Nutriband Inc. Common Stock 20200327 0 15 15 15 15 130 15
NTRS.US Northern Trust Corporation 20200327 0 72.71 75.45 71.82 73.98 1582089 70.4357 up up correct
NTRSO.US Northern Trust Corporation 20200327 0 23.75 24 23.33 23.58 33600 21.8407 down down correct
NTUS.US Natus Medical Incorporated 20200327 0 22.31 22.93 21.79 22 410556 22 down down correct
NTWK.US NetSol Technologies Inc 20200327 0 2.6799 2.94 2.52 2.9 25032 2.9 up up correct
NUAN.US Nuance Communications Inc 20200327 0 15.89 16.35 15.47 16.07 4097011 16.07 up up correct
NURO.US NeuroMetrix Inc 20200327 0 1.15 1.19 1.13 1.14 19167 1.14 down down correct
NUVA.US NuVasive Inc 20200327 0 47.65 49 45.02 46.93 1284877 46.93 down down correct
NUWE.US Nuwellis Inc 20200327 0 11.4271 14.9401 10.8061 14.1001 363202 14.1001 up up correct
NVAX.US Novavax Inc 20200327 0 12.65 13.45 12.15 13.05 8245641 13.05 up up correct
NVCN.US Neovasc Inc 20200327 0 1.78 1.87 1.58 1.66 111952 1.66 down down correct
NVCR.US NovoCure Limited 20200327 0 66.36 67.27 64.8 65.5 703165 65.5 down down correct
NVDA.US NVIDIA Corporation 20200327 0 250 263.1177 248.68 252.73 15970744 63.0611 up down incorrect
NVEC.US NVE Corporation 20200327 0 51.75 52.15 50.16 50.24 14349 44.802 down down correct
NVEE.US NV5 Global Inc 20200327 0 33.89 35.74 33.01 34.54 157769 34.54 up up correct
NVFY.US Nova LifeStyle Inc 20200327 0 1.27 1.27 1.1478 1.2 3603 1.2 down down correct
NVIV.US InVivo Therapeutics Holdings Corp 20200327 0 1.39 1.48 1.37 1.4452 58692 1.4452 up up correct
NVMI.US Nova Measuring Instruments Ltd 20200327 0 33.8 33.8 31.71 32.06 71804 32.06 down down correct
NVNO.US enVVeno Medical Corp 20200327 0 7.25 10.625 7 8.375 17224 8.375 up down incorrect
NVNOW.US enVVeno Medical Corporation 20200327 0 0.091 0.17 0.091 0.17 5100 0.17 up down incorrect
NWBI.US Northwest Bancshares Inc 20200327 0 11.42 11.88 11.19 11.35 583289 10.1326 down down correct
NWE.US NorthWestern Corporation 20200327 0 57.09 64.25 56.4525 59.99 786446 55.7016 up down incorrect
NWFL.US Norwood Financial Corp 20200327 0 29.5 29.5 26.62 28.45 9560 26.555 down down correct
NWL.US Newell Brands Inc 20200327 0 13.4 14.335 13.18 13.61 4094653 12.5858 up up correct
NWLI.US National Western Life Group Inc 20200327 0 177.99 179.14 168.025 171.7 18596 171.0809 down down correct
NWPX.US Northwest Pipe Company 20200327 0 25.71 25.71 21.03 21.6 124069 21.6 down up incorrect
NWS.US News Corporation 20200327 0 8.85 8.9 8.375 8.42 1206248 8.2919 down down correct
NWSA.US News Corporation 20200327 0 8.89 8.89 8.42 8.53 2888917 8.4032 down down correct
NXGN.US NextGen Healthcare Inc 20200327 0 9.41 10.35 8.94 9.92 740840 9.92 up up correct
NXPI.US NXP Semiconductors N.V 20200327 0 86.13 87.87 80.87 81.3 2923319 79.6887 down down correct
NXST.US Nexstar Media Group Inc 20200327 0 62.73 64.62 61.03 62.52 712241 60.0249 down down correct
NXTC.US NextCure Inc 20200327 0 36.23 38.6965 34 36.61 202543 36.61 up up correct
NXTD.US Nxt 20200327 0 0.389 0.39 0.341 0.36 129574 3.6 down down correct
NXTP.US Nextplay Technologies Inc 20200327 0 0.996 0.996 0.885 0.885 1700 0.885 down down correct
NYMT.US New York Mortgage Trust Inc 20200327 0 2.08 2.1611 1.82 1.91 27741575 1.6156 down down correct
NYMTM.US New York Mortgage Trust Inc 20200327 0 7.75 9.74 7.75 9.37 285727 8.0307 up down incorrect
NYMTN.US New York Mortgage Trust Inc 20200327 0 7.75 9.85 7.75 9.65 131991 8.2684 up down incorrect
NYMTP.US New York Mortgage Trust Inc 20200327 0 8.5 11 8.5 11 45182 9.4652 up down incorrect
NYMX.US Nymox Pharmaceutical Corporation 20200327 0 2.1 2.1999 2.076 2.17 48743 2.17 up up correct
OBCI.US Ocean Bio 20200327 0 4 4.35 3.86 4.35 158762 4.2563 up down incorrect
OBLG.US Oblong Inc 20200327 0 1.3 1.3583 1.21 1.26 32611 1.26 down down correct
OBNK.US Origin Bancorp Inc 20200327 0 19.49 20.5 19.08 19.27 33907 18.7932 down down correct
OBSV.US ObsEva SA 20200327 0 2.4 2.52 2.32 2.45 211047 2.45 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20200327 0 25.75 25.75 24.75 25 3100 23.8139 down up incorrect
OCC.US Optical Cable Corporation 20200327 0 2.31 2.39 2.28 2.34 6652 2.34 up up correct
OCCI.US OFS Credit Company Inc 20200327 0 9.01 9.5 8.86 8.95 27851 6.591 down down correct
OCCIP.US OFS Credit Company Inc 20200327 0 17.5 18.89 17.5 18.5 2250 16.4457 up down incorrect
OCFC.US OceanFirst Financial Corp 20200327 0 14.44 15.655 14.44 15.4 294605 14.4293 up up correct
OCGN.US Ocugen Inc 20200327 0 0.35 0.355 0.288 0.2999 3373896 0.2999 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20200327 0 3.52 3.7681 3.31 3.47 2385789 3.0103 down down correct
OCUL.US Ocular Therapeutix Inc 20200327 0 4.67 5.19 4.66 4.92 641195 4.92 up up correct
OCUP.US Ocuphire Pharma Inc 20200327 0 1.91 1.91 1.67 1.8387 3446 7.3548 down down correct
OCX.US OncoCyte Corporation 20200327 0 2.05 2.19 1.95 2.06 114308 2.06 up up correct
ODFL.US Old Dominion Freight Line Inc 20200327 0 134.59 136.98 127.8 128.33 1485394 127.6558 down down correct
ODP.US The ODP Corporation 20200327 0 1.76 1.86 1.48 1.57 1091705 15.7 down down correct
ODT.US Odonate Therapeutics Inc 20200327 0 26.53 28.42 24.52 25.95 38503 25.95 down up incorrect
OEG.US Orbital Energy Group Inc 20200327 0 0.85 0.8989 0.7101 0.8601 83936 0.8601 up up correct
OESX.US Orion Energy Systems Inc 20200327 0 4.04 4.24 3.91 4.07 360970 4.07 up up correct
OFED.US Oconee Federal Financial Corp 20200327 0 18.4777 18.4777 18.4777 18.4777 588 17.9242
OFIX.US Orthofix Medical Inc 20200327 0 26.85 29.54 25.9 25.95 333728 25.95 down up incorrect
OFLX.US Omega Flex Inc 20200327 0 80 85.27 75.61 77.1 6795 75.723 down down correct
OFS.US OFS Capital Corporation 20200327 0 4.9 5.1519 4.51 4.54 160027 3.7796 down up incorrect
OFSSI.US OFSSI 20200327 0 19 19 17.62 17.62 1500 15.7236 down down correct
OGI.US OrganiGram Holdings Inc 20200327 0 2 2.15 1.9625 2.1 4656371 2.1 up down incorrect
OIIM.US O2Micro International Limited 20200327 0 1.1909 1.1925 1.14 1.17 8946 1.17 down down correct
OJSCY.US Public Joint Stock Company Rosneft Oil Company 20200327 0 3.9 4 3.7 4 2800 3.7775 up up correct
OKTA.US Okta Inc 20200327 0 120.63 126.35 116.01 121.05 1828066 121.05 up up correct
OLED.US Universal Display Corporation 20200327 0 132.43 137.48 131.53 134.06 415702 133.1752 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20200327 0 40.73 44.36 40.3 43.64 1566941 43.64 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20200327 0 26.82 28.48 26 27 129000 25.9771 up up correct
OMCL.US Omnicell Inc 20200327 0 59.78 60.44 56.01 56.85 422637 56.85 down down correct
OMER.US Omeros Corporation 20200327 0 10.69 11.6 10.55 11.1 513737 11.1 up up correct
OMEX.US Odyssey Marine Exploration Inc 20200327 0 3.4 3.56 3.2308 3.54 18169 3.54 up up correct
OMP.US Oasis Midstream Partners LP 20200327 0 4.4 4.4 3.99 4.05 293797 3.1636 down down correct
OMQS.US OMNIQ Corp. Common Stock 20200327 0 4.74 4.74 4.74 4.74 200 4.74
ON.US ON Semiconductor Corporation 20200327 0 13.5 13.5 12.85 12.89 9738498 12.89 down up incorrect
ONB.US Old National Bancorp 20200327 0 12.62 13.48 12.25 13.02 934771 12.2675 up up correct
ONCS.US OncoSec Medical Incorporated 20200327 0 1.27 1.39 1.23 1.35 77279 1.35 up up correct
ONCT.US Oncternal Therapeutics Inc 20200327 0 2.7 2.85 2.6 2.7862 11764 2.7862 up up correct
ONCY.US Oncolytics Biotech Inc 20200327 0 1.45 1.5 1.26 1.38 493873 1.38 down down correct
ONEM.US 1Life Healthcare Inc 20200327 0 18.52 18.9841 17.37 17.54 677050 17.54 down up incorrect
ONEW.US OneWater Marine Inc 20200327 0 7 7 6.111 6.16 28800 5.9006 down up incorrect
ONTX.US Onconova Therapeutics Inc 20200327 0 0.3188 0.3199 0.3 0.3199 304762 4.7985 up up correct
ONVO.US Organovo Holdings Inc 20200327 0 0.3 0.3048 0.2662 0.2895 19226 5.79 down down correct
OPBK.US OP Bancorp 20200327 0 7.09 7.47 6.8 6.81 26260 6.3919 down down correct
OPCH.US Option Care Health Inc 20200327 0 9.43 10.03 8.9925 9.32 204841 9.32 down down correct
OPGN.US OpGen Inc 20200327 0 2.87 2.99 2.79 2.94 1335977 2.94 up up correct
OPHC.US OptimumBank Holdings Inc 20200327 0 2.57 2.59 2.4943 2.4943 747 2.4943 down down correct
OPI.US Office Properties Income Trust 20200327 0 26.11 26.94 25.42 26.21 375692 23.0545 up down incorrect
OPK.US OPKO Health Inc 20200327 0 1.38 1.45 1.37 1.4 11915322 1.4 up up correct
OPNT.US Opiant Pharmaceuticals Inc 20200327 0 9.85 10.15 9.18 9.18 15921 9.18 down down correct
OPOF.US Old Point Financial Corporation 20200327 0 13.25 13.78 13.25 13.74 13957 13.1355 up up correct
OPRA.US Opera Limited 20200327 0 5.21 5.32 4.9627 5.2 159087 5.2 down down correct
OPRT.US Oportun Financial Corporation 20200327 0 11.3 11.57 11.23 11.5 63341 11.5 up up correct
OPRX.US OptimizeRx Corporation 20200327 0 8.09 8.37 7.57 7.57 61638 7.57 down down correct
OPTN.US OptiNose Inc 20200327 0 3.95 4.11 3.92 4 219188 4 up up correct
ORGO.US Organogenesis Holdings Inc 20200327 0 3.5 3.5 3.11 3.36 43777 3.36 down down correct
ORGS.US Orgenesis Inc 20200327 0 3.36 3.4 3.12 3.3 7299 3.3 down down correct
ORLY.US O'Reilly Automotive Inc 20200327 0 315.1 325.52 307.2171 313.43 902908 313.43 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20200327 0 3.03 3.05 2.87 2.93 43809 2.93 down down correct
ORRF.US Orrstown Financial Services Inc 20200327 0 13.05 13.935 12.94 12.94 21918 12.0734 down down correct
ORTX.US Orchard Therapeutics plc 20200327 0 7.03 7.43 6.7 7.07 198372 7.07 up up correct
OSBC.US Old Second Bancorp Inc 20200327 0 7.39 7.39 6.7874 7 163326 6.8874 down down correct
OSIS.US OSI Systems Inc 20200327 0 66.27 66.3 63.89 64.64 85717 64.64 down down correct
OSMT.US Osmotica Pharmaceuticals plc 20200327 0 3.7 3.79 3.41 3.42 144617 3.42 down down correct
OSPN.US OneSpan Inc 20200327 0 16.29 16.77 14.87 16.37 399723 16.37 up up correct
OSS.US One Stop Systems Inc 20200327 0 1.72 1.72 1.35 1.51 278975 1.51 down down correct
OSTK.US Overstock.com Inc 20200327 0 4.8326 5.1352 4.3933 4.5006 1286636 4.5006 down down correct
OSUR.US OraSure Technologies Inc 20200327 0 7.84 8.44 7.69 8.13 748393 8.13 up up correct
OSW.US OneSpaWorld Holdings Limited 20200327 0 4.43 4.43 4.1 4.24 577858 4.1851 down up incorrect
OTEL.US Otelco Inc 20200327 0 6.15 6.75 5.45 5.46 45640 5.46 down down correct
OTEX.US Open Text Corporation 20200327 0 34.69 34.69 32.65 32.86 934622 31.8903 down up incorrect
OTIC.US Otonomy Inc 20200327 0 2 2.11 1.9951 2.06 106384 2.06 up down incorrect
OTLK.US Outlook Therapeutics Inc 20200327 0 0.62 0.62 0.57 0.62 415436 0.62
OTLKW.US Oncobiologics Inc. Series A Warrant 20200327 0 0.11 0.13 0.11 0.13 686 0.13 up up correct
OTRK.US Ontrak Inc 20200327 0 14.57 14.85 13.71 14.2 247992 14.2 down up incorrect
OTTR.US Otter Tail Corporation 20200327 0 42.47 44.89 41.815 43.32 129510 40.8955 up down incorrect
OVBC.US Ohio Valley Banc Corp 20200327 0 26.68 30.5 26.68 27.76 4065 26.0391 up down incorrect
OVID.US Ovid Therapeutics Inc 20200327 0 2.84 3.07 2.72 2.89 735735 2.89 up up correct
OVLY.US Oak Valley Bancorp 20200327 0 14.38 15.625 14.38 15.22 30385 14.797 up down incorrect
OWSCX.US OWSCX 20200327 0 17.05 17.05 17.05 17.05 0 16.5716
OXBR.US Oxbridge Re Holdings Limited 20200327 0 0.85 0.8699 0.78 0.7839 6081 0.7839 down down correct
OXLC.US Oxford Lane Capital Corp 20200327 0 4.75 5.12 4.53 4.9 1540398 3.6195 up up correct
OXLCM.US Oxford Lane Capital Corp 20200327 0 18.75 18.7945 18.1 18.49 7214 16.359 down down correct
OXLCP.US Oxford Lane Capital Corp 20200327 0 17.75 17.75 16.474 17.19 14500 15.071 down down correct
OXSQ.US Oxford Square Capital Corp 20200327 0 2.7 3.13 2.64 2.72 988180 2.1421 up down incorrect
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20200327 0 18 19.5 17.75 19.5 59909 17.3851 up up correct
OXSQZ.US Oxford Square Capital Corp. 20200327 0 21.55 21.55 21.43 21.43 500 19.118 down down correct
OYST.US Oyster Point Pharma Inc 20200327 0 35.1 35.66 34.935 35.66 22643 35.66 up down incorrect
OZK.US Bank OZK 20200327 0 17 17.21 15.81 16.07 1749779 15.0061 down up incorrect
PAA.US Plains All American Pipeline L.P 20200327 0 5.8 5.86 5.35 5.53 9540270 4.7667 down down correct
PAAS.US Pan American Silver Corp 20200327 0 16.24 16.63 15.15 15.41 4056223 15.1425 down up incorrect
PACB.US Pacific Biosciences of California Inc 20200327 0 3.37 3.5 3.17 3.28 1073147 3.28 down up incorrect
PACW.US PacWest Bancorp 20200327 0 18.6 19.5139 18.14 18.97 1227582 17.8553 up up correct
PAE.US PAE Incorporated 20200327 0 6.82 6.95 6.2225 6.92 257335 6.92 up up correct
PAEWW.US PAE Incorporated 20200327 0 1.49 1.5 1.4 1.5 591 1.5 up up correct
PAGP.US Plains GP Holdings L.P 20200327 0 5.93 6.105 5.58 6.03 4483141 5.2295 up up correct
PAHC.US Phibro Animal Health Corporation 20200327 0 19.36 20.59 18.44 20.26 238023 19.5277 up up correct
PALT.US Paltalk Inc. Common Stock 20200327 0 1.13 1.13 1.1199 1.1199 1600 1.1199 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20200327 0 1.96 2 1.76 1.91 11035 1.8516 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20200327 0 162.23 165.28 160.26 162.54 1542937 162.54 up up correct
PASG.US Passage Bio Inc 20200327 0 13.63 13.78 12.12 12.53 76556 12.53 down down correct
PATI.US Patriot Transportation Holding Inc 20200327 0 9.51 9.51 9.51 9.51 132 5.31
PATK.US Patrick Industries Inc 20200327 0 29.7 31.325 29 29.7 327057 29.0159
PAVM.US PAVmed Inc 20200327 0 1.76 1.84 1.71 1.8 332549 1.8 up up correct
PAVMW.US PAVmed Inc 20200327 0 1.26 1.27 1.26 1.26 412 1.26
PAVMZ.US PAVmed Inc. Series Z Warrant 20200327 0 0.8 0.8357 0.7 0.8198 17684 0.8198 up down incorrect
PAYS.US PaySign Inc 20200327 0 5.39 5.5079 5 5.44 530235 5.44 up down incorrect
PAYX.US Paychex Inc 20200327 0 62.55 63.9851 59.68 60.17 4114317 57.1791 down up incorrect
PBCT.US People's United Financial Inc 20200327 0 11.6 11.95 11.23 11.58 5949558 10.5662 down down correct
PBCTP.US People's United Financial Inc 20200327 0 22.23 23.6 21.25 23.11 43889 21.1293 up up correct
PBFS.US Pioneer Bancorp Inc 20200327 0 10.37 11.07 10.01 10.01 14379 10.01 down down correct
PBHC.US Pathfinder Bancorp Inc 20200327 0 9.99 10.0917 9.96 9.96 798 9.6066 down down correct
PBIP.US Prudential Bancorp Inc 20200327 0 14.62 15.29 12.962 14.24 35943 13.7185 down down correct
PBPB.US Potbelly Corporation 20200327 0 3.16 3.16 2.81 3.06 575043 3.06 down down correct
PBTS.US Powerbridge Technologies Co. Ltd 20200327 0 2.5599 2.5599 2.2 2.405 21039 2.405 down down correct
PBYI.US Puma Biotechnology Inc 20200327 0 8.69 9.2 8.55 8.68 844363 8.68 down down correct
PCAR.US PACCAR Inc 20200327 0 58.26 60.915 57.75 59.49 1795798 56.5114 up up correct
PCB.US PCB Bancorp 20200327 0 8.8401 10.17 8.8401 9.11 16924 8.6145 up down incorrect
PCH.US PotlatchDeltic Corporation 20200327 0 29.67 31.53 29.27 29.71 626004 26.1033 up up correct
PCOM.US Points International Ltd 20200327 0 8.91 9.05 8.28 8.9 33567 8.9 down down correct
PCRX.US Pacira BioSciences Inc 20200327 0 31.4 33.24 30.521 31.73 940339 31.73 up up correct
PCSB.US PCSB Financial Corporation 20200327 0 13.08 13.97 13.02 13.7 62603 13.41 up up correct
PCTI.US PCTEL Inc 20200327 0 6.25 6.77 6.25 6.72 306155 6.3323 up up correct
PCTY.US Paylocity Holding Corporation 20200327 0 93.54 95.81 90.97 92.04 344604 92.04 down down correct
PCYG.US Park City Group Inc 20200327 0 3.925 3.97 3.76 3.86 14506 3.86 down down correct
PCYO.US Pure Cycle Corporation 20200327 0 9.74 10.21 9.48 9.74 44925 9.74
PDCE.US PDC Energy Inc 20200327 0 7.33 7.49 6.275 6.29 2942142 6.1752 down down correct
PDCO.US Patterson Companies Inc 20200327 0 16.81 17 15.91 15.96 936376 14.8569 down down correct
PDD.US Pinduoduo Inc 20200327 0 36.2 36.2 34.72 35.32 11250393 35.32 down down correct
PDEX.US Pro 20200327 0 15 16.17 15 16.15 15245 16.15 up up correct
PDFS.US PDF Solutions Inc 20200327 0 11.44 11.7 10.88 11.18 128132 11.18 down down correct
PDLB.US PDL Community Bancorp 20200327 0 10.84 11.6656 10.16 10.76 11019 10.76 down down correct
PDSB.US PDS Biotechnology Corporation 20200327 0 0.7399 0.7399 0.66 0.7399 149170 0.7399
PDSKX.US PDSKX 20200327 0 18.84 18.84 18.84 18.84 0 18.0909
PDSRX.US PDSRX 20200327 0 18.82 18.82 18.82 18.82 0 17.9966
PDSYX.US PDSYX 20200327 0 18.86 18.86 18.86 18.86 0 18.1116
PEBK.US Peoples Bancorp of North Carolina Inc 20200327 0 21.22 21.95 20.09 21.3 19294 20.292 up up correct
PEBO.US Peoples Bancorp Inc 20200327 0 21.55 22.22 21.2 21.31 155184 19.4532 down down correct
PEGA.US Pegasystems Inc 20200327 0 72.67 74.12 70.55 72.76 491411 72.6217 up up correct
PENN.US Penn National Gaming Inc 20200327 0 12.7 12.75 11 11.77 11349280 11.77 down down correct
PEP.US PepsiCo Inc 20200327 0 118.57 124.65 117.99 120.46 9852459 114.4959 up up correct
PERI.US Perion Network Ltd 20200327 0 4.77 5 4.6 4.96 216202 4.96 up up correct
PESI.US Perma 20200327 0 5.57 5.89 5.46 5.69 38801 5.69 up up correct
PETQ.US PetIQ Inc 20200327 0 20.74 21.59 18.82 21.45 294397 21.45 up down incorrect
PETS.US PetMed Express Inc 20200327 0 27.68 28.355 26.27 26.59 492722 24.9271 down down correct
PETZ.US TDH Holdings Inc 20200327 0 0.9878 0.9878 0.9001 0.95 2875 0.95 down down correct
PFALX.US PFALX 20200327 0 7.69 7.69 7.69 7.69 0 6.8283
PFBC.US Preferred Bank 20200327 0 34.09 34.325 31.95 32.15 69375 30.6012 down down correct
PFC.US Premier Financial Corp 20200327 0 15.13 15.9 14.78 14.84 232510 13.8201 down down correct
PFFLX.US PFFLX 20200327 0 7.69 7.69 7.69 7.69 0 6.8146
PFG.US Principal Financial Group Inc 20200327 0 32 34.05 31.51 32.6 2035063 30.2375 up up correct
PFHD.US Professional Holding Corp 20200327 0 14.92 15.565 14.52 14.66 19533 14.66 down down correct
PFIE.US Profire Energy Inc 20200327 0 0.9201 0.9201 0.8 0.8583 75332 0.8583 down down correct
PFIN.US P&F Industries Inc 20200327 0 5.16 5.16 4.5 4.68 1425 4.68 down down correct
PFIS.US Peoples Financial Services Corp 20200327 0 40.34 40.34 36 36.05 8843 33.8845 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20200327 0 7.69 7.69 7.69 7.69 0 6.5941
PFLT.US PennantPark Floating Rate Capital Ltd 20200327 0 5.22 5.65 5.02 5.53 528263 4.5689 up up correct
PFMT.US Performant Financial Corporation 20200327 0 0.85 0.85 0.75 0.8001 8271 0.8001 down down correct
PFSW.US PFSweb Inc 20200327 0 2.41 2.82 2.3 2.44 6538 2.44 up up correct
PFX.US Phenixfin Corporation 20200327 0 0.679 0.885 0.562 0.58 862960 11.6 down down correct
PFXNL.US PhenixFIN Corporation 20200327 0 15.55 17 15.258 15.31 4487 13.9127 down down correct
PGC.US Peapack 20200327 0 16.83 18.415 16.82 17.59 124782 17.3289 up down incorrect
PGEN.US Precigen Inc 20200327 0 3.28 3.29 3.01 3.14 1015235 3.14 down down correct
PGNY.US Progyny Inc 20200327 0 21.7 22.97 20.84 21.28 424658 21.28 down down correct
PHAS.US PhaseBio Pharmaceuticals Inc 20200327 0 3.12 3.5 3 3.35 225993 3.35 up down incorrect
PHAT.US Phathom Pharmaceuticals Inc 20200327 0 27 28.0448 24.17 24.65 85049 24.65 down down correct
PHIO.US Phio Pharmaceuticals Corp 20200327 0 2.39 2.39 2.0201 2.1 69865 2.1 down down correct
PHIOW.US Phio Pharmaceuticals Corp 20200327 0 0.015 0.0249 0.0123 0.0201 16924 0.0201 up down incorrect
PHUN.US Phunware Inc 20200327 0 0.981 1 0.77 0.7815 2815344 0.7815 down down correct
PHUNW.US Phunware Inc 20200327 0 0.15 0.1501 0.15 0.15 11086 0.15
PI.US Impinj Inc 20200327 0 16.22 16.22 15.09 15.41 279888 15.41 down down correct
PIIVX.US PIIVX 20200327 0 30.57 30.57 30.57 30.57 0 29.9745
PINC.US Premier Inc 20200327 0 29.39 30.74 28.64 30.48 654477 29.4852 up down incorrect
PIRS.US Pieris Pharmaceuticals Inc 20200327 0 2.15 2.28 2 2 312256 2 down down correct
PIXY.US ShiftPixy Inc 20200327 0 6.2 6.25 5.65 5.81 86737 5.81 down down correct
PKBK.US Parke Bancorp Inc 20200327 0 14.83 15.56 13.85 14.83 33541 13.8167
PKOH.US Park 20200327 0 19 20.445 18.32 18.99 64464 18.5651 down down correct
PLAB.US Photronics Inc 20200327 0 10.41 10.5 9.849 10.09 488309 10.09 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20200327 0 16 16.45 14.54 14.8 4572524 14.8 down down correct
PLBC.US Plumas Bancorp 20200327 0 17.77 19.49 16.7501 19.09 4184 18.3943 up up correct
PLCE.US The Children's Place Inc 20200327 0 20.67 21.5 18.8001 20.8 1063423 20.8 up up correct
PLIN.US China Xiangtai Food Co. Ltd 20200327 0 2.78 2.78 1.81 1.84 169129 1.84 down down correct
PLL.US Piedmont Lithium Inc 20200327 0 4.76 5.53 4.75 4.75 4569 4.75 down down correct
PLMR.US Palomar Holdings Inc 20200327 0 54.69 58.315 54.64 55.54 380731 55.54 up up correct
PLPC.US Preformed Line Products Company 20200327 0 46.16 47 42.6891 46.5 6763 45.4062 up down incorrect
PLSE.US Pulse Biosciences Inc 20200327 0 6.29 6.85 6.0401 6.68 72001 6.68 up down incorrect
PLUG.US Plug Power Inc 20200327 0 3.64 3.94 3.48 3.72 10894070 3.72 up down incorrect
PLUS.US ePlus inc 20200327 0 58.54 62.91 56.77 57.87 87567 28.935 down down correct
PLXP.US PLx Pharma Inc 20200327 0 2.58 2.87 2.48 2.48 16480 2.48 down down correct
PLXS.US Plexus Corp 20200327 0 52.92 54.05 51 51.14 90367 51.14 down down correct
PLYA.US Playa Hotels & Resorts N.V 20200327 0 2.41 2.41 1.8 1.83 1530552 1.83 down down correct
PMCB.US PharmaCyte Biotech Inc. Common Stock 20200327 0 0.029 0.031 0.0268 0.0294 2595 44.1022 up up correct
PMD.US Psychemedics Corporation 20200327 0 5.81 6.06 5.16 5.59 44216 5.5506 down down correct
PME.US Pingtan Marine Enterprise Ltd 20200327 0 1 1.02 0.98 1 128850 1
PMFLX.US PMFLX 20200327 0 10.32 10.32 10.32 10.32 0 9.8051
PMIFX.US PMIFX 20200327 0 10.24 10.24 10.24 10.24 0 8.6256
PMTS.US CPI Card Group Inc. Common Stock 20200327 0 0.71 0.71 0.705 0.71 5425 0.71
PNFP.US Pinnacle Financial Partners Inc 20200327 0 35.61 38.42 35.5625 37.19 567814 36.4575 up up correct
PNNT.US PennantPark Investment Corporation 20200327 0 2.87 2.98 2.6606 2.78 773005 2.3646 down down correct
PNNTG.US PNNTG 20200327 0 18.99 19 18.99 19 500 17.1184 up down incorrect
PNRG.US PrimeEnergy Resources Corporation 20200327 0 70.28 75.57 68.02 68.02 2308 68.02 down down correct
PNTG.US The Pennant Group Inc 20200327 0 15.85 16.66 14.7 15.09 100856 15.09 down down correct
POAI.US Predictive Oncology Inc 20200327 0 1.38 1.53 1.37 1.48 65756 1.48 up up correct
PODD.US Insulet Corporation 20200327 0 173.12 182.47 171.43 175.75 777341 175.75 up down incorrect
POLA.US Polar Power Inc 20200327 0 1.32 1.52 1.32 1.39 60368 1.39 up up correct
POOL.US Pool Corporation 20200327 0 180.02 190.27 180.02 186.98 343645 184.5504 up down incorrect
POPM.US PopMail.com Inc 20200327 0 0 0 0 0 0 0
POWI.US Power Integrations Inc 20200327 0 94.3 94.99 88 88.39 482830 43.7082 down down correct
POWL.US Powell Industries Inc 20200327 0 24.33 25.85 24.12 25.33 75503 23.7572 up up correct
POWW.US AMMO Inc 20200327 0 1.6 1.6 1.5 1.6 56697 1.6
PPBI.US Pacific Premier Bancorp Inc 20200327 0 17.42 18.9 17.3 18.14 942168 16.9465 up up correct
PPBT.US Purple Biotech Ltd 20200327 0 0.0309 0.035 0.0282 0.0343 7447387 0.343 up down incorrect
PPC.US Pilgrim's Pride Corporation 20200327 0 18.03 18.4095 17.6795 18.02 873950 18.02 down up incorrect
PPD.US PPD Inc 20200327 0 19.61 20.6 15.9 17 2452171 17 down down correct
PPIH.US Perma 20200327 0 6.85 7.09 6.81 7.09 1612 7.09 up down incorrect
PPSI.US Pioneer Power Solutions Inc 20200327 0 1.39 1.75 1.38 1.69 3042 1.648 up up correct
PPTA.US Midas Gold Corp. 20200327 0 3.6 3.712 3.307 3.335 29156 3.335 down down correct
PRAA.US PRA Group Inc 20200327 0 28.63 30.035 27.78 27.99 486964 27.99 down up incorrect
PRCH.US Porch Group Inc 20200327 0 9.66 9.66 9.66 9.66 100 9.66
PRDEX.US PREDEX Funds 20200327 0 26.08 26.08 26.08 26.08 0 24.4606
PRDO.US Perdoceo Education Corporation 20200327 0 9.94 10.66 9.81 10.47 738979 10.47 up up correct
PRFT.US Perficient Inc 20200327 0 26.64 27.56 24.91 25.02 702707 25.02 down down correct
PRGS.US Progress Software Corporation 20200327 0 32.4 33.42 31 33.01 933133 32.1033 up up correct
PRIM.US Primoris Services Corporation 20200327 0 14.67 15.22 14.05 14.14 317055 13.8649 down down correct
PRIVX.US Sharespost 100 Fund 20200327 0 30.4 30.4 30.4 30.4 0 29.8033
PRLVX.US PRLVX 20200327 0 30.24 30.24 30.24 30.24 0 29.6423
PROC.US Procaps Group S.A. Ordinary Shares 20200327 0 9.55 9.55 9.55 9.55 1000 9.55
PROF.US Profound Medical Corp 20200327 0 9.25 9.81 9 9.4 46632 9.4 up up correct
PROV.US Provident Financial Holdings Inc 20200327 0 15.01 15.01 14.16 14.16 6102 13.257 down down correct
PRPH.US ProPhase Labs Inc 20200327 0 1.7755 1.7755 1.7755 1.7755 621 1.6919
PRPL.US Purple Innovation Inc 20200327 0 7.14 7.44 6.835 7.07 491951 7.07 down down correct
PRPO.US Precipio Inc 20200327 0 0.77 0.808 0.7 0.7302 109332 0.7302 down down correct
PRQR.US ProQR Therapeutics N.V 20200327 0 6.06 7.54 6.06 7.18 250750 7.18 up down incorrect
PRTA.US Prothena Corporation plc 20200327 0 9.77 10.39 9.53 9.6 189748 9.6 down down correct
PRTH.US Priority Technology Holdings Inc 20200327 0 2.01 2.1 1.72 1.98 23216 1.98 down down correct
PRTK.US Paratek Pharmaceuticals Inc 20200327 0 3.21 3.53 3.0652 3.19 785197 3.19 down down correct
PRTS.US CarParts.com Inc 20200327 0 1.9 1.9 1.76 1.81 89669 1.81 down down correct
PRVB.US Provention Bio Inc 20200327 0 7.73 8.5 7.73 8.35 422843 8.35 up up correct
PSEC.US Prospect Capital Corporation 20200327 0 4.72 4.845 4.49 4.49 3835187 3.6699 down up incorrect
PSHG.US Performance Shipping Inc 20200327 0 0.53 0.69 0.4811 0.5997 130078 5.8823 up up correct
PSMT.US PriceSmart Inc 20200327 0 50.42 52.96 49.985 50.22 119400 49.5828 down up incorrect
PSNL.US Personalis Inc 20200327 0 7.34 7.44 7.07 7.12 688805 7.12 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20200327 0 13.6 13.6 13.6 13.6 0 12.5813
PSTI.US Pluristem Therapeutics Inc 20200327 0 3.12 3.15 2.9 3.01 164522 3.01 down up incorrect
PSTV.US Plus Therapeutics Inc 20200327 0 1.4 1.445 1.31 1.44 92136 1.44 up up correct
PT.US Pintec Technology Holdings Limited 20200327 0 1.6 1.72 1.56 1.66 78328 1.66 up down incorrect
PTC.US PTC Inc 20200327 0 58.94 60.11 54.65 59.01 1002388 59.01 up up correct
PTCT.US PTC Therapeutics Inc 20200327 0 41.84 43.16 40.09 40.34 672304 40.34 down down correct
PTDEX.US PREDEX 20200327 0 26.15 26.15 26.15 26.15 0 24.6197
PTE.US PolarityTE Inc 20200327 0 1.23 1.23 1.12 1.18 173969 1.18 down down correct
PTEN.US Patterson 20200327 0 2.41 2.53 2.21 2.3 6653073 2.2439 down up incorrect
PTGX.US Protagonist Therapeutics Inc 20200327 0 6.09 6.67 5.81 6.42 140178 6.42 up down incorrect
PTMN.US Portman Ridge Finance Corporation 20200327 0 9.5 10.7 9 9.2 49810 7.1661 down down correct
PTNR.US Partner Communications Company Ltd 20200327 0 4.0813 4.0813 3.67 3.71 5902 3.71 down down correct
PTON.US Peloton Interactive Inc 20200327 0 25.6 26.18 24.58 25.98 4871186 25.98 up up correct
PTSI.US P.A.M. Transportation Services Inc 20200327 0 33.51 33.51 30.16 30.2 4189 15.1 down up incorrect
PULM.US Pulmatrix Inc 20200327 0 1.12 1.2 1.05 1.15 684882 1.15 up up correct
PUYI.US Puyi Inc 20200327 0 6.31 6.36 6.3 6.3 24686 6.3 down up incorrect
PVAC.US Penn Virginia Corporation 20200327 0 3.49 3.63 2.98 3.5 870069 3.5 up up correct
PVBC.US Provident Bancorp Inc 20200327 0 8.91 8.97 8.63 8.65 34155 8.4813 down down correct
PWDEX.US PREDEX 20200327 0 26.15 26.15 26.15 26.15 0 24.6196
PWFL.US PowerFleet Inc 20200327 0 3.55 3.67 3.255 3.32 37433 3.32 down down correct
PWOD.US Penns Woods Bancorp Inc 20200327 0 20.51 20.85 20.51 20.53 7089 18.7839 up up correct
PXLW.US Pixelworks Inc 20200327 0 2.95 3.0425 2.83 2.88 174974 2.88 down up incorrect
PXS.US Pyxis Tankers Inc 20200327 0 0.7 0.897 0.7 0.7944 317685 0.7944 up down incorrect
PYPL.US PayPal Holdings Inc 20200327 0 97 97.105 93.06 93.48 11311959 93.48 down down correct
PZZA.US Papa John's International Inc 20200327 0 50.9 51.87 49.79 50.59 707927 49.701 down down correct
QADA.US QAD Inc 20200327 0 38.65 40.17 38.02 38.07 39129 37.7597 down down correct
QADB.US QAD Inc 20200327 0 25.85 25.85 25.85 25.85 51 25.6199
QCOM.US QUALCOMM Incorporated 20200327 0 66.5 69.12 65.93 66.59 9739098 64.2597 up up correct
QCRH.US QCR Holdings Inc 20200327 0 27.78 28.06 27.05 27.05 55184 26.7742 down down correct
QDEL.US Quidel Corporation 20200327 0 97.08 98.49 91.155 94.31 1172708 94.31 down down correct
QFIN.US 360 DigiTech Inc 20200327 0 7.13 7.53 7.05 7.32 746224 7.2212 up up correct
QIWI.US QIWI plc 20200327 0 10.08 10.92 10.08 10.85 404290 8.9479 up up correct
QK.US Q&K International Group Limited 20200327 0 12.5 12.5 12.5 12.5 370 12.5
QLGN.US Qualigen Therapeutics Inc 20200327 0 0.31 0.3498 0.3 0.3176 223922 7.94 up up correct
QLYS.US Qualys Inc 20200327 0 86.01 87.645 81.79 84.14 429289 84.14 down down correct
QMCO.US Quantum Corporation 20200327 0 2.99 3.08 2.73 2.85 207948 2.85 down down correct
QNST.US QuinStreet Inc 20200327 0 7.13 7.57 6.94 7.36 540487 7.36 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20200327 0 18.63 18.96 18.25 18.41 256253 16.4949 down down correct
QRHC.US Quest Resource Holding Corporation 20200327 0 1.2 1.22 1.18 1.2 7444 1.2
QRTEA.US Qurate Retail Inc 20200327 0 5.63 5.78 5.35 5.75 4635938 3.28 up up correct
QRTEB.US Qurate Retail Inc 20200327 0 3.1871 3.3259 3.1871 3.3259 1768 1.5017 up down incorrect
QRVO.US Qorvo Inc 20200327 0 80.46 83.94 78.815 80.69 1650323 80.69 up up correct
QTNT.US Quotient Limited 20200327 0 3.67 3.67 3.39 3.45 746110 3.45 down down correct
QTRX.US Quanterix Corporation 20200327 0 15.95 17.67 15.13 17.07 173655 17.07 up down incorrect
QTT.US Qutoutiao Inc 20200327 0 2.6 2.6 2.45 2.45 1549656 24.5 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20200327 0 2.25 2.25 2.1338 2.25 4859 2.25
QUIK.US QuickLogic Corporation 20200327 0 3.09 3.09 2.8201 3.04 23893 3.04 down down correct
QUMU.US Qumu Corporation 20200327 0 1.4 1.4 1.35 1.39 39062 1.39 down down correct
QURE.US uniQure N.V 20200327 0 42.9 45.7899 42.9 44.26 204951 44.26 up up correct
RADA.US RADA Electronic Industries Ltd 20200327 0 3.45 3.55 3.22 3.23 182010 3.23 down up incorrect
RAIL.US FreightCar America Inc 20200327 0 1.02 1.02 0.9101 0.96 46342 0.96 down up incorrect
RAND.US Rand Capital Corporation 20200327 0 2.1444 2.19 2 2.05 77926 15.1501 down down correct
RAPT.US RAPT Therapeutics Inc 20200327 0 18.59 20.535 17.5005 19.56 46896 19.56 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20200327 0 42.5 43.37 40.76 42.36 478046 42.36 down up incorrect
RAVE.US RAVE Restaurant Group Inc 20200327 0 0.91 0.959 0.7881 0.8017 465815 0.8017 down down correct
RAVN.US Raven Industries Inc 20200327 0 21.21 22.48 20.81 22.05 197774 21.7924 up up correct
RBB.US RBB Bancorp 20200327 0 14.53 14.95 13.69 13.83 91565 13.2888 down down correct
RBBN.US Ribbon Communications Inc 20200327 0 3.28 3.61 3.2 3.29 2012978 3.29 up down incorrect
RBCAA.US Republic Bancorp Inc 20200327 0 29.61 32.7109 29.35 30.18 37921 28.686 up down incorrect
RBCN.US Rubicon Technology Inc 20200327 0 7.7927 7.99 7.7927 7.96 1805 7.96 up up correct
RBKB.US Rhinebeck Bancorp Inc 20200327 0 6.5564 6.6565 6.4 6.6565 1397 6.6565 up up correct
RBNC.US Reliant Bancorp Inc 20200327 0 12.27 12.27 11.34 11.4 23946 10.9734 down up incorrect
RCAT.US Red Cat Holdings Inc 20200327 0 1.6 1.6 1.4999 1.5 1411 1.5 down up incorrect
RCEL.US AVITA Medical Inc 20200327 0 5.89 5.89 5.52 5.67 105765 28.35 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20200327 0 8.85 8.85 8.85 8.85 0 7.8599
RCICX.US Resource Credit Income Fund Class C 20200327 0 8.95 8.95 8.95 8.95 0 8.0576
RCII.US Rent 20200327 0 15.12 15.245 14.2111 14.96 731362 14.0301 down down correct
RCIIX.US Resource Credit Income Fund Class I Shar 20200327 0 8.86 8.86 8.86 8.86 0 7.8551
RCILX.US RCILX 20200327 0 8.84 8.84 8.84 8.84 0 7.8945
RCIWX.US Resource Credit Income Fund Class W Shar 20200327 0 8.84 8.84 8.84 8.84 0 7.8797
RCKT.US Rocket Pharmaceuticals Inc 20200327 0 15.02 16.36 13.97 14.03 305904 14.03 down down correct
RCKY.US Rocky Brands Inc 20200327 0 18.17 20.0699 18.08 19.33 55563 18.7484 up up correct
RCM.US R1 RCM Inc 20200327 0 9.12 9.38 8.71 8.86 1433519 8.86 down up incorrect
RCMT.US RCM Technologies Inc 20200327 0 1.3999 1.4 1.27 1.295 62152 1.295 down up incorrect
RCRT.US Recruiter.com Group Inc. Common Stock 20200327 0 2 2.25 2 2.25 1733 5.625 up down incorrect
RDCM.US RADCOM Ltd 20200327 0 5.988 6.4 5.8 5.99 27704 5.99 up up correct
RDFN.US Redfin Corporation 20200327 0 17.21 17.58 15.5 16.09 2240049 16.09 down down correct
RDHL.US RedHill Biopharma Ltd 20200327 0 4.3 4.6 4.2 4.21 95879 4.21 down up incorrect
RDI.US Reading International Inc 20200327 0 4.02 4.3643 3.86 4 169312 4 down down correct
RDNT.US RadNet Inc 20200327 0 11.11 11.19 9.26 9.33 623367 9.33 down up incorrect
RDUS.US Radius Health Inc 20200327 0 13.94 14.24 12.97 13.16 500780 13.16 down down correct
RDVT.US Red Violet Inc 20200327 0 17.67 18.19 16.79 17.83 91972 17.83 up up correct
RDWR.US Radware Ltd 20200327 0 20.73 21.39 20.09 21.23 367305 21.23 up up correct
REAL.US The RealReal Inc 20200327 0 7.39 7.55 7.02 7.31 2144632 7.31 down down correct
REDU.US RISE Education Cayman Ltd 20200327 0 4.9 4.95 4.73 4.9 34208 4.9
REED.US Reed's Inc 20200327 0 0.48 0.49 0.46 0.48 83800 0.48
REFR.US Research Frontiers Incorporated 20200327 0 2.65 2.8341 2.6006 2.64 107579 2.64 down down correct
REG.US Regency Centers Corporation 20200327 0 40.64 41.53 39.72 40.49 1880153 37.4016 down down correct
REGI.US Renewable Energy Group Inc 20200327 0 18.99 19.22 18.16 18.28 770803 18.28 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20200327 0 446.03 465.79 445.1519 449.52 1109194 449.52 up up correct
REKR.US Rekor Systems Inc 20200327 0 3.17 3.24 3.0198 3.17 31761 3.17
RELI.US Reliance Global Group Inc 20200327 0 0.3192 0.338 0.27 0.3265 3808 27.9843 up up correct
RELL.US Richardson Electronics Ltd 20200327 0 3.59 3.85 3.54 3.55 11544 3.2994 down up incorrect
REPH.US Recro Pharma Inc 20200327 0 7.43 7.52 6.6 6.64 660768 6.64 down down correct
REPL.US Replimune Group Inc 20200327 0 10.5 10.965 9.69 9.87 59756 9.87 down down correct
RESN.US Resonant Inc 20200327 0 1.52 1.58 1.41 1.5 520626 1.5 down down correct
RETA.US Reata Pharmaceuticals Inc 20200327 0 143.18 154.74 141.0098 149.99 329744 149.99 up up correct
RETO.US ReTo Eco 20200327 0 0.5 0.56 0.5 0.5475 8275 0.5475 up up correct
REYN.US Reynolds Consumer Products Inc 20200327 0 26.35 26.78 24.37 26.47 813000 25.3027 up up correct
RFIL.US RF Industries Ltd 20200327 0 4.18 4.18 3.84 3.97 45633 3.95 down down correct
RGCO.US RGC Resources Inc 20200327 0 26.37 27.2 26.01 26.01 15109 24.6697 down down correct
RGEN.US Repligen Corporation 20200327 0 88.29 94.625 87.31 92.55 631726 92.55 up up correct
RGLD.US Royal Gold Inc 20200327 0 90.14 93.695 88.19 90.56 779630 88.8607 up down incorrect
RGLS.US Regulus Therapeutics Inc 20200327 0 0.48 0.49 0.47 0.477 69233 0.477 down down correct
RGNX.US REGENXBIO Inc 20200327 0 30.97 34.56 30.23 33.88 567945 33.88 up up correct
RGP.US Resources Connection Inc 20200327 0 10.41 10.65 10.05 10.29 130700 9.5672 down down correct
RIBT.US RiceBran Technologies 20200327 0 1.07 1.07 0.9501 1.03 157906 1.03 down down correct
RICK.US RCI Hospitality Holdings Inc 20200327 0 11.13 11.13 10.16 10.61 129404 10.5293 down down correct
RIDE.US Lordstown Motors Corp 20200327 0 9.83 9.83 9.83 9.83 7 9.83
RIGL.US Rigel Pharmaceuticals Inc 20200327 0 1.55 1.635 1.44 1.57 1323329 1.57 up down incorrect
RILY.US B. Riley Financial Inc 20200327 0 17.42 17.945 17.13 17.33 119786 15.4342 down down correct
RILYM.US RILYM 20200327 0 17.75 18.24 17 17.95 25400 15.9966 up down incorrect
RILYN.US B. Riley Financial Inc 20200327 0 16.25 18 16.1 17.7 21900 15.6896 up up correct
RILYP.US B. Riley Financial Inc 20200327 0 16.61 17.91 16.6 17.8 8700 15.7376 up up correct
RIOT.US Riot Blockchain Inc 20200327 0 0.8 0.83 0.78 0.7887 364561 0.7887 down down correct
RIVE.US Riverview Financial Corporation 20200327 0 5.9 6 5.41 5.72 22851 5.6592 down up incorrect
RKDA.US Arcadia Biosciences Inc 20200327 0 2.92 3.06 2.8 2.92 120373 2.92
RLMD.US Relmada Therapeutics Inc 20200327 0 31.82 34.9494 30.03 33.83 58794 33.83 up down incorrect
RMBI.US Richmond Mutual Bancorporation Inc 20200327 0 10.5 10.5 10.15 10.15 26500 9.4942 down up incorrect
RMBL.US RumbleON Inc 20200327 0 0.263 0.265 0.22 0.26 32825 5.2 down down correct
RMBS.US Rambus Inc 20200327 0 11.62 11.7 11.03 11.29 778120 11.29 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20200327 0 4.97 5.39 4.7 5.15 11914 5.15 up down incorrect
RMNI.US Rimini Street Inc 20200327 0 4.21 4.43 3.9867 4.08 60123 4.08 down down correct
RMR.US The RMR Group Inc 20200327 0 28.02 30.1 27.68 29 85591 22.9397 up up correct
RMRM.US RMR Mortgage Trust 20200327 0 9.72 10.73 9.34 10.61 135300 9.9163 up down incorrect
RMTI.US Rockwell Medical Inc 20200327 0 2.45 3 2.16 2.19 4774001 2.19 down up incorrect
RNDB.US Randolph Bancorp Inc 20200327 0 10 10 9.33 9.65 9796 9.5945 down down correct
RNST.US Renasant Corporation 20200327 0 20.55 21.31 20.21 20.95 280994 19.9746 up up correct
RNWK.US RealNetworks Inc 20200327 0 0.735 0.84 0.735 0.7708 146237 0.7708 up down incorrect
ROAD.US Construction Partners Inc 20200327 0 16.26 16.37 15.02 15.07 258513 15.07 down up incorrect
ROCK.US Gibraltar Industries Inc 20200327 0 41.43 44.14 41.38 42.87 232500 42.87 up up correct
ROIC.US Retail Opportunity Investments Corp 20200327 0 9.64 9.76 8.795 8.97 2532701 8.7169 down down correct
ROKU.US Roku Inc 20200327 0 87.4 89.5 83.13 87.45 9820742 87.45 up up correct
ROLL.US RBC Bearings Incorporated 20200327 0 114.98 119.69 105.14 110 219998 110 down down correct
ROST.US Ross Stores Inc 20200327 0 81.78 85.78 80 82.55 3493106 81.7495 up up correct
RPAY.US Repay Holdings Corporation 20200327 0 14.72 14.8428 14.01 14.06 440276 14.06 down down correct
RPD.US Rapid7 Inc 20200327 0 44.9 45.51 43.18 44.29 485440 44.29 down down correct
RRBI.US Red River Bancshares Inc 20200327 0 37.5 38 35.09 35.83 23800 35.5021 down up incorrect
RRGB.US Red Robin Gourmet Burgers Inc 20200327 0 11.59 11.59 10.15 10.27 708066 10.27 down down correct
RRR.US Red Rock Resorts Inc 20200327 0 10.01 10.3399 8.57 9.93 1672738 9.3425 down down correct
RSLS.US ReShape Lifesciences Inc 20200327 0 5.1 5.5 3.85 5.5 1705 5.5 up up correct
RSSS.US Research Solutions Inc 20200327 0 3 3 2.7826 2.7826 2845 2.7826 down down correct
RTLR.US Rattler Midstream LP 20200327 0 3.79 3.957 3.37 3.45 717800 2.8877 down up incorrect
RUBY.US Rubius Therapeutics Inc 20200327 0 4.16 4.54 4.13 4.29 467525 4.29 up up correct
RUN.US Sunrun Inc 20200327 0 11.72 11.79 10.12 10.22 2454752 10.22 down down correct
RUSHA.US Rush Enterprises Inc 20200327 0 32.9 34.03 32.42 32.55 335115 21.1487 down down correct
RUSHB.US Rush Enterprises Inc 20200327 0 31.2 31.265 28.99 28.99 5827 18.7899 down down correct
RUTH.US Ruth's Hospitality Group Inc 20200327 0 7.54 7.65 6.77 7.07 1757874 7.07 down down correct
RVMD.US Revolution Medicines Inc 20200327 0 24 25.29 22.4506 22.48 194918 22.48 down down correct
RVNC.US Revance Therapeutics Inc 20200327 0 14.51 16.63 14.28 15.59 1333970 15.59 up up correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20200327 0 0.054 0.054 0.054 0.054 100 0.054
RVSB.US Riverview Bancorp Inc 20200327 0 5.35 5.5 4.94 4.97 133347 4.6698 down down correct
RWLK.US ReWalk Robotics Ltd 20200327 0 0.475 0.475 0.4428 0.4593 467485 0.4593 down down correct
RYAAY.US Ryanair Holdings plc 20200327 0 56.44 56.56 53.59 54.5 1085968 54.5 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20200327 0 14.2 14.81 13.76 14.04 280548 14.04 down down correct
RZB.US Reinsurance Group of America Incorporated 20200327 0 22.5 25.13 21.78 23.26 96020 21.225 up up correct
RZLT.US Rezolute Inc 20200327 0 0.087 0.087 0.08 0.08 6488 4 down down correct
SABR.US Sabre Corporation 20200327 0 5.92 6.14 5.63 6.09 6835531 6.09 up up correct
SAFM.US Sanderson Farms Inc 20200327 0 121.52 124.765 115.94 119 377697 116.7072 down down correct
SAFT.US Safety Insurance Group Inc 20200327 0 77.51 79.7 74.9 76.6 50139 70.7128 down up incorrect
SAGE.US Sage Therapeutics Inc 20200327 0 29.94 32.3 29.39 31.5 943709 31.5 up up correct
SAIA.US Saia Inc 20200327 0 73.44 76.68 71.14 73.18 421057 73.18 down down correct
SAL.US Salisbury Bancorp Inc 20200327 0 29.88 30 29.81 30 1416 28.5551 up down incorrect
SALM.US Salem Media Group Inc 20200327 0 1.06 1.06 0.91 0.9101 90093 0.9101 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20200327 0 8.93 9.94 8.42 9.28 33437 8.5828 up up correct
SANM.US Sanmina Corporation 20200327 0 26.78 27.22 25.255 25.32 861066 25.32 down down correct
SANW.US S&W Seed Company 20200327 0 2.09 2.2 1.91 2.1 5622 2.1 up down incorrect
SASR.US Sandy Spring Bancorp Inc 20200327 0 22.44 24.22 22.08 22.26 270342 20.8263 down down correct
SATS.US EchoStar Corporation 20200327 0 34.54 35.415 31.76 32.07 334651 32.07 down down correct
SAVA.US Cassava Sciences Inc 20200327 0 4.1 4.49 3.8 4.26 653694 4.26 up up correct
SBAC.US SBA Communications Corporation 20200327 0 251.25 270.04 251.25 261.38 849703 258.1671 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20200327 0 17.87 18.64 17.09 17.82 405303 17.6121 down down correct
SBET.US Sharplink Gaming Ltd 20200327 0 0.85 0.85 0.76 0.83 1500 0.83 down down correct
SBFG.US SB Financial Group Inc 20200327 0 11.9 11.9 11 11.53 2547 11.0241 down down correct
SBGI.US Sinclair Broadcast Group Inc 20200327 0 17.05 17.89 16.22 17.39 1969659 16.4814 up up correct
SBLK.US Star Bulk Carriers Corp 20200327 0 5.47 5.68 5.14 5.52 338011 4.8075 up up correct
SBNY.US Signature Bank 20200327 0 88.15 91.335 84.75 85.29 493751 82.9619 down up incorrect
SBRA.US Sabra Health Care REIT Inc 20200327 0 10.54 11.52 10.19 11.2 3182033 9.763 up up correct
SBSI.US Southside Bancshares Inc 20200327 0 28.38 29.89 28.3255 29.13 137785 27.1736 up up correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20200327 0 4.11 4.11 3.86 3.9 31884 3.9 down up incorrect
SBUX.US Starbucks Corporation 20200327 0 66.68 68.25 64.8202 66.34 18950461 64.2404 down up incorrect
SCHL.US Scholastic Corporation 20200327 0 25.69 27.9 24.63 27.67 211257 26.6241 up up correct
SCHN.US Schnitzer Steel Industries Inc 20200327 0 12.2 12.2 11.03 11.21 309927 10.6763 down down correct
SCKT.US Socket Mobile Inc 20200327 0 1.07 1.07 0.96 1.04 2702 1.04 down down correct
SCOA.US Scion Tech Growth I 20200327 0 2.93 2.93 2.93 2.93 0 2.93
SCOR.US comScore Inc 20200327 0 2.51 2.73 2.4 2.56 569929 2.56 up up correct
SCPH.US scPharmaceuticals Inc 20200327 0 8.0628 8.5 7.6 7.65 55931 7.65 down down correct
SCPL.US SciPlay Corporation 20200327 0 8.98 9.4899 8.21 8.48 156619 8.48 down down correct
SCR.US Score Media and Gaming Inc 20200327 0 0.2657 0.2657 0.2543 0.2657 16551 0.2657
SCSC.US ScanSource Inc 20200327 0 21.25 21.41 20.47 21 186972 21 down down correct
SCVL.US Shoe Carnival Inc 20200327 0 24 24.33 23.36 24.25 973074 11.8893 up up correct
SCWX.US SecureWorks Corp 20200327 0 11.58 12.93 10.7 11.84 441244 11.84 up up correct
SCYX.US SCYNEXIS Inc 20200327 0 0.7777 0.7777 0.7 0.7238 60777 7.238 down up incorrect
SDC.US SmileDirectClub Inc 20200327 0 5.25 6.23 5.01 5.5 17559981 5.5 up down incorrect
SDGR.US Schrödinger Inc 20200327 0 39.88 42.8 39.18 40.23 732747 40.23 up down incorrect
SEAC.US SeaChange International Inc 20200327 0 3.49 3.79 3.36 3.59 626780 3.59 up up correct
SECO.US Secoo Holding Limited 20200327 0 3.71 3.8 3.71 3.75 36325 3.75 up up correct
SEDG.US SolarEdge Technologies Inc 20200327 0 86.12 86.74 82 82.37 962186 82.37 down down correct
SEED.US Origin Agritech Limited 20200327 0 4.35 4.82 4.35 4.52 4031 4.52 up up correct
SEEL.US Seelos Therapeutics Inc 20200327 0 0.5 0.5202 0.495 0.5 238201 0.5
SEIC.US SEI Investments Company 20200327 0 44.01 45.11 43.26 44.24 737582 43.1281 up up correct
SELB.US Selecta Biosciences Inc 20200327 0 2.14 2.2 1.98 2.12 863965 2.12 down down correct
SELF.US Global Self Storage Inc 20200327 0 3.58 3.65 3.29 3.644 14873 3.3074 up up correct
SENEA.US Seneca Foods Corporation 20200327 0 34.37 34.73 31.765 34.11 27670 34.11 down down correct
SESN.US Sesen Bio Inc 20200327 0 0.62 0.65 0.532 0.5656 1154914 0.5656 down up incorrect
SFBC.US Sound Financial Bancorp Inc 20200327 0 19.84 22.02 19.84 22.02 880 21.2125 up up correct
SFBS.US ServisFirst Bancshares Inc 20200327 0 27.94 28.59 26.75 27.65 277276 26.8283 down down correct
SFET.US Safe 20200327 0 1.45 1.6 1.3 1.51 144140 1.51 up up correct
SFIX.US Stitch Fix Inc 20200327 0 13.84 13.99 12.645 12.7 2506952 12.7 down down correct
SFM.US Sprouts Farmers Market Inc 20200327 0 17.95 18.47 17.65 17.97 1370912 17.97 up down incorrect
SFNC.US Simmons First National Corporation 20200327 0 17.96 19.31 17.81 18.52 971101 17.5649 up down incorrect
SFST.US Southern First Bancshares Inc 20200327 0 27.27 27.505 24.53 26.52 24506 26.52 down down correct
SFT.US Shift Technologies Inc 20200327 0 10.0392 10.095 9.995 10.04 96381 10.04 up up correct
SGA.US Saga Communications Inc 20200327 0 28.46 28.46 25.92 27 7066 25.9048 down down correct
SGBX.US SG Blocks Inc 20200327 0 1.96 2.3 1.8118 2.03 94729 2.03 up up correct
SGC.US Superior Group of Companies Inc 20200327 0 8.7 9.37 8.5444 8.55 36974 8.2835 down down correct
SGEN.US Seagen Inc 20200327 0 113.77 115.95 108.23 109.27 1004081 109.27 down down correct
SGH.US SMART Global Holdings Inc 20200327 0 23.89 24.19 22.04 22.18 320387 22.18 down down correct
SGLB.US Sigma Labs Inc 20200327 0 2.69 3 2.4026 2.58 75005 2.58 down down correct
SGLBW.US Sigma Labs Inc. Warrant 20200327 0 0.0666 0.0666 0.0653 0.0666 1712 0.0666
SGMA.US SigmaTron International Inc 20200327 0 2.96 2.96 2.96 2.96 184 2.96
SGML.US Sigma Lithium Corporation Common Shares 20200327 0 1.21 1.21 1.21 1.21 0 1.21
SGMO.US Sangamo Therapeutics Inc 20200327 0 6.5 6.58 6.28 6.34 1686651 6.34 down down correct
SGMS.US Scientific Games Corporation 20200327 0 9.73 9.9 8.31 8.34 2467002 8.34 down up incorrect
SGOC.US SGOCO Group Ltd 20200327 0 0.955 0.955 0.85 0.85 4379 0.85 down down correct
SGRP.US SPAR Group Inc 20200327 0 0.73 0.9999 0.6254 0.63 280528 0.63 down down correct
SGRY.US Surgery Partners Inc 20200327 0 6.78 6.9609 6.205 6.62 968392 6.62 down down correct
SHBI.US Shore Bancshares Inc 20200327 0 9.47 10.585 9.47 9.79 55479 9.1934 up up correct
SHEN.US Shenandoah Telecommunications Company 20200327 0 45.44 48.3 45.205 46.17 228627 28.77 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20200327 0 0.1732 0.31 0.14 0.24 481765 3.84 up up correct
SHIPW.US Seanergy Maritime Holdings Corp 20200327 0 0.0075 0.009 0.007 0.0089 58517 0.0089 up up correct
SHIPZ.US Seanergy Maritime Holdings Corp 20200327 0 0.0333 0.0699 0.0332 0.0503 17630 0.0503 up down incorrect
SHOO.US Steven Madden Ltd 20200327 0 22.85 24.58 22.14 23.92 962234 23.5811 up up correct
SHPW.US WT 20200327 0 0.2355 0.2987 0.2355 0.2987 1000 0.2987 up up correct
SHYF.US The Shyft Group Inc 20200327 0 13 13 11.17 11.22 341513 11.1299 down up incorrect
SIBN.US SI 20200327 0 10.6 11.45 10.29 11.35 296194 11.35 up up correct
SIEB.US Siebert Financial Corp 20200327 0 8.17 8.725 7.85 7.85 12744 7.85 down down correct
SIEN.US Sientra Inc 20200327 0 2.11 2.85 2.11 2.22 3832620 2.22 up up correct
SIFY.US Sify Technologies Limited 20200327 0 0.8 0.8 0.7 0.7631 123674 0.7631 down down correct
SIGA.US SIGA Technologies Inc 20200327 0 4.76 4.88 4.64 4.73 133484 4.73 down down correct
SIGI.US Selective Insurance Group Inc 20200327 0 47.11 50.69 46.5965 48.86 475623 47.556 up down incorrect
SILC.US Silicom Ltd 20200327 0 26.05 27.74 25.975 27.02 21777 27.02 up down incorrect
SILK.US Silk Road Medical Inc 20200327 0 31.95 33.28 29.22 30.93 438605 30.93 down down correct
SIMO.US Silicon Motion Technology Corporation 20200327 0 34.65 35.81 34.4119 35.38 231562 33.6913 up up correct
SINO.US Sino 20200327 0 0.321 0.48 0.32 0.383 100933 1.915 up up correct
SINT.US Sintx Technologies Inc 20200327 0 0.3519 0.64 0.325 0.4274 6517251 0.4274 up up correct
SIOX.US Sio Gene Therapies Inc 20200327 0 2.41 2.48 2.27 2.33 57101 2.33 down down correct
SIRI.US Sirius XM Holdings Inc 20200327 0 5.04 5.06 4.9 4.93 24632809 4.8439 down down correct
SISI.US Shineco Inc 20200327 0 0.46 0.46 0.4137 0.429 70590 0.429 down down correct
SITM.US SiTime Corporation 20200327 0 20.81 22 20.35 20.76 37251 20.76 down down correct
SIVB.US SVB Financial Group 20200327 0 164.41 164.41 156.01 159.34 869264 159.34 down up incorrect
SIVBP.US SVB Financial Group 20200327 0 23 23 22 22.07 96500 20.2187 down up incorrect
SKYW.US SkyWest Inc 20200327 0 28.62 29.24 25.74 27.17 927320 27.03 down down correct
SLAB.US Silicon Laboratories Inc 20200327 0 83.1 85.35 81.01 81.08 418722 81.08 down down correct
SLDB.US Solid Biosciences Inc 20200327 0 2.58 2.69 2.44 2.44 321516 2.44 down down correct
SLGG.US Super League Gaming Inc 20200327 0 2.45 2.45 2.0671 2.3 96879 2.3 down down correct
SLGL.US Sol 20200327 0 7.59 7.81 6.78 7.51 28724 7.51 down up incorrect
SLGN.US Silgan Holdings Inc 20200327 0 27.17 28.53 26.595 27.45 409298 26.8157 up down incorrect
SLHG.US Skylight Health Group Inc. Ordinary Shares 20200327 0 0.0568 0.06 0.0524 0.06 24700 0.3 up up correct
SLM.US SLM Corporation 20200327 0 7.39 7.59 7.11 7.34 4070166 7.1835 down down correct
SLMBP.US SLM Corporation 20200327 0 30.0955 32.35 30.0955 32.2077 2389 29.8945 up up correct
SLNH.US Soluna Holdings Inc 20200327 0 0.59 0.59 0.59 0.59 0 0.59
SLNO.US Soleno Therapeutics Inc 20200327 0 2.14 2.3599 2.075 2.28 55984 2.28 up up correct
SLP.US Simulations Plus Inc 20200327 0 31.91 34.315 31.285 33.07 134979 32.8668 up up correct
SLRC.US SLR Investment Corp 20200327 0 11.45 11.79 10.605 11.35 627707 9.6954 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20200327 0 0.6457 0.698 0.605 0.67 96401 0.67 up up correct
SLS.US SELLAS Life Sciences Group Inc 20200327 0 1.81 1.9322 1.73 1.88 126033 1.88 up up correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20200327 0 0.875 0.875 0.875 0.875 0 0.875
SMBC.US Southern Missouri Bancorp Inc 20200327 0 25.93 27.3134 23.26 24.07 23762 23.246 down down correct
SMBK.US SmartFinancial Inc 20200327 0 14.48 15.29 13.59 14.4 77927 14.1064 down down correct
SMCI.US Super Micro Computer Inc 20200327 0 21.02 21.44 20.02 20.37 151902 20.37 down down correct
SMED.US Sharps Compliance Corp 20200327 0 5.88 7.9 5.62 6.77 614457 6.77 up up correct
SMID.US Smith 20200327 0 4.77 4.97 4.64 4.97 3400 4.97 up up correct
SMIT.US Schmitt Industries Inc 20200327 0 2.45 2.5 2.43 2.43 7390 2.43 down down correct
SMLR.US Semler Scientific Inc. Common Stock 20200327 0 35.1 35.85 32.54 32.54 8400 32.54 down up incorrect
SMMF.US Summit Financial Group Inc 20200327 0 19.29 20.2 17.275 17.34 28105 16.3599 down down correct
SMMT.US Summit Therapeutics Inc 20200327 0 2.28 2.47 2.02 2.44 51167 2.44 up up correct
SMPL.US The Simply Good Foods Company 20200327 0 16.42 16.99 16.05 16.3 748460 16.3 down down correct
SMSI.US Smith Micro Software Inc 20200327 0 4.11 4.25 4.02 4.22 402591 4.22 up up correct
SMTC.US Semtech Corporation 20200327 0 36.6 38 35.27 36.14 659440 36.14 down up incorrect
SMTI.US Sanara MedTech Inc 20200327 0 8.17 9 8.17 9 310 9 up up correct
SNAX.US Stryve Foods Inc 20200327 0 10.07 10.07 10.07 10.07 851 10.07
SNBR.US Sleep Number Corporation 20200327 0 24 24.55 21.87 22.63 780247 22.63 down down correct
SNCR.US Synchronoss Technologies Inc 20200327 0 3.21 3.26 3.01 3.06 240808 3.06 down down correct
SND.US Smart Sand Inc 20200327 0 0.93 0.9424 0.8001 0.8301 126439 0.8301 down down correct
SNDL.US Sundial Growers Inc 20200327 0 0.99 1.16 0.87 1.04 1098492 1.04 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20200327 0 9.54 9.79 9.15 9.65 129642 9.65 up up correct
SNES.US SenesTech Inc 20200327 0 2.315 2.44 2.2206 2.42 8702 2.42 up down incorrect
SNEX.US StoneX Group Inc 20200327 0 35.72 37.03 34.24 34.49 123187 34.49 down down correct
SNFCA.US Security National Financial Corporation 20200327 0 4.2341 4.2341 3.6689 3.6689 27967 3.4942 down down correct
SNGX.US Soligenix Inc 20200327 0 1.6 1.66 1.4 1.58 392432 1.58 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20200327 0 5.35 5.48 4.56 4.7 28565 4.7 down down correct
SNPS.US Synopsys Inc 20200327 0 123.93 128.35 120.17 124.38 1300897 124.38 up up correct
SNT.US Senstar Technologies Ltd. 20200327 0 3.08 3.08 2.8742 3.03 10851 1.6593 down down correct
SNY.US Sanofi 20200327 0 42.31 43.36 41.655 42.44 3852853 39.4323 up up correct
SOHO.US Sotherly Hotels Inc 20200327 0 2.2 2.2043 1.91 2.04 203967 2.04 down down correct
SOHOB.US Sotherly Hotels Inc 20200327 0 7.6318 7.7694 7 7.733 9724 7.233 up up correct
SOHON.US Sotherly Hotels Inc 20200327 0 7.445 8.26 7 7.442 12104 6.9264 down up incorrect
SOHOO.US Sotherly Hotels Inc 20200327 0 7.33 7.33 5.8366 6.87 8721 6.3778 down up incorrect
SOHU.US Sohu.com Limited 20200327 0 6.49 6.52 6.09 6.1 362234 6.1 down down correct
SOLO.US Electrameccanica Vehicles Corp 20200327 0 1.13 1.16 1.08 1.12 148610 1.12 down down correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20200327 0 0.3236 0.33 0.2289 0.3174 37106 0.3174 down down correct
SOLY.US Soliton Inc 20200327 0 8.67 8.6976 8.08 8.31 85831 8.31 down down correct
SONM.US Sonim Technologies Inc 20200327 0 1.05 1.0553 0.72 0.8401 9219 8.401 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20200327 0 0.51 0.64 0.4303 0.49 7002707 12.74 down down correct
SONO.US Sonos Inc 20200327 0 9.06 9.11 8.59 8.62 1226665 8.62 down down correct
SOTK.US Sono 20200327 0 2.33 2.34 2.33 2.34 500 2.34 up up correct
SP.US SP Plus Corporation 20200327 0 23.67 23.67 21.62 21.92 209538 21.92 down down correct
SPCB.US SuperCom Ltd 20200327 0 0.59 0.65 0.48 0.5199 1058381 0.5199 down up incorrect
SPFI.US South Plains Financial Inc 20200327 0 15.19 15.19 12.29 12.29 16800 12.0323 down down correct
SPI.US SPI Energy Co. Ltd 20200327 0 0.69 0.7168 0.6501 0.6901 23760 0.6901 up up correct
SPKE.US Spark Energy Inc 20200327 0 10 10 10 10 1616 9.4247
SPLK.US Splunk Inc 20200327 0 122.91 126.95 122.16 124.76 1583813 124.76 up up correct
SPNE.US SeaSpine Holdings Corporation 20200327 0 7.59 8.18 7.5 8.05 415944 8.05 up down incorrect
SPNS.US Sapiens International Corporation N.V 20200327 0 18.61 18.77 17.93 18.62 59271 18.3024 up up correct
SPOK.US Spok Holdings Inc 20200327 0 10.65 10.73 9.98 10.47 84866 9.6013 down down correct
SPPI.US Spectrum Pharmaceuticals Inc 20200327 0 2.41 2.41 2.22 2.29 629733 2.29 down up incorrect
SPRO.US Spero Therapeutics Inc 20200327 0 7.79 7.94 7.17 7.76 47203 7.76 down up incorrect
SPSC.US SPS Commerce Inc 20200327 0 42.87 45.645 41.9965 44.19 287381 44.19 up up correct
SPT.US Sprout Social Inc 20200327 0 15.25 15.7 14.25 14.25 217707 14.25 down down correct
SPTN.US SpartanNash Company 20200327 0 12.04 13.19 11.33 12.93 621691 12.0901 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20200327 0 6.19 6.19 5.31 5.96 1590504 5.96 down down correct
SPWR.US SunPower Corporation 20200327 0 6.0987 6.1087 5.4388 5.4688 5241528 3.5814 down up incorrect
SQBG.US Sequential Brands Group Inc 20200327 0 0.19 0.2 0.17 0.1752 1441 7.008 down down correct
SQBGQ.US Sequential Brands Group Inc 20200327 0 7.6 8 6.8 7.2 1440 7.2 down down correct
SRAX.US SRAX Inc 20200327 0 1.98 2.09 1.98 2 41930 2 up up correct
SRCE.US 1st Source Corporation 20200327 0 31.54 32.7 30.69 30.85 87821 29.282 down down correct
SRCL.US Stericycle Inc 20200327 0 41.22 43.55 41.1 42.01 832315 42.01 up down incorrect
SRDX.US Surmodics Inc 20200327 0 33.01 34.13 33 33.5 179896 33.5 up up correct
SREV.US ServiceSource International Inc 20200327 0 0.8659 0.9604 0.85 0.9249 74974 0.9249 up up correct
SRGA.US Surgalign Holdings Inc 20200327 0 2.04 2.11 1.815 1.88 271827 1.88 down up incorrect
SRNE.US Sorrento Therapeutics Inc 20200327 0 1.87 1.89 1.75 1.81 5611525 1.81 down down correct
SRPT.US Sarepta Therapeutics Inc 20200327 0 96.83 98.99 94 94.44 518443 94.44 down down correct
SRRA.US Sierra Oncology Inc 20200327 0 10.23 10.8605 9.6676 10.27 24623 10.27 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20200327 0 7.91 7.91 7.91 7.91 0 39.3999
SRRK.US Scholar Rock Holding Corporation 20200327 0 14.61 14.8 13.21 13.42 53519 13.42 down up incorrect
SRTS.US Sensus Healthcare Inc 20200327 0 2.7735 2.88 2.35 2.35 73659 2.35 down down correct
SSB.US South State Corporation 20200327 0 59.8 60.69 56.42 59.67 258810 56.8907 down up incorrect
SSBI.US Summit State Bank 20200327 0 7.6 8.0967 7.6 7.9613 925 6.7982 up down incorrect
SSKN.US STRATA Skin Sciences Inc 20200327 0 0.88 0.95 0.88 0.901 12938 0.901 up up correct
SSNC.US SS&C Technologies Holdings Inc 20200327 0 42.31 44.03 41.72 42.39 2245673 41.7357 up up correct
SSNT.US SilverSun Technologies Inc 20200327 0 1.88 1.94 1.6248 1.94 19125 1.6474 up up correct
SSP.US The E.W. Scripps Company 20200327 0 9.38 9.75 9.01 9.5 289622 9.3665 up up correct
SSRM.US SSR Mining Inc 20200327 0 13.18 13.32 12.05 12.32 1698813 12.168 down down correct
SSSS.US SuRo Capital Corp 20200327 0 4.89 5.79 4.89 5.67 292400 3.1709 up up correct
SSTI.US ShotSpotter Inc 20200327 0 26.59 28.94 25.855 26.95 81550 26.95 up up correct
SSYS.US Stratasys Ltd 20200327 0 15.75 16.4162 15.0847 15.62 856329 15.62 down down correct
STAA.US STAAR Surgical Company 20200327 0 31.78 32 30.32 31.02 586714 31.02 down down correct
STAB.US Statera Biopharma Inc 20200327 0 1.85 1.91 1.71 1.79 340000 1.79 down up incorrect
STAF.US Staffing 360 Solutions Inc 20200327 0 0.4075 0.4459 0.38 0.38 3968 2.28 down down correct
STBA.US S&T Bancorp Inc 20200327 0 27.41 27.74 26.7 27.05 225876 25.0606 down down correct
STCN.US Steel Connect Inc 20200327 0 0.89 0.978 0.8 0.876 25206 0.876 down up incorrect
STFC.US State Auto Financial Corporation 20200327 0 26.5 28.0683 25.93 27.01 52239 26.1626 up up correct
STGW.US MDC Partners Inc 20200327 0 1.63 1.63 1.33 1.36 97941 1.36 down down correct
STIM.US Neuronetics Inc 20200327 0 1.61 1.7 1.54 1.59 170878 1.59 down down correct
STKL.US SunOpta Inc 20200327 0 1.85 1.9 1.65 1.77 471001 1.77 down down correct
STKS.US The ONE Group Hospitality Inc 20200327 0 1.7 2.4771 1.57 1.69 422844 1.69 down down correct
STLD.US Steel Dynamics Inc 20200327 0 19.55 20.95 19.42 20.29 2740829 19.2724 up down incorrect
STND.US Standard AVB Financial Corp 20200327 0 20 22 19.995 21.19 1784 20.3452 up up correct
STNE.US StoneCo Ltd 20200327 0 26.18 26.3 24.03 24.44 3164619 24.44 down down correct
STOK.US Stoke Therapeutics Inc 20200327 0 21.96 22.5 20.76 21.7 228424 21.7 down down correct
STRA.US Strategic Education Inc 20200327 0 125.51 130.99 122.33 126.36 90288 121.4801 up up correct
STRL.US Sterling Construction Company Inc 20200327 0 9.38 9.5 8.9 8.91 194633 8.91 down down correct
STRM.US Streamline Health Solutions Inc 20200327 0 0.85 0.9304 0.74 0.9068 39889 0.9068 up up correct
STRO.US Sutro Biopharma Inc 20200327 0 10.08 10.39 9.5275 9.79 29839 9.79 down up incorrect
STRR.US Star Equity Holdings Inc 20200327 0 3.73 4.32 3.73 4.25 80997 4.25 up up correct
STRRP.US Star Equity Holdings Inc 20200327 0 5.04 5.26 4.54 5.26 3400 4.2182 up up correct
STRS.US Stratus Properties Inc 20200327 0 17.965 17.965 15.75 15.76 16289 15.76 down down correct
STRT.US Strattec Security Corporation 20200327 0 14.2348 14.5 14.11 14.5 7563 14.5 up up correct
STSA.US Satsuma Pharmaceuticals Inc 20200327 0 18.22 21.28 16.87 18.83 49331 18.83 up up correct
STX.US Seagate Technology Holdings plc 20200327 0 46.57 49.46 46.11 47.97 3417311 44.8211 up down incorrect
STXB.US Spirit of Texas Bancshares Inc 20200327 0 9.97 10.39 9.68 9.72 385363 9.4499 down up incorrect
SUMO.US Sumo Logic Inc 20200327 0 152 152.6062 147 149.5 86202 149.5 down down correct
SUMR.US Summer Infant Inc 20200327 0 2.25 2.47 2.2 2.2 7853 2.2 down down correct
SUNS.US SLR Senior Investment Corp 20200327 0 10.86 11.37 9.8 9.81 125880 8.4789 down down correct
SUNW.US Sunworks Inc 20200327 0 0.35 0.45 0.335 0.4068 1734668 0.4068 up down incorrect
SUPN.US Supernus Pharmaceuticals Inc 20200327 0 15.86 16.51 15.6679 16.07 382792 16.07 up up correct
SURF.US Surface Oncology Inc 20200327 0 1.77 1.85 1.6302 1.81 43237 1.81 up up correct
SURG.US SurgePays Inc. Common Stock 20200327 0 0.22 0.228 0.208 0.2188 24359 10.94 down down correct
SVBI.US Severn Bancorp Inc 20200327 0 6.16 6.55 5.41 6 23469 5.8137 down down correct
SVC.US Service Properties Trust 20200327 0 6.67 7.23 6.1 6.99 2389746 6.9417 up up correct
SVRA.US Savara Inc 20200327 0 2.38 2.43 2.138 2.15 229539 2.15 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20200327 0 3.24 3.44 3.24 3.41 10785 3.41 up down incorrect
SWAV.US ShockWave Medical Inc 20200327 0 32.86 34.7 32.5712 32.72 420687 32.72 down down correct
SWBI.US Smith & Wesson Brands Inc 20200327 0 5.4881 5.8878 5.3497 5.6879 1698195 5.5786 up down incorrect
SWIR.US Sierra Wireless Inc 20200327 0 5.65 5.72 5.4 5.57 653827 5.57 down down correct
SWKH.US SWK Holdings Corporation 20200327 0 10.97 10.97 10.9699 10.97 1503 10.97
SWKS.US Skyworks Solutions Inc 20200327 0 90.27 90.27 86.22 87.09 3329452 85.0951 down down correct
SWTX.US SpringWorks Therapeutics Inc 20200327 0 29.23 31.26 26 28 134400 28 down down correct
SXTC.US China SXT Pharmaceuticals Inc 20200327 0 2.4 2.56 2.288 2.56 72950 2.56 up up correct
SY.US So 20200327 0 10.05 10.18 9.6 10 259417 10 down down correct
SYBT.US Stock Yards Bancorp Inc 20200327 0 28.15 28.7 27.27 27.27 66619 26.1678 down down correct
SYBX.US Synlogic Inc 20200327 0 1.94 1.985 1.83 1.85 108636 1.85 down down correct
SYNA.US Synaptics Incorporated 20200327 0 56.27 60.45 56.27 58.86 873084 58.86 up up correct
SYNC.US Synacor Inc 20200327 0 0.9101 0.9698 0.861 0.935 53721 0.935 up up correct
SYNH.US Syneos Health Inc 20200327 0 41.08 43.28 40.77 41.6 567621 41.6 up up correct
SYNL.US Synalloy Corporation 20200327 0 9.61 9.775 9 9 24709 9 down down correct
SYPR.US Sypris Solutions Inc 20200327 0 0.66 0.668 0.5558 0.5942 25728 0.5942 down down correct
SYRS.US Syros Pharmaceuticals Inc 20200327 0 5.52 5.58 5.03 5.03 226105 5.03 down down correct
TA.US TravelCenters of America Inc 20200327 0 10.24 10.75 9.866 10.31 79583 10.31 up down incorrect
TACO.US Del Taco Restaurants Inc 20200327 0 4.1 4.19 3.57 3.62 1280760 3.5575 down down correct
TACT.US TransAct Technologies Incorporated 20200327 0 3.75 4 3.52 3.68 14923 3.68 down down correct
TAIT.US Taitron Components Incorporated 20200327 0 2.59 2.59 2.26 2.32 10789 2.1421 down down correct
TANH.US Tantech Holdings Ltd 20200327 0 0.95 0.998 0.95 0.998 2704 0.998 up down incorrect
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20200327 0 18.95 21 16.38 20.2 20442 17.4826 up up correct
TANNL.US TravelCenters of America LLC SR NT 20200327 0 18.5 20.57 18.4 19.69 19551 17.1119 up up correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20200327 0 19.1 20.33 18.5 19.39 20010 16.7951 up up correct
TAOP.US Taoping Inc 20200327 0 0.4402 0.455 0.41 0.4234 3860 2.5406 down down correct
TARA.US Protara Therapeutics Inc 20200327 0 21.75 22.5 21.75 21.9 2313 21.9 up up correct
TAST.US Carrols Restaurant Group Inc 20200327 0 2.01 2.13 1.89 2.05 727351 1.8603 up up correct
TATT.US TAT Technologies Ltd 20200327 0 3.22 3.22 3.22 3.22 437 3.22
TAYD.US Taylor Devices Inc 20200327 0 8.6921 9.18 7.8048 9.18 12967 9.18 up up correct
TBBK.US The Bancorp Inc 20200327 0 5.75 5.96 5.445 5.77 520419 5.77 up up correct
TBK.US Triumph Bancorp Inc 20200327 0 24.05 25.62 23.6 25.21 194577 25.21 up up correct
TBLT.US ToughBuilt Industries Inc 20200327 0 0.139 0.169 0.1336 0.15 1970578 1.5 up down incorrect
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20200327 0 0.0501 0.0501 0.035 0.0499 57970 0.0499 down down correct
TBNK.US Territorial Bancorp Inc 20200327 0 24.49 25.4 24.16 24.31 19638 22.5667 down down correct
TBPH.US Theravance Biopharma Inc 20200327 0 22.58 23.12 20.73 21.13 269744 21.13 down up incorrect
TC.US TuanChe ADR 20200327 0 1.45 1.51 1.4 1.4 5973 5.6 down down correct
TCBI.US Texas Capital Bancshares Inc 20200327 0 22.61 22.95 21.215 22.73 820364 22.73 up up correct
TCBK.US TriCo Bancshares 20200327 0 29.87 30.8799 28.67 28.78 145788 27.5329 down down correct
TCCO.US Technical Communications Corporation 20200327 0 2.2645 2.2645 2.02 2.1901 3981 2.1901 down down correct
TCDA.US Tricida Inc 20200327 0 23.17 24.4643 22.395 23.21 296763 23.21 up down incorrect
TCFC.US The Community Financial Corporation 20200327 0 21.55 21.62 20.95 21.5 7342 20.8503 down down correct
TCMD.US Tactile Systems Technology Inc 20200327 0 38.88 41 37.99 38.95 136538 38.95 up up correct
TCOM.US Trip.com Group Limited 20200327 0 24.26 24.39 23.4 23.46 5343161 23.46 down down correct
TCON.US TRACON Pharmaceuticals Inc 20200327 0 1.5 1.6 1.45 1.54 74685 1.54 up up correct
TCPC.US BlackRock TCP Capital Corp 20200327 0 6.96 8.03 6.76 7.67 1064278 6.437 up up correct
TCRR.US TCR2 Therapeutics Inc 20200327 0 7 7.06 6.3 6.74 58399 6.74 down up incorrect
TCX.US Tucows Inc 20200327 0 50.26 50.3 46.96 47.17 95534 47.17 down up incorrect
TDAC.US Trident Acquisitions Corp 20200327 0 10.46 10.46 10.46 10.46 178 10.46
TEAM.US Atlassian Corporation Plc 20200327 0 146 147.71 141.54 142.25 1551495 142.25 down down correct
TECH.US Bio 20200327 0 182.27 189.34 175.59 184.39 184715 183.2042 up up correct
TECTP.US Tectonic Financial Inc 20200327 0 7.41 7.41 7.41 7.41 0 6.2653
TEDU.US Tarena International Inc 20200327 0 3.35 3.45 3.27 3.3 17680 16.5 down down correct
TELA.US TELA Bio Inc 20200327 0 8.43 8.88 8 8.01 145611 8.01 down down correct
TELL.US Tellurian Inc 20200327 0 0.9 0.94 0.86 0.86 2158036 0.86 down down correct
TENB.US Tenable Holdings Inc 20200327 0 22.05 22.97 21.24 22.4 351025 22.4 up up correct
TENX.US Tenax Therapeutics Inc 20200327 0 0.59 0.64 0.5667 0.5667 179520 0.5667 down down correct
TER.US Teradyne Inc 20200327 0 55.63 56.61 54.56 54.85 2156721 54.488 down down correct
TESS.US TESSCO Technologies Incorporated 20200327 0 6.21 6.2278 5.54 5.6 29588 5.6 down up incorrect
TFFP.US TFF Pharmaceuticals Inc 20200327 0 3.9163 3.92 3.44 3.6 25741 3.6 down down correct
TFSL.US TFS Financial Corporation 20200327 0 15.49 16.0943 15 15.09 179597 13.5543 down down correct
TGA.US TransGlobe Energy Corporation 20200327 0 0.4 0.42 0.3659 0.3897 112512 0.3647 down up incorrect
TGLS.US Tecnoglass Inc 20200327 0 3.49 4.41 3.47 4.3 124027 4.1929 up down incorrect
TGTX.US TG Therapeutics Inc 20200327 0 10.25 10.63 9.82 9.83 1905374 9.83 down down correct
TH.US Target Hospitality Corp 20200327 0 1.88 1.95 1.73 1.94 975642 1.94 up up correct
THFF.US First Financial Corporation 20200327 0 31.8 32.735 31.33 31.79 44420 30.5578 down down correct
THMA.US Thimble Point Acquisition Corp 20200327 0 0.31 0.31 0.31 0.31 0 0.31
THMO.US ThermoGenesis Holdings Inc 20200327 0 2.75 3.15 2.5 3.04 852435 3.04 up down incorrect
THRM.US Gentherm Incorporated 20200327 0 32.41 34.02 32.39 32.44 249132 32.44 up down incorrect
THTX.US Theratechnologies Inc 20200327 0 1.57 1.66 1.45 1.53 91260 1.53 down down correct
THWWW.US Target Hospitality Corp 20200327 0 0.4788 0.4788 0.25 0.25 1201 0.25 down down correct
TIGO.US Millicom International Cellular S.A 20200327 0 28.61 29.32 28.18 28.61 76150 28.61
TIGR.US UP Fintech Holding Limited 20200327 0 2.73 2.94 2.68 2.79 327000 2.79 up up correct
TILE.US Interface Inc 20200327 0 6.93 7.48 6.81 7.11 600524 7.0644 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20200327 0 30.13 30.13 30.13 30.13 0 27.8266
TIPPX.US Total Income + Real Estate Fund CL C 20200327 0 29.03 29.03 29.03 29.03 0 26.4086
TIPRX.US Totl In Rl Est A 20200327 0 30.34 30.34 30.34 30.34 0 28.0277
TIPT.US Tiptree Inc 20200327 0 5.45 5.5 5.1 5.12 42741 4.9394 down up incorrect
TIPWX.US Total Income + Real Estate Fund CL I 20200327 0 30.86 30.86 30.86 30.86 0 28.5231
TITN.US Titan Machinery Inc 20200327 0 9 9.8 8.76 9.06 274614 9.06 up down incorrect
TLF.US Tandy Leather Factory Inc 20200327 0 11.63 11.63 11.63 11.63 5004 11.2239
TLGT.US Teligent Inc 20200327 0 0.2736 0.3036 0.2736 0.2977 9543 2.977 up down incorrect
TLMD.US SOC Telemed Inc 20200327 0 9.5 9.85 9.5 9.85 287 9.85 up up correct
TLRY.US Tilray Inc 20200327 0 9 10.6 8.5 9.1 55330606 9.1 up down incorrect
TLSA.US Tiziana Life Sciences PLC 20200327 0 1.86 1.9 1.66 1.78 169295 0.712 down down correct
TMDI.US Titan Medical Inc 20200327 0 0.18 0.18 0.165 0.1725 2629223 0.1725 down down correct
TMDX.US TransMedics Group Inc 20200327 0 12.73 12.9653 11.3 11.76 145819 11.76 down down correct
TMUS.US T 20200327 0 82.54 83.9 81.02 81.72 4191644 81.72 down down correct
TNDM.US Tandem Diabetes Care Inc 20200327 0 62.21 70.25 62.01 68.41 1637880 68.41 up up correct
TNT.US Peak Fintech Group Inc. Common Shares 20200327 0 1570 1570 1470 1470 12610 1470 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20200327 0 0.7279 0.7399 0.6511 0.73 2874310 0.73 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20200327 0 0.4989 0.54 0.4549 0.54 65837 4.32 up up correct
TOPS.US Top Ships Inc 20200327 0 0.085 0.319 0.08 0.2345 363967886 5.8625 up down incorrect
TOUR.US Tuniu Corporation 20200327 0 1.1 1.16 1.02 1.02 41400 1.02 down down correct
TOWN.US TowneBank 20200327 0 17.28 18.14 16.94 17 189215 16.2102 down down correct
TPIC.US TPI Composites Inc 20200327 0 13.52 14.42 13.11 14.08 461052 14.08 up down incorrect
TPST.US Tempest Therapeutics Inc 20200327 0 5.28 5.44 4.8 4.8 13839 72 down down correct
TPTX.US Turning Point Therapeutics Inc 20200327 0 44.53 45.59 41.11 42.1 218872 42.1 down up incorrect
TREE.US LendingTree Inc 20200327 0 192.36 195.26 182 192.18 176339 192.18 down up incorrect
TRHC.US Tabula Rasa HealthCare Inc 20200327 0 51.89 53.51 48.86 51.18 260602 51.18 down down correct
TRIB.US Trinity Biotech plc 20200327 0 0.8 0.8 0.75 0.7892 92672 0.7892 down down correct
TRIL.US Trillium Therapeutics Inc 20200327 0 3.85 4.05 3.7 3.99 2928120 3.99 up up correct
TRIP.US TripAdvisor Inc 20200327 0 18.94 19.19 17.755 17.96 2440530 17.96 down down correct
TRIT.US Triterras Inc 20200327 0 9.85 9.89 9.85 9.89 3514 9.89 up up correct
TRMB.US Trimble Inc 20200327 0 29.76 30.34 29.03 29.85 2341086 29.85 up up correct
TRMK.US Trustmark Corporation 20200327 0 23.05 23.56 22.68 22.9 359310 21.6347 down down correct
TRNS.US Transcat Inc 20200327 0 26.16 27.98 25.32 25.36 24418 25.36 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20200327 0 0.0015 0.0015 0.001 0.0013 2900 0.25 down up incorrect
TROO.US TROOPS Inc 20200327 0 0.96 0.96 0.85 0.85 4400 0.85 down up incorrect
TROW.US T. Rowe Price Group Inc 20200327 0 99.22 101.89 95.66 98.43 1625885 94.2644 down down correct
TRS.US TriMas Corporation 20200327 0 23.15 23.29 21.93 22.97 269161 22.9426 down down correct
TRST.US TrustCo Bank Corp NY 20200327 0 5.25 5.52 5 5.31 417359 24.6775 up up correct
TRUE.US TrueCar Inc 20200327 0 2.45 2.46 2.35 2.41 1242611 2.41 down down correct
TRUP.US Trupanion Inc 20200327 0 27.72 27.72 26.33 26.56 304806 26.56 down up incorrect
TRVG.US trivago N.V 20200327 0 1.66 1.66 1.4 1.51 338471 1.51 down down correct
TRVI.US Trevi Therapeutics Inc 20200327 0 2.26 2.6299 2.25 2.3 5064 2.3 up up correct
TRVN.US Trevena Inc 20200327 0 0.594 0.6 0.55 0.5726 975673 0.5726 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20200327 0 15.91 16.91 15.42 16 278400 11.6281 up up correct
TSBK.US Timberland Bancorp Inc 20200327 0 20.59 20.8638 18.6076 19.56 27832 18.2596 down down correct
TSC.US TriState Capital Holdings Inc 20200327 0 8.52 10.01 8.52 9.55 464078 9.55 up up correct
TSCAP.US TriState Capital Holdings Inc 20200327 0 26.25 26.25 24.1274 25.15 945 22.3809 down down correct
TSCBP.US TriState Capital Holdings Inc 20200327 0 17.934 22 17.934 20.7 12700 18.5352 up up correct
TSCO.US Tractor Supply Company 20200327 0 83 85.73 82.405 83.1 1578406 81.4787 up up correct
TSEM.US Tower Semiconductor Ltd 20200327 0 15.74 16.24 15.3774 15.88 439574 15.88 up up correct
TSIFX.US TSIFX 20200327 0 9.35 9.35 9.35 9.35 0 8.7146
TSLA.US Tesla Inc 20200327 0 505 525.8 494.03 514.36 71887049 102.872 up down incorrect
TSRI.US TSR Inc 20200327 0 2.87 3 2.87 2.95 2075 2.95 up up correct
TTCF.US Tattooed Chef Inc 20200327 0 10.25 10.3 10.25 10.27 104693 10.27 up down incorrect
TTD.US The Trade Desk Inc 20200327 0 199.5 206.58 190.5 199.69 1525359 19.969 up up correct
TTEC.US TTEC Holdings Inc 20200327 0 35.33 35.64 33.43 34.4 217240 32.6303 down down correct
TTEK.US Tetra Tech Inc 20200327 0 72.07 73.41 68.63 69.18 395637 68.4191 down down correct
TTGT.US TechTarget Inc 20200327 0 19.29 20.18 18.79 18.99 211259 18.99 down down correct
TTMI.US TTM Technologies Inc 20200327 0 10.49 10.68 9.82 9.88 983273 9.88 down down correct
TTNP.US Titan Pharmaceuticals Inc 20200327 0 0.265 0.265 0.245 0.25 153066 7.5 down down correct
TTOO.US T2 Biosystems Inc 20200327 0 0.7 0.75 0.646 0.646 14930508 0.646 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20200327 0 0.6859 0.9 0.6859 0.88 5884 0.8112 up up correct
TTWO.US Take 20200327 0 113.21 114.58 110 111.7 1880704 111.7 down down correct
TURN.US 180 Degree Capital Corp 20200327 0 1.34 1.35 1.2963 1.345 22937 4.035 up up correct
TUSK.US Mammoth Energy Services Inc 20200327 0 0.84 0.8499 0.806 0.8299 101651 0.8299 down down correct
TVTX.US Travere Therapeutics Inc 20200327 0 13.75 14.3 13.415 13.77 477070 13.77 up up correct
TVTY.US Tivity Health Inc 20200327 0 6.47 7.47 6.13 7.07 1361374 7.07 up up correct
TW.US Tradeweb Markets Inc 20200327 0 41.51 42.97 40.055 42.1 559700 41.7725 up up correct
TWIN.US Twin Disc Incorporated 20200327 0 9.65 9.65 8.3301 8.35 44314 8.35 down down correct
TWNK.US Hostess Brands Inc 20200327 0 10.03 10.33 9.92 10.15 1415919 10.15 up up correct
TWNKW.US Hostess Brands Inc 20200327 0 0.47 0.49 0.42 0.47 60050 0.47
TWOU.US 2U Inc 20200327 0 20.99 23.19 20.13 21.98 4016706 21.98 up up correct
TWST.US Twist Bioscience Corporation 20200327 0 29.73 31 29.4 30 331213 30 up up correct
TXG.US 10x Genomics Inc 20200327 0 60.4 62.1 59.25 59.99 148529 59.99 down down correct
TXMD.US TherapeuticsMD Inc 20200327 0 1.19 1.22 1.04 1.08 4212094 1.08 down down correct
TXN.US Texas Instruments Incorporated 20200327 0 104 105 100.07 100.5 7579184 96.0725 down down correct
TXRH.US Texas Roadhouse Inc 20200327 0 42.5 44.05 40.74 41.89 1625280 41.3539 down down correct
TYHT.US Shineco Inc 20200327 0 0.46 0.46 0.4137 0.429 70590 3.861 down down correct
TYME.US Tyme Technologies Inc 20200327 0 1.12 1.14 1.06 1.07 363650 1.07 down up incorrect
TZOO.US Travelzoo 20200327 0 4.15 4.15 3.51 3.57 421084 3.57 down up incorrect
UAL.US United Airlines Holdings Inc 20200327 0 35.02 35.2 32.03 32.84 18379570 32.84 down down correct
UBCP.US United Bancorp Inc 20200327 0 9.91 11.1177 9.91 11.1177 17528 10.3928 up up correct
UBFO.US United Security Bancshares 20200327 0 6.69 6.69 6.1101 6.4 20762 5.7438 down down correct
UBOH.US United Bancshares Inc 20200327 0 17.4 17.4 17.4 17.4 392 16.6461
UBSI.US United Bankshares Inc 20200327 0 22.86 23.12 21.99 22.03 766306 20.4316 down down correct
UBX.US Unity Biotechnology Inc 20200327 0 5.57 5.99 5.41 5.75 297866 5.75 up up correct
UCBI.US United Community Banks Inc 20200327 0 18.42 19.31 18.27 18.76 442149 17.84 up up correct
UCTT.US Ultra Clean Holdings Inc 20200327 0 16.25 16.45 15.24 15.25 566296 15.25 down up incorrect
UEIC.US Universal Electronics Inc 20200327 0 39.34 41.31 37.725 38.92 90518 38.92 down down correct
UEPS.US Net 1 UEPS Technologies Inc 20200327 0 3.19 3.35 3.11 3.29 1258675 3.29 up up correct
UFCS.US United Fire Group Inc 20200327 0 32.49 32.6965 30.69 31.07 109402 29.4467 down down correct
UFPI.US UFP Industries Inc 20200327 0 37.47 38.06 35.13 35.59 372454 35.0335 down down correct
UFPT.US UFP Technologies Inc 20200327 0 38.2 39.85 36.95 37.61 34851 37.61 down down correct
UG.US United 20200327 0 12.69 14.26 12.61 13.38 8250 12.4214 up up correct
UHAL.US AMERCO 20200327 0 272.02 292.45 272.02 288.24 34308 285.895 up up correct
UIHC.US United Insurance Holdings Corp 20200327 0 8.81 9.11 8.22 8.29 130299 7.6887 down up incorrect
UK.US Ucommune International Ltd 20200327 0 9.89 9.89 9.72 9.85 6025 9.85 down down correct
ULBI.US Ultralife Corporation 20200327 0 5.75 5.75 5.4 5.4 23221 5.4 down down correct
ULH.US Universal Logistics Holdings Inc 20200327 0 12.97 13.68 12.75 12.83 67636 12.5285 down down correct
ULTA.US Ulta Beauty Inc 20200327 0 178.01 182.31 171.47 174.45 1600579 174.45 down down correct
UMBF.US UMB Financial Corporation 20200327 0 45.91 47.36 45.01 45.64 274454 44.2914 down down correct
UMPQ.US Umpqua Holdings Corporation 20200327 0 11 11.93 10.72 11.05 2655101 10.0241 up up correct
UNAM.US Unico American Corporation 20200327 0 5.31 5.31 5.015 5.015 2172 5.015 down down correct
UNB.US Union Bankshares Inc 20200327 0 22.49 22.49 20.55 20.55 3851 18.8395 down down correct
UNIQX.US UNIQX 20200327 0 26.96 26.96 26.96 26.96 0 25.0732
UNIT.US Uniti Group Inc 20200327 0 6.24 6.385 5.55 5.55 2019855 4.899 down up incorrect
UNTY.US Unity Bancorp Inc 20200327 0 11.75 11.75 11.27 11.29 14928 10.9405 down down correct
UONE.US Urban One Inc 20200327 0 1.18 1.18 1.18 1.18 462 1.18
UONEK.US Urban One Inc 20200327 0 1.2 1.2 1 1.1165 2288 1.1165 down down correct
UPLD.US Upland Software Inc 20200327 0 25.68 26.28 24.5 24.64 314613 24.64 down up incorrect
UPWK.US Upwork Inc 20200327 0 5.93 6.54 5.57 6.5 1913686 6.5 up down incorrect
URBN.US Urban Outfitters Inc 20200327 0 15.1 15.52 14.29 14.56 1918200 14.56 down down correct
URGN.US UroGen Pharma Ltd 20200327 0 17.04 18.5 16.74 17.7 149424 17.7 up up correct
USAK.US USA Truck Inc 20200327 0 3.7 3.7 3.35 3.35 36714 3.35 down down correct
USAP.US Universal Stainless & Alloy Products Inc 20200327 0 7.34 7.455 7.11 7.28 10864 7.28 down down correct
USAU.US U.S. Gold Corp 20200327 0 8.59 8.6 6.694 7 144471 7 down down correct
USEG.US U.S. Energy Corp 20200327 0 3.33 3.33 2.85 3.03 6466 3.03 down down correct
USIO.US Usio Inc 20200327 0 1.22 1.27 0.79 1.11 22432 1.11 down down correct
USLM.US United States Lime & Minerals Inc 20200327 0 71.09 71.09 64.23 64.31 17371 63.678 down down correct
USQIX.US USQ Core Real Estate Fund 20200327 0 25.6 25.6 25.6 25.6 0 24.1024
USQSX.US USQ Core Real Estate Fund 20200327 0 25.6 25.6 25.6 25.6 0 24.1031
USWS.US U.S. Well Services Inc 20200327 0 0.38 0.38 0.3254 0.3255 34459 1.1393 down down correct
USWSW.US U.S. Well Services Inc. WT EXP 031524 20200327 0 0.02 0.0249 0.02 0.0249 622 0.0249 up up correct
UTHR.US United Therapeutics Corporation 20200327 0 88.86 93.415 88.54 91.32 602249 91.32 up up correct
UTMD.US Utah Medical Products Inc 20200327 0 81.4 83.8434 78.93 78.93 8619 76.0302 down down correct
UTSI.US UTStarcom Holdings Corp 20200327 0 1.83 1.88 1.74 1.86 28036 1.86 up down incorrect
UVSP.US Univest Financial Corporation 20200327 0 15.05 15.96 14.45 15.55 140106 14.743 up down incorrect
UXIN.US Uxin Limited 20200327 0 1.6 1.73 1.56 1.71 548546 1.71 up up correct
VALU.US Value Line Inc 20200327 0 31 31 26.1 28.5 13657 27.0978 down up incorrect
VBFC.US Village Bank and Trust Financial Corp 20200327 0 30.33 30.33 30 30 410 29.925 down down correct
VBIV.US VBI Vaccines Inc 20200327 0 0.9878 0.9999 0.92 0.9305 1912695 0.9305 down down correct
VBLT.US Vascular Biogenics Ltd 20200327 0 1.49 1.49 1.21 1.32 358589 1.32 down down correct
VBTX.US Veritex Holdings Inc 20200327 0 13.14 14.53 13.14 14.2 779059 13.4986 up up correct
VC.US Visteon Corporation 20200327 0 50.84 54.77 47.78 52.02 295992 52.02 up up correct
VCEL.US Vericel Corporation 20200327 0 9.73 9.84 9.25 9.39 656063 9.39 down down correct
VCMIX.US Versus Capital Multi 20200327 0 26.89 26.89 26.89 26.89 0 25.072
VCNX.US Vaccinex Inc 20200327 0 4.32 4.56 4.06 4.06 11184 4.06 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20200327 0 24.12 24.12 24.12 24.12 0 22.908
VCTR.US Victory Capital Holdings Inc 20200327 0 16.09 16.395 15.28 16.18 101938 15.7663 up up correct
VCYT.US Veracyte Inc 20200327 0 23.59 24.96 22.485 23.16 547333 23.16 down down correct
VECO.US Veeco Instruments Inc 20200327 0 10.05 10.17 9.14 9.22 245562 9.22 down up incorrect
VEON.US VEON Ltd 20200327 0 1.5 1.5 1.41 1.43 3319480 1.43 down down correct
VERB.US Verb Technology Company Inc 20200327 0 1.09 1.1215 1.05 1.1101 128761 1.1101 up up correct
VERBW.US Verb Technology Company Inc 20200327 0 0.273 0.2815 0.2484 0.2484 45793 0.2484 down down correct
VERI.US Veritone Inc 20200327 0 2.32 2.4398 2.25 2.29 171161 2.29 down down correct
VERO.US Venus Concept Inc 20200327 0 3.71 3.75 3.31 3.62 24537 3.62 down up incorrect
VERU.US Veru Inc 20200327 0 3.12 3.32 3.06 3.28 154805 3.28 up up correct
VERY.US Vericity Inc 20200327 0 8.76 8.76 8.05 8.05 1626 8.05 down down correct
VFF.US Village Farms International Inc 20200327 0 3.59 3.79 3.42 3.47 790104 3.47 down down correct
VFLEX.US VFLEX 20200327 0 22.96 22.96 22.96 22.96 0 20.8715
VG.US Vonage Holdings Corp 20200327 0 6.62 7.33 6.42 7.1 10005500 7.1 up up correct
VIA.US Via Renewables Inc 20200327 0 6.43 7.08 6.43 6.52 133138 5.7592 up up correct
VIAC.US ViacomCBS Inc 20200327 0 13.58 13.58 12.265 12.79 15405710 12.1955 down up incorrect
VIACA.US ViacomCBS Inc 20200327 0 16.64 16.64 15.3301 15.81 124588 15.1316 down down correct
VIASP.US Via Renewables Inc 20200327 0 18 20 17.26 18.6 6900 15.7595 up up correct
VIAV.US Viavi Solutions Inc 20200327 0 11.35 11.56 11.03 11.06 2112230 11.06 down down correct
VICR.US Vicor Corporation 20200327 0 38.75 39.185 37.09 37.67 168262 37.67 down down correct
VIOT.US Viomi Technology Co. Ltd 20200327 0 5.01 5.12 4.53 4.55 291870 4.55 down down correct
VIR.US Vir Biotechnology Inc 20200327 0 32.5 37.49 31.01 34.3 974952 34.3 up down incorrect
VIRC.US Virco Mfg. Corporation 20200327 0 2.16 2.165 2.11 2.14 15708 2.14 down down correct
VIRT.US Virtu Financial Inc 20200327 0 23.01 23.01 22.03 22.6 1279331 21.1708 down down correct
VIRX.US Viracta Therapeutics Inc 20200327 0 4.4 4.4 4 4.2 91270 4.2 down down correct
VISL.US Vislink Technologies Inc 20200327 0 0.1485 0.182 0.138 0.162 5308240 0.972 up up correct
VIVE.US Viveve Medical Inc 20200327 0 7.5 7.833 7.051 7.148 22586 7.148 down down correct
VIVO.US Meridian Bioscience Inc 20200327 0 6.77 7.2 6.57 7.03 563692 7.03 up up correct
VJET.US voxeljet AG 20200327 0 0.85 0.85 0.7718 0.83 18097 4.15 down up incorrect
VKTX.US Viking Therapeutics Inc 20200327 0 4.71 4.8362 4.53 4.53 1255653 4.53 down down correct
VLCN.US Volcon Inc. Common stock 20200327 0 5.44 5.7 5.35 5.35 1210 5.35 down down correct
VLDR.US Velodyne Lidar Inc 20200327 0 10.16 10.2 10.16 10.2 201389 10.2 up up correct
VLDRW.US Velodyne Lidar Inc 20200327 0 0.1677 0.1677 0.1336 0.15 357087 0.15 down down correct
VLGEA.US Village Super Market Inc 20200327 0 22.39 23.5 21.925 22.06 61801 20.5166 down down correct
VLY.US Valley National Bancorp 20200327 0 7.12 7.46 7.06 7.15 2448174 6.6422 up up correct
VLYPO.US Valley National Bancorp 20200327 0 21.5 21.5 20.5098 21.4 10177 19.42 down down correct
VLYPP.US Valley National Bancorp 20200327 0 23.18 25.8199 20.26 24.59 11078 22.2904 up up correct
VMD.US Viemed Healthcare Inc 20200327 0 4.11 4.31 3.8393 4.21 421270 4.21 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20200327 0 9.1 9.34 8.66 9.16 518054 9.16 up up correct
VNET.US 21Vianet Group Inc 20200327 0 13.12 14.02 12.92 13.79 340552 13.79 up up correct
VNOM.US Viper Energy Partners LP 20200327 0 6.67 6.71 5.83 5.91 967894 5.4357 down down correct
VOD.US Vodafone Group Plc 20200327 0 14.27 14.615 13.8 14.32 3712025 12.6737 up up correct
VOXX.US VOXX International Corporation 20200327 0 2.75 3.02 2.7158 3.02 75286 3.02 up down incorrect
VQS.US Viq Solutions Inc 20200327 0 2.2 2.3831 2.2 2.23 7454 2.23 up up correct
VRA.US Vera Bradley Inc 20200327 0 4.3 4.4325 4.01 4.34 402949 4.34 up up correct
VRAY.US ViewRay Inc 20200327 0 2.23 2.32 2.05 2.11 2719633 2.11 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20200327 0 11.06 11.48 10.81 11.15 36752 11.15 up down incorrect
VRDN.US Viridian Therapeutics Inc 20200327 0 0.52 0.52 0.4712 0.497 43753 7.455 down down correct
VREX.US Varex Imaging Corporation 20200327 0 20.34 20.545 19.63 19.99 202454 19.99 down down correct
VRME.US VerifyMe Inc 20200327 0 0.075 0.08 0.0679 0.0679 1097 3.395 down down correct
VRNA.US Verona Pharma plc 20200327 0 4.15 4.15 3.43 3.66 64486 3.66 down up incorrect
VRNS.US Varonis Systems Inc 20200327 0 66.69 70 63.77 65.08 971658 21.6933 down down correct
VRNT.US Verint Systems Inc 20200327 0 41.3097 41.7196 38.8103 41.2397 587810 21.0085 down down correct
VRRM.US Verra Mobility Corporation 20200327 0 6.96 7.24 6.67 6.81 1457916 6.81 down up incorrect
VRSK.US Verisk Analytics Inc 20200327 0 139.1 143.47 136.98 137.77 1234326 136.3193 down down correct
VRSN.US VeriSign Inc 20200327 0 171.91 178.93 169.265 173.91 795480 173.91 up up correct
VRTS.US Virtus Investment Partners Inc 20200327 0 73.01 77.84 72.81 75 88046 72.5531 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20200327 0 219.43 224.18 215.5688 217.24 1712723 217.24 down down correct
VS.US Versus Systems Inc 20200327 0 0.215 0.24 0.212 0.24 2831 3.84 up up correct
VSAT.US Viasat Inc 20200327 0 38.8 39.42 37.68 38.66 614994 38.66 down down correct
VSEC.US VSE Corporation 20200327 0 19.98 19.98 17.34 18.36 55843 18.0279 down up incorrect
VSLAX.US Invesco Senior Loan Fund Class A 20200327 0 5.3 5.3 5.3 5.3 0 4.9455
VSLCX.US Invesco Senior Loan Fund Class C 20200327 0 5.32 5.32 5.32 5.32 0 5.0298
VSLYX.US If Inv Snr Fnd Y 20200327 0 5.3 5.3 5.3 5.3 0 4.9239
VSTM.US Verastem Inc 20200327 0 2.45 2.76 2.38 2.52 4998214 2.52 up up correct
VTGN.US VistaGen Therapeutics Inc 20200327 0 0.56 0.56 0.4305 0.4871 156045 0.4871 down down correct
VTIQW.US VectoIQ Acquisition Corp. II 20200327 0 2.05 2.09 1.87 2.09 75797 2.09 up up correct
VTNR.US Vertex Energy Inc 20200327 0 0.7958 0.8295 0.6963 0.72 125082 0.72 down up incorrect
VTRS.US Viatris Inc 20200327 0 15.17 15.39 14.28 14.88 6297694 14.541 down down correct
VTSI.US VirTra Inc 20200327 0 2.24 2.335 2.2035 2.2203 29506 2.2203 down down correct
VTVT.US vTv Therapeutics Inc 20200327 0 2 2.08 1.8862 2.02 146202 2.02 up up correct
VUZI.US Vuzix Corporation 20200327 0 1.15 1.17 1.1 1.13 233217 1.13 down up incorrect
VVPR.US VivoPower International PLC 20200327 0 0.72 0.7399 0.673 0.7399 12374 0.7399 up up correct
VWTR.US Vidler Water Resources Inc 20200327 0 7.85 8.055 7.63 7.65 102209 7.65 down down correct
VXRT.US Vaxart Inc 20200327 0 1.7 1.85 1.65 1.74 3858565 1.74 up up correct
VYGR.US Voyager Therapeutics Inc 20200327 0 8.57 9.37 8.505 9.05 440819 9.05 up up correct
VYNE.US VYNE Therapeutics Inc 20200327 0 12.08 12.376 11.28 11.52 314150 11.52 down down correct
VYNT.US Vyant Bio Inc 20200327 0 3.31 3.4 3 3.08 38600 3.08 down up incorrect
WABC.US Westamerica Bancorporation 20200327 0 57.08 57.8 55.48 55.87 92234 53.1777 down down correct
WAFD.US Washington Federal Inc 20200327 0 23.8 25.54 23.8 24.65 579608 23.2661 up up correct
WAFU.US Wah Fu Education Group Limited 20200327 0 1.57 1.6099 1.57 1.57 1365 1.57
WASH.US Washington Trust Bancorp Inc 20200327 0 34.45 37.0887 33.62 35.28 64612 32.3327 up up correct
WATT.US Energous Corporation 20200327 0 0.87 0.87 0.79 0.79 920641 0.79 down down correct
WB.US Weibo Corporation 20200327 0 34.7 35.04 33.05 33.53 1343655 33.53 down up incorrect
WBA.US Walgreens Boots Alliance Inc 20200327 0 44.52 45.53 43.83 44 5897960 40.9389 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20200327 0 23.7 24.5 23.53 24.0208 65632 24.0208 up up correct
WDAY.US Workday Inc 20200327 0 140.3 142.14 135.02 136.21 2027822 136.21 down down correct
WDC.US Western Digital Corporation 20200327 0 42.36 43.68 40.565 42.25 6539313 41.7037 down down correct
WDFC.US WD 20200327 0 190.01 204.3 188 197.27 203139 192.9703 up up correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20200327 0 12.65 12.65 12.65 12.65 0 12.5442
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20200327 0 12.97 12.97 12.97 12.97 0 12.8666
WEN.US The Wendy's Company 20200327 0 13.14 14.58 12.76 14.07 8961552 13.6869 up up correct
WERN.US Werner Enterprises Inc 20200327 0 33.76 36.28 33.55 34.48 1328592 33.9213 up up correct
WESFX.US Wildermuth Endowment Strategy Fund 20200327 0 13.11 13.11 13.11 13.11 0 13.005
WETF.US WisdomTree Investments Inc 20200327 0 2.5 2.635 2.41 2.5 2234193 2.3923
WEYS.US Weyco Group Inc 20200327 0 20.93 21.57 20.47 20.48 13131 19.0961 down up incorrect
WFCF.US Where Food Comes From Inc 20200327 0 1.8575 1.8605 1.8 1.8375 40549 7.2767 down down correct
WHF.US WhiteHorse Finance Inc 20200327 0 8.2 8.41 7.15 7.96 207591 6.5238 down down correct
WHFBZ.US WHFBZ 20200327 0 19.7 22.64 19.7 22.64 2225 20.2527 up up correct
WHLM.US Wilhelmina International Inc 20200327 0 3 3 3 3 285 3
WHLR.US Wheeler Real Estate Investment Trust Inc 20200327 0 1.11 1.11 0.802 0.8221 26882 0.8221 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20200327 0 6.33 6.33 5.47 6.3 4235 6.3 down down correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20200327 0 5.25 5.78 4.43 5.64 2929 5.64 up up correct
WILC.US G. Willi 20200327 0 10.889 10.98 10.54 10.638 1484 10.0322 down up incorrect
WINA.US Winmark Corporation 20200327 0 134 136 127.005 131.25 52817 123.864 down down correct
WING.US Wingstop Inc 20200327 0 72.16 80.87 68.535 77.56 890749 74.1191 up up correct
WINT.US Windtree Therapeutics Inc 20200327 0 3.5 3.5 3.5 3.5 518 10.5
WIRE.US Encore Wire Corporation 20200327 0 43.02 43.95 41.96 42.42 91373 42.3162 down up incorrect
WISA.US Summit Wireless Technologies Inc 20200327 0 0.33 0.35 0.2939 0.3 84164 6 down up incorrect
WIX.US Wix.com Ltd 20200327 0 117.56 117.56 106.23 106.26 907045 106.26 down down correct
WKHS.US Workhorse Group Inc 20200327 0 1.93 2.27 1.66 2 2830325 2 up down incorrect
WKSP.US Worksport Ltd. Common Stock 20200327 0 0.08 0.08 0.066 0.071 174900 0.071 down down correct
WLDN.US Willdan Group Inc 20200327 0 20.09 21.39 18.69 19.8 139338 19.8 down down correct
WLFC.US Willis Lease Finance Corporation 20200327 0 23.89 24.55 22.5233 22.97 30243 22.97 down down correct
WLTW.US Willis Towers Watson Public Limited Company 20200327 0 159.91 172.87 157.66 167.21 1292185 163.3147 up up correct
WMPN.US William Penn Bancorporation 20200327 0 23 23 22.5 22.5 1000 1.753 down down correct
WNEB.US Western New England Bancorp Inc 20200327 0 7.01 7.04 6.32 6.33 43552 6.0116 down down correct
WORX.US SCWorx Corp 20200327 0 2.9 3.62 1.82 2.13 1710905 2.13 down down correct
WPRT.US Westport Fuel Systems Inc 20200327 0 1.02 1.06 0.95 1.04 1037783 1.04 up down incorrect
WRAP.US Wrap Technologies Inc 20200327 0 4.2 4.3 4 4.18 102627 4.18 down down correct
WRLD.US World Acceptance Corporation 20200327 0 55.94 58.33 51.29 55.58 116351 55.58 down down correct
WSBC.US WesBanco Inc 20200327 0 22.38 23.58 21.5 22.98 276345 21.2777 up up correct
WSBF.US Waterstone Financial Inc 20200327 0 14.46 15.055 14.31 14.86 273529 13.3796 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20200327 0 10.92 11.12 10.14 11.01 1221503 11.01 up up correct
WSFS.US WSFS Financial Corporation 20200327 0 23.85 25.42 23.14 24.2 324492 23.6508 up up correct
WSTG.US Wayside Technology Group Inc 20200327 0 12.6241 12.95 12.6241 12.95 3442 12.3158 up up correct
WTBA.US West Bancorporation Inc 20200327 0 16.76 16.76 15.94 16.02 30078 14.9339 down up incorrect
WTER.US The Alkaline Water Company Inc 20200327 0 0.53 0.64 0.53 0.6301 386039 0.6301 up down incorrect
WTFC.US Wintrust Financial Corporation 20200327 0 33.38 34.88 32.78 34.13 449376 32.9366 up down incorrect
WTFCM.US Wintrust Financial Corporation 20200327 0 24.01 25.27 22.53 24.06 20728 21.5678 up down incorrect
WTRH.US Waitr Holdings Inc 20200327 0 1.34 1.42 1.2 1.3 9375144 1.3 down down correct
WTW.US Weight Watchers International Inc 20200327 0 17.26 17.33 14.61 16.93 23578 16.93 down down correct
WVE.US Wave Life Sciences Ltd 20200327 0 10 10.075 9.11 9.23 285596 9.23 down down correct
WVFC.US WVS Financial Corp 20200327 0 13.1 13.1651 13.055 13.055 2952 12.4458 down up incorrect
WVVI.US Willamette Valley Vineyards Inc 20200327 0 4.59 5.088 4.59 5.0301 5134 5.0301 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20200327 0 4.5344 4.5344 4.3623 4.3623 2292 4.0553 down down correct
WW.US WW International Inc 20200327 0 17.3 17.5 14.61 16.98 2789007 16.98 down down correct
WWD.US Woodward Inc 20200327 0 66.47 69.13 61.61 62.01 860458 61.4688 down down correct
WYNN.US Wynn Resorts Limited 20200327 0 66.65 67.3 63.26 63.31 9510213 63.31 down down correct
XAIR.US Beyond Air Inc 20200327 0 7.02 7.47 6.72 7.1 299662 7.1 up up correct
XBIO.US Xenetic Biosciences Inc 20200327 0 0.756 0.82 0.61 0.7299 126150 0.7299 down up incorrect
XBIOW.US Xenetic Biosciences Inc 20200327 0 1 1 1 1 122 1
XBIT.US XBiotech Inc 20200327 0 9.42 9.92 9.27 9.81 236774 9.81 up down incorrect
XCAPX.US ACAP Strategic Fund 20200327 0 19.49 19.49 19.49 19.49 0 18.7192
XCBFX.US Capstone Church Bond Fund 20200327 0 12 12 12 12 0 12
XCLIX.US XCLIX 20200327 0 10.58 10.58 10.58 10.58 0 10.1196
XCUR.US Exicure Inc 20200327 0 1.37 1.39 1.26 1.32 253145 1.32 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20200327 0 14.49 14.49 14.49 14.49 0 14.49
XEL.US Xcel Energy Inc 20200327 0 56.89 60.6 55.99 58.77 4399062 56.0606 up down incorrect
XELA.US Exela Technologies Inc 20200327 0 0.2 0.2 0.17 0.1755 321602 0.5265 down down correct
XELB.US Xcel Brands Inc 20200327 0 0.69 0.69 0.5411 0.5517 18227 0.5517 down down correct
XENE.US Xenon Pharmaceuticals Inc 20200327 0 11.04 11.3 10.51 11 149408 11 down down correct
XENT.US Intersect ENT Inc 20200327 0 12.3 12.51 11.54 12.25 532912 12.25 down up incorrect
XERS.US Xeris Pharmaceuticals Inc 20200327 0 2.2 2.2 2.04 2.05 195656 2.05 down up incorrect
XFOR.US X4 Pharmaceuticals Inc 20200327 0 8.68 8.985 8 8.3 36292 8.3 down down correct
XGEIX.US Guggenheim Energy & Income Fund 20200327 0 605.82 605.82 605.82 605.82 0 480.2147
XGN.US Exagen Inc 20200327 0 17.08 18.36 13.115 13.12 32113 13.12 down down correct
XILSX.US Pioneer ILS Interval Fund 20200327 0 8.44 8.44 8.44 8.44 0 8.0208
XLNX.US Xilinx Inc 20200327 0 77.35 77.75 74.96 75.22 2934050 74.267 down down correct
XLRN.US Acceleron Pharma Inc 20200327 0 79.42 87.98 79.42 87.05 830992 87.05 up up correct
XNCR.US Xencor Inc 20200327 0 29.41 30.37 27.745 28.46 317024 28.46 down down correct
XNET.US Xunlei Limited 20200327 0 3.21 3.3 3.14 3.18 264928 3.18 down down correct
XOMA.US XOMA Corporation 20200327 0 18.89 19.47 17.86 19 50563 19 up up correct
XONE.US The ExOne Company 20200327 0 5.74 6.14 5.5295 6.08 72555 6.08 up up correct
XP.US XP Inc 20200327 0 23.14 23.77 21.66 22.26 954176 22.26 down down correct
XPEL.US XPEL Inc 20200327 0 10.24 10.6 10.01 10.48 67740 10.48 up up correct
XPER.US Xperi Holding Corporation 20200327 0 13.68 14.25 12.9506 13.57 460371 13.216 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20200327 0 5.3 5.3 5.3 5.3 0 4.9447
XRAY.US DENTSPLY SIRONA Inc 20200327 0 37.58 40.12 37.12 37.93 4579050 37.4839 up down incorrect
XRTX.US XORTX Therapeutics Inc. Common Stock 20200327 0 0.1077 0.1077 0.1077 0.1077 300 0.1077
XRX.US Xerox Holdings Corporation Common Stock 20200327 0 19.03 19.3 17.51 17.66 3945921 16.3989 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20200327 0 8.88 8.88 8.88 8.88 0 8.3134
XSICX.US Voya Senior Income Fund Class 20200327 0 8.86 8.86 8.86 8.86 0 8.3636
XSIIX.US ING Senior Incm Fd 20200327 0 8.85 8.85 8.85 8.85 0 8.2481
XSILX.US XSILX 20200327 0 6.8 6.8 6.8 6.8 0 6.4008
XSIWX.US ING Senior Incm Fd 20200327 0 8.89 8.89 8.89 8.89 0 8.2881
XSLCX.US Invesco Senior Loan Fund Class 20200327 0 5.3 5.3 5.3 5.3 0 5.3
XSPA.US XpresSpa Group Inc 20200327 0 0.27 0.305 0.18 0.2241 8761350 0.6723 down down correct
XTLB.US XTL Biopharmaceuticals Ltd 20200327 0 1.04 1.04 0.9 0.9 387 0.9 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20200327 0 0.754 0.79 0.709 0.739 715600 0.739 down down correct
YELL.US Yellow Corporation 20200327 0 1.77 1.83 1.7 1.71 1396600 1.71 down down correct
YI.US 111 Inc 20200327 0 6.9 6.94 6.5101 6.7 64220 6.7 down down correct
YJ.US Yunji Inc 20200327 0 3.55 3.76 3.4 3.71 43168 3.71 up up correct
YMAB.US Y 20200327 0 21.4 22.64 20.6 21 166152 21 down down correct
YMTX.US Yumanity Therapeutics Inc 20200327 0 1.25 1.31 1.12 1.28 18606 25.6 up down incorrect
YNDX.US Yandex N.V 20200327 0 32.89 33.78 32.39 32.98 2413146 32.98 up up correct
YORW.US The York Water Company 20200327 0 40.84 44.42 40.84 42.63 42247 41.5958 up up correct
YTEN.US Yield10 Bioscience Inc 20200327 0 4.09 4.17 3.86 4.07 39988 4.07 down up incorrect
YTRA.US Yatra Online Inc 20200327 0 1.18 1.26 0.95 1.08 114999 1.08 down down correct
YVR.US Liquid Media Group Ltd 20200327 0 2.4 2.56 2.33 2.56 186069 2.56 up up correct
YY.US JOYY Inc 20200327 0 52.64 54.61 51.81 53.97 850318 51.8396 up up correct
Z.US Zillow Group Inc 20200327 0 38.24 39.45 36.74 37.94 4477870 37.94 down down correct
ZBRA.US Zebra Technologies Corporation 20200327 0 192.71 192.71 180.63 184.57 390691 184.57 down down correct
ZCMD.US Zhongchao Inc 20200327 0 2.4 2.47 2.35 2.4116 12727 2.4116 up up correct
ZD.US Ziff Davis Inc. 20200327 0 67.76 71.3492 66.99 67.26 1374885 67.26 down up incorrect
ZEST.US Ecoark Holdings Inc. Common Stock 20200327 0 0.54 0.54 0.5 0.52 84900 0.52 down down correct
ZEUS.US Olympic Steel Inc 20200327 0 9.33 9.33 8.7 8.7 52883 8.6276 down down correct
ZG.US Zillow Group Inc 20200327 0 35.97 37.56 34.6 35.91 1992308 35.91 down down correct
ZGNX.US Zogenix Inc 20200327 0 22.97 24.63 22.2 23.36 1351112 23.36 up up correct
ZION.US Zions Bancorporation National Association 20200327 0 26.45 28.255 26.35 27.58 4017861 26.1061 up up correct
ZIONL.US ZIONL 20200327 0 23.03 25.34 23.03 24.9 19400 22.2836 up down incorrect
ZIONO.US Zions Bancorporation National Association 20200327 0 22.71 24.25 22.35 23.5 24500 21.2312 up up correct
ZIONP.US Zions Bancorporation National Association 20200327 0 18.25 19.17 17.5 17.6001 7930 16.3516 down down correct
ZIOP.US ZIOPHARM Oncology Inc 20200327 0 2.6 2.71 2.48 2.48 1551967 2.48 down up incorrect
ZIVO.US Zivo Bioscience Inc. Common Stock 20200327 0 0.108 0.108 0.108 0.108 10480 0.108
ZIXI.US Zix Corporation 20200327 0 4.49 4.71 4.1 4.6 1146962 4.6 up up correct
ZKIN.US ZK International Group Co. Ltd 20200327 0 0.82 0.8758 0.81 0.8225 58918 0.8225 up up correct
ZLAB.US Zai Lab Limited 20200327 0 51 51.7049 49.5 50.96 415363 50.96 down down correct
ZM.US Zoom Video Communications Inc 20200327 0 145.7 154.97 145.6 151.7 13271899 151.7 up up correct
ZNGA.US Zynga Inc 20200327 0 6.72 6.86 6.58 6.7 20058755 6.7 down down correct
ZS.US Zscaler Inc 20200327 0 59.54 60.8397 57.94 58.63 3422271 58.63 down down correct
ZSAN.US Zosano Pharma Corporation 20200327 0 0.538 0.56 0.51 0.56 1646456 0.56 up up correct
ZUMZ.US Zumiez Inc 20200327 0 17.92 18.57 17.23 17.47 369578 17.47 down down correct
ZVO.US Zovio Inc 20200327 0 1.5 1.55 1.35 1.5 79784 1.5
ZVZZT.US NASDAQ TEST STOCK 20200327 0 10.27 10.27 9.99 10 474099 10 down down correct
ZYNE.US Zynerba Pharmaceuticals Inc 20200327 0 3.84 4 3.63 3.81 383094 3.81 down down correct
ZYXI.US Zynex Inc 20200327 0 10.7 10.98 10.06 10.3 144957 10.3 down down correct

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